Beazer Homes USA Inc NYSE:BZH Historical Prices

Below are the 7243 trading days of historical prices for BZH.

#	Exchange	Symbol	Date	Open	High	Low	Close
7243	NYSE	BZH	Tue, Jan 17, 2023	14.63	15.04	14.38	14.39
7242	NYSE	BZH	Fri, Jan 13, 2023	14.00	14.67	13.96	14.65
7241	NYSE	BZH	Thu, Jan 12, 2023	14.23	14.35	13.84	14.28
7240	NYSE	BZH	Wed, Jan 11, 2023	14.00	14.24	13.96	14.17
7239	NYSE	BZH	Tue, Jan 10, 2023	13.46	13.90	13.43	13.85
7238	NYSE	BZH	Mon, Jan 9, 2023	13.62	13.91	13.55	13.63
7237	NYSE	BZH	Fri, Jan 6, 2023	13.45	13.66	13.28	13.48
7236	NYSE	BZH	Thu, Jan 5, 2023	13.06	13.35	12.99	13.23
7235	NYSE	BZH	Wed, Jan 4, 2023	13.24	13.61	13.24	13.31
7234	NYSE	BZH	Tue, Jan 3, 2023	13.12	13.25	12.89	13.03
7233	NYSE	BZH	Fri, Dec 30, 2022	12.70	12.82	12.59	12.76
7232	NYSE	BZH	Thu, Dec 29, 2022	12.44	12.94	12.44	12.90
7231	NYSE	BZH	Wed, Dec 28, 2022	12.80	12.87	12.29	12.31
7230	NYSE	BZH	Tue, Dec 27, 2022	12.87	13.11	12.78	12.80
7229	NYSE	BZH	Fri, Dec 23, 2022	12.99	13.16	12.85	12.97
7228	NYSE	BZH	Thu, Dec 22, 2022	13.03	13.21	12.76	13.09
7227	NYSE	BZH	Wed, Dec 21, 2022	13.25	13.48	13.20	13.24
7226	NYSE	BZH	Tue, Dec 20, 2022	13.04	13.28	12.97	13.13
7225	NYSE	BZH	Mon, Dec 19, 2022	13.76	13.82	13.09	13.18
7224	NYSE	BZH	Fri, Dec 16, 2022	13.66	13.87	13.48	13.84
7223	NYSE	BZH	Thu, Dec 15, 2022	13.34	14.07	13.28	14.03
7222	NYSE	BZH	Wed, Dec 14, 2022	13.88	14.11	13.58	13.75
7221	NYSE	BZH	Tue, Dec 13, 2022	14.63	14.83	13.78	13.91
7220	NYSE	BZH	Mon, Dec 12, 2022	13.44	13.57	13.33	13.51
7219	NYSE	BZH	Fri, Dec 9, 2022	13.26	13.58	13.23	13.38
7218	NYSE	BZH	Thu, Dec 8, 2022	13.79	14.10	13.37	13.43
7217	NYSE	BZH	Wed, Dec 7, 2022	13.46	13.88	13.46	13.72
7216	NYSE	BZH	Tue, Dec 6, 2022	13.47	13.63	13.21	13.39
7215	NYSE	BZH	Mon, Dec 5, 2022	13.47	13.71	13.39	13.44
7214	NYSE	BZH	Fri, Dec 2, 2022	13.65	13.93	13.56	13.72
7213	NYSE	BZH	Thu, Dec 1, 2022	13.86	14.25	13.78	14.13
7212	NYSE	BZH	Wed, Nov 30, 2022	13.48	13.69	13.06	13.65
7211	NYSE	BZH	Tue, Nov 29, 2022	13.51	13.77	13.43	13.48
7210	NYSE	BZH	Mon, Nov 28, 2022	13.48	13.82	13.40	13.61
7209	NYSE	BZH	Fri, Nov 25, 2022	13.54	13.73	13.51	13.62
7208	NYSE	BZH	Wed, Nov 23, 2022	13.40	13.73	13.22	13.65
7207	NYSE	BZH	Tue, Nov 22, 2022	13.36	13.54	13.20	13.42
7206	NYSE	BZH	Mon, Nov 21, 2022	13.50	13.52	12.92	13.10
7205	NYSE	BZH	Fri, Nov 18, 2022	13.12	13.76	13.01	13.58
7204	NYSE	BZH	Thu, Nov 17, 2022	12.36	12.80	12.15	12.80
7203	NYSE	BZH	Wed, Nov 16, 2022	12.50	12.81	12.26	12.80
7202	NYSE	BZH	Tue, Nov 15, 2022	12.46	12.89	12.37	12.59
7201	NYSE	BZH	Mon, Nov 14, 2022	12.77	12.94	11.95	12.03
7200	NYSE	BZH	Fri, Nov 11, 2022	13.50	13.92	12.80	12.98
7199	NYSE	BZH	Thu, Nov 10, 2022	11.85	12.82	11.84	12.53
7198	NYSE	BZH	Wed, Nov 9, 2022	10.96	11.49	10.87	10.99
7197	NYSE	BZH	Tue, Nov 8, 2022	11.20	11.30	10.81	11.13
7196	NYSE	BZH	Mon, Nov 7, 2022	11.02	11.23	10.74	11.21
7195	NYSE	BZH	Fri, Nov 4, 2022	10.86	11.24	10.74	10.99
7194	NYSE	BZH	Thu, Nov 3, 2022	10.47	10.76	10.22	10.61
7193	NYSE	BZH	Wed, Nov 2, 2022	11.45	11.50	10.75	10.76
7192	NYSE	BZH	Tue, Nov 1, 2022	11.65	11.65	11.22	11.45
7191	NYSE	BZH	Mon, Oct 31, 2022	11.26	11.35	10.98	11.31
7190	NYSE	BZH	Fri, Oct 28, 2022	10.95	11.52	10.88	11.44
7189	NYSE	BZH	Thu, Oct 27, 2022	11.10	11.50	10.93	10.95
7188	NYSE	BZH	Wed, Oct 26, 2022	11.16	11.45	11.05	11.05
7187	NYSE	BZH	Tue, Oct 25, 2022	10.40	11.29	10.40	11.05
7186	NYSE	BZH	Mon, Oct 24, 2022	10.00	10.32	9.87	10.31
7185	NYSE	BZH	Fri, Oct 21, 2022	9.71	10.02	9.47	9.95
7184	NYSE	BZH	Thu, Oct 20, 2022	9.79	10.08	9.69	9.71
7183	NYSE	BZH	Wed, Oct 19, 2022	10.39	10.40	9.76	9.85
7182	NYSE	BZH	Tue, Oct 18, 2022	10.80	10.99	10.42	10.51
7181	NYSE	BZH	Mon, Oct 17, 2022	10.80	10.89	10.50	10.65
7180	NYSE	BZH	Fri, Oct 14, 2022	10.64	10.86	10.43	10.46
7179	NYSE	BZH	Thu, Oct 13, 2022	10.00	10.64	9.64	10.55
7178	NYSE	BZH	Wed, Oct 12, 2022	10.54	10.54	10.22	10.39
7177	NYSE	BZH	Tue, Oct 11, 2022	10.37	10.79	10.29	10.54
7176	NYSE	BZH	Mon, Oct 10, 2022	10.57	10.62	10.31	10.48
7175	NYSE	BZH	Fri, Oct 7, 2022	10.77	10.77	10.40	10.54
7174	NYSE	BZH	Thu, Oct 6, 2022	10.95	11.20	10.81	11.00
7173	NYSE	BZH	Wed, Oct 5, 2022	11.07	11.21	10.87	11.06
7172	NYSE	BZH	Tue, Oct 4, 2022	10.71	11.41	10.71	11.39
7171	NYSE	BZH	Mon, Oct 3, 2022	9.91	10.49	9.83	10.38
7170	NYSE	BZH	Fri, Sep 30, 2022	10.01	10.01	9.65	9.67
7169	NYSE	BZH	Thu, Sep 29, 2022	10.32	10.39	9.92	10.08
7168	NYSE	BZH	Wed, Sep 28, 2022	10.10	10.65	10.07	10.52
7167	NYSE	BZH	Tue, Sep 27, 2022	10.48	10.54	9.84	10.02
7166	NYSE	BZH	Mon, Sep 26, 2022	10.79	11.09	10.28	10.29
7165	NYSE	BZH	Fri, Sep 23, 2022	10.89	10.99	10.69	10.97
7164	NYSE	BZH	Thu, Sep 22, 2022	11.58	11.59	10.98	11.11
7163	NYSE	BZH	Wed, Sep 21, 2022	12.05	12.18	11.64	11.67
7162	NYSE	BZH	Tue, Sep 20, 2022	12.20	12.20	11.88	11.92
7161	NYSE	BZH	Mon, Sep 19, 2022	12.26	12.56	12.18	12.39
7160	NYSE	BZH	Fri, Sep 16, 2022	11.84	12.38	11.84	12.26
7159	NYSE	BZH	Thu, Sep 15, 2022	12.01	12.32	11.89	12.00
7158	NYSE	BZH	Wed, Sep 14, 2022	12.41	12.41	12.07	12.11
7157	NYSE	BZH	Tue, Sep 13, 2022	13.16	13.16	12.34	12.40
7156	NYSE	BZH	Mon, Sep 12, 2022	13.85	14.10	13.66	13.72
7155	NYSE	BZH	Fri, Sep 9, 2022	13.63	13.81	13.51	13.69
7154	NYSE	BZH	Thu, Sep 8, 2022	13.29	13.63	13.16	13.42
7153	NYSE	BZH	Wed, Sep 7, 2022	13.05	13.60	13.05	13.54
7152	NYSE	BZH	Tue, Sep 6, 2022	13.66	13.74	13.02	13.11
7151	NYSE	BZH	Fri, Sep 2, 2022	13.34	14.02	13.06	13.71
7150	NYSE	BZH	Thu, Sep 1, 2022	14.04	14.17	13.03	13.13
7149	NYSE	BZH	Wed, Aug 31, 2022	14.63	14.67	14.15	14.24
7148	NYSE	BZH	Tue, Aug 30, 2022	15.11	15.20	14.49	14.59
7147	NYSE	BZH	Mon, Aug 29, 2022	14.45	15.08	14.38	14.94
7146	NYSE	BZH	Fri, Aug 26, 2022	15.40	15.48	14.65	14.66
7145	NYSE	BZH	Thu, Aug 25, 2022	15.05	15.46	14.90	15.37
7144	NYSE	BZH	Wed, Aug 24, 2022	14.76	15.36	14.70	15.13
7143	NYSE	BZH	Tue, Aug 23, 2022	14.74	15.15	14.74	14.92
7142	NYSE	BZH	Mon, Aug 22, 2022	14.70	14.83	14.45	14.64
7141	NYSE	BZH	Fri, Aug 19, 2022	15.47	15.61	14.95	15.02
7140	NYSE	BZH	Thu, Aug 18, 2022	15.47	15.79	15.45	15.71
7139	NYSE	BZH	Wed, Aug 17, 2022	15.95	15.97	15.57	15.60
7138	NYSE	BZH	Tue, Aug 16, 2022	15.98	16.39	15.67	16.25
7137	NYSE	BZH	Mon, Aug 15, 2022	15.91	16.11	15.74	15.99
7136	NYSE	BZH	Fri, Aug 12, 2022	15.74	16.09	15.64	16.08
7135	NYSE	BZH	Thu, Aug 11, 2022	15.91	16.10	15.58	15.68
7134	NYSE	BZH	Wed, Aug 10, 2022	15.48	16.03	15.47	15.74
7133	NYSE	BZH	Tue, Aug 9, 2022	15.24	15.27	14.87	15.03
7132	NYSE	BZH	Mon, Aug 8, 2022	15.14	15.55	15.08	15.44
7131	NYSE	BZH	Fri, Aug 5, 2022	14.73	15.22	14.70	15.05
7130	NYSE	BZH	Thu, Aug 4, 2022	14.51	15.23	14.51	15.14
7129	NYSE	BZH	Wed, Aug 3, 2022	14.42	14.78	14.19	14.59
7128	NYSE	BZH	Tue, Aug 2, 2022	14.51	14.90	14.28	14.29
7127	NYSE	BZH	Mon, Aug 1, 2022	14.61	15.05	14.30	14.70
7126	NYSE	BZH	Fri, Jul 29, 2022	14.70	15.36	14.18	14.75
7125	NYSE	BZH	Thu, Jul 28, 2022	15.36	15.59	14.94	15.30
7124	NYSE	BZH	Wed, Jul 27, 2022	14.96	15.45	14.64	15.32
7123	NYSE	BZH	Tue, Jul 26, 2022	14.64	14.85	14.50	14.72
7122	NYSE	BZH	Mon, Jul 25, 2022	15.07	15.07	14.65	14.75
7121	NYSE	BZH	Fri, Jul 22, 2022	14.71	15.40	14.71	15.16
7120	NYSE	BZH	Thu, Jul 21, 2022	14.32	14.82	13.94	14.74
7119	NYSE	BZH	Wed, Jul 20, 2022	14.12	14.38	13.93	14.38
7118	NYSE	BZH	Tue, Jul 19, 2022	13.66	14.33	13.56	14.20
7117	NYSE	BZH	Mon, Jul 18, 2022	13.49	13.72	13.22	13.33
7116	NYSE	BZH	Fri, Jul 15, 2022	13.48	13.48	12.88	13.27
7115	NYSE	BZH	Thu, Jul 14, 2022	13.06	13.19	12.79	13.13
7114	NYSE	BZH	Wed, Jul 13, 2022	12.80	13.34	12.43	13.29
7113	NYSE	BZH	Tue, Jul 12, 2022	13.00	13.48	12.90	13.13
7112	NYSE	BZH	Mon, Jul 11, 2022	13.09	13.49	13.03	13.10
7111	NYSE	BZH	Fri, Jul 8, 2022	12.80	13.33	12.80	13.18
7110	NYSE	BZH	Thu, Jul 7, 2022	12.82	13.01	12.62	12.97
7109	NYSE	BZH	Wed, Jul 6, 2022	12.99	13.24	12.39	12.71
7108	NYSE	BZH	Tue, Jul 5, 2022	12.20	12.97	12.20	12.94
7107	NYSE	BZH	Fri, Jul 1, 2022	12.12	12.69	12.12	12.60
7106	NYSE	BZH	Thu, Jun 30, 2022	11.61	12.14	11.52	12.07
7105	NYSE	BZH	Wed, Jun 29, 2022	12.12	12.12	11.75	11.92
7104	NYSE	BZH	Tue, Jun 28, 2022	12.57	12.82	12.02	12.05
7103	NYSE	BZH	Mon, Jun 27, 2022	12.53	12.97	12.43	12.50
7102	NYSE	BZH	Fri, Jun 24, 2022	12.09	12.74	12.04	12.44
7101	NYSE	BZH	Thu, Jun 23, 2022	11.25	12.06	11.25	11.96
7100	NYSE	BZH	Wed, Jun 22, 2022	10.56	11.33	10.55	11.14
7099	NYSE	BZH	Tue, Jun 21, 2022	10.80	11.22	10.52	10.71
7098	NYSE	BZH	Fri, Jun 17, 2022	10.66	10.70	10.09	10.61
7097	NYSE	BZH	Thu, Jun 16, 2022	12.30	12.30	10.49	10.65
7096	NYSE	BZH	Wed, Jun 15, 2022	13.30	13.31	12.35	12.82
7095	NYSE	BZH	Tue, Jun 14, 2022	13.16	13.28	12.89	13.13
7094	NYSE	BZH	Mon, Jun 13, 2022	14.49	14.54	13.08	13.21
7093	NYSE	BZH	Fri, Jun 10, 2022	15.76	15.88	14.78	15.00
7092	NYSE	BZH	Thu, Jun 9, 2022	15.93	16.31	15.91	16.11
7091	NYSE	BZH	Wed, Jun 8, 2022	16.07	16.20	15.80	16.00
7090	NYSE	BZH	Tue, Jun 7, 2022	16.12	16.48	15.74	16.26
7089	NYSE	BZH	Mon, Jun 6, 2022	16.71	16.77	16.28	16.35
7088	NYSE	BZH	Fri, Jun 3, 2022	16.23	16.54	16.17	16.44
7087	NYSE	BZH	Thu, Jun 2, 2022	16.41	16.77	16.20	16.47
7086	NYSE	BZH	Wed, Jun 1, 2022	16.39	16.47	15.95	16.31
7085	NYSE	BZH	Tue, May 31, 2022	15.83	16.25	15.57	16.21
7084	NYSE	BZH	Fri, May 27, 2022	15.63	16.01	15.46	16.00
7083	NYSE	BZH	Thu, May 26, 2022	15.02	15.63	15.02	15.48
7082	NYSE	BZH	Wed, May 25, 2022	14.41	15.07	14.41	14.92
7081	NYSE	BZH	Tue, May 24, 2022	14.62	14.64	13.95	14.46
7080	NYSE	BZH	Mon, May 23, 2022	15.33	15.34	14.70	14.77
7079	NYSE	BZH	Fri, May 20, 2022	15.23	15.40	14.60	15.22
7078	NYSE	BZH	Thu, May 19, 2022	14.62	15.37	14.62	15.03
7077	NYSE	BZH	Wed, May 18, 2022	15.74	15.74	14.68	14.81
7076	NYSE	BZH	Tue, May 17, 2022	15.94	16.12	15.41	16.06
7075	NYSE	BZH	Mon, May 16, 2022	15.92	15.92	15.36	15.61
7074	NYSE	BZH	Fri, May 13, 2022	15.50	16.03	15.20	15.92
7073	NYSE	BZH	Thu, May 12, 2022	14.09	15.52	14.07	15.43
7072	NYSE	BZH	Wed, May 11, 2022	14.90	15.02	14.06	14.20
7071	NYSE	BZH	Tue, May 10, 2022	15.22	15.28	14.16	14.39
7070	NYSE	BZH	Mon, May 9, 2022	14.66	15.26	14.45	14.60
7069	NYSE	BZH	Fri, May 6, 2022	15.26	15.46	14.75	14.95
7068	NYSE	BZH	Thu, May 5, 2022	16.10	16.37	15.04	15.38
7067	NYSE	BZH	Wed, May 4, 2022	15.61	16.56	15.25	16.47
7066	NYSE	BZH	Tue, May 3, 2022	15.20	15.66	15.05	15.51
7065	NYSE	BZH	Mon, May 2, 2022	15.18	15.37	14.84	15.28
7064	NYSE	BZH	Fri, Apr 29, 2022	16.25	16.39	15.00	15.08
7063	NYSE	BZH	Thu, Apr 28, 2022	15.05	15.59	14.58	15.41
7062	NYSE	BZH	Wed, Apr 27, 2022	15.10	15.22	14.58	14.79
7061	NYSE	BZH	Tue, Apr 26, 2022	15.42	15.73	15.09	15.10
7060	NYSE	BZH	Mon, Apr 25, 2022	14.76	15.64	14.45	15.59
7059	NYSE	BZH	Fri, Apr 22, 2022	15.32	15.38	14.85	14.91
7058	NYSE	BZH	Thu, Apr 21, 2022	15.81	15.91	15.20	15.45
7057	NYSE	BZH	Wed, Apr 20, 2022	15.74	16.00	15.53	15.54
7056	NYSE	BZH	Tue, Apr 19, 2022	15.04	15.78	15.04	15.59
7055	NYSE	BZH	Mon, Apr 18, 2022	14.83	15.16	14.74	15.00
7054	NYSE	BZH	Thu, Apr 14, 2022	15.30	15.57	14.88	14.92
7053	NYSE	BZH	Wed, Apr 13, 2022	14.75	15.38	14.75	15.23
7052	NYSE	BZH	Tue, Apr 12, 2022	14.99	15.50	14.73	14.75
7051	NYSE	BZH	Mon, Apr 11, 2022	14.21	14.98	14.21	14.72
7050	NYSE	BZH	Fri, Apr 8, 2022	14.21	14.64	14.08	14.32
7049	NYSE	BZH	Thu, Apr 7, 2022	14.49	14.65	13.78	14.11
7048	NYSE	BZH	Wed, Apr 6, 2022	14.93	14.97	14.46	14.49
7047	NYSE	BZH	Tue, Apr 5, 2022	15.76	15.96	14.98	15.13
7046	NYSE	BZH	Mon, Apr 4, 2022	15.59	15.93	15.50	15.73
7045	NYSE	BZH	Fri, Apr 1, 2022	15.43	15.60	15.29	15.53
7044	NYSE	BZH	Thu, Mar 31, 2022	15.68	15.77	15.21	15.22
7043	NYSE	BZH	Wed, Mar 30, 2022	16.32	16.35	15.64	15.71
7042	NYSE	BZH	Tue, Mar 29, 2022	16.26	16.75	16.20	16.46
7041	NYSE	BZH	Mon, Mar 28, 2022	15.88	16.01	15.59	16.00
7040	NYSE	BZH	Fri, Mar 25, 2022	16.27	16.35	15.68	15.90
7039	NYSE	BZH	Thu, Mar 24, 2022	15.80	16.27	15.35	16.19
7038	NYSE	BZH	Wed, Mar 23, 2022	16.38	16.38	15.68	15.84
7037	NYSE	BZH	Tue, Mar 22, 2022	16.55	16.78	16.36	16.53
7036	NYSE	BZH	Mon, Mar 21, 2022	17.18	17.18	16.28	16.45
7035	NYSE	BZH	Fri, Mar 18, 2022	16.87	17.23	16.53	17.18
7034	NYSE	BZH	Thu, Mar 17, 2022	16.64	16.90	16.40	16.89
7033	NYSE	BZH	Wed, Mar 16, 2022	16.62	16.85	16.12	16.64
7032	NYSE	BZH	Tue, Mar 15, 2022	15.80	16.42	15.76	16.35
7031	NYSE	BZH	Mon, Mar 14, 2022	16.21	16.21	15.50	15.75
7030	NYSE	BZH	Fri, Mar 11, 2022	16.78	16.90	16.20	16.21
7029	NYSE	BZH	Thu, Mar 10, 2022	16.21	16.71	16.03	16.68
7028	NYSE	BZH	Wed, Mar 9, 2022	16.61	17.03	16.56	16.58
7027	NYSE	BZH	Tue, Mar 8, 2022	15.71	16.65	15.53	16.19
7026	NYSE	BZH	Mon, Mar 7, 2022	16.81	16.97	15.67	15.68
7025	NYSE	BZH	Fri, Mar 4, 2022	16.56	16.87	16.33	16.85
7024	NYSE	BZH	Thu, Mar 3, 2022	17.38	17.50	16.63	16.78
7023	NYSE	BZH	Wed, Mar 2, 2022	16.68	17.37	16.66	17.18
7022	NYSE	BZH	Tue, Mar 1, 2022	16.23	16.75	16.23	16.52
7021	NYSE	BZH	Mon, Feb 28, 2022	16.23	16.47	16.04	16.37
7020	NYSE	BZH	Fri, Feb 25, 2022	15.66	16.46	15.46	16.43
7019	NYSE	BZH	Thu, Feb 24, 2022	14.51	15.64	14.38	15.61
7018	NYSE	BZH	Wed, Feb 23, 2022	15.67	15.85	15.01	15.09
7017	NYSE	BZH	Tue, Feb 22, 2022	16.00	16.14	15.41	15.55
7016	NYSE	BZH	Fri, Feb 18, 2022	16.11	16.36	15.80	16.19
7015	NYSE	BZH	Thu, Feb 17, 2022	16.69	16.69	16.03	16.07
7014	NYSE	BZH	Wed, Feb 16, 2022	16.88	16.99	16.60	16.83
7013	NYSE	BZH	Tue, Feb 15, 2022	16.71	17.02	16.69	16.92
7012	NYSE	BZH	Mon, Feb 14, 2022	16.50	16.80	16.37	16.48
7011	NYSE	BZH	Fri, Feb 11, 2022	16.81	17.04	16.42	16.52
7010	NYSE	BZH	Thu, Feb 10, 2022	17.10	17.58	16.61	16.72
7009	NYSE	BZH	Wed, Feb 9, 2022	17.36	17.73	17.31	17.58
7008	NYSE	BZH	Tue, Feb 8, 2022	16.99	17.24	16.81	17.15
7007	NYSE	BZH	Mon, Feb 7, 2022	17.14	17.41	16.82	17.00
7006	NYSE	BZH	Fri, Feb 4, 2022	17.91	17.95	16.89	16.99
7005	NYSE	BZH	Thu, Feb 3, 2022	18.20	18.37	18.00	18.11
7004	NYSE	BZH	Wed, Feb 2, 2022	18.16	18.53	18.01	18.37
7003	NYSE	BZH	Tue, Feb 1, 2022	18.28	18.47	17.58	18.01
7002	NYSE	BZH	Mon, Jan 31, 2022	17.60	18.27	17.34	18.24
7001	NYSE	BZH	Fri, Jan 28, 2022	18.88	19.00	17.08	17.78
7000	NYSE	BZH	Thu, Jan 27, 2022	18.53	18.76	17.90	18.17
6999	NYSE	BZH	Wed, Jan 26, 2022	19.45	19.63	18.10	18.35
6998	NYSE	BZH	Tue, Jan 25, 2022	18.83	19.29	18.31	19.12
6997	NYSE	BZH	Mon, Jan 24, 2022	18.15	19.13	17.98	19.12
6996	NYSE	BZH	Fri, Jan 21, 2022	18.73	19.45	18.59	18.72
6995	NYSE	BZH	Thu, Jan 20, 2022	19.58	19.91	18.90	18.93
6994	NYSE	BZH	Wed, Jan 19, 2022	20.19	20.35	19.42	19.42
6993	NYSE	BZH	Tue, Jan 18, 2022	21.52	21.58	20.15	20.33
6992	NYSE	BZH	Fri, Jan 14, 2022	21.60	22.04	21.35	21.88
6991	NYSE	BZH	Thu, Jan 13, 2022	21.97	22.50	21.63	21.82
6990	NYSE	BZH	Wed, Jan 12, 2022	21.65	21.87	21.26	21.33
6989	NYSE	BZH	Tue, Jan 11, 2022	21.00	21.66	20.72	21.53
6988	NYSE	BZH	Mon, Jan 10, 2022	20.87	21.32	20.45	21.10
6987	NYSE	BZH	Fri, Jan 7, 2022	21.91	22.06	20.91	20.97
6986	NYSE	BZH	Thu, Jan 6, 2022	22.52	22.61	21.78	21.98
6985	NYSE	BZH	Wed, Jan 5, 2022	22.90	23.36	22.47	22.61
6984	NYSE	BZH	Tue, Jan 4, 2022	22.80	23.20	22.55	22.84
6983	NYSE	BZH	Mon, Jan 3, 2022	23.32	23.65	22.52	22.67
6982	NYSE	BZH	Fri, Dec 31, 2021	23.36	23.52	23.04	23.22
6981	NYSE	BZH	Thu, Dec 30, 2021	23.69	23.97	23.27	23.27
6980	NYSE	BZH	Wed, Dec 29, 2021	23.13	23.67	23.10	23.61
6979	NYSE	BZH	Tue, Dec 28, 2021	23.21	23.59	23.14	23.15
6978	NYSE	BZH	Mon, Dec 27, 2021	22.86	23.24	22.61	23.21
6977	NYSE	BZH	Thu, Dec 23, 2021	23.02	23.05	22.67	22.71
6976	NYSE	BZH	Wed, Dec 22, 2021	22.15	22.85	22.15	22.82
6975	NYSE	BZH	Tue, Dec 21, 2021	21.40	22.16	21.33	22.11
6974	NYSE	BZH	Mon, Dec 20, 2021	20.57	21.27	20.17	21.23
6973	NYSE	BZH	Fri, Dec 17, 2021	21.62	21.75	20.89	20.99
6972	NYSE	BZH	Thu, Dec 16, 2021	22.24	22.35	21.63	21.91
6971	NYSE	BZH	Wed, Dec 15, 2021	21.74	22.43	21.27	22.40
6970	NYSE	BZH	Tue, Dec 14, 2021	21.89	22.15	21.55	21.74
6969	NYSE	BZH	Mon, Dec 13, 2021	23.43	23.74	22.14	22.14
6968	NYSE	BZH	Fri, Dec 10, 2021	22.81	23.55	22.64	23.52
6967	NYSE	BZH	Thu, Dec 9, 2021	22.19	23.00	22.19	22.70
6966	NYSE	BZH	Wed, Dec 8, 2021	22.62	22.91	22.30	22.46
6965	NYSE	BZH	Tue, Dec 7, 2021	22.50	22.76	22.18	22.35
6964	NYSE	BZH	Mon, Dec 6, 2021	21.23	22.21	21.09	22.20
6963	NYSE	BZH	Fri, Dec 3, 2021	20.98	21.23	20.57	20.95
6962	NYSE	BZH	Thu, Dec 2, 2021	19.76	21.04	19.64	20.91
6961	NYSE	BZH	Wed, Dec 1, 2021	20.15	20.38	19.57	19.63
6960	NYSE	BZH	Tue, Nov 30, 2021	19.69	20.10	19.05	19.64
6959	NYSE	BZH	Mon, Nov 29, 2021	20.39	20.39	19.42	19.94
6958	NYSE	BZH	Fri, Nov 26, 2021	20.30	20.41	19.53	20.10
6957	NYSE	BZH	Wed, Nov 24, 2021	20.84	21.05	20.71	20.74
6956	NYSE	BZH	Tue, Nov 23, 2021	21.06	21.16	20.72	21.04
6955	NYSE	BZH	Mon, Nov 22, 2021	21.61	22.03	20.95	21.10
6954	NYSE	BZH	Fri, Nov 19, 2021	21.73	22.20	21.50	21.51
6953	NYSE	BZH	Thu, Nov 18, 2021	22.70	22.70	21.72	22.15
6952	NYSE	BZH	Wed, Nov 17, 2021	22.12	22.60	22.00	22.49
6951	NYSE	BZH	Tue, Nov 16, 2021	21.81	22.37	21.58	22.18
6950	NYSE	BZH	Mon, Nov 15, 2021	21.47	21.58	21.23	21.49
6949	NYSE	BZH	Fri, Nov 12, 2021	21.90	21.96	21.23	21.40
6948	NYSE	BZH	Thu, Nov 11, 2021	21.25	22.20	20.81	21.55
6947	NYSE	BZH	Wed, Nov 10, 2021	19.43	19.70	18.65	18.79
6946	NYSE	BZH	Tue, Nov 9, 2021	18.92	19.60	18.89	19.49
6945	NYSE	BZH	Mon, Nov 8, 2021	18.87	19.00	18.57	18.74
6944	NYSE	BZH	Fri, Nov 5, 2021	18.50	19.17	18.39	18.74
6943	NYSE	BZH	Thu, Nov 4, 2021	18.39	18.69	18.05	18.11
6942	NYSE	BZH	Wed, Nov 3, 2021	17.65	18.54	17.65	18.32
6941	NYSE	BZH	Tue, Nov 2, 2021	18.38	18.41	17.56	17.66
6940	NYSE	BZH	Mon, Nov 1, 2021	18.23	18.68	18.04	18.37
6939	NYSE	BZH	Fri, Oct 29, 2021	17.91	18.24	17.82	18.11
6938	NYSE	BZH	Thu, Oct 28, 2021	17.93	18.15	17.85	17.96
6937	NYSE	BZH	Wed, Oct 27, 2021	18.39	18.70	17.69	17.71
6936	NYSE	BZH	Tue, Oct 26, 2021	18.73	18.73	18.05	18.24
6935	NYSE	BZH	Mon, Oct 25, 2021	18.36	18.88	18.36	18.70
6934	NYSE	BZH	Fri, Oct 22, 2021	18.66	18.97	18.38	18.42
6933	NYSE	BZH	Thu, Oct 21, 2021	18.77	18.92	18.40	18.74
6932	NYSE	BZH	Wed, Oct 20, 2021	17.90	18.78	17.80	18.74
6931	NYSE	BZH	Tue, Oct 19, 2021	18.34	18.36	17.75	17.84
6930	NYSE	BZH	Mon, Oct 18, 2021	17.61	18.59	17.60	18.33
6929	NYSE	BZH	Fri, Oct 15, 2021	18.15	18.52	17.70	17.72
6928	NYSE	BZH	Thu, Oct 14, 2021	17.24	18.04	17.24	18.03
6927	NYSE	BZH	Wed, Oct 13, 2021	17.14	17.50	17.02	17.13
6926	NYSE	BZH	Tue, Oct 12, 2021	17.06	17.19	16.90	17.13
6925	NYSE	BZH	Mon, Oct 11, 2021	17.00	17.20	16.91	17.00
6924	NYSE	BZH	Fri, Oct 8, 2021	17.25	17.40	16.99	17.01
6923	NYSE	BZH	Thu, Oct 7, 2021	17.10	17.62	17.01	17.25
6922	NYSE	BZH	Wed, Oct 6, 2021	17.01	17.17	16.43	16.96
6921	NYSE	BZH	Tue, Oct 5, 2021	17.46	17.54	17.21	17.26
6920	NYSE	BZH	Mon, Oct 4, 2021	17.36	17.69	17.34	17.39
6919	NYSE	BZH	Fri, Oct 1, 2021	17.48	17.76	17.28	17.48
6918	NYSE	BZH	Thu, Sep 30, 2021	17.91	17.91	17.25	17.25
6917	NYSE	BZH	Wed, Sep 29, 2021	18.01	18.20	17.74	17.81
6916	NYSE	BZH	Tue, Sep 28, 2021	18.10	18.30	17.83	17.85
6915	NYSE	BZH	Mon, Sep 27, 2021	17.72	18.52	17.72	18.28
6914	NYSE	BZH	Fri, Sep 24, 2021	17.49	17.92	17.28	17.79
6913	NYSE	BZH	Thu, Sep 23, 2021	17.76	18.04	17.62	17.66
6912	NYSE	BZH	Wed, Sep 22, 2021	17.40	17.99	17.40	17.56
6911	NYSE	BZH	Tue, Sep 21, 2021	17.56	17.72	17.07	17.15
6910	NYSE	BZH	Mon, Sep 20, 2021	17.74	17.90	17.08	17.43
6909	NYSE	BZH	Fri, Sep 17, 2021	18.10	18.33	17.85	18.28
6908	NYSE	BZH	Thu, Sep 16, 2021	17.90	18.33	17.87	18.12
6907	NYSE	BZH	Wed, Sep 15, 2021	17.58	17.91	17.45	17.85
6906	NYSE	BZH	Tue, Sep 14, 2021	18.23	18.45	17.49	17.62
6905	NYSE	BZH	Mon, Sep 13, 2021	18.26	18.26	17.49	18.01
6904	NYSE	BZH	Fri, Sep 10, 2021	18.45	18.61	18.05	18.09
6903	NYSE	BZH	Thu, Sep 9, 2021	18.28	18.65	18.19	18.28
6902	NYSE	BZH	Wed, Sep 8, 2021	18.56	18.82	18.21	18.27
6901	NYSE	BZH	Tue, Sep 7, 2021	18.86	19.16	18.57	18.95
6900	NYSE	BZH	Fri, Sep 3, 2021	19.07	19.26	18.68	18.96
6899	NYSE	BZH	Thu, Sep 2, 2021	19.51	19.62	19.05	19.15
6898	NYSE	BZH	Wed, Sep 1, 2021	18.75	19.42	18.75	19.41
6897	NYSE	BZH	Tue, Aug 31, 2021	18.62	18.91	18.26	18.71
6896	NYSE	BZH	Mon, Aug 30, 2021	19.12	19.12	18.60	18.60
6895	NYSE	BZH	Fri, Aug 27, 2021	18.32	19.14	18.29	18.99
6894	NYSE	BZH	Thu, Aug 26, 2021	18.88	18.88	18.10	18.34
6893	NYSE	BZH	Wed, Aug 25, 2021	18.53	19.06	18.50	18.75
6892	NYSE	BZH	Tue, Aug 24, 2021	17.99	18.96	17.99	18.49
6891	NYSE	BZH	Mon, Aug 23, 2021	18.14	18.17	17.52	17.89
6890	NYSE	BZH	Fri, Aug 20, 2021	17.58	18.12	17.52	17.98
6889	NYSE	BZH	Thu, Aug 19, 2021	17.17	17.68	17.17	17.51
6888	NYSE	BZH	Wed, Aug 18, 2021	17.30	17.92	17.27	17.31
6887	NYSE	BZH	Tue, Aug 17, 2021	17.76	17.76	17.10	17.42
6886	NYSE	BZH	Mon, Aug 16, 2021	17.55	18.25	17.27	18.06
6885	NYSE	BZH	Fri, Aug 13, 2021	17.94	18.19	17.68	17.75
6884	NYSE	BZH	Thu, Aug 12, 2021	18.21	18.41	17.69	17.93
6883	NYSE	BZH	Wed, Aug 11, 2021	17.36	18.23	17.28	18.21
6882	NYSE	BZH	Tue, Aug 10, 2021	17.21	17.65	16.98	17.37
6881	NYSE	BZH	Mon, Aug 9, 2021	17.48	17.62	17.17	17.20
6880	NYSE	BZH	Fri, Aug 6, 2021	17.58	17.89	17.39	17.64
6879	NYSE	BZH	Thu, Aug 5, 2021	16.94	17.66	16.94	17.47
6878	NYSE	BZH	Wed, Aug 4, 2021	17.26	17.51	16.80	16.92
6877	NYSE	BZH	Tue, Aug 3, 2021	17.76	17.97	17.22	17.63
6876	NYSE	BZH	Mon, Aug 2, 2021	18.39	18.60	17.76	17.81
6875	NYSE	BZH	Fri, Jul 30, 2021	18.41	19.28	17.97	18.26
6874	NYSE	BZH	Thu, Jul 29, 2021	17.79	18.87	17.79	18.45
6873	NYSE	BZH	Wed, Jul 28, 2021	17.55	17.80	17.32	17.48
6872	NYSE	BZH	Tue, Jul 27, 2021	16.99	17.43	16.83	17.42
6871	NYSE	BZH	Mon, Jul 26, 2021	17.76	17.89	17.16	17.17
6870	NYSE	BZH	Fri, Jul 23, 2021	17.34	17.70	17.14	17.62
6869	NYSE	BZH	Thu, Jul 22, 2021	17.33	17.33	16.85	17.05
6868	NYSE	BZH	Wed, Jul 21, 2021	17.14	17.61	17.14	17.56
6867	NYSE	BZH	Tue, Jul 20, 2021	16.25	17.10	16.09	16.94
6866	NYSE	BZH	Mon, Jul 19, 2021	16.15	16.67	15.95	16.18
6865	NYSE	BZH	Fri, Jul 16, 2021	16.90	17.15	16.52	16.62
6864	NYSE	BZH	Thu, Jul 15, 2021	17.02	17.23	16.54	16.80
6863	NYSE	BZH	Wed, Jul 14, 2021	17.38	17.59	16.99	17.17
6862	NYSE	BZH	Tue, Jul 13, 2021	17.71	17.74	17.02	17.18
6861	NYSE	BZH	Mon, Jul 12, 2021	17.91	17.95	17.61	17.86
6860	NYSE	BZH	Fri, Jul 9, 2021	17.84	18.19	17.78	18.05
6859	NYSE	BZH	Thu, Jul 8, 2021	18.00	18.25	17.41	17.58
6858	NYSE	BZH	Wed, Jul 7, 2021	18.29	18.86	18.18	18.65
6857	NYSE	BZH	Tue, Jul 6, 2021	19.23	19.27	17.94	18.23
6856	NYSE	BZH	Fri, Jul 2, 2021	20.03	20.05	19.35	19.39
6855	NYSE	BZH	Thu, Jul 1, 2021	19.38	19.97	19.19	19.90
6854	NYSE	BZH	Wed, Jun 30, 2021	19.30	19.50	19.15	19.29
6853	NYSE	BZH	Tue, Jun 29, 2021	19.41	20.09	19.41	19.49
6852	NYSE	BZH	Mon, Jun 28, 2021	19.43	19.61	19.12	19.38
6851	NYSE	BZH	Fri, Jun 25, 2021	20.01	20.20	19.39	19.39
6850	NYSE	BZH	Thu, Jun 24, 2021	20.51	20.55	19.91	20.19
6849	NYSE	BZH	Wed, Jun 23, 2021	21.13	21.13	20.42	20.58
6848	NYSE	BZH	Tue, Jun 22, 2021	21.07	21.21	20.67	21.02
6847	NYSE	BZH	Mon, Jun 21, 2021	20.78	21.29	20.62	21.10
6846	NYSE	BZH	Fri, Jun 18, 2021	20.53	21.05	20.36	20.62
6845	NYSE	BZH	Thu, Jun 17, 2021	21.22	21.53	20.35	20.79
6844	NYSE	BZH	Wed, Jun 16, 2021	21.40	21.50	20.90	21.17
6843	NYSE	BZH	Tue, Jun 15, 2021	21.19	21.98	21.12	21.53
6842	NYSE	BZH	Mon, Jun 14, 2021	21.36	21.60	20.85	21.15
6841	NYSE	BZH	Fri, Jun 11, 2021	21.21	21.69	21.21	21.40
6840	NYSE	BZH	Thu, Jun 10, 2021	21.86	21.89	20.42	20.98
6839	NYSE	BZH	Wed, Jun 9, 2021	23.60	23.60	22.03	22.09
6838	NYSE	BZH	Tue, Jun 8, 2021	23.78	23.87	23.47	23.60
6837	NYSE	BZH	Mon, Jun 7, 2021	23.46	23.71	23.10	23.55
6836	NYSE	BZH	Fri, Jun 4, 2021	23.18	23.55	23.02	23.49
6835	NYSE	BZH	Thu, Jun 3, 2021	23.51	23.70	22.82	23.06
6834	NYSE	BZH	Wed, Jun 2, 2021	24.08	24.08	23.33	23.75
6833	NYSE	BZH	Tue, Jun 1, 2021	24.11	24.21	23.42	24.00
6832	NYSE	BZH	Fri, May 28, 2021	24.01	24.01	23.09	23.81
6831	NYSE	BZH	Thu, May 27, 2021	24.34	24.37	23.70	23.76
6830	NYSE	BZH	Wed, May 26, 2021	23.31	24.06	23.18	23.91
6829	NYSE	BZH	Tue, May 25, 2021	22.82	23.74	22.82	23.13
6828	NYSE	BZH	Mon, May 24, 2021	22.95	23.22	22.67	22.68
6827	NYSE	BZH	Fri, May 21, 2021	23.25	23.54	22.70	22.76
6826	NYSE	BZH	Thu, May 20, 2021	22.50	23.06	21.87	22.90
6825	NYSE	BZH	Wed, May 19, 2021	21.98	22.65	21.72	22.48
6824	NYSE	BZH	Tue, May 18, 2021	23.52	23.60	22.50	22.53
6823	NYSE	BZH	Mon, May 17, 2021	23.66	23.81	22.81	23.56
6822	NYSE	BZH	Fri, May 14, 2021	23.23	23.86	23.03	23.83
6821	NYSE	BZH	Thu, May 13, 2021	21.33	23.18	21.33	22.98
6820	NYSE	BZH	Wed, May 12, 2021	23.41	23.41	21.10	21.13
6819	NYSE	BZH	Tue, May 11, 2021	24.51	24.51	22.90	23.57
6818	NYSE	BZH	Mon, May 10, 2021	25.50	26.12	25.08	25.10
6817	NYSE	BZH	Fri, May 7, 2021	24.06	25.34	23.80	25.31
6816	NYSE	BZH	Thu, May 6, 2021	24.75	24.75	23.61	24.17
6815	NYSE	BZH	Wed, May 5, 2021	25.00	24.83	24.24	24.61
6814	NYSE	BZH	Tue, May 4, 2021	23.83	24.84	23.18	24.77
6813	NYSE	BZH	Mon, May 3, 2021	22.84	24.04	22.68	23.81
6812	NYSE	BZH	Fri, Apr 30, 2021	21.74	22.85	21.12	22.31
6811	NYSE	BZH	Thu, Apr 29, 2021	21.50	22.01	21.07	21.80
6810	NYSE	BZH	Wed, Apr 28, 2021	20.86	21.46	20.69	21.39
6809	NYSE	BZH	Tue, Apr 27, 2021	20.78	20.96	20.48	20.52
6808	NYSE	BZH	Mon, Apr 26, 2021	19.87	20.64	19.77	20.56
6807	NYSE	BZH	Fri, Apr 23, 2021	19.44	20.08	19.31	19.87
6806	NYSE	BZH	Thu, Apr 22, 2021	19.76	19.76	19.32	19.54
6805	NYSE	BZH	Wed, Apr 21, 2021	19.54	19.87	19.26	19.75
6804	NYSE	BZH	Tue, Apr 20, 2021	20.65	20.65	18.95	19.56
6803	NYSE	BZH	Mon, Apr 19, 2021	21.30	21.30	20.20	20.65
6802	NYSE	BZH	Fri, Apr 16, 2021	21.51	22.41	21.17	21.38
6801	NYSE	BZH	Thu, Apr 15, 2021	21.74	21.74	21.16	21.35
6800	NYSE	BZH	Wed, Apr 14, 2021	21.35	21.77	21.21	21.38
6799	NYSE	BZH	Tue, Apr 13, 2021	21.46	21.50	20.63	21.33
6798	NYSE	BZH	Mon, Apr 12, 2021	21.25	21.48	21.08	21.42
6797	NYSE	BZH	Fri, Apr 9, 2021	20.37	21.32	20.32	21.30
6796	NYSE	BZH	Thu, Apr 8, 2021	21.20	21.20	20.47	20.57
6795	NYSE	BZH	Wed, Apr 7, 2021	21.73	21.91	21.02	21.11
6794	NYSE	BZH	Tue, Apr 6, 2021	21.93	22.17	21.64	21.72
6793	NYSE	BZH	Mon, Apr 5, 2021	21.80	21.85	21.20	21.83
6792	NYSE	BZH	Thu, Apr 1, 2021	21.05	21.48	20.81	21.47
6791	NYSE	BZH	Wed, Mar 31, 2021	20.87	21.36	20.79	20.92
6790	NYSE	BZH	Tue, Mar 30, 2021	19.84	20.80	19.70	20.72
6789	NYSE	BZH	Mon, Mar 29, 2021	20.90	21.12	19.67	19.69
6788	NYSE	BZH	Fri, Mar 26, 2021	20.26	20.98	20.04	20.96
6787	NYSE	BZH	Thu, Mar 25, 2021	18.92	20.08	18.74	19.99
6786	NYSE	BZH	Wed, Mar 24, 2021	19.67	20.44	19.23	19.26
6785	NYSE	BZH	Tue, Mar 23, 2021	20.05	20.35	19.27	19.36
6784	NYSE	BZH	Mon, Mar 22, 2021	20.64	20.78	19.99	20.30
6783	NYSE	BZH	Fri, Mar 19, 2021	19.76	20.75	19.40	20.44
6782	NYSE	BZH	Thu, Mar 18, 2021	21.44	21.44	19.70	19.84
6781	NYSE	BZH	Wed, Mar 17, 2021	20.49	21.86	20.28	21.78
6780	NYSE	BZH	Tue, Mar 16, 2021	21.15	21.27	20.47	20.65
6779	NYSE	BZH	Mon, Mar 15, 2021	20.73	21.15	20.12	21.14
6778	NYSE	BZH	Fri, Mar 12, 2021	20.84	21.01	20.41	20.53
6777	NYSE	BZH	Thu, Mar 11, 2021	21.57	21.74	21.08	21.22
6776	NYSE	BZH	Wed, Mar 10, 2021	20.30	21.80	20.30	21.33
6775	NYSE	BZH	Tue, Mar 9, 2021	19.19	20.68	19.05	20.06
6774	NYSE	BZH	Mon, Mar 8, 2021	18.11	19.05	18.10	18.82
6773	NYSE	BZH	Fri, Mar 5, 2021	17.78	18.02	16.13	17.99
6772	NYSE	BZH	Thu, Mar 4, 2021	18.25	18.99	16.91	17.44
6771	NYSE	BZH	Wed, Mar 3, 2021	19.02	19.16	17.86	18.43
6770	NYSE	BZH	Tue, Mar 2, 2021	17.92	19.34	17.68	18.99
6769	NYSE	BZH	Mon, Mar 1, 2021	18.14	18.14	17.55	17.85
6768	NYSE	BZH	Fri, Feb 26, 2021	17.55	18.05	17.20	17.67
6767	NYSE	BZH	Thu, Feb 25, 2021	18.41	18.41	17.29	17.32
6766	NYSE	BZH	Wed, Feb 24, 2021	17.64	18.53	17.29	18.42
6765	NYSE	BZH	Tue, Feb 23, 2021	17.80	18.14	17.38	17.92
6764	NYSE	BZH	Mon, Feb 22, 2021	18.38	18.70	18.07	18.16
6763	NYSE	BZH	Fri, Feb 19, 2021	17.97	18.59	17.80	18.54
6762	NYSE	BZH	Thu, Feb 18, 2021	18.18	18.34	17.75	17.78
6761	NYSE	BZH	Wed, Feb 17, 2021	18.20	18.49	17.75	18.33
6760	NYSE	BZH	Tue, Feb 16, 2021	18.69	18.78	17.97	18.25
6759	NYSE	BZH	Fri, Feb 12, 2021	19.09	19.25	18.61	18.65
6758	NYSE	BZH	Thu, Feb 11, 2021	19.35	19.75	18.98	19.29
6757	NYSE	BZH	Wed, Feb 10, 2021	19.35	19.47	18.54	19.15
6756	NYSE	BZH	Tue, Feb 9, 2021	19.78	19.79	19.24	19.29
6755	NYSE	BZH	Mon, Feb 8, 2021	19.45	20.09	19.43	19.85
6754	NYSE	BZH	Fri, Feb 5, 2021	18.60	19.38	18.33	19.27
6753	NYSE	BZH	Thu, Feb 4, 2021	17.94	18.37	17.60	18.33
6752	NYSE	BZH	Wed, Feb 3, 2021	17.87	18.06	17.32	17.85
6751	NYSE	BZH	Tue, Feb 2, 2021	17.37	17.84	16.54	17.75
6750	NYSE	BZH	Mon, Feb 1, 2021	16.88	17.17	16.47	17.06
6749	NYSE	BZH	Fri, Jan 29, 2021	18.00	18.00	16.46	16.62
6748	NYSE	BZH	Thu, Jan 28, 2021	18.48	18.48	17.71	18.24
6747	NYSE	BZH	Wed, Jan 27, 2021	18.70	19.30	18.14	18.51
6746	NYSE	BZH	Tue, Jan 26, 2021	19.99	20.07	18.80	19.05
6745	NYSE	BZH	Mon, Jan 25, 2021	20.39	20.50	19.44	19.82
6744	NYSE	BZH	Fri, Jan 22, 2021	19.10	20.12	18.61	20.07
6743	NYSE	BZH	Thu, Jan 21, 2021	18.30	19.91	18.07	19.30
6742	NYSE	BZH	Wed, Jan 20, 2021	15.79	18.54	15.78	18.36
6741	NYSE	BZH	Tue, Jan 19, 2021	15.49	15.82	15.36	15.74
6740	NYSE	BZH	Fri, Jan 15, 2021	15.39	15.59	15.25	15.37
6739	NYSE	BZH	Thu, Jan 14, 2021	15.56	15.76	15.26	15.57
6738	NYSE	BZH	Wed, Jan 13, 2021	15.41	15.63	15.18	15.44
6737	NYSE	BZH	Tue, Jan 12, 2021	15.00	15.22	14.65	15.18
6736	NYSE	BZH	Mon, Jan 11, 2021	14.90	15.38	14.62	15.00
6735	NYSE	BZH	Fri, Jan 8, 2021	15.94	15.94	15.01	15.06
6734	NYSE	BZH	Thu, Jan 7, 2021	15.35	15.89	15.34	15.85
6733	NYSE	BZH	Wed, Jan 6, 2021	14.88	15.39	14.61	15.27
6732	NYSE	BZH	Tue, Jan 5, 2021	14.56	15.03	14.28	14.77
6731	NYSE	BZH	Mon, Jan 4, 2021	15.20	15.27	14.33	14.65
6730	NYSE	BZH	Thu, Dec 31, 2020	15.42	15.44	15.02	15.15
6729	NYSE	BZH	Wed, Dec 30, 2020	15.59	15.88	15.38	15.41
6728	NYSE	BZH	Tue, Dec 29, 2020	15.86	16.09	15.43	15.59
6727	NYSE	BZH	Mon, Dec 28, 2020	16.30	16.30	15.77	15.91
6726	NYSE	BZH	Thu, Dec 24, 2020	15.84	16.24	15.51	16.19
6725	NYSE	BZH	Wed, Dec 23, 2020	16.24	16.31	15.59	15.83
6724	NYSE	BZH	Tue, Dec 22, 2020	16.03	16.21	15.81	16.18
6723	NYSE	BZH	Mon, Dec 21, 2020	15.53	16.12	15.53	16.07
6722	NYSE	BZH	Fri, Dec 18, 2020	16.07	16.45	15.89	16.01
6721	NYSE	BZH	Thu, Dec 17, 2020	15.25	16.02	15.22	16.00
6720	NYSE	BZH	Wed, Dec 16, 2020	15.29	15.34	14.93	15.09
6719	NYSE	BZH	Tue, Dec 15, 2020	15.06	15.18	14.86	15.14
6718	NYSE	BZH	Mon, Dec 14, 2020	15.21	15.37	14.90	14.90
6717	NYSE	BZH	Fri, Dec 11, 2020	14.81	15.05	14.66	14.91
6716	NYSE	BZH	Thu, Dec 10, 2020	15.06	15.45	14.83	15.02
6715	NYSE	BZH	Wed, Dec 9, 2020	15.55	15.62	15.07	15.12
6714	NYSE	BZH	Tue, Dec 8, 2020	15.17	15.55	14.88	15.30
6713	NYSE	BZH	Mon, Dec 7, 2020	15.00	15.53	14.57	15.46
6712	NYSE	BZH	Fri, Dec 4, 2020	15.52	15.55	15.02	15.02
6711	NYSE	BZH	Thu, Dec 3, 2020	14.45	15.51	14.41	15.43
6710	NYSE	BZH	Wed, Dec 2, 2020	14.36	14.58	14.05	14.27
6709	NYSE	BZH	Tue, Dec 1, 2020	15.03	15.09	14.45	14.57
6708	NYSE	BZH	Mon, Nov 30, 2020	15.52	15.52	14.70	14.81
6707	NYSE	BZH	Fri, Nov 27, 2020	15.61	15.65	15.24	15.45
6706	NYSE	BZH	Wed, Nov 25, 2020	15.35	15.63	14.90	15.53
6705	NYSE	BZH	Tue, Nov 24, 2020	14.79	15.11	14.50	15.10
6704	NYSE	BZH	Mon, Nov 23, 2020	14.25	14.74	13.94	14.60
6703	NYSE	BZH	Fri, Nov 20, 2020	13.90	14.17	13.81	14.06
6702	NYSE	BZH	Thu, Nov 19, 2020	14.18	14.58	13.88	13.95
6701	NYSE	BZH	Wed, Nov 18, 2020	13.95	14.34	13.95	14.03
6700	NYSE	BZH	Tue, Nov 17, 2020	14.00	14.38	13.75	13.86
6699	NYSE	BZH	Mon, Nov 16, 2020	14.57	14.64	13.75	14.07
6698	NYSE	BZH	Fri, Nov 13, 2020	13.98	14.57	12.74	14.25
6697	NYSE	BZH	Thu, Nov 12, 2020	13.53	14.11	13.35	13.73
6696	NYSE	BZH	Wed, Nov 11, 2020	13.65	13.81	13.23	13.80
6695	NYSE	BZH	Tue, Nov 10, 2020	12.89	13.67	12.89	13.53
6694	NYSE	BZH	Mon, Nov 9, 2020	14.10	14.25	12.64	12.67
6693	NYSE	BZH	Fri, Nov 6, 2020	14.15	14.15	13.32	13.41
6692	NYSE	BZH	Thu, Nov 5, 2020	14.27	14.48	13.95	14.19
6691	NYSE	BZH	Wed, Nov 4, 2020	13.16	14.07	13.14	14.06
6690	NYSE	BZH	Tue, Nov 3, 2020	12.82	13.29	12.82	13.16
6689	NYSE	BZH	Mon, Nov 2, 2020	12.41	12.75	12.27	12.59
6688	NYSE	BZH	Fri, Oct 30, 2020	12.54	12.80	12.07	12.18
6687	NYSE	BZH	Thu, Oct 29, 2020	13.05	13.22	12.57	12.75
6686	NYSE	BZH	Wed, Oct 28, 2020	12.86	13.33	12.80	13.10
6685	NYSE	BZH	Tue, Oct 27, 2020	13.14	13.36	12.84	13.25
6684	NYSE	BZH	Mon, Oct 26, 2020	13.35	13.70	12.90	13.20
6683	NYSE	BZH	Fri, Oct 23, 2020	13.19	13.77	12.88	13.75
6682	NYSE	BZH	Thu, Oct 22, 2020	13.59	13.62	12.81	13.05
6681	NYSE	BZH	Wed, Oct 21, 2020	14.23	14.25	13.57	13.59
6680	NYSE	BZH	Tue, Oct 20, 2020	14.02	14.42	13.97	14.19
6679	NYSE	BZH	Mon, Oct 19, 2020	14.21	14.52	13.84	13.87
6678	NYSE	BZH	Fri, Oct 16, 2020	14.50	14.68	14.02	14.04
6677	NYSE	BZH	Thu, Oct 15, 2020	13.88	14.49	13.82	14.47
6676	NYSE	BZH	Wed, Oct 14, 2020	14.15	14.32	14.05	14.16
6675	NYSE	BZH	Tue, Oct 13, 2020	13.95	14.27	13.62	14.08
6674	NYSE	BZH	Mon, Oct 12, 2020	14.39	14.55	13.91	14.25
6673	NYSE	BZH	Fri, Oct 9, 2020	14.57	14.63	14.21	14.32
6672	NYSE	BZH	Thu, Oct 8, 2020	13.89	14.28	13.70	14.24
6671	NYSE	BZH	Wed, Oct 7, 2020	13.26	13.74	13.15	13.72
6670	NYSE	BZH	Tue, Oct 6, 2020	13.73	13.73	13.05	13.06
6669	NYSE	BZH	Mon, Oct 5, 2020	14.00	14.07	13.27	13.60
6668	NYSE	BZH	Fri, Oct 2, 2020	13.31	13.85	13.10	13.79
6667	NYSE	BZH	Thu, Oct 1, 2020	13.40	13.61	13.15	13.58
6666	NYSE	BZH	Wed, Sep 30, 2020	13.11	13.36	13.06	13.20
6665	NYSE	BZH	Tue, Sep 29, 2020	13.55	13.60	12.93	13.06
6664	NYSE	BZH	Mon, Sep 28, 2020	12.56	13.56	12.45	13.51
6663	NYSE	BZH	Fri, Sep 25, 2020	12.37	12.62	12.20	12.23
6662	NYSE	BZH	Thu, Sep 24, 2020	11.56	12.65	11.26	12.49
6661	NYSE	BZH	Wed, Sep 23, 2020	12.55	13.27	11.65	11.65
6660	NYSE	BZH	Tue, Sep 22, 2020	11.54	12.16	11.46	12.14
6659	NYSE	BZH	Mon, Sep 21, 2020	11.33	11.55	10.96	11.44
6658	NYSE	BZH	Fri, Sep 18, 2020	11.91	12.10	11.41	11.60
6657	NYSE	BZH	Thu, Sep 17, 2020	12.11	12.26	11.82	11.85
6656	NYSE	BZH	Wed, Sep 16, 2020	12.30	12.53	12.09	12.32
6655	NYSE	BZH	Tue, Sep 15, 2020	12.41	12.54	12.13	12.16
6654	NYSE	BZH	Mon, Sep 14, 2020	12.54	12.68	12.27	12.40
6653	NYSE	BZH	Fri, Sep 11, 2020	12.32	12.44	12.13	12.37
6652	NYSE	BZH	Thu, Sep 10, 2020	12.43	12.69	12.20	12.24
6651	NYSE	BZH	Wed, Sep 9, 2020	12.09	12.47	11.95	12.43
6650	NYSE	BZH	Tue, Sep 8, 2020	11.86	12.19	11.67	11.95
6649	NYSE	BZH	Fri, Sep 4, 2020	12.59	12.69	11.58	12.03
6648	NYSE	BZH	Thu, Sep 3, 2020	12.86	12.89	12.28	12.38
6647	NYSE	BZH	Wed, Sep 2, 2020	13.02	13.05	12.52	12.95
6646	NYSE	BZH	Tue, Sep 1, 2020	12.15	13.07	12.07	13.00
6645	NYSE	BZH	Mon, Aug 31, 2020	12.62	12.63	12.04	12.24
6644	NYSE	BZH	Fri, Aug 28, 2020	12.58	12.72	12.53	12.63
6643	NYSE	BZH	Thu, Aug 27, 2020	12.70	12.80	12.48	12.54
6642	NYSE	BZH	Wed, Aug 26, 2020	12.67	12.81	12.52	12.58
6641	NYSE	BZH	Tue, Aug 25, 2020	13.04	13.04	12.32	12.68
6640	NYSE	BZH	Mon, Aug 24, 2020	13.40	13.44	12.63	12.90
6639	NYSE	BZH	Fri, Aug 21, 2020	12.44	13.14	12.32	13.00
6638	NYSE	BZH	Thu, Aug 20, 2020	12.47	12.77	12.29	12.54
6637	NYSE	BZH	Wed, Aug 19, 2020	12.56	12.71	12.27	12.63
6636	NYSE	BZH	Tue, Aug 18, 2020	12.51	12.66	12.23	12.56
6635	NYSE	BZH	Mon, Aug 17, 2020	11.55	12.44	11.54	12.43
6634	NYSE	BZH	Fri, Aug 14, 2020	11.30	11.41	11.06	11.40
6633	NYSE	BZH	Thu, Aug 13, 2020	11.43	11.54	11.29	11.43
6632	NYSE	BZH	Wed, Aug 12, 2020	11.64	11.72	11.26	11.52
6631	NYSE	BZH	Tue, Aug 11, 2020	11.72	11.79	11.42	11.48
6630	NYSE	BZH	Mon, Aug 10, 2020	11.15	12.05	11.09	11.54
6629	NYSE	BZH	Fri, Aug 7, 2020	11.10	11.13	10.75	11.13
6628	NYSE	BZH	Thu, Aug 6, 2020	10.99	11.17	10.84	11.12
6627	NYSE	BZH	Wed, Aug 5, 2020	11.29	11.41	10.99	11.09
6626	NYSE	BZH	Tue, Aug 4, 2020	11.60	11.60	11.05	11.20
6625	NYSE	BZH	Mon, Aug 3, 2020	11.29	11.65	11.17	11.60
6624	NYSE	BZH	Fri, Jul 31, 2020	11.80	11.97	10.73	11.19
6623	NYSE	BZH	Thu, Jul 30, 2020	11.12	11.48	10.83	11.29
6622	NYSE	BZH	Wed, Jul 29, 2020	10.82	11.43	10.82	11.38
6621	NYSE	BZH	Tue, Jul 28, 2020	11.46	11.70	10.80	10.82
6620	NYSE	BZH	Mon, Jul 27, 2020	11.08	11.47	10.95	11.45
6619	NYSE	BZH	Fri, Jul 24, 2020	11.32	11.48	11.00	11.03
6618	NYSE	BZH	Thu, Jul 23, 2020	11.49	12.14	11.07	11.36
6617	NYSE	BZH	Wed, Jul 22, 2020	10.76	11.38	10.76	11.32
6616	NYSE	BZH	Tue, Jul 21, 2020	11.12	11.15	10.80	10.90
6615	NYSE	BZH	Mon, Jul 20, 2020	11.00	11.04	10.73	10.99
6614	NYSE	BZH	Fri, Jul 17, 2020	11.34	11.54	11.00	11.07
6613	NYSE	BZH	Thu, Jul 16, 2020	11.00	11.32	10.88	11.29
6612	NYSE	BZH	Wed, Jul 15, 2020	11.47	11.53	10.77	11.20
6611	NYSE	BZH	Tue, Jul 14, 2020	10.14	11.04	10.14	11.03
6610	NYSE	BZH	Mon, Jul 13, 2020	10.35	10.40	10.07	10.11
6609	NYSE	BZH	Fri, Jul 10, 2020	9.83	10.30	9.75	10.15
6608	NYSE	BZH	Thu, Jul 9, 2020	10.36	10.39	9.79	9.82
6607	NYSE	BZH	Wed, Jul 8, 2020	9.88	10.50	9.88	10.36
6606	NYSE	BZH	Tue, Jul 7, 2020	9.92	10.17	9.85	9.92
6605	NYSE	BZH	Mon, Jul 6, 2020	10.04	10.23	9.85	10.11
6604	NYSE	BZH	Thu, Jul 2, 2020	9.98	10.17	9.68	9.77
6603	NYSE	BZH	Wed, Jul 1, 2020	10.11	10.17	9.64	9.65
6602	NYSE	BZH	Tue, Jun 30, 2020	9.98	10.13	9.75	10.07
6601	NYSE	BZH	Mon, Jun 29, 2020	9.23	10.19	9.19	10.04
6600	NYSE	BZH	Fri, Jun 26, 2020	9.33	9.41	9.08	9.23
6599	NYSE	BZH	Thu, Jun 25, 2020	9.35	9.68	9.24	9.46
6598	NYSE	BZH	Wed, Jun 24, 2020	9.94	10.01	9.12	9.62
6597	NYSE	BZH	Tue, Jun 23, 2020	10.12	10.24	9.84	10.16
6596	NYSE	BZH	Mon, Jun 22, 2020	9.65	9.90	9.42	9.88
6595	NYSE	BZH	Fri, Jun 19, 2020	10.30	10.34	9.62	9.74
6594	NYSE	BZH	Thu, Jun 18, 2020	10.21	10.47	10.03	10.11
6593	NYSE	BZH	Wed, Jun 17, 2020	11.00	11.09	10.34	10.43
6592	NYSE	BZH	Tue, Jun 16, 2020	11.11	11.20	10.56	10.97
6591	NYSE	BZH	Mon, Jun 15, 2020	9.26	10.47	9.22	10.43
6590	NYSE	BZH	Fri, Jun 12, 2020	9.77	10.10	9.44	9.82
6589	NYSE	BZH	Thu, Jun 11, 2020	9.80	10.26	9.18	9.19
6588	NYSE	BZH	Wed, Jun 10, 2020	11.19	11.24	10.63	10.82
6587	NYSE	BZH	Tue, Jun 9, 2020	11.01	11.36	10.80	11.19
6586	NYSE	BZH	Mon, Jun 8, 2020	11.63	11.85	11.16	11.20
6585	NYSE	BZH	Fri, Jun 5, 2020	11.05	11.31	10.63	11.21
6584	NYSE	BZH	Thu, Jun 4, 2020	10.41	10.78	10.21	10.40
6583	NYSE	BZH	Wed, Jun 3, 2020	10.08	10.58	10.02	10.51
6582	NYSE	BZH	Tue, Jun 2, 2020	10.02	10.13	9.75	9.90
6581	NYSE	BZH	Mon, Jun 1, 2020	9.86	10.49	9.79	10.05
6580	NYSE	BZH	Fri, May 29, 2020	9.59	10.21	9.52	9.82
6579	NYSE	BZH	Thu, May 28, 2020	10.94	10.94	9.68	9.79
6578	NYSE	BZH	Wed, May 27, 2020	10.20	10.71	9.90	10.62
6577	NYSE	BZH	Tue, May 26, 2020	9.69	10.02	9.63	9.83
6576	NYSE	BZH	Fri, May 22, 2020	9.22	9.27	8.86	9.22
6575	NYSE	BZH	Thu, May 21, 2020	9.11	9.27	8.66	9.13
6574	NYSE	BZH	Wed, May 20, 2020	9.02	9.24	8.84	9.08
6573	NYSE	BZH	Tue, May 19, 2020	8.14	9.19	8.02	8.76
6572	NYSE	BZH	Mon, May 18, 2020	7.39	8.34	7.39	8.27
6571	NYSE	BZH	Fri, May 15, 2020	6.83	7.20	6.73	7.08
6570	NYSE	BZH	Thu, May 14, 2020	6.48	6.95	6.31	6.92
6569	NYSE	BZH	Wed, May 13, 2020	7.02	7.02	6.29	6.68
6568	NYSE	BZH	Tue, May 12, 2020	7.38	7.46	7.01	7.04
6567	NYSE	BZH	Mon, May 11, 2020	7.30	7.41	6.93	7.35
6566	NYSE	BZH	Fri, May 8, 2020	7.31	7.55	7.22	7.43
6565	NYSE	BZH	Thu, May 7, 2020	7.10	7.24	6.95	7.13
6564	NYSE	BZH	Wed, May 6, 2020	7.11	7.24	6.80	6.95
6563	NYSE	BZH	Tue, May 5, 2020	6.91	7.39	6.91	7.07
6562	NYSE	BZH	Mon, May 4, 2020	6.80	7.23	6.65	6.84
6561	NYSE	BZH	Fri, May 1, 2020	6.95	7.34	6.32	7.00
6560	NYSE	BZH	Thu, Apr 30, 2020	7.18	7.20	6.85	7.04
6559	NYSE	BZH	Wed, Apr 29, 2020	6.94	7.28	6.66	7.23
6558	NYSE	BZH	Tue, Apr 28, 2020	6.62	6.87	6.46	6.64
6557	NYSE	BZH	Mon, Apr 27, 2020	5.85	6.40	5.84	6.29
6556	NYSE	BZH	Fri, Apr 24, 2020	5.28	5.73	5.20	5.73
6555	NYSE	BZH	Thu, Apr 23, 2020	5.02	5.33	4.93	5.22
6554	NYSE	BZH	Wed, Apr 22, 2020	5.31	5.35	4.93	4.96
6553	NYSE	BZH	Tue, Apr 21, 2020	5.07	5.19	4.91	5.15
6552	NYSE	BZH	Mon, Apr 20, 2020	5.13	5.46	5.07	5.19
6551	NYSE	BZH	Fri, Apr 17, 2020	5.46	5.75	5.34	5.48
6550	NYSE	BZH	Thu, Apr 16, 2020	5.19	5.30	4.97	5.20
6549	NYSE	BZH	Wed, Apr 15, 2020	5.20	5.35	4.96	5.14
6548	NYSE	BZH	Tue, Apr 14, 2020	5.64	5.96	5.46	5.51
6547	NYSE	BZH	Mon, Apr 13, 2020	6.24	6.27	5.38	5.48
6546	NYSE	BZH	Thu, Apr 9, 2020	5.46	6.52	5.46	6.18
6545	NYSE	BZH	Wed, Apr 8, 2020	4.75	5.50	4.75	5.38
6544	NYSE	BZH	Tue, Apr 7, 2020	5.56	5.86	4.41	4.63
6543	NYSE	BZH	Mon, Apr 6, 2020	5.15	5.76	5.15	5.25
6542	NYSE	BZH	Fri, Apr 3, 2020	5.26	5.26	4.57	4.90
6541	NYSE	BZH	Thu, Apr 2, 2020	5.41	5.79	4.90	5.01
6540	NYSE	BZH	Wed, Apr 1, 2020	6.10	6.18	5.35	5.44
6539	NYSE	BZH	Tue, Mar 31, 2020	6.62	7.00	6.20	6.44
6538	NYSE	BZH	Mon, Mar 30, 2020	7.22	7.23	6.58	6.62
6537	NYSE	BZH	Fri, Mar 27, 2020	7.14	7.67	6.80	7.18
6536	NYSE	BZH	Thu, Mar 26, 2020	6.58	7.69	6.47	7.39
6535	NYSE	BZH	Wed, Mar 25, 2020	5.84	7.16	5.46	6.40
6534	NYSE	BZH	Tue, Mar 24, 2020	5.35	5.79	5.25	5.70
6533	NYSE	BZH	Mon, Mar 23, 2020	4.77	5.06	4.41	4.95
6532	NYSE	BZH	Fri, Mar 20, 2020	4.96	5.14	4.39	4.76
6531	NYSE	BZH	Thu, Mar 19, 2020	5.24	5.53	4.55	4.85
6530	NYSE	BZH	Wed, Mar 18, 2020	5.08	5.77	4.71	5.29
6529	NYSE	BZH	Tue, Mar 17, 2020	6.21	6.33	5.28	5.47
6528	NYSE	BZH	Mon, Mar 16, 2020	6.80	7.06	5.97	6.02
6527	NYSE	BZH	Fri, Mar 13, 2020	8.38	8.51	7.61	7.92
6526	NYSE	BZH	Thu, Mar 12, 2020	8.82	8.83	7.35	7.83
6525	NYSE	BZH	Wed, Mar 11, 2020	10.21	10.30	9.35	9.44
6524	NYSE	BZH	Tue, Mar 10, 2020	11.03	11.20	10.04	10.57
6523	NYSE	BZH	Mon, Mar 9, 2020	11.11	11.38	10.36	10.54
6522	NYSE	BZH	Fri, Mar 6, 2020	12.84	12.94	11.99	12.06
6521	NYSE	BZH	Thu, Mar 5, 2020	13.27	13.57	13.06	13.36
6520	NYSE	BZH	Wed, Mar 4, 2020	13.18	13.84	13.18	13.82
6519	NYSE	BZH	Tue, Mar 3, 2020	12.95	13.68	12.65	12.95
6518	NYSE	BZH	Mon, Mar 2, 2020	12.39	13.01	12.16	12.89
6517	NYSE	BZH	Fri, Feb 28, 2020	12.23	12.60	11.90	12.26
6516	NYSE	BZH	Thu, Feb 27, 2020	13.00	13.22	12.38	12.61
6515	NYSE	BZH	Wed, Feb 26, 2020	13.40	13.61	13.11	13.33
6514	NYSE	BZH	Tue, Feb 25, 2020	15.30	15.30	13.43	13.44
6513	NYSE	BZH	Mon, Feb 24, 2020	15.00	15.32	15.00	15.18
6512	NYSE	BZH	Fri, Feb 21, 2020	15.54	15.78	15.25	15.55
6511	NYSE	BZH	Thu, Feb 20, 2020	15.32	15.63	15.16	15.61
6510	NYSE	BZH	Wed, Feb 19, 2020	14.51	15.44	14.51	15.32
6509	NYSE	BZH	Tue, Feb 18, 2020	14.31	14.73	14.23	14.47
6508	NYSE	BZH	Fri, Feb 14, 2020	14.28	14.36	13.91	14.35
6507	NYSE	BZH	Thu, Feb 13, 2020	14.26	14.46	14.10	14.27
6506	NYSE	BZH	Wed, Feb 12, 2020	14.06	14.37	13.96	14.27
6505	NYSE	BZH	Tue, Feb 11, 2020	13.81	14.07	13.60	14.02
6504	NYSE	BZH	Mon, Feb 10, 2020	13.34	13.75	13.34	13.74
6503	NYSE	BZH	Fri, Feb 7, 2020	13.19	13.59	13.09	13.34
6502	NYSE	BZH	Thu, Feb 6, 2020	13.36	13.51	13.08	13.28
6501	NYSE	BZH	Wed, Feb 5, 2020	12.94	13.55	12.83	13.27
6500	NYSE	BZH	Tue, Feb 4, 2020	13.11	13.72	12.89	12.89
6499	NYSE	BZH	Mon, Feb 3, 2020	13.67	13.81	12.85	12.92
6498	NYSE	BZH	Fri, Jan 31, 2020	15.91	15.91	13.31	13.75
6497	NYSE	BZH	Thu, Jan 30, 2020	16.65	17.23	16.59	17.21
6496	NYSE	BZH	Wed, Jan 29, 2020	16.52	16.66	16.16	16.61
6495	NYSE	BZH	Tue, Jan 28, 2020	16.50	16.81	16.38	16.52
6494	NYSE	BZH	Mon, Jan 27, 2020	15.86	16.48	15.76	16.33
6493	NYSE	BZH	Fri, Jan 24, 2020	16.41	17.10	16.00	16.12
6492	NYSE	BZH	Thu, Jan 23, 2020	15.79	16.54	15.79	16.43
6491	NYSE	BZH	Wed, Jan 22, 2020	15.81	16.00	15.68	15.96
6490	NYSE	BZH	Tue, Jan 21, 2020	15.27	15.78	15.15	15.75
6489	NYSE	BZH	Fri, Jan 17, 2020	15.56	15.59	15.23	15.31
6488	NYSE	BZH	Thu, Jan 16, 2020	15.58	15.67	15.24	15.39
6487	NYSE	BZH	Wed, Jan 15, 2020	15.08	15.46	15.03	15.45
6486	NYSE	BZH	Tue, Jan 14, 2020	15.01	15.28	14.89	15.16
6485	NYSE	BZH	Mon, Jan 13, 2020	14.70	15.07	14.65	15.07
6484	NYSE	BZH	Fri, Jan 10, 2020	14.39	14.83	14.27	14.71
6483	NYSE	BZH	Thu, Jan 9, 2020	14.44	14.66	14.30	14.53
6482	NYSE	BZH	Wed, Jan 8, 2020	14.33	14.66	14.29	14.30
6481	NYSE	BZH	Tue, Jan 7, 2020	14.34	14.46	14.16	14.17
6480	NYSE	BZH	Mon, Jan 6, 2020	13.97	14.50	13.97	14.35
6479	NYSE	BZH	Fri, Jan 3, 2020	13.82	14.30	13.71	14.13
6478	NYSE	BZH	Thu, Jan 2, 2020	14.21	14.21	13.78	13.95
6477	NYSE	BZH	Tue, Dec 31, 2019	14.12	14.33	14.12	14.13
6476	NYSE	BZH	Mon, Dec 30, 2019	14.28	14.28	14.07	14.17
6475	NYSE	BZH	Fri, Dec 27, 2019	14.35	14.47	14.24	14.29
6474	NYSE	BZH	Thu, Dec 26, 2019	14.61	14.85	14.22	14.34
6473	NYSE	BZH	Tue, Dec 24, 2019	14.35	14.62	14.35	14.61
6472	NYSE	BZH	Mon, Dec 23, 2019	14.38	14.67	14.24	14.38
6471	NYSE	BZH	Fri, Dec 20, 2019	14.24	14.47	14.16	14.38
6470	NYSE	BZH	Thu, Dec 19, 2019	14.67	14.67	14.17	14.19
6469	NYSE	BZH	Wed, Dec 18, 2019	14.96	15.05	14.59	14.67
6468	NYSE	BZH	Tue, Dec 17, 2019	14.99	15.15	14.86	14.88
6467	NYSE	BZH	Mon, Dec 16, 2019	15.42	15.57	15.00	15.04
6466	NYSE	BZH	Fri, Dec 13, 2019	15.57	15.70	15.36	15.44
6465	NYSE	BZH	Thu, Dec 12, 2019	16.15	16.27	15.68	15.68
6464	NYSE	BZH	Wed, Dec 11, 2019	15.79	16.20	15.76	16.18
6463	NYSE	BZH	Tue, Dec 10, 2019	15.67	15.89	15.52	15.82
6462	NYSE	BZH	Mon, Dec 9, 2019	15.30	15.83	15.30	15.70
6461	NYSE	BZH	Fri, Dec 6, 2019	15.18	15.30	15.05	15.20
6460	NYSE	BZH	Thu, Dec 5, 2019	15.00	15.28	15.00	15.10
6459	NYSE	BZH	Wed, Dec 4, 2019	15.03	15.13	14.93	14.99
6458	NYSE	BZH	Tue, Dec 3, 2019	15.00	15.08	14.89	14.99
6457	NYSE	BZH	Mon, Dec 2, 2019	15.31	15.47	14.86	15.17
6456	NYSE	BZH	Fri, Nov 29, 2019	15.27	15.40	15.19	15.32
6455	NYSE	BZH	Wed, Nov 27, 2019	15.50	15.63	15.25	15.29
6454	NYSE	BZH	Tue, Nov 26, 2019	15.11	15.50	15.02	15.43
6453	NYSE	BZH	Mon, Nov 25, 2019	14.82	15.28	14.69	15.11
6452	NYSE	BZH	Fri, Nov 22, 2019	15.36	15.36	14.74	14.79
6451	NYSE	BZH	Thu, Nov 21, 2019	15.71	15.71	15.15	15.29
6450	NYSE	BZH	Wed, Nov 20, 2019	15.54	15.90	15.37	15.66
6449	NYSE	BZH	Tue, Nov 19, 2019	15.73	15.78	15.34	15.55
6448	NYSE	BZH	Mon, Nov 18, 2019	15.59	15.86	15.24	15.70
6447	NYSE	BZH	Fri, Nov 15, 2019	15.74	15.86	15.37	15.62
6446	NYSE	BZH	Thu, Nov 14, 2019	13.72	15.79	13.50	15.68
6445	NYSE	BZH	Wed, Nov 13, 2019	14.40	14.82	14.29	14.67
6444	NYSE	BZH	Tue, Nov 12, 2019	14.33	14.63	14.05	14.47
6443	NYSE	BZH	Mon, Nov 11, 2019	14.00	14.23	13.87	14.14
6442	NYSE	BZH	Fri, Nov 8, 2019	14.39	14.39	14.01	14.06
6441	NYSE	BZH	Thu, Nov 7, 2019	14.75	14.82	14.18	14.37
6440	NYSE	BZH	Wed, Nov 6, 2019	14.63	14.79	14.28	14.68
6439	NYSE	BZH	Tue, Nov 5, 2019	14.69	15.06	14.47	14.54
6438	NYSE	BZH	Mon, Nov 4, 2019	15.39	15.47	14.66	14.75
6437	NYSE	BZH	Fri, Nov 1, 2019	15.08	15.44	14.93	15.29
6436	NYSE	BZH	Thu, Oct 31, 2019	15.20	15.20	14.86	15.01
6435	NYSE	BZH	Wed, Oct 30, 2019	15.21	15.32	14.50	15.25
6434	NYSE	BZH	Tue, Oct 29, 2019	15.69	15.86	15.08	15.24
6433	NYSE	BZH	Mon, Oct 28, 2019	15.84	16.14	15.73	15.75
6432	NYSE	BZH	Fri, Oct 25, 2019	16.00	16.32	15.79	15.84
6431	NYSE	BZH	Thu, Oct 24, 2019	16.15	16.19	15.87	16.07
6430	NYSE	BZH	Wed, Oct 23, 2019	16.22	16.31	15.90	16.22
6429	NYSE	BZH	Tue, Oct 22, 2019	16.40	16.41	16.08	16.21
6428	NYSE	BZH	Mon, Oct 21, 2019	16.31	16.70	16.20	16.39
6427	NYSE	BZH	Fri, Oct 18, 2019	15.87	16.30	15.72	16.14
6426	NYSE	BZH	Thu, Oct 17, 2019	16.05	16.26	15.81	15.92
6425	NYSE	BZH	Wed, Oct 16, 2019	15.45	16.04	15.45	16.02
6424	NYSE	BZH	Tue, Oct 15, 2019	15.34	15.57	15.17	15.46
6423	NYSE	BZH	Mon, Oct 14, 2019	15.03	15.35	14.83	15.27
6422	NYSE	BZH	Fri, Oct 11, 2019	15.17	15.30	14.97	15.10
6421	NYSE	BZH	Thu, Oct 10, 2019	15.19	15.19	14.77	14.98
6420	NYSE	BZH	Wed, Oct 9, 2019	15.59	15.63	15.19	15.21
6419	NYSE	BZH	Tue, Oct 8, 2019	15.48	15.60	15.32	15.37
6418	NYSE	BZH	Mon, Oct 7, 2019	15.50	15.75	15.32	15.66
6417	NYSE	BZH	Fri, Oct 4, 2019	14.73	15.32	14.70	15.32
6416	NYSE	BZH	Thu, Oct 3, 2019	14.65	14.69	14.21	14.66
6415	NYSE	BZH	Wed, Oct 2, 2019	14.66	14.74	14.22	14.62
6414	NYSE	BZH	Tue, Oct 1, 2019	14.87	15.04	14.63	14.66
6413	NYSE	BZH	Mon, Sep 30, 2019	14.62	15.00	14.55	14.90
6412	NYSE	BZH	Fri, Sep 27, 2019	14.90	14.92	14.50	14.66
6411	NYSE	BZH	Thu, Sep 26, 2019	14.74	15.00	14.52	14.83
6410	NYSE	BZH	Wed, Sep 25, 2019	14.12	14.80	13.92	14.71
6409	NYSE	BZH	Tue, Sep 24, 2019	14.10	14.52	13.95	14.12
6408	NYSE	BZH	Mon, Sep 23, 2019	13.82	14.03	13.76	13.84
6407	NYSE	BZH	Fri, Sep 20, 2019	14.04	14.04	13.79	13.90
6406	NYSE	BZH	Thu, Sep 19, 2019	14.32	14.32	13.90	14.01
6405	NYSE	BZH	Wed, Sep 18, 2019	14.26	14.30	13.92	14.15
6404	NYSE	BZH	Tue, Sep 17, 2019	14.02	14.29	13.83	14.28
6403	NYSE	BZH	Mon, Sep 16, 2019	14.08	14.27	13.78	14.11
6402	NYSE	BZH	Fri, Sep 13, 2019	14.25	14.43	13.66	14.09
6401	NYSE	BZH	Thu, Sep 12, 2019	13.87	14.25	13.76	14.15
6400	NYSE	BZH	Wed, Sep 11, 2019	13.25	13.77	13.20	13.73
6399	NYSE	BZH	Tue, Sep 10, 2019	12.95	13.24	12.74	13.19
6398	NYSE	BZH	Mon, Sep 9, 2019	12.57	12.93	12.53	12.87
6397	NYSE	BZH	Fri, Sep 6, 2019	12.44	12.73	12.21	12.52
6396	NYSE	BZH	Thu, Sep 5, 2019	12.53	12.73	12.24	12.38
6395	NYSE	BZH	Wed, Sep 4, 2019	12.17	12.60	12.17	12.49
6394	NYSE	BZH	Tue, Sep 3, 2019	12.33	12.49	12.08	12.11
6393	NYSE	BZH	Fri, Aug 30, 2019	12.48	12.66	12.28	12.53
6392	NYSE	BZH	Thu, Aug 29, 2019	12.45	12.54	12.23	12.42
6391	NYSE	BZH	Wed, Aug 28, 2019	12.19	12.55	12.04	12.36
6390	NYSE	BZH	Tue, Aug 27, 2019	12.50	12.66	12.14	12.21
6389	NYSE	BZH	Mon, Aug 26, 2019	12.44	12.57	12.33	12.44
6388	NYSE	BZH	Fri, Aug 23, 2019	12.64	13.02	12.30	12.34
6387	NYSE	BZH	Thu, Aug 22, 2019	12.93	13.30	12.58	12.76
6386	NYSE	BZH	Wed, Aug 21, 2019	12.75	12.92	12.51	12.87
6385	NYSE	BZH	Tue, Aug 20, 2019	12.23	12.79	12.14	12.61
6384	NYSE	BZH	Mon, Aug 19, 2019	11.59	12.07	11.59	12.03
6383	NYSE	BZH	Fri, Aug 16, 2019	11.38	11.46	11.17	11.44
6382	NYSE	BZH	Thu, Aug 15, 2019	11.54	11.60	11.31	11.31
6381	NYSE	BZH	Wed, Aug 14, 2019	11.59	11.66	11.31	11.51
6380	NYSE	BZH	Tue, Aug 13, 2019	11.41	11.89	11.41	11.75
6379	NYSE	BZH	Mon, Aug 12, 2019	11.48	11.48	11.18	11.46
6378	NYSE	BZH	Fri, Aug 9, 2019	11.56	11.73	11.37	11.61
6377	NYSE	BZH	Thu, Aug 8, 2019	11.80	12.00	11.56	11.64
6376	NYSE	BZH	Wed, Aug 7, 2019	11.14	11.85	11.03	11.73
6375	NYSE	BZH	Tue, Aug 6, 2019	11.00	11.31	10.89	11.29
6374	NYSE	BZH	Mon, Aug 5, 2019	11.15	11.48	10.71	10.94
6373	NYSE	BZH	Fri, Aug 2, 2019	11.80	12.12	11.21	11.44
6372	NYSE	BZH	Thu, Aug 1, 2019	11.71	11.90	11.18	11.25
6371	NYSE	BZH	Wed, Jul 31, 2019	11.73	11.88	11.47	11.72
6370	NYSE	BZH	Tue, Jul 30, 2019	11.13	11.86	11.13	11.71
6369	NYSE	BZH	Mon, Jul 29, 2019	11.35	11.48	11.08	11.19
6368	NYSE	BZH	Fri, Jul 26, 2019	11.36	11.46	10.97	11.32
6367	NYSE	BZH	Thu, Jul 25, 2019	11.09	11.35	10.95	11.32
6366	NYSE	BZH	Wed, Jul 24, 2019	10.49	11.02	10.49	10.99
6365	NYSE	BZH	Tue, Jul 23, 2019	10.78	10.81	10.45	10.50
6364	NYSE	BZH	Mon, Jul 22, 2019	10.69	10.72	10.53	10.67
6363	NYSE	BZH	Fri, Jul 19, 2019	10.51	10.75	10.47	10.54
6362	NYSE	BZH	Thu, Jul 18, 2019	10.60	10.71	10.43	10.58
6361	NYSE	BZH	Wed, Jul 17, 2019	10.69	10.78	10.55	10.55
6360	NYSE	BZH	Tue, Jul 16, 2019	10.53	10.80	10.50	10.71
6359	NYSE	BZH	Mon, Jul 15, 2019	10.75	10.81	10.48	10.54
6358	NYSE	BZH	Fri, Jul 12, 2019	10.61	10.87	10.61	10.67
6357	NYSE	BZH	Thu, Jul 11, 2019	10.57	10.61	10.32	10.60
6356	NYSE	BZH	Wed, Jul 10, 2019	10.11	10.56	10.11	10.52
6355	NYSE	BZH	Tue, Jul 9, 2019	10.08	10.19	9.94	10.06
6354	NYSE	BZH	Mon, Jul 8, 2019	10.01	10.25	9.94	10.11
6353	NYSE	BZH	Fri, Jul 5, 2019	9.96	10.07	9.85	9.96
6352	NYSE	BZH	Wed, Jul 3, 2019	9.91	10.18	9.83	10.06
6351	NYSE	BZH	Tue, Jul 2, 2019	9.86	9.91	9.74	9.87
6350	NYSE	BZH	Mon, Jul 1, 2019	9.75	9.86	9.61	9.74
6349	NYSE	BZH	Fri, Jun 28, 2019	9.51	9.77	9.51	9.61
6348	NYSE	BZH	Thu, Jun 27, 2019	9.32	9.53	9.24	9.50
6347	NYSE	BZH	Wed, Jun 26, 2019	9.25	9.37	9.14	9.18
6346	NYSE	BZH	Tue, Jun 25, 2019	9.58	9.63	9.13	9.25
6345	NYSE	BZH	Mon, Jun 24, 2019	9.69	9.74	9.48	9.48
6344	NYSE	BZH	Fri, Jun 21, 2019	9.96	9.96	9.63	9.71
6343	NYSE	BZH	Thu, Jun 20, 2019	10.02	10.17	9.86	10.00
6342	NYSE	BZH	Wed, Jun 19, 2019	10.06	10.08	9.81	9.95
6341	NYSE	BZH	Tue, Jun 18, 2019	9.90	10.24	9.85	10.09
6340	NYSE	BZH	Mon, Jun 17, 2019	9.99	10.05	9.80	9.88
6339	NYSE	BZH	Fri, Jun 14, 2019	9.78	10.06	9.73	9.99
6338	NYSE	BZH	Thu, Jun 13, 2019	9.70	9.90	9.68	9.82
6337	NYSE	BZH	Wed, Jun 12, 2019	9.68	9.80	9.60	9.65
6336	NYSE	BZH	Tue, Jun 11, 2019	9.79	9.89	9.56	9.69
6335	NYSE	BZH	Mon, Jun 10, 2019	9.69	9.88	9.66	9.75
6334	NYSE	BZH	Fri, Jun 7, 2019	9.35	9.74	9.35	9.64
6333	NYSE	BZH	Thu, Jun 6, 2019	9.41	9.58	9.27	9.35
6332	NYSE	BZH	Wed, Jun 5, 2019	9.52	9.52	9.25	9.38
6331	NYSE	BZH	Tue, Jun 4, 2019	9.42	9.56	9.30	9.43
6330	NYSE	BZH	Mon, Jun 3, 2019	9.04	9.48	9.04	9.31
6329	NYSE	BZH	Fri, May 31, 2019	9.10	9.33	8.99	9.08
6328	NYSE	BZH	Thu, May 30, 2019	9.23	9.42	8.89	9.15
6327	NYSE	BZH	Wed, May 29, 2019	9.48	9.49	9.15	9.28
6326	NYSE	BZH	Tue, May 28, 2019	9.70	9.81	9.52	9.57
6325	NYSE	BZH	Fri, May 24, 2019	9.65	9.87	9.54	9.70
6324	NYSE	BZH	Thu, May 23, 2019	9.52	9.70	9.36	9.41
6323	NYSE	BZH	Wed, May 22, 2019	9.95	10.14	9.58	9.62
6322	NYSE	BZH	Tue, May 21, 2019	10.04	10.16	9.93	10.10
6321	NYSE	BZH	Mon, May 20, 2019	9.66	10.50	9.59	10.04
6320	NYSE	BZH	Fri, May 17, 2019	10.04	10.22	9.70	9.71
6319	NYSE	BZH	Thu, May 16, 2019	10.29	10.41	10.10	10.13
6318	NYSE	BZH	Wed, May 15, 2019	10.36	10.42	10.20	10.22
6317	NYSE	BZH	Tue, May 14, 2019	10.16	10.58	10.11	10.44
6316	NYSE	BZH	Mon, May 13, 2019	10.11	10.21	9.91	10.19
6315	NYSE	BZH	Fri, May 10, 2019	10.47	10.54	10.12	10.32
6314	NYSE	BZH	Thu, May 9, 2019	10.40	10.74	10.32	10.50
6313	NYSE	BZH	Wed, May 8, 2019	10.90	11.22	10.51	10.54
6312	NYSE	BZH	Tue, May 7, 2019	11.56	11.74	10.85	10.90
6311	NYSE	BZH	Mon, May 6, 2019	12.04	12.23	11.61	11.80
6310	NYSE	BZH	Fri, May 3, 2019	14.01	14.37	12.45	12.51
6309	NYSE	BZH	Thu, May 2, 2019	13.65	14.31	13.65	14.24
6308	NYSE	BZH	Wed, May 1, 2019	13.28	13.87	13.28	13.62
6307	NYSE	BZH	Tue, Apr 30, 2019	13.04	13.50	13.02	13.29
6306	NYSE	BZH	Mon, Apr 29, 2019	12.93	13.27	12.89	13.12
6305	NYSE	BZH	Fri, Apr 26, 2019	12.71	12.95	12.65	12.91
6304	NYSE	BZH	Thu, Apr 25, 2019	12.95	12.98	12.41	12.76
6303	NYSE	BZH	Wed, Apr 24, 2019	13.07	13.33	12.93	13.13
6302	NYSE	BZH	Tue, Apr 23, 2019	12.86	13.08	12.72	13.08
6301	NYSE	BZH	Mon, Apr 22, 2019	13.02	13.06	12.57	12.68
6300	NYSE	BZH	Thu, Apr 18, 2019	12.87	13.23	12.82	13.10
6299	NYSE	BZH	Wed, Apr 17, 2019	12.69	12.90	12.64	12.88
6298	NYSE	BZH	Tue, Apr 16, 2019	12.78	12.80	12.55	12.65
6297	NYSE	BZH	Mon, Apr 15, 2019	12.74	12.79	12.48	12.68
6296	NYSE	BZH	Fri, Apr 12, 2019	12.75	12.87	12.56	12.67
6295	NYSE	BZH	Thu, Apr 11, 2019	12.42	12.75	12.31	12.72
6294	NYSE	BZH	Wed, Apr 10, 2019	12.20	12.44	11.98	12.40
6293	NYSE	BZH	Tue, Apr 9, 2019	12.18	12.27	12.06	12.10
6292	NYSE	BZH	Mon, Apr 8, 2019	12.25	12.36	12.13	12.21
6291	NYSE	BZH	Fri, Apr 5, 2019	12.18	12.39	12.08	12.28
6290	NYSE	BZH	Thu, Apr 4, 2019	11.66	12.08	11.66	12.07
6289	NYSE	BZH	Wed, Apr 3, 2019	11.66	11.92	11.53	11.64
6288	NYSE	BZH	Tue, Apr 2, 2019	11.76	11.78	11.48	11.60
6287	NYSE	BZH	Mon, Apr 1, 2019	11.39	11.80	11.39	11.75
6286	NYSE	BZH	Fri, Mar 29, 2019	11.82	11.85	11.39	11.51
6285	NYSE	BZH	Thu, Mar 28, 2019	12.14	12.32	11.69	11.74
6284	NYSE	BZH	Wed, Mar 27, 2019	11.75	12.24	11.73	12.17
6283	NYSE	BZH	Tue, Mar 26, 2019	11.72	11.78	11.37	11.53
6282	NYSE	BZH	Mon, Mar 25, 2019	11.54	11.84	11.50	11.66
6281	NYSE	BZH	Fri, Mar 22, 2019	11.64	11.98	11.54	11.56
6280	NYSE	BZH	Thu, Mar 21, 2019	11.42	11.90	11.40	11.71
6279	NYSE	BZH	Wed, Mar 20, 2019	11.29	11.64	11.00	11.37
6278	NYSE	BZH	Tue, Mar 19, 2019	11.63	11.68	11.26	11.32
6277	NYSE	BZH	Mon, Mar 18, 2019	11.52	11.74	11.47	11.55
6276	NYSE	BZH	Fri, Mar 15, 2019	11.79	11.89	11.43	11.50
6275	NYSE	BZH	Thu, Mar 14, 2019	12.03	12.17	11.82	11.82
6274	NYSE	BZH	Wed, Mar 13, 2019	12.20	12.34	11.98	12.01
6273	NYSE	BZH	Tue, Mar 12, 2019	12.25	12.28	11.98	12.11
6272	NYSE	BZH	Mon, Mar 11, 2019	11.86	12.21	11.81	12.21
6271	NYSE	BZH	Fri, Mar 8, 2019	11.71	12.05	11.71	11.83
6270	NYSE	BZH	Thu, Mar 7, 2019	11.64	11.89	11.51	11.84
6269	NYSE	BZH	Wed, Mar 6, 2019	12.05	12.12	11.59	11.63
6268	NYSE	BZH	Tue, Mar 5, 2019	12.40	12.50	11.95	11.99
6267	NYSE	BZH	Mon, Mar 4, 2019	12.15	12.50	12.15	12.38
6266	NYSE	BZH	Fri, Mar 1, 2019	12.24	12.35	11.81	12.09
6265	NYSE	BZH	Thu, Feb 28, 2019	12.38	12.39	12.10	12.12
6264	NYSE	BZH	Wed, Feb 27, 2019	12.52	12.55	12.18	12.43
6263	NYSE	BZH	Tue, Feb 26, 2019	12.84	12.85	12.42	12.52
6262	NYSE	BZH	Mon, Feb 25, 2019	13.16	13.23	12.91	12.92
6261	NYSE	BZH	Fri, Feb 22, 2019	13.46	13.58	13.03	13.06
6260	NYSE	BZH	Thu, Feb 21, 2019	13.02	13.37	13.00	13.36
6259	NYSE	BZH	Wed, Feb 20, 2019	13.19	13.26	12.93	13.13
6258	NYSE	BZH	Tue, Feb 19, 2019	12.80	13.25	12.80	13.19
6257	NYSE	BZH	Fri, Feb 15, 2019	12.66	12.91	12.59	12.90
6256	NYSE	BZH	Thu, Feb 14, 2019	12.70	12.83	12.46	12.60
6255	NYSE	BZH	Wed, Feb 13, 2019	13.17	13.21	12.62	12.85
6254	NYSE	BZH	Tue, Feb 12, 2019	12.10	13.20	12.05	13.19
6253	NYSE	BZH	Mon, Feb 11, 2019	11.57	11.89	11.25	11.87
6252	NYSE	BZH	Fri, Feb 8, 2019	11.37	11.58	11.25	11.45
6251	NYSE	BZH	Thu, Feb 7, 2019	11.80	11.87	11.30	11.49
6250	NYSE	BZH	Wed, Feb 6, 2019	12.49	12.67	11.83	11.87
6249	NYSE	BZH	Tue, Feb 5, 2019	12.05	12.75	11.55	12.55
6248	NYSE	BZH	Mon, Feb 4, 2019	12.75	13.07	12.70	13.04
6247	NYSE	BZH	Fri, Feb 1, 2019	12.63	12.90	12.28	12.90
6246	NYSE	BZH	Thu, Jan 31, 2019	12.04	12.64	11.80	12.53
6245	NYSE	BZH	Wed, Jan 30, 2019	11.79	12.13	11.47	12.04
6244	NYSE	BZH	Tue, Jan 29, 2019	11.41	11.81	10.77	11.70
6243	NYSE	BZH	Mon, Jan 28, 2019	11.45	11.71	11.40	11.53
6242	NYSE	BZH	Fri, Jan 25, 2019	11.87	12.21	11.52	11.60
6241	NYSE	BZH	Thu, Jan 24, 2019	11.48	11.82	11.48	11.74
6240	NYSE	BZH	Wed, Jan 23, 2019	11.36	11.60	11.30	11.48
6239	NYSE	BZH	Tue, Jan 22, 2019	11.57	11.72	11.27	11.32
6238	NYSE	BZH	Fri, Jan 18, 2019	11.88	11.95	11.55	11.62
6237	NYSE	BZH	Thu, Jan 17, 2019	11.75	11.97	11.68	11.82
6236	NYSE	BZH	Wed, Jan 16, 2019	11.67	12.04	11.67	11.84
6235	NYSE	BZH	Tue, Jan 15, 2019	11.87	11.95	11.65	11.77
6234	NYSE	BZH	Mon, Jan 14, 2019	11.87	12.15	11.80	11.86
6233	NYSE	BZH	Fri, Jan 11, 2019	11.97	12.26	11.92	12.04
6232	NYSE	BZH	Thu, Jan 10, 2019	12.11	12.11	11.77	11.97
6231	NYSE	BZH	Wed, Jan 9, 2019	11.75	12.25	11.56	12.08
6230	NYSE	BZH	Tue, Jan 8, 2019	11.51	11.76	11.35	11.61
6229	NYSE	BZH	Mon, Jan 7, 2019	10.71	11.44	10.50	11.36
6228	NYSE	BZH	Fri, Jan 4, 2019	10.21	10.78	10.12	10.66
6227	NYSE	BZH	Thu, Jan 3, 2019	9.79	10.29	9.62	10.05
6226	NYSE	BZH	Wed, Jan 2, 2019	9.24	10.15	9.23	10.05
6225	NYSE	BZH	Mon, Dec 31, 2018	9.70	9.76	9.13	9.48
6224	NYSE	BZH	Fri, Dec 28, 2018	9.89	9.94	9.46	9.71
6223	NYSE	BZH	Thu, Dec 27, 2018	9.42	9.81	9.23	9.69
6222	NYSE	BZH	Wed, Dec 26, 2018	9.30	9.77	8.91	9.72
6221	NYSE	BZH	Mon, Dec 24, 2018	9.57	9.62	9.22	9.23
6220	NYSE	BZH	Fri, Dec 21, 2018	10.54	10.56	9.60	9.66
6219	NYSE	BZH	Thu, Dec 20, 2018	10.36	10.58	10.26	10.34
6218	NYSE	BZH	Wed, Dec 19, 2018	10.56	10.82	10.35	10.46
6217	NYSE	BZH	Tue, Dec 18, 2018	10.84	10.84	10.43	10.56
6216	NYSE	BZH	Mon, Dec 17, 2018	10.52	10.85	10.42	10.47
6215	NYSE	BZH	Fri, Dec 14, 2018	10.60	11.00	10.50	10.56
6214	NYSE	BZH	Thu, Dec 13, 2018	10.82	11.04	10.67	10.68
6213	NYSE	BZH	Wed, Dec 12, 2018	10.85	11.05	10.53	10.77
6212	NYSE	BZH	Tue, Dec 11, 2018	11.05	11.08	10.61	10.69
6211	NYSE	BZH	Mon, Dec 10, 2018	11.09	11.28	10.69	10.70
6210	NYSE	BZH	Fri, Dec 7, 2018	10.98	11.31	10.78	10.85
6209	NYSE	BZH	Thu, Dec 6, 2018	10.67	11.08	10.66	11.00
6208	NYSE	BZH	Tue, Dec 4, 2018	11.06	11.42	10.86	10.88
6207	NYSE	BZH	Mon, Dec 3, 2018	11.50	11.52	10.85	11.38
6206	NYSE	BZH	Fri, Nov 30, 2018	11.19	11.36	11.04	11.26
6205	NYSE	BZH	Thu, Nov 29, 2018	11.06	11.39	11.04	11.17
6204	NYSE	BZH	Wed, Nov 28, 2018	10.89	11.12	10.28	11.05
6203	NYSE	BZH	Tue, Nov 27, 2018	10.55	11.06	10.55	10.85
6202	NYSE	BZH	Mon, Nov 26, 2018	10.75	10.83	10.25	10.55
6201	NYSE	BZH	Fri, Nov 23, 2018	10.34	10.82	10.33	10.53
6200	NYSE	BZH	Wed, Nov 21, 2018	9.96	10.45	9.89	10.44
6199	NYSE	BZH	Tue, Nov 20, 2018	10.05	10.52	9.81	9.84
6198	NYSE	BZH	Mon, Nov 19, 2018	10.21	10.49	9.95	10.30
6197	NYSE	BZH	Fri, Nov 16, 2018	9.79	10.38	9.76	10.24
6196	NYSE	BZH	Thu, Nov 15, 2018	9.90	9.90	9.35	9.82
6195	NYSE	BZH	Wed, Nov 14, 2018	11.02	11.60	10.15	10.20
6194	NYSE	BZH	Tue, Nov 13, 2018	9.64	11.26	9.35	10.87
6193	NYSE	BZH	Mon, Nov 12, 2018	8.60	8.66	8.31	8.32
6192	NYSE	BZH	Fri, Nov 9, 2018	8.75	8.95	8.58	8.64
6191	NYSE	BZH	Thu, Nov 8, 2018	8.93	9.17	8.59	8.80
6190	NYSE	BZH	Wed, Nov 7, 2018	9.16	9.16	8.84	9.09
6189	NYSE	BZH	Tue, Nov 6, 2018	9.25	9.27	9.00	9.09
6188	NYSE	BZH	Mon, Nov 5, 2018	9.04	9.23	8.92	9.22
6187	NYSE	BZH	Fri, Nov 2, 2018	9.09	9.09	8.77	9.01
6186	NYSE	BZH	Thu, Nov 1, 2018	8.85	9.26	8.75	9.05
6185	NYSE	BZH	Wed, Oct 31, 2018	8.92	8.95	8.63	8.81
6184	NYSE	BZH	Tue, Oct 30, 2018	8.30	8.84	8.16	8.79
6183	NYSE	BZH	Mon, Oct 29, 2018	8.92	9.00	8.20	8.27
6182	NYSE	BZH	Fri, Oct 26, 2018	8.37	9.03	8.26	8.67
6181	NYSE	BZH	Thu, Oct 25, 2018	8.55	8.79	8.42	8.50
6180	NYSE	BZH	Wed, Oct 24, 2018	9.20	9.44	8.44	8.44
6179	NYSE	BZH	Tue, Oct 23, 2018	8.60	9.32	8.51	9.21
6178	NYSE	BZH	Mon, Oct 22, 2018	9.20	9.27	8.82	8.87
6177	NYSE	BZH	Fri, Oct 19, 2018	9.52	9.59	8.92	9.12
6176	NYSE	BZH	Thu, Oct 18, 2018	9.73	9.98	9.51	9.51
6175	NYSE	BZH	Wed, Oct 17, 2018	9.63	9.94	9.21	9.82
6174	NYSE	BZH	Tue, Oct 16, 2018	9.59	9.93	9.49	9.91
6173	NYSE	BZH	Mon, Oct 15, 2018	9.31	9.54	9.29	9.48
6172	NYSE	BZH	Fri, Oct 12, 2018	9.97	9.97	9.35	9.37
6171	NYSE	BZH	Thu, Oct 11, 2018	10.03	10.07	9.75	9.78
6170	NYSE	BZH	Wed, Oct 10, 2018	10.46	10.58	10.06	10.09
6169	NYSE	BZH	Tue, Oct 9, 2018	10.63	10.85	10.48	10.48
6168	NYSE	BZH	Mon, Oct 8, 2018	10.29	10.74	10.29	10.69
6167	NYSE	BZH	Fri, Oct 5, 2018	10.63	10.72	10.25	10.54
6166	NYSE	BZH	Thu, Oct 4, 2018	10.92	10.93	10.58	10.61
6165	NYSE	BZH	Wed, Oct 3, 2018	11.00	11.14	10.76	10.95
6164	NYSE	BZH	Tue, Oct 2, 2018	10.65	11.14	10.64	10.98
6163	NYSE	BZH	Mon, Oct 1, 2018	10.56	10.69	10.39	10.63
6162	NYSE	BZH	Fri, Sep 28, 2018	10.63	10.88	10.46	10.50
6161	NYSE	BZH	Thu, Sep 27, 2018	10.85	10.92	10.51	10.65
6160	NYSE	BZH	Wed, Sep 26, 2018	11.04	11.12	10.75	10.85
6159	NYSE	BZH	Tue, Sep 25, 2018	11.14	11.17	10.92	11.08
6158	NYSE	BZH	Mon, Sep 24, 2018	11.16	11.22	11.01	11.09
6157	NYSE	BZH	Fri, Sep 21, 2018	11.61	11.65	11.02	11.20
6156	NYSE	BZH	Thu, Sep 20, 2018	12.20	12.23	11.77	12.06
6155	NYSE	BZH	Wed, Sep 19, 2018	12.05	12.24	11.98	12.08
6154	NYSE	BZH	Tue, Sep 18, 2018	12.05	12.24	12.03	12.03
6153	NYSE	BZH	Mon, Sep 17, 2018	12.01	12.14	11.96	12.06
6152	NYSE	BZH	Fri, Sep 14, 2018	12.05	12.10	11.86	12.03
6151	NYSE	BZH	Thu, Sep 13, 2018	11.97	12.07	11.70	12.03
6150	NYSE	BZH	Wed, Sep 12, 2018	11.86	11.96	11.62	11.93
6149	NYSE	BZH	Tue, Sep 11, 2018	11.81	12.12	11.69	11.84
6148	NYSE	BZH	Mon, Sep 10, 2018	12.22	12.34	11.81	11.84
6147	NYSE	BZH	Fri, Sep 7, 2018	12.54	12.57	12.06	12.18
6146	NYSE	BZH	Thu, Sep 6, 2018	13.04	13.26	12.60	12.60
6145	NYSE	BZH	Wed, Sep 5, 2018	12.84	13.26	12.82	13.05
6144	NYSE	BZH	Tue, Sep 4, 2018	12.80	12.93	12.60	12.85
6143	NYSE	BZH	Fri, Aug 31, 2018	12.71	12.87	12.62	12.81
6142	NYSE	BZH	Thu, Aug 30, 2018	12.93	13.04	12.70	12.77
6141	NYSE	BZH	Wed, Aug 29, 2018	12.94	12.97	12.66	12.95
6140	NYSE	BZH	Tue, Aug 28, 2018	12.96	13.02	12.70	12.99
6139	NYSE	BZH	Mon, Aug 27, 2018	12.69	13.01	12.62	12.92
6138	NYSE	BZH	Fri, Aug 24, 2018	12.67	12.88	12.63	12.66
6137	NYSE	BZH	Thu, Aug 23, 2018	13.00	13.01	12.66	12.67
6136	NYSE	BZH	Wed, Aug 22, 2018	13.16	13.24	12.84	12.97
6135	NYSE	BZH	Tue, Aug 21, 2018	13.22	13.97	13.19	13.20
6134	NYSE	BZH	Mon, Aug 20, 2018	12.83	12.98	12.80	12.85
6133	NYSE	BZH	Fri, Aug 17, 2018	12.73	12.94	12.62	12.84
6132	NYSE	BZH	Thu, Aug 16, 2018	12.47	12.92	12.47	12.79
6131	NYSE	BZH	Wed, Aug 15, 2018	12.90	12.93	12.41	12.48
6130	NYSE	BZH	Tue, Aug 14, 2018	12.74	13.01	12.74	12.91
6129	NYSE	BZH	Mon, Aug 13, 2018	13.20	13.20	12.66	12.75
6128	NYSE	BZH	Fri, Aug 10, 2018	13.35	13.36	13.04	13.22
6127	NYSE	BZH	Thu, Aug 9, 2018	13.30	13.52	13.23	13.36
6126	NYSE	BZH	Wed, Aug 8, 2018	13.20	13.36	13.03	13.27
6125	NYSE	BZH	Tue, Aug 7, 2018	12.86	13.32	12.86	13.17
6124	NYSE	BZH	Mon, Aug 6, 2018	12.84	13.08	12.63	12.80
6123	NYSE	BZH	Fri, Aug 3, 2018	12.98	13.07	12.80	12.84
6122	NYSE	BZH	Thu, Aug 2, 2018	12.77	13.00	12.56	12.98
6121	NYSE	BZH	Wed, Aug 1, 2018	12.79	12.93	12.62	12.84
6120	NYSE	BZH	Tue, Jul 31, 2018	12.88	13.07	12.69	12.81
6119	NYSE	BZH	Mon, Jul 30, 2018	12.61	13.08	12.46	12.85
6118	NYSE	BZH	Fri, Jul 27, 2018	13.70	13.80	12.19	12.62
6117	NYSE	BZH	Thu, Jul 26, 2018	13.20	13.65	13.07	13.55
6116	NYSE	BZH	Wed, Jul 25, 2018	14.34	14.34	12.98	13.28
6115	NYSE	BZH	Tue, Jul 24, 2018	14.90	14.99	14.34	14.38
6114	NYSE	BZH	Mon, Jul 23, 2018	15.11	15.27	14.82	14.86
6113	NYSE	BZH	Fri, Jul 20, 2018	15.69	15.69	15.09	15.15
6112	NYSE	BZH	Thu, Jul 19, 2018	15.56	15.78	15.54	15.70
6111	NYSE	BZH	Wed, Jul 18, 2018	15.57	15.60	15.28	15.56
6110	NYSE	BZH	Tue, Jul 17, 2018	15.24	15.65	15.24	15.64
6109	NYSE	BZH	Mon, Jul 16, 2018	15.56	15.56	15.11	15.24
6108	NYSE	BZH	Fri, Jul 13, 2018	15.43	15.61	15.26	15.56
6107	NYSE	BZH	Thu, Jul 12, 2018	16.08	16.08	15.35	15.55
6106	NYSE	BZH	Wed, Jul 11, 2018	15.14	16.05	15.14	16.00
6105	NYSE	BZH	Tue, Jul 10, 2018	14.88	15.60	14.88	15.25
6104	NYSE	BZH	Mon, Jul 9, 2018	14.83	14.98	14.71	14.82
6103	NYSE	BZH	Fri, Jul 6, 2018	14.97	15.11	14.78	14.84
6102	NYSE	BZH	Thu, Jul 5, 2018	15.05	15.12	14.66	14.92
6101	NYSE	BZH	Tue, Jul 3, 2018	14.73	14.96	14.62	14.94
6100	NYSE	BZH	Mon, Jul 2, 2018	14.69	14.77	14.41	14.67
6099	NYSE	BZH	Fri, Jun 29, 2018	14.72	14.84	14.56	14.75
6098	NYSE	BZH	Thu, Jun 28, 2018	14.30	14.59	14.22	14.56
6097	NYSE	BZH	Wed, Jun 27, 2018	14.60	14.68	14.30	14.36
6096	NYSE	BZH	Tue, Jun 26, 2018	14.61	14.70	14.40	14.60
6095	NYSE	BZH	Mon, Jun 25, 2018	14.33	14.42	14.13	14.26
6094	NYSE	BZH	Fri, Jun 22, 2018	14.42	14.51	14.05	14.45
6093	NYSE	BZH	Thu, Jun 21, 2018	14.47	14.61	14.26	14.38
6092	NYSE	BZH	Wed, Jun 20, 2018	14.52	14.56	14.12	14.46
6091	NYSE	BZH	Tue, Jun 19, 2018	14.50	14.71	14.39	14.48
6090	NYSE	BZH	Mon, Jun 18, 2018	14.94	15.14	14.56	14.63
6089	NYSE	BZH	Fri, Jun 15, 2018	15.10	15.21	14.87	15.09
6088	NYSE	BZH	Thu, Jun 14, 2018	15.10	15.22	14.85	15.18
6087	NYSE	BZH	Wed, Jun 13, 2018	15.94	15.94	14.95	15.02
6086	NYSE	BZH	Tue, Jun 12, 2018	15.80	16.01	15.65	15.96
6085	NYSE	BZH	Mon, Jun 11, 2018	16.04	16.04	15.59	15.80
6084	NYSE	BZH	Fri, Jun 8, 2018	15.44	16.02	15.41	15.94
6083	NYSE	BZH	Thu, Jun 7, 2018	15.32	15.63	15.20	15.50
6082	NYSE	BZH	Wed, Jun 6, 2018	15.02	15.19	14.71	15.16
6081	NYSE	BZH	Tue, Jun 5, 2018	15.11	15.22	14.97	14.98
6080	NYSE	BZH	Mon, Jun 4, 2018	15.20	15.42	15.03	15.08
6079	NYSE	BZH	Fri, Jun 1, 2018	15.18	15.20	14.85	15.15
6078	NYSE	BZH	Thu, May 31, 2018	15.41	15.42	15.06	15.10
6077	NYSE	BZH	Wed, May 30, 2018	15.78	15.95	15.31	15.36
6076	NYSE	BZH	Tue, May 29, 2018	15.41	15.91	15.36	15.65
6075	NYSE	BZH	Fri, May 25, 2018	15.30	15.68	15.24	15.47
6074	NYSE	BZH	Thu, May 24, 2018	15.26	15.37	14.96	15.32
6073	NYSE	BZH	Wed, May 23, 2018	14.94	15.38	14.82	15.26
6072	NYSE	BZH	Tue, May 22, 2018	15.21	15.25	14.81	15.05
6071	NYSE	BZH	Mon, May 21, 2018	15.24	15.46	15.13	15.35
6070	NYSE	BZH	Fri, May 18, 2018	15.13	15.37	15.01	15.31
6069	NYSE	BZH	Thu, May 17, 2018	14.82	15.17	14.72	15.12
6068	NYSE	BZH	Wed, May 16, 2018	14.52	14.83	14.15	14.82
6067	NYSE	BZH	Tue, May 15, 2018	15.05	15.08	14.27	14.38
6066	NYSE	BZH	Mon, May 14, 2018	15.59	15.65	15.15	15.29
6065	NYSE	BZH	Fri, May 11, 2018	15.66	15.94	15.51	15.59
6064	NYSE	BZH	Thu, May 10, 2018	15.48	15.91	15.46	15.66
6063	NYSE	BZH	Wed, May 9, 2018	15.84	15.91	15.23	15.47
6062	NYSE	BZH	Tue, May 8, 2018	16.44	16.72	15.74	15.87
6061	NYSE	BZH	Mon, May 7, 2018	16.27	16.55	16.03	16.53
6060	NYSE	BZH	Fri, May 4, 2018	16.02	16.16	15.67	15.90
6059	NYSE	BZH	Thu, May 3, 2018	16.04	17.23	15.77	16.11
6058	NYSE	BZH	Wed, May 2, 2018	15.25	15.64	14.87	15.44
6057	NYSE	BZH	Tue, May 1, 2018	14.58	15.26	14.53	15.25
6056	NYSE	BZH	Mon, Apr 30, 2018	15.23	15.34	14.62	14.68
6055	NYSE	BZH	Fri, Apr 27, 2018	15.27	15.45	15.05	15.24
6054	NYSE	BZH	Thu, Apr 26, 2018	15.02	15.42	14.58	15.27
6053	NYSE	BZH	Wed, Apr 25, 2018	14.75	15.13	14.34	14.91
6052	NYSE	BZH	Tue, Apr 24, 2018	14.95	15.28	14.68	14.77
6051	NYSE	BZH	Mon, Apr 23, 2018	15.32	15.34	14.59	14.74
6050	NYSE	BZH	Fri, Apr 20, 2018	15.48	15.76	15.27	15.34
6049	NYSE	BZH	Thu, Apr 19, 2018	16.40	16.40	15.13	15.49
6048	NYSE	BZH	Wed, Apr 18, 2018	16.54	16.77	16.46	16.52
6047	NYSE	BZH	Tue, Apr 17, 2018	16.31	16.50	16.11	16.38
6046	NYSE	BZH	Mon, Apr 16, 2018	16.02	16.34	15.84	16.19
6045	NYSE	BZH	Fri, Apr 13, 2018	16.00	16.07	15.70	15.89
6044	NYSE	BZH	Thu, Apr 12, 2018	16.08	16.13	15.60	15.92
6043	NYSE	BZH	Wed, Apr 11, 2018	16.27	16.55	16.01	16.04
6042	NYSE	BZH	Tue, Apr 10, 2018	16.45	16.67	16.15	16.47
6041	NYSE	BZH	Mon, Apr 9, 2018	16.64	16.70	16.10	16.10
6040	NYSE	BZH	Fri, Apr 6, 2018	17.10	17.46	16.28	16.51
6039	NYSE	BZH	Thu, Apr 5, 2018	16.38	17.31	16.25	17.27
6038	NYSE	BZH	Wed, Apr 4, 2018	15.53	16.33	15.06	16.26
6037	NYSE	BZH	Tue, Apr 3, 2018	15.25	15.65	14.90	15.59
6036	NYSE	BZH	Mon, Apr 2, 2018	15.92	15.96	14.86	15.13
6035	NYSE	BZH	Thu, Mar 29, 2018	15.90	16.08	15.73	15.95
6034	NYSE	BZH	Wed, Mar 28, 2018	15.83	16.21	15.67	15.80
6033	NYSE	BZH	Tue, Mar 27, 2018	16.25	16.28	15.67	15.77
6032	NYSE	BZH	Mon, Mar 26, 2018	16.38	16.46	15.75	16.18
6031	NYSE	BZH	Fri, Mar 23, 2018	16.46	16.72	15.99	16.00
6030	NYSE	BZH	Thu, Mar 22, 2018	16.53	16.85	16.25	16.27
6029	NYSE	BZH	Wed, Mar 21, 2018	16.21	16.90	16.21	16.76
6028	NYSE	BZH	Tue, Mar 20, 2018	16.26	16.50	16.13	16.16
6027	NYSE	BZH	Mon, Mar 19, 2018	16.23	16.32	15.96	16.20
6026	NYSE	BZH	Fri, Mar 16, 2018	16.07	16.40	15.90	16.35
6025	NYSE	BZH	Thu, Mar 15, 2018	16.49	16.49	15.95	16.03
6024	NYSE	BZH	Wed, Mar 14, 2018	16.96	17.02	16.37	16.40
6023	NYSE	BZH	Tue, Mar 13, 2018	16.90	17.20	16.73	16.86
6022	NYSE	BZH	Mon, Mar 12, 2018	16.59	16.88	16.59	16.76
6021	NYSE	BZH	Fri, Mar 9, 2018	16.53	16.55	16.16	16.50
6020	NYSE	BZH	Thu, Mar 8, 2018	16.53	16.56	16.21	16.38
6019	NYSE	BZH	Wed, Mar 7, 2018	16.45	16.80	16.39	16.47
6018	NYSE	BZH	Tue, Mar 6, 2018	16.31	16.61	16.08	16.60
6017	NYSE	BZH	Mon, Mar 5, 2018	15.88	16.45	15.88	16.26
6016	NYSE	BZH	Fri, Mar 2, 2018	15.87	16.04	15.67	16.00
6015	NYSE	BZH	Thu, Mar 1, 2018	15.75	16.14	15.65	16.06
6014	NYSE	BZH	Wed, Feb 28, 2018	16.46	16.46	15.66	15.72
6013	NYSE	BZH	Tue, Feb 27, 2018	17.13	17.42	16.36	16.39
6012	NYSE	BZH	Mon, Feb 26, 2018	16.93	17.21	16.68	17.14
6011	NYSE	BZH	Fri, Feb 23, 2018	16.73	16.95	16.45	16.83
6010	NYSE	BZH	Thu, Feb 22, 2018	17.08	17.11	16.51	16.61
6009	NYSE	BZH	Wed, Feb 21, 2018	16.99	17.58	16.99	17.00
6008	NYSE	BZH	Tue, Feb 20, 2018	16.94	17.20	16.91	16.98
6007	NYSE	BZH	Fri, Feb 16, 2018	16.57	17.19	16.57	17.04
6006	NYSE	BZH	Thu, Feb 15, 2018	16.96	17.02	16.19	16.45
6005	NYSE	BZH	Wed, Feb 14, 2018	15.85	16.89	15.75	16.81
6004	NYSE	BZH	Tue, Feb 13, 2018	16.40	16.67	15.83	15.95
6003	NYSE	BZH	Mon, Feb 12, 2018	15.60	15.93	15.40	15.91
6002	NYSE	BZH	Fri, Feb 9, 2018	15.76	15.82	15.02	15.25
6001	NYSE	BZH	Thu, Feb 8, 2018	17.47	17.47	15.50	15.50
6000	NYSE	BZH	Wed, Feb 7, 2018	18.30	18.94	17.46	17.47
5999	NYSE	BZH	Tue, Feb 6, 2018	16.95	17.98	16.81	17.57
5998	NYSE	BZH	Mon, Feb 5, 2018	18.23	18.54	17.22	17.40
5997	NYSE	BZH	Fri, Feb 2, 2018	18.90	18.90	18.36	18.50
5996	NYSE	BZH	Thu, Feb 1, 2018	18.49	19.23	18.14	19.10
5995	NYSE	BZH	Wed, Jan 31, 2018	18.67	18.95	18.32	18.54
5994	NYSE	BZH	Tue, Jan 30, 2018	18.41	18.66	18.17	18.46
5993	NYSE	BZH	Mon, Jan 29, 2018	19.63	19.63	18.81	18.90
5992	NYSE	BZH	Fri, Jan 26, 2018	20.09	20.09	19.53	19.73
5991	NYSE	BZH	Thu, Jan 25, 2018	20.50	20.50	19.69	19.91
5990	NYSE	BZH	Wed, Jan 24, 2018	20.39	20.74	20.09	20.34
5989	NYSE	BZH	Tue, Jan 23, 2018	20.65	20.65	20.10	20.47
5988	NYSE	BZH	Mon, Jan 22, 2018	20.56	20.66	20.26	20.66
5987	NYSE	BZH	Fri, Jan 19, 2018	20.40	20.61	20.26	20.47
5986	NYSE	BZH	Thu, Jan 18, 2018	20.67	20.94	20.34	20.36
5985	NYSE	BZH	Wed, Jan 17, 2018	20.23	20.78	20.02	20.66
5984	NYSE	BZH	Tue, Jan 16, 2018	20.40	20.62	20.01	20.02
5983	NYSE	BZH	Fri, Jan 12, 2018	20.70	20.71	20.07	20.25
5982	NYSE	BZH	Thu, Jan 11, 2018	19.75	20.74	19.68	20.70
5981	NYSE	BZH	Wed, Jan 10, 2018	19.54	19.70	18.91	19.49
5980	NYSE	BZH	Tue, Jan 9, 2018	20.00	20.11	19.60	19.65
5979	NYSE	BZH	Mon, Jan 8, 2018	20.32	20.51	19.86	19.95
5978	NYSE	BZH	Fri, Jan 5, 2018	20.20	20.32	20.11	20.32
5977	NYSE	BZH	Thu, Jan 4, 2018	20.67	20.75	19.91	20.10
5976	NYSE	BZH	Wed, Jan 3, 2018	19.91	20.68	19.80	20.60
5975	NYSE	BZH	Tue, Jan 2, 2018	19.60	19.83	19.33	19.83
5974	NYSE	BZH	Fri, Dec 29, 2017	19.17	19.72	19.13	19.21
5973	NYSE	BZH	Thu, Dec 28, 2017	19.08	19.30	19.00	19.15
5972	NYSE	BZH	Wed, Dec 27, 2017	19.09	19.22	18.95	19.08
5971	NYSE	BZH	Tue, Dec 26, 2017	18.90	19.30	18.90	19.07
5970	NYSE	BZH	Fri, Dec 22, 2017	19.51	19.51	18.89	18.94
5969	NYSE	BZH	Thu, Dec 21, 2017	19.09	19.69	19.09	19.53
5968	NYSE	BZH	Wed, Dec 20, 2017	18.99	19.13	18.89	19.04
5967	NYSE	BZH	Tue, Dec 19, 2017	19.62	19.73	18.88	18.92
5966	NYSE	BZH	Mon, Dec 18, 2017	19.19	19.64	18.98	19.59
5965	NYSE	BZH	Fri, Dec 15, 2017	18.87	19.11	18.75	18.95
5964	NYSE	BZH	Thu, Dec 14, 2017	18.91	19.38	18.68	18.78
5963	NYSE	BZH	Wed, Dec 13, 2017	19.17	19.36	18.89	18.91
5962	NYSE	BZH	Tue, Dec 12, 2017	19.37	19.56	19.03	19.06
5961	NYSE	BZH	Mon, Dec 11, 2017	19.97	20.18	19.27	19.28
5960	NYSE	BZH	Fri, Dec 8, 2017	20.07	20.19	19.92	19.96
5959	NYSE	BZH	Thu, Dec 7, 2017	19.92	20.38	19.70	19.98
5958	NYSE	BZH	Wed, Dec 6, 2017	20.08	20.44	19.87	19.98
5957	NYSE	BZH	Tue, Dec 5, 2017	20.02	20.37	19.87	20.10
5956	NYSE	BZH	Mon, Dec 4, 2017	20.75	20.99	20.24	20.30
5955	NYSE	BZH	Fri, Dec 1, 2017	21.20	21.20	20.12	20.60
5954	NYSE	BZH	Thu, Nov 30, 2017	21.49	21.65	20.85	21.16
5953	NYSE	BZH	Wed, Nov 29, 2017	21.75	22.10	21.25	21.35
5952	NYSE	BZH	Tue, Nov 28, 2017	21.45	21.99	21.45	21.77
5951	NYSE	BZH	Mon, Nov 27, 2017	21.90	22.03	21.42	21.43
5950	NYSE	BZH	Fri, Nov 24, 2017	21.97	22.30	21.83	21.90
5949	NYSE	BZH	Wed, Nov 22, 2017	21.97	22.24	21.63	21.94
5948	NYSE	BZH	Tue, Nov 21, 2017	21.69	22.16	21.62	21.96
5947	NYSE	BZH	Mon, Nov 20, 2017	20.77	21.66	20.74	21.62
5946	NYSE	BZH	Fri, Nov 17, 2017	20.25	20.84	19.68	20.50
5945	NYSE	BZH	Thu, Nov 16, 2017	21.49	21.49	20.21	20.46
5944	NYSE	BZH	Wed, Nov 15, 2017	22.70	23.24	21.15	21.53
5943	NYSE	BZH	Tue, Nov 14, 2017	20.83	21.71	20.67	21.56
5942	NYSE	BZH	Mon, Nov 13, 2017	20.50	20.92	20.31	20.86
5941	NYSE	BZH	Fri, Nov 10, 2017	20.85	20.98	20.51	20.52
5940	NYSE	BZH	Thu, Nov 9, 2017	20.47	21.04	20.39	20.86
5939	NYSE	BZH	Wed, Nov 8, 2017	20.72	20.96	20.37	20.83
5938	NYSE	BZH	Tue, Nov 7, 2017	20.98	21.23	20.71	20.78
5937	NYSE	BZH	Mon, Nov 6, 2017	20.65	21.14	20.52	21.00
5936	NYSE	BZH	Fri, Nov 3, 2017	20.67	20.98	20.44	20.62
5935	NYSE	BZH	Thu, Nov 2, 2017	21.36	21.40	20.35	20.76
5934	NYSE	BZH	Wed, Nov 1, 2017	21.15	21.46	20.85	21.34
5933	NYSE	BZH	Tue, Oct 31, 2017	20.13	21.05	20.02	20.98
5932	NYSE	BZH	Mon, Oct 30, 2017	20.26	20.44	19.85	20.16
5931	NYSE	BZH	Fri, Oct 27, 2017	19.47	19.98	19.17	19.94
5930	NYSE	BZH	Thu, Oct 26, 2017	20.10	20.17	19.41	19.47
5929	NYSE	BZH	Wed, Oct 25, 2017	20.30	20.42	19.68	19.95
5928	NYSE	BZH	Tue, Oct 24, 2017	19.91	20.30	19.48	20.26
5927	NYSE	BZH	Mon, Oct 23, 2017	19.82	19.98	19.60	19.84
5926	NYSE	BZH	Fri, Oct 20, 2017	19.82	19.94	19.73	19.80
5925	NYSE	BZH	Thu, Oct 19, 2017	19.40	19.68	19.22	19.62
5924	NYSE	BZH	Wed, Oct 18, 2017	19.58	19.68	19.42	19.54
5923	NYSE	BZH	Tue, Oct 17, 2017	19.49	19.61	19.29	19.48
5922	NYSE	BZH	Mon, Oct 16, 2017	19.33	19.66	19.29	19.50
5921	NYSE	BZH	Fri, Oct 13, 2017	19.49	19.51	19.24	19.32
5920	NYSE	BZH	Thu, Oct 12, 2017	19.33	19.41	19.13	19.37
5919	NYSE	BZH	Wed, Oct 11, 2017	19.18	19.47	19.13	19.35
5918	NYSE	BZH	Tue, Oct 10, 2017	19.28	19.35	19.09	19.25
5917	NYSE	BZH	Mon, Oct 9, 2017	19.35	19.61	19.02	19.15
5916	NYSE	BZH	Fri, Oct 6, 2017	19.45	19.46	19.18	19.28
5915	NYSE	BZH	Thu, Oct 5, 2017	19.85	19.95	19.38	19.45
5914	NYSE	BZH	Wed, Oct 4, 2017	19.64	19.83	19.30	19.71
5913	NYSE	BZH	Tue, Oct 3, 2017	19.30	19.77	19.04	19.66
5912	NYSE	BZH	Mon, Oct 2, 2017	18.85	19.18	18.66	19.12
5911	NYSE	BZH	Fri, Sep 29, 2017	18.50	18.75	18.35	18.74
5910	NYSE	BZH	Thu, Sep 28, 2017	18.14	18.48	18.01	18.42
5909	NYSE	BZH	Wed, Sep 27, 2017	17.86	18.26	17.71	18.14
5908	NYSE	BZH	Tue, Sep 26, 2017	17.50	17.92	17.50	17.71
5907	NYSE	BZH	Mon, Sep 25, 2017	17.48	17.64	17.07	17.38
5906	NYSE	BZH	Fri, Sep 22, 2017	17.47	17.76	17.47	17.55
5905	NYSE	BZH	Thu, Sep 21, 2017	17.63	17.69	17.32	17.48
5904	NYSE	BZH	Wed, Sep 20, 2017	17.96	18.03	17.50	17.56
5903	NYSE	BZH	Tue, Sep 19, 2017	17.74	18.10	17.66	17.99
5902	NYSE	BZH	Mon, Sep 18, 2017	17.58	17.85	16.93	17.78
5901	NYSE	BZH	Fri, Sep 15, 2017	16.80	17.65	16.76	17.61
5900	NYSE	BZH	Thu, Sep 14, 2017	15.42	16.95	15.38	16.92
5899	NYSE	BZH	Wed, Sep 13, 2017	15.17	15.24	14.78	15.03
5898	NYSE	BZH	Tue, Sep 12, 2017	14.96	15.40	14.94	15.19
5897	NYSE	BZH	Mon, Sep 11, 2017	14.97	14.97	14.67	14.93
5896	NYSE	BZH	Fri, Sep 8, 2017	14.87	15.04	14.77	14.83
5895	NYSE	BZH	Thu, Sep 7, 2017	14.95	15.03	14.83	14.88
5894	NYSE	BZH	Wed, Sep 6, 2017	15.10	15.20	14.85	14.92
5893	NYSE	BZH	Tue, Sep 5, 2017	15.05	15.17	14.80	15.10
5892	NYSE	BZH	Fri, Sep 1, 2017	14.94	15.23	14.91	15.08
5891	NYSE	BZH	Thu, Aug 31, 2017	14.83	15.14	14.80	14.91
5890	NYSE	BZH	Wed, Aug 30, 2017	14.80	14.96	14.61	14.75
5889	NYSE	BZH	Tue, Aug 29, 2017	14.89	14.89	14.63	14.81
5888	NYSE	BZH	Mon, Aug 28, 2017	15.50	15.50	14.88	15.04
5887	NYSE	BZH	Fri, Aug 25, 2017	15.25	15.50	15.15	15.44
5886	NYSE	BZH	Thu, Aug 24, 2017	15.27	15.40	15.11	15.12
5885	NYSE	BZH	Wed, Aug 23, 2017	15.49	15.72	15.11	15.24
5884	NYSE	BZH	Tue, Aug 22, 2017	15.55	15.69	15.34	15.58
5883	NYSE	BZH	Mon, Aug 21, 2017	15.55	15.60	15.31	15.54
5882	NYSE	BZH	Fri, Aug 18, 2017	15.89	15.91	15.57	15.59
5881	NYSE	BZH	Thu, Aug 17, 2017	16.25	16.38	15.98	16.00
5880	NYSE	BZH	Wed, Aug 16, 2017	16.14	16.47	16.12	16.31
5879	NYSE	BZH	Tue, Aug 15, 2017	16.06	16.38	15.87	16.12
5878	NYSE	BZH	Mon, Aug 14, 2017	15.73	16.11	15.57	16.07
5877	NYSE	BZH	Fri, Aug 11, 2017	15.30	15.63	14.90	15.57
5876	NYSE	BZH	Thu, Aug 10, 2017	15.70	15.83	15.43	15.49
5875	NYSE	BZH	Wed, Aug 9, 2017	15.57	16.06	15.45	15.86
5874	NYSE	BZH	Tue, Aug 8, 2017	15.44	16.26	15.36	15.75
5873	NYSE	BZH	Mon, Aug 7, 2017	15.50	16.10	15.43	16.08
5872	NYSE	BZH	Fri, Aug 4, 2017	15.32	15.51	15.15	15.45
5871	NYSE	BZH	Thu, Aug 3, 2017	15.01	15.34	14.74	15.32
5870	NYSE	BZH	Wed, Aug 2, 2017	13.85	15.23	13.79	15.00
5869	NYSE	BZH	Tue, Aug 1, 2017	13.29	13.61	13.09	13.61
5868	NYSE	BZH	Mon, Jul 31, 2017	13.50	13.52	13.15	13.26
5867	NYSE	BZH	Fri, Jul 28, 2017	13.61	13.66	13.27	13.49
5866	NYSE	BZH	Thu, Jul 27, 2017	13.65	13.86	13.47	13.65
5865	NYSE	BZH	Wed, Jul 26, 2017	13.61	13.73	13.43	13.63
5864	NYSE	BZH	Tue, Jul 25, 2017	13.41	13.68	13.38	13.64
5863	NYSE	BZH	Mon, Jul 24, 2017	13.31	13.54	13.21	13.37
5862	NYSE	BZH	Fri, Jul 21, 2017	13.54	13.57	13.25	13.33
5861	NYSE	BZH	Thu, Jul 20, 2017	13.45	13.46	13.25	13.41
5860	NYSE	BZH	Wed, Jul 19, 2017	13.14	13.63	13.14	13.42
5859	NYSE	BZH	Tue, Jul 18, 2017	13.59	13.59	13.09	13.14
5858	NYSE	BZH	Mon, Jul 17, 2017	13.55	13.73	13.52	13.60
5857	NYSE	BZH	Fri, Jul 14, 2017	13.60	13.71	13.43	13.55
5856	NYSE	BZH	Thu, Jul 13, 2017	13.70	13.92	13.55	13.61
5855	NYSE	BZH	Wed, Jul 12, 2017	13.56	13.77	13.47	13.74
5854	NYSE	BZH	Tue, Jul 11, 2017	13.61	13.61	13.25	13.39
5853	NYSE	BZH	Mon, Jul 10, 2017	13.71	13.77	13.47	13.69
5852	NYSE	BZH	Fri, Jul 7, 2017	13.26	13.79	13.16	13.72
5851	NYSE	BZH	Thu, Jul 6, 2017	13.41	13.52	13.20	13.24
5850	NYSE	BZH	Wed, Jul 5, 2017	13.56	13.56	13.29	13.51
5849	NYSE	BZH	Mon, Jul 3, 2017	13.78	13.80	13.53	13.57
5848	NYSE	BZH	Fri, Jun 30, 2017	13.40	13.81	13.30	13.72
5847	NYSE	BZH	Thu, Jun 29, 2017	13.64	13.66	13.18	13.33
5846	NYSE	BZH	Wed, Jun 28, 2017	13.36	13.65	13.24	13.63
5845	NYSE	BZH	Tue, Jun 27, 2017	13.09	13.39	13.09	13.28
5844	NYSE	BZH	Mon, Jun 26, 2017	13.15	13.18	12.94	13.10
5843	NYSE	BZH	Fri, Jun 23, 2017	12.90	13.08	12.68	13.04
5842	NYSE	BZH	Thu, Jun 22, 2017	12.98	13.06	12.90	13.01
5841	NYSE	BZH	Wed, Jun 21, 2017	13.10	13.26	12.90	12.98
5840	NYSE	BZH	Tue, Jun 20, 2017	13.06	13.31	12.85	13.09
5839	NYSE	BZH	Mon, Jun 19, 2017	12.85	13.07	12.80	12.95
5838	NYSE	BZH	Fri, Jun 16, 2017	12.76	12.85	12.43	12.77
5837	NYSE	BZH	Thu, Jun 15, 2017	12.71	13.27	12.60	12.88
5836	NYSE	BZH	Wed, Jun 14, 2017	12.36	12.54	12.15	12.31
5835	NYSE	BZH	Tue, Jun 13, 2017	12.09	12.29	11.99	12.24
5834	NYSE	BZH	Mon, Jun 12, 2017	12.11	12.36	12.01	12.06
5833	NYSE	BZH	Fri, Jun 9, 2017	12.14	12.24	11.95	12.12
5832	NYSE	BZH	Thu, Jun 8, 2017	12.18	12.35	12.06	12.12
5831	NYSE	BZH	Wed, Jun 7, 2017	12.22	12.49	12.15	12.20
5830	NYSE	BZH	Tue, Jun 6, 2017	12.04	12.38	11.98	12.20
5829	NYSE	BZH	Mon, Jun 5, 2017	12.54	12.55	12.13	12.16
5828	NYSE	BZH	Fri, Jun 2, 2017	12.33	12.64	12.33	12.56
5827	NYSE	BZH	Thu, Jun 1, 2017	12.20	12.41	12.12	12.32
5826	NYSE	BZH	Wed, May 31, 2017	12.55	12.57	11.95	12.20
5825	NYSE	BZH	Tue, May 30, 2017	12.88	13.02	12.41	12.45
5824	NYSE	BZH	Fri, May 26, 2017	13.53	13.58	12.82	12.90
5823	NYSE	BZH	Thu, May 25, 2017	14.35	14.45	13.97	14.07
5822	NYSE	BZH	Wed, May 24, 2017	14.26	14.31	13.90	14.30
5821	NYSE	BZH	Tue, May 23, 2017	14.81	14.94	14.16	14.28
5820	NYSE	BZH	Mon, May 22, 2017	15.08	15.08	14.54	14.65
5819	NYSE	BZH	Fri, May 19, 2017	14.86	15.10	14.82	14.99
5818	NYSE	BZH	Thu, May 18, 2017	14.43	14.92	14.27	14.82
5817	NYSE	BZH	Wed, May 17, 2017	14.83	14.91	14.47	14.49
5816	NYSE	BZH	Tue, May 16, 2017	14.92	15.07	14.73	15.03
5815	NYSE	BZH	Mon, May 15, 2017	14.69	15.00	14.67	14.89
5814	NYSE	BZH	Fri, May 12, 2017	14.70	14.84	14.51	14.67
5813	NYSE	BZH	Thu, May 11, 2017	14.57	14.90	14.49	14.74
5812	NYSE	BZH	Wed, May 10, 2017	14.43	14.70	14.19	14.60
5811	NYSE	BZH	Tue, May 9, 2017	13.62	14.69	13.62	14.44
5810	NYSE	BZH	Mon, May 8, 2017	13.29	13.63	13.24	13.52
5809	NYSE	BZH	Fri, May 5, 2017	12.94	13.10	12.60	13.04
5808	NYSE	BZH	Thu, May 4, 2017	12.38	13.59	12.38	12.94
5807	NYSE	BZH	Wed, May 3, 2017	11.94	12.07	11.87	12.02
5806	NYSE	BZH	Tue, May 2, 2017	12.26	12.28	11.89	11.96
5805	NYSE	BZH	Mon, May 1, 2017	12.46	12.53	12.16	12.28
5804	NYSE	BZH	Fri, Apr 28, 2017	12.70	12.70	12.33	12.41
5803	NYSE	BZH	Thu, Apr 27, 2017	12.95	12.97	12.62	12.73
5802	NYSE	BZH	Wed, Apr 26, 2017	12.32	13.00	12.22	12.87
5801	NYSE	BZH	Tue, Apr 25, 2017	12.43	12.43	11.95	12.19
5800	NYSE	BZH	Mon, Apr 24, 2017	12.62	12.66	12.29	12.39
5799	NYSE	BZH	Fri, Apr 21, 2017	12.31	12.50	12.16	12.40
5798	NYSE	BZH	Thu, Apr 20, 2017	12.63	12.74	12.15	12.34
5797	NYSE	BZH	Wed, Apr 19, 2017	12.63	12.78	12.48	12.56
5796	NYSE	BZH	Tue, Apr 18, 2017	12.14	12.78	12.06	12.59
5795	NYSE	BZH	Mon, Apr 17, 2017	11.91	12.19	11.82	12.16
5794	NYSE	BZH	Thu, Apr 13, 2017	11.85	12.15	11.84	11.87
5793	NYSE	BZH	Wed, Apr 12, 2017	12.11	12.11	11.78	11.90
5792	NYSE	BZH	Tue, Apr 11, 2017	12.00	12.19	11.89	12.12
5791	NYSE	BZH	Mon, Apr 10, 2017	11.90	12.15	11.86	12.01
5790	NYSE	BZH	Fri, Apr 7, 2017	11.77	11.92	11.73	11.90
5789	NYSE	BZH	Thu, Apr 6, 2017	11.69	11.93	11.59	11.77
5788	NYSE	BZH	Wed, Apr 5, 2017	11.78	12.08	11.58	11.66
5787	NYSE	BZH	Tue, Apr 4, 2017	11.86	11.88	11.65	11.69
5786	NYSE	BZH	Mon, Apr 3, 2017	12.16	12.23	11.80	11.89
5785	NYSE	BZH	Fri, Mar 31, 2017	12.08	12.20	11.99	12.13
5784	NYSE	BZH	Thu, Mar 30, 2017	12.15	12.21	12.01	12.10
5783	NYSE	BZH	Wed, Mar 29, 2017	12.05	12.20	11.95	12.16
5782	NYSE	BZH	Tue, Mar 28, 2017	11.62	12.09	11.60	12.06
5781	NYSE	BZH	Mon, Mar 27, 2017	11.48	11.72	11.36	11.68
5780	NYSE	BZH	Fri, Mar 24, 2017	11.75	11.95	11.58	11.72
5779	NYSE	BZH	Thu, Mar 23, 2017	11.46	11.89	11.41	11.72
5778	NYSE	BZH	Wed, Mar 22, 2017	11.49	11.49	11.18	11.41
5777	NYSE	BZH	Tue, Mar 21, 2017	11.99	12.00	11.49	11.50
5776	NYSE	BZH	Mon, Mar 20, 2017	12.13	12.23	11.81	11.95
5775	NYSE	BZH	Fri, Mar 17, 2017	12.51	12.51	12.08	12.14
5774	NYSE	BZH	Thu, Mar 16, 2017	12.16	12.57	12.16	12.48
5773	NYSE	BZH	Wed, Mar 15, 2017	11.95	12.17	11.84	12.09
5772	NYSE	BZH	Tue, Mar 14, 2017	11.83	11.99	11.62	11.87
5771	NYSE	BZH	Mon, Mar 13, 2017	12.00	12.12	11.82	11.85
5770	NYSE	BZH	Fri, Mar 10, 2017	11.97	12.18	11.85	12.04
5769	NYSE	BZH	Thu, Mar 9, 2017	12.23	12.34	11.70	11.80
5768	NYSE	BZH	Wed, Mar 8, 2017	12.33	12.43	12.09	12.27
5767	NYSE	BZH	Tue, Mar 7, 2017	12.21	12.50	12.19	12.27
5766	NYSE	BZH	Mon, Mar 6, 2017	12.15	12.23	12.04	12.19
5765	NYSE	BZH	Fri, Mar 3, 2017	12.24	12.33	12.08	12.31
5764	NYSE	BZH	Thu, Mar 2, 2017	12.43	12.51	12.25	12.27
5763	NYSE	BZH	Wed, Mar 1, 2017	12.47	12.75	12.44	12.52
5762	NYSE	BZH	Tue, Feb 28, 2017	12.32	12.36	12.14	12.20
5761	NYSE	BZH	Mon, Feb 27, 2017	12.15	12.43	11.95	12.39
5760	NYSE	BZH	Fri, Feb 24, 2017	12.14	12.21	11.92	12.15
5759	NYSE	BZH	Thu, Feb 23, 2017	12.56	12.63	12.11	12.18
5758	NYSE	BZH	Wed, Feb 22, 2017	13.11	13.17	12.51	12.51
5757	NYSE	BZH	Tue, Feb 21, 2017	12.95	13.11	12.78	13.06
5756	NYSE	BZH	Fri, Feb 17, 2017	12.88	12.90	12.68	12.80
5755	NYSE	BZH	Thu, Feb 16, 2017	13.11	13.31	12.87	12.91
5754	NYSE	BZH	Wed, Feb 15, 2017	13.09	13.33	12.97	13.15
5753	NYSE	BZH	Tue, Feb 14, 2017	13.29	13.39	12.97	13.12
5752	NYSE	BZH	Mon, Feb 13, 2017	13.26	13.31	12.97	13.11
5751	NYSE	BZH	Fri, Feb 10, 2017	13.28	13.36	12.82	13.06
5750	NYSE	BZH	Thu, Feb 9, 2017	13.37	13.90	12.63	13.26
5749	NYSE	BZH	Wed, Feb 8, 2017	13.90	14.08	13.77	14.02
5748	NYSE	BZH	Tue, Feb 7, 2017	14.01	14.14	13.86	13.94
5747	NYSE	BZH	Mon, Feb 6, 2017	14.02	14.24	13.81	13.96
5746	NYSE	BZH	Fri, Feb 3, 2017	14.22	14.24	14.00	14.17
5745	NYSE	BZH	Thu, Feb 2, 2017	14.11	14.28	14.00	14.02
5744	NYSE	BZH	Wed, Feb 1, 2017	14.34	14.50	14.10	14.17
5743	NYSE	BZH	Tue, Jan 31, 2017	14.17	14.28	13.91	14.26
5742	NYSE	BZH	Mon, Jan 30, 2017	13.98	14.35	13.65	14.24
5741	NYSE	BZH	Fri, Jan 27, 2017	14.58	14.58	14.04	14.20
5740	NYSE	BZH	Thu, Jan 26, 2017	14.34	14.82	14.25	14.61
5739	NYSE	BZH	Wed, Jan 25, 2017	14.10	14.34	13.88	14.23
5738	NYSE	BZH	Tue, Jan 24, 2017	12.92	13.99	12.85	13.87
5737	NYSE	BZH	Mon, Jan 23, 2017	12.63	12.88	12.55	12.74
5736	NYSE	BZH	Fri, Jan 20, 2017	12.73	12.93	12.56	12.70
5735	NYSE	BZH	Thu, Jan 19, 2017	13.13	13.35	12.65	12.75
5734	NYSE	BZH	Wed, Jan 18, 2017	13.01	13.15	12.75	13.12
5733	NYSE	BZH	Tue, Jan 17, 2017	13.21	13.28	12.96	12.97
5732	NYSE	BZH	Fri, Jan 13, 2017	13.32	13.60	13.26	13.31
5731	NYSE	BZH	Thu, Jan 12, 2017	13.35	13.42	12.84	13.24
5730	NYSE	BZH	Wed, Jan 11, 2017	13.26	13.48	12.94	13.43
5729	NYSE	BZH	Tue, Jan 10, 2017	13.10	13.39	13.00	13.20
5728	NYSE	BZH	Mon, Jan 9, 2017	13.04	13.13	12.70	13.09
5727	NYSE	BZH	Fri, Jan 6, 2017	13.68	13.68	12.96	13.02
5726	NYSE	BZH	Thu, Jan 5, 2017	13.52	13.77	13.44	13.66
5725	NYSE	BZH	Wed, Jan 4, 2017	13.31	13.79	13.22	13.65
5724	NYSE	BZH	Tue, Jan 3, 2017	13.40	13.52	13.01	13.19
5723	NYSE	BZH	Fri, Dec 30, 2016	13.60	13.60	12.99	13.30
5722	NYSE	BZH	Thu, Dec 29, 2016	13.65	13.86	13.51	13.54
5721	NYSE	BZH	Wed, Dec 28, 2016	13.86	13.96	13.52	13.61
5720	NYSE	BZH	Tue, Dec 27, 2016	13.57	13.84	13.55	13.77
5719	NYSE	BZH	Fri, Dec 23, 2016	13.62	13.80	13.44	13.64
5718	NYSE	BZH	Thu, Dec 22, 2016	14.22	14.27	13.61	13.68
5717	NYSE	BZH	Wed, Dec 21, 2016	14.20	14.36	14.12	14.22
5716	NYSE	BZH	Tue, Dec 20, 2016	14.22	14.42	14.13	14.22
5715	NYSE	BZH	Mon, Dec 19, 2016	14.41	14.68	14.14	14.19
5714	NYSE	BZH	Fri, Dec 16, 2016	14.02	14.53	13.97	14.03
5713	NYSE	BZH	Thu, Dec 15, 2016	14.29	14.75	13.86	13.96
5712	NYSE	BZH	Wed, Dec 14, 2016	14.64	14.73	14.15	14.23
5711	NYSE	BZH	Tue, Dec 13, 2016	14.94	15.09	14.57	14.59
5710	NYSE	BZH	Mon, Dec 12, 2016	14.97	14.97	14.43	14.89
5709	NYSE	BZH	Fri, Dec 9, 2016	15.35	15.39	14.57	15.09
5708	NYSE	BZH	Thu, Dec 8, 2016	14.94	15.80	14.86	15.47
5707	NYSE	BZH	Wed, Dec 7, 2016	13.99	15.00	13.83	14.92
5706	NYSE	BZH	Tue, Dec 6, 2016	13.67	14.01	13.36	14.00
5705	NYSE	BZH	Mon, Dec 5, 2016	13.45	13.68	13.22	13.40
5704	NYSE	BZH	Fri, Dec 2, 2016	12.94	13.43	12.84	13.30
5703	NYSE	BZH	Thu, Dec 1, 2016	13.49	13.71	12.78	12.94
5702	NYSE	BZH	Wed, Nov 30, 2016	13.97	14.00	13.46	13.48
5701	NYSE	BZH	Tue, Nov 29, 2016	13.94	14.06	13.74	13.88
5700	NYSE	BZH	Mon, Nov 28, 2016	14.12	14.19	13.80	13.85
5699	NYSE	BZH	Fri, Nov 25, 2016	13.96	14.22	13.96	14.17
5698	NYSE	BZH	Wed, Nov 23, 2016	13.18	13.96	13.18	13.95
5697	NYSE	BZH	Tue, Nov 22, 2016	13.16	13.69	13.14	13.36
5696	NYSE	BZH	Mon, Nov 21, 2016	13.50	13.57	12.77	13.00
5695	NYSE	BZH	Fri, Nov 18, 2016	12.63	13.45	12.57	13.39
5694	NYSE	BZH	Thu, Nov 17, 2016	12.42	12.80	12.38	12.51
5693	NYSE	BZH	Wed, Nov 16, 2016	11.62	12.49	11.50	12.35
5692	NYSE	BZH	Tue, Nov 15, 2016	10.65	11.78	10.15	11.67
5691	NYSE	BZH	Mon, Nov 14, 2016	11.55	12.10	11.48	11.80
5690	NYSE	BZH	Fri, Nov 11, 2016	10.84	11.41	10.72	11.36
5689	NYSE	BZH	Thu, Nov 10, 2016	10.37	10.90	10.20	10.84
5688	NYSE	BZH	Wed, Nov 9, 2016	9.76	10.27	9.70	10.16
5687	NYSE	BZH	Tue, Nov 8, 2016	9.89	10.08	9.67	9.96
5686	NYSE	BZH	Mon, Nov 7, 2016	10.11	10.11	9.91	10.02
5685	NYSE	BZH	Fri, Nov 4, 2016	9.77	10.15	9.72	9.81
5684	NYSE	BZH	Thu, Nov 3, 2016	9.86	9.93	9.72	9.74
5683	NYSE	BZH	Wed, Nov 2, 2016	9.99	10.04	9.78	9.85
5682	NYSE	BZH	Tue, Nov 1, 2016	10.32	10.32	9.92	10.02
5681	NYSE	BZH	Mon, Oct 31, 2016	10.09	10.28	10.02	10.23
5680	NYSE	BZH	Fri, Oct 28, 2016	10.03	10.32	10.01	10.04
5679	NYSE	BZH	Thu, Oct 27, 2016	10.84	10.84	10.02	10.02
5678	NYSE	BZH	Wed, Oct 26, 2016	10.77	10.94	10.67	10.74
5677	NYSE	BZH	Tue, Oct 25, 2016	11.16	11.18	10.73	10.86
5676	NYSE	BZH	Mon, Oct 24, 2016	11.30	11.42	11.23	11.27
5675	NYSE	BZH	Fri, Oct 21, 2016	11.15	11.27	11.06	11.17
5674	NYSE	BZH	Thu, Oct 20, 2016	11.33	11.35	11.08	11.24
5673	NYSE	BZH	Wed, Oct 19, 2016	11.34	11.47	11.15	11.42
5672	NYSE	BZH	Tue, Oct 18, 2016	11.36	11.38	11.15	11.29
5671	NYSE	BZH	Mon, Oct 17, 2016	11.12	11.29	11.08	11.14
5670	NYSE	BZH	Fri, Oct 14, 2016	11.18	11.33	11.01	11.10
5669	NYSE	BZH	Thu, Oct 13, 2016	11.17	11.25	10.93	11.11
5668	NYSE	BZH	Wed, Oct 12, 2016	11.30	11.47	11.23	11.26
5667	NYSE	BZH	Tue, Oct 11, 2016	11.43	11.45	11.13	11.28
5666	NYSE	BZH	Mon, Oct 10, 2016	11.22	11.70	11.15	11.46
5665	NYSE	BZH	Fri, Oct 7, 2016	11.90	11.93	11.52	11.58
5664	NYSE	BZH	Thu, Oct 6, 2016	11.78	11.91	11.65	11.86
5663	NYSE	BZH	Wed, Oct 5, 2016	11.62	11.90	11.56	11.79
5662	NYSE	BZH	Tue, Oct 4, 2016	11.57	11.76	11.43	11.53
5661	NYSE	BZH	Mon, Oct 3, 2016	11.60	11.76	11.48	11.56
5660	NYSE	BZH	Fri, Sep 30, 2016	11.69	11.73	11.50	11.66
5659	NYSE	BZH	Thu, Sep 29, 2016	11.84	12.01	11.48	11.56
5658	NYSE	BZH	Wed, Sep 28, 2016	11.47	11.93	11.33	11.92
5657	NYSE	BZH	Tue, Sep 27, 2016	11.35	11.68	11.33	11.43
5656	NYSE	BZH	Mon, Sep 26, 2016	11.45	11.82	11.30	11.42
5655	NYSE	BZH	Fri, Sep 23, 2016	11.63	11.75	11.36	11.51
5654	NYSE	BZH	Thu, Sep 22, 2016	11.50	12.04	11.43	11.64
5653	NYSE	BZH	Wed, Sep 21, 2016	10.97	11.16	10.86	11.11
5652	NYSE	BZH	Tue, Sep 20, 2016	11.15	11.20	10.53	10.85
5651	NYSE	BZH	Mon, Sep 19, 2016	11.10	11.59	11.04	11.14
5650	NYSE	BZH	Fri, Sep 16, 2016	11.14	11.23	10.96	11.00
5649	NYSE	BZH	Thu, Sep 15, 2016	11.44	11.47	11.19	11.23
5648	NYSE	BZH	Wed, Sep 14, 2016	11.58	11.79	11.38	11.44
5647	NYSE	BZH	Tue, Sep 13, 2016	11.88	12.04	11.43	11.55
5646	NYSE	BZH	Mon, Sep 12, 2016	11.19	12.08	11.13	12.01
5645	NYSE	BZH	Fri, Sep 9, 2016	12.07	12.08	10.98	11.36
5644	NYSE	BZH	Thu, Sep 8, 2016	12.50	12.60	12.12	12.25
5643	NYSE	BZH	Wed, Sep 7, 2016	11.97	12.71	11.89	12.59
5642	NYSE	BZH	Tue, Sep 6, 2016	11.49	11.84	11.40	11.67
5641	NYSE	BZH	Fri, Sep 2, 2016	11.26	11.80	11.21	11.36
5640	NYSE	BZH	Thu, Sep 1, 2016	11.23	11.37	10.97	11.09
5639	NYSE	BZH	Wed, Aug 31, 2016	11.38	11.38	11.06	11.25
5638	NYSE	BZH	Tue, Aug 30, 2016	10.96	11.30	10.93	11.25
5637	NYSE	BZH	Mon, Aug 29, 2016	10.73	11.36	10.73	10.93
5636	NYSE	BZH	Fri, Aug 26, 2016	10.73	10.84	10.50	10.65
5635	NYSE	BZH	Thu, Aug 25, 2016	10.77	11.03	10.65	10.70
5634	NYSE	BZH	Wed, Aug 24, 2016	10.88	10.96	10.75	10.86
5633	NYSE	BZH	Tue, Aug 23, 2016	10.42	11.13	10.32	10.86
5632	NYSE	BZH	Mon, Aug 22, 2016	10.25	10.39	10.08	10.31
5631	NYSE	BZH	Fri, Aug 19, 2016	10.20	10.29	10.09	10.28
5630	NYSE	BZH	Thu, Aug 18, 2016	10.16	10.31	10.06	10.25
5629	NYSE	BZH	Wed, Aug 17, 2016	10.30	10.36	10.00	10.18
5628	NYSE	BZH	Tue, Aug 16, 2016	10.25	10.42	10.14	10.33
5627	NYSE	BZH	Mon, Aug 15, 2016	10.08	10.52	10.03	10.34
5626	NYSE	BZH	Fri, Aug 12, 2016	10.09	10.09	9.87	9.98
5625	NYSE	BZH	Thu, Aug 11, 2016	9.91	10.15	9.78	10.03
5624	NYSE	BZH	Wed, Aug 10, 2016	10.06	10.08	9.74	9.82
5623	NYSE	BZH	Tue, Aug 9, 2016	9.95	10.24	9.94	9.99
5622	NYSE	BZH	Mon, Aug 8, 2016	9.76	9.86	9.65	9.71
5621	NYSE	BZH	Fri, Aug 5, 2016	9.60	9.98	9.60	9.78
5620	NYSE	BZH	Thu, Aug 4, 2016	9.63	9.68	9.43	9.52
5619	NYSE	BZH	Wed, Aug 3, 2016	9.20	9.77	9.20	9.62
5618	NYSE	BZH	Tue, Aug 2, 2016	9.79	9.87	9.12	9.30
5617	NYSE	BZH	Mon, Aug 1, 2016	9.60	9.85	9.53	9.80
5616	NYSE	BZH	Fri, Jul 29, 2016	9.50	9.78	9.36	9.59
5615	NYSE	BZH	Thu, Jul 28, 2016	9.43	9.72	9.25	9.52
5614	NYSE	BZH	Wed, Jul 27, 2016	9.16	9.37	9.02	9.21
5613	NYSE	BZH	Tue, Jul 26, 2016	8.98	9.10	8.86	9.09
5612	NYSE	BZH	Mon, Jul 25, 2016	9.02	9.18	8.87	8.96
5611	NYSE	BZH	Fri, Jul 22, 2016	9.13	9.13	8.88	9.05
5610	NYSE	BZH	Thu, Jul 21, 2016	8.99	9.17	8.91	9.11
5609	NYSE	BZH	Wed, Jul 20, 2016	8.83	9.04	8.77	8.96
5608	NYSE	BZH	Tue, Jul 19, 2016	8.89	8.98	8.81	8.85
5607	NYSE	BZH	Mon, Jul 18, 2016	8.82	8.97	8.67	8.94
5606	NYSE	BZH	Fri, Jul 15, 2016	8.74	8.88	8.58	8.80
5605	NYSE	BZH	Thu, Jul 14, 2016	8.75	8.87	8.63	8.72
5604	NYSE	BZH	Wed, Jul 13, 2016	8.69	8.79	8.54	8.65
5603	NYSE	BZH	Tue, Jul 12, 2016	8.45	8.89	8.39	8.73
5602	NYSE	BZH	Mon, Jul 11, 2016	8.39	8.48	8.25	8.38
5601	NYSE	BZH	Fri, Jul 8, 2016	8.16	8.46	8.14	8.36
5600	NYSE	BZH	Thu, Jul 7, 2016	7.96	8.14	7.81	7.98
5599	NYSE	BZH	Wed, Jul 6, 2016	7.60	7.95	7.52	7.94
5598	NYSE	BZH	Tue, Jul 5, 2016	7.97	8.02	7.43	7.68
5597	NYSE	BZH	Fri, Jul 1, 2016	7.79	8.16	7.79	7.99
5596	NYSE	BZH	Thu, Jun 30, 2016	7.60	7.79	7.32	7.75
5595	NYSE	BZH	Wed, Jun 29, 2016	7.39	7.67	7.20	7.61
5594	NYSE	BZH	Tue, Jun 28, 2016	7.02	7.24	7.02	7.20
5593	NYSE	BZH	Mon, Jun 27, 2016	7.26	7.34	6.81	6.84
5592	NYSE	BZH	Fri, Jun 24, 2016	7.13	7.48	7.07	7.45
5591	NYSE	BZH	Thu, Jun 23, 2016	7.61	7.70	7.49	7.69
5590	NYSE	BZH	Wed, Jun 22, 2016	7.59	7.83	7.46	7.46
5589	NYSE	BZH	Tue, Jun 21, 2016	7.78	7.91	7.36	7.59
5588	NYSE	BZH	Mon, Jun 20, 2016	7.76	7.92	7.64	7.69
5587	NYSE	BZH	Fri, Jun 17, 2016	7.19	7.72	7.13	7.64
5586	NYSE	BZH	Thu, Jun 16, 2016	7.13	7.21	6.94	7.16
5585	NYSE	BZH	Wed, Jun 15, 2016	7.20	7.39	7.12	7.20
5584	NYSE	BZH	Tue, Jun 14, 2016	7.30	7.40	6.94	7.16
5583	NYSE	BZH	Mon, Jun 13, 2016	7.84	7.93	7.25	7.31
5582	NYSE	BZH	Fri, Jun 10, 2016	8.18	8.19	7.85	7.92
5581	NYSE	BZH	Thu, Jun 9, 2016	8.48	8.50	8.23	8.34
5580	NYSE	BZH	Wed, Jun 8, 2016	8.32	8.59	8.30	8.56
5579	NYSE	BZH	Tue, Jun 7, 2016	8.04	8.46	7.88	8.32
5578	NYSE	BZH	Mon, Jun 6, 2016	7.88	8.04	7.78	8.01
5577	NYSE	BZH	Fri, Jun 3, 2016	7.90	7.95	7.62	7.89
5576	NYSE	BZH	Thu, Jun 2, 2016	7.90	7.99	7.75	7.90
5575	NYSE	BZH	Wed, Jun 1, 2016	7.80	8.04	7.68	7.96
5574	NYSE	BZH	Tue, May 31, 2016	7.89	7.94	7.71	7.85
5573	NYSE	BZH	Fri, May 27, 2016	7.65	8.01	7.64	7.88
5572	NYSE	BZH	Thu, May 26, 2016	7.85	7.87	7.60	7.65
5571	NYSE	BZH	Wed, May 25, 2016	7.94	8.04	7.72	7.85
5570	NYSE	BZH	Tue, May 24, 2016	7.30	7.92	7.22	7.86
5569	NYSE	BZH	Mon, May 23, 2016	7.36	7.44	7.19	7.20
5568	NYSE	BZH	Fri, May 20, 2016	7.10	7.42	7.05	7.37
5567	NYSE	BZH	Thu, May 19, 2016	7.20	7.29	6.87	7.07
5566	NYSE	BZH	Wed, May 18, 2016	7.38	7.60	7.21	7.28
5565	NYSE	BZH	Tue, May 17, 2016	7.38	7.81	7.30	7.42
5564	NYSE	BZH	Mon, May 16, 2016	7.44	7.48	7.26	7.38
5563	NYSE	BZH	Fri, May 13, 2016	7.26	7.61	7.21	7.38
5562	NYSE	BZH	Thu, May 12, 2016	7.54	7.59	7.19	7.32
5561	NYSE	BZH	Wed, May 11, 2016	7.55	7.58	7.31	7.39
5560	NYSE	BZH	Tue, May 10, 2016	7.76	7.77	7.43	7.55
5559	NYSE	BZH	Mon, May 9, 2016	7.37	7.74	7.33	7.56
5558	NYSE	BZH	Fri, May 6, 2016	7.13	7.47	7.11	7.19
5557	NYSE	BZH	Thu, May 5, 2016	7.32	7.35	7.05	7.16
5556	NYSE	BZH	Wed, May 4, 2016	7.54	7.56	7.04	7.24
5555	NYSE	BZH	Tue, May 3, 2016	8.10	8.13	7.62	7.71
5554	NYSE	BZH	Mon, May 2, 2016	8.28	8.43	8.08	8.27
5553	NYSE	BZH	Fri, Apr 29, 2016	8.40	8.68	8.14	8.22
5552	NYSE	BZH	Thu, Apr 28, 2016	9.41	9.75	8.30	8.38
5551	NYSE	BZH	Wed, Apr 27, 2016	9.79	10.06	9.65	9.91
5550	NYSE	BZH	Tue, Apr 26, 2016	9.50	9.80	9.42	9.76
5549	NYSE	BZH	Mon, Apr 25, 2016	9.66	9.79	9.35	9.45
5548	NYSE	BZH	Fri, Apr 22, 2016	9.52	9.83	9.50	9.68
5547	NYSE	BZH	Thu, Apr 21, 2016	9.64	9.80	9.51	9.59
5546	NYSE	BZH	Wed, Apr 20, 2016	9.43	9.73	9.29	9.56
5545	NYSE	BZH	Tue, Apr 19, 2016	9.69	9.98	9.14	9.42
5544	NYSE	BZH	Mon, Apr 18, 2016	9.36	9.78	9.29	9.76
5543	NYSE	BZH	Fri, Apr 15, 2016	9.43	9.51	9.23	9.45
5542	NYSE	BZH	Thu, Apr 14, 2016	9.71	9.72	9.27	9.44
5541	NYSE	BZH	Wed, Apr 13, 2016	9.15	9.79	9.13	9.76
5540	NYSE	BZH	Tue, Apr 12, 2016	9.00	9.12	8.82	9.07
5539	NYSE	BZH	Mon, Apr 11, 2016	8.97	9.18	8.88	8.98
5538	NYSE	BZH	Fri, Apr 8, 2016	8.91	9.12	8.74	8.83
5537	NYSE	BZH	Thu, Apr 7, 2016	8.68	8.89	8.66	8.77
5536	NYSE	BZH	Wed, Apr 6, 2016	8.47	8.84	8.43	8.76
5535	NYSE	BZH	Tue, Apr 5, 2016	8.32	8.32	8.32	8.45
5534	NYSE	BZH	Mon, Apr 4, 2016	8.57	8.68	8.19	8.32
5533	NYSE	BZH	Fri, Apr 1, 2016	8.59	8.82	8.45	8.60
5532	NYSE	BZH	Thu, Mar 31, 2016	8.39	8.74	8.38	8.72
5531	NYSE	BZH	Wed, Mar 30, 2016	8.84	8.84	8.35	8.38
5530	NYSE	BZH	Tue, Mar 29, 2016	8.26	8.75	8.24	8.71
5529	NYSE	BZH	Mon, Mar 28, 2016	8.32	8.44	8.01	8.24
5528	NYSE	BZH	Thu, Mar 24, 2016	8.08	8.28	7.71	8.25
5527	NYSE	BZH	Wed, Mar 23, 2016	8.64	8.64	8.01	8.07
5526	NYSE	BZH	Tue, Mar 22, 2016	8.75	8.84	8.49	8.70
5525	NYSE	BZH	Mon, Mar 21, 2016	9.13	9.23	8.71	8.78
5524	NYSE	BZH	Fri, Mar 18, 2016	8.99	9.33	8.98	9.13
5523	NYSE	BZH	Thu, Mar 17, 2016	8.58	8.97	8.49	8.91
5522	NYSE	BZH	Wed, Mar 16, 2016	8.24	8.62	8.04	8.60
5521	NYSE	BZH	Tue, Mar 15, 2016	8.69	8.69	8.69	8.30
5520	NYSE	BZH	Mon, Mar 14, 2016	8.84	8.87	8.42	8.69
5519	NYSE	BZH	Fri, Mar 11, 2016	7.99	7.99	7.99	8.90
5518	NYSE	BZH	Thu, Mar 10, 2016	8.27	8.37	7.76	7.99
5517	NYSE	BZH	Wed, Mar 9, 2016	8.10	8.10	8.10	8.23
5516	NYSE	BZH	Tue, Mar 8, 2016	8.38	8.44	8.00	8.10
5515	NYSE	BZH	Mon, Mar 7, 2016	8.19	8.48	8.15	8.44
5514	NYSE	BZH	Fri, Mar 4, 2016	8.33	8.49	8.12	8.20
5513	NYSE	BZH	Thu, Mar 3, 2016	7.97	7.97	7.97	8.34
5512	NYSE	BZH	Wed, Mar 2, 2016	7.74	8.04	7.71	7.97
5511	NYSE	BZH	Tue, Mar 1, 2016	7.46	7.81	7.30	7.76
5510	NYSE	BZH	Mon, Feb 29, 2016	7.38	7.57	7.22	7.32
5509	NYSE	BZH	Fri, Feb 26, 2016	7.50	7.65	7.25	7.43
5508	NYSE	BZH	Thu, Feb 25, 2016	7.22	7.48	7.08	7.45
5507	NYSE	BZH	Wed, Feb 24, 2016	6.85	7.27	6.72	7.22
5506	NYSE	BZH	Tue, Feb 23, 2016	7.07	7.15	6.82	7.02
5505	NYSE	BZH	Mon, Feb 22, 2016	6.75	7.17	6.73	7.14
5504	NYSE	BZH	Fri, Feb 19, 2016	6.90	6.96	6.66	6.67
5503	NYSE	BZH	Thu, Feb 18, 2016	7.03	7.07	6.66	6.92
5502	NYSE	BZH	Wed, Feb 17, 2016	7.16	7.34	6.97	6.98
5501	NYSE	BZH	Tue, Feb 16, 2016	6.77	7.17	6.64	7.11
5500	NYSE	BZH	Fri, Feb 12, 2016	6.72	6.81	6.41	6.71
5499	NYSE	BZH	Thu, Feb 11, 2016	6.82	6.86	6.48	6.52
5498	NYSE	BZH	Wed, Feb 10, 2016	6.94	7.11	6.61	6.94
5497	NYSE	BZH	Tue, Feb 9, 2016	6.21	6.62	6.11	6.50
5496	NYSE	BZH	Mon, Feb 8, 2016	6.68	6.70	6.07	6.32
5495	NYSE	BZH	Fri, Feb 5, 2016	8.34	8.41	6.61	6.62
5494	NYSE	BZH	Thu, Feb 4, 2016	8.34	9.63	8.33	8.60
5493	NYSE	BZH	Wed, Feb 3, 2016	7.90	8.04	7.29	8.04
5492	NYSE	BZH	Tue, Feb 2, 2016	8.38	8.38	7.78	7.81
5491	NYSE	BZH	Mon, Feb 1, 2016	8.54	8.57	8.28	8.49
5490	NYSE	BZH	Fri, Jan 29, 2016	8.70	8.92	8.50	8.55
5489	NYSE	BZH	Thu, Jan 28, 2016	8.94	9.32	8.58	8.65
5488	NYSE	BZH	Wed, Jan 27, 2016	9.15	9.35	8.63	8.72
5487	NYSE	BZH	Tue, Jan 26, 2016	8.68	9.36	8.52	9.24
5486	NYSE	BZH	Mon, Jan 25, 2016	8.91	8.99	8.56	8.63
5485	NYSE	BZH	Fri, Jan 22, 2016	8.84	9.40	8.77	8.94
5484	NYSE	BZH	Thu, Jan 21, 2016	8.00	8.82	7.81	8.63
5483	NYSE	BZH	Wed, Jan 20, 2016	8.36	8.45	7.34	7.92
5482	NYSE	BZH	Tue, Jan 19, 2016	9.40	9.40	8.54	8.62
5481	NYSE	BZH	Fri, Jan 15, 2016	8.68	9.28	8.64	9.23
5480	NYSE	BZH	Thu, Jan 14, 2016	8.97	9.36	8.62	9.21
5479	NYSE	BZH	Wed, Jan 13, 2016	9.50	9.83	8.81	8.86
5478	NYSE	BZH	Tue, Jan 12, 2016	9.72	9.85	9.25	9.53
5477	NYSE	BZH	Mon, Jan 11, 2016	9.81	9.96	9.43	9.57
5476	NYSE	BZH	Fri, Jan 8, 2016	10.38	10.41	9.65	9.73
5475	NYSE	BZH	Thu, Jan 7, 2016	10.50	10.91	10.24	10.34
5474	NYSE	BZH	Wed, Jan 6, 2016	11.22	11.31	10.60	10.87
5473	NYSE	BZH	Tue, Jan 5, 2016	11.61	11.75	11.28	11.36
5472	NYSE	BZH	Mon, Jan 4, 2016	11.39	11.50	11.03	11.30
5471	NYSE	BZH	Thu, Dec 31, 2015	11.61	11.75	11.42	11.49
5470	NYSE	BZH	Wed, Dec 30, 2015	11.83	11.95	11.62	11.65
5469	NYSE	BZH	Tue, Dec 29, 2015	12.00	12.06	11.62	11.81
5468	NYSE	BZH	Mon, Dec 28, 2015	12.11	12.32	11.72	11.84
5467	NYSE	BZH	Thu, Dec 24, 2015	12.10	12.34	12.10	12.17
5466	NYSE	BZH	Wed, Dec 23, 2015	11.93	12.21	11.91	12.12
5465	NYSE	BZH	Tue, Dec 22, 2015	11.63	11.92	11.38	11.85
5464	NYSE	BZH	Mon, Dec 21, 2015	11.40	11.68	11.28	11.66
5463	NYSE	BZH	Fri, Dec 18, 2015	11.85	11.92	11.18	11.28
5462	NYSE	BZH	Thu, Dec 17, 2015	12.20	12.30	11.87	11.90
5461	NYSE	BZH	Wed, Dec 16, 2015	11.67	12.25	11.60	12.13
5460	NYSE	BZH	Tue, Dec 15, 2015	11.79	11.85	11.34	11.49
5459	NYSE	BZH	Mon, Dec 14, 2015	11.87	11.94	11.43	11.51
5458	NYSE	BZH	Fri, Dec 11, 2015	12.19	12.28	11.85	11.87
5457	NYSE	BZH	Thu, Dec 10, 2015	12.73	12.73	12.38	12.41
5456	NYSE	BZH	Wed, Dec 9, 2015	12.50	12.80	12.20	12.69
5455	NYSE	BZH	Tue, Dec 8, 2015	12.95	13.05	12.49	12.53
5454	NYSE	BZH	Mon, Dec 7, 2015	13.28	13.28	12.97	13.18
5453	NYSE	BZH	Fri, Dec 4, 2015	13.41	13.68	13.16	13.28
5452	NYSE	BZH	Thu, Dec 3, 2015	13.71	13.83	13.20	13.25
5451	NYSE	BZH	Wed, Dec 2, 2015	14.48	14.48	13.52	13.64
5450	NYSE	BZH	Tue, Dec 1, 2015	14.34	14.65	14.21	14.58
5449	NYSE	BZH	Mon, Nov 30, 2015	14.71	14.81	14.24	14.34
5448	NYSE	BZH	Fri, Nov 27, 2015	14.57	14.68	14.44	14.67
5447	NYSE	BZH	Wed, Nov 25, 2015	14.41	14.60	14.29	14.53
5446	NYSE	BZH	Tue, Nov 24, 2015	14.13	14.51	14.11	14.38
5445	NYSE	BZH	Mon, Nov 23, 2015	14.19	14.53	14.16	14.24
5444	NYSE	BZH	Fri, Nov 20, 2015	14.27	14.45	14.04	14.19
5443	NYSE	BZH	Thu, Nov 19, 2015	14.13	14.30	14.05	14.16
5442	NYSE	BZH	Wed, Nov 18, 2015	13.76	14.15	13.76	14.14
5441	NYSE	BZH	Tue, Nov 17, 2015	13.93	14.27	13.71	13.80
5440	NYSE	BZH	Mon, Nov 16, 2015	13.63	13.93	13.48	13.92
5439	NYSE	BZH	Fri, Nov 13, 2015	14.06	14.22	13.59	13.62
5438	NYSE	BZH	Thu, Nov 12, 2015	14.65	14.67	13.90	14.03
5437	NYSE	BZH	Wed, Nov 11, 2015	14.26	15.15	14.26	14.83
5436	NYSE	BZH	Tue, Nov 10, 2015	13.60	14.31	13.27	14.27
5435	NYSE	BZH	Mon, Nov 9, 2015	14.23	14.31	13.30	13.51
5434	NYSE	BZH	Fri, Nov 6, 2015	13.98	14.22	13.85	14.18
5433	NYSE	BZH	Thu, Nov 5, 2015	14.37	14.40	13.85	14.13
5432	NYSE	BZH	Wed, Nov 4, 2015	14.40	14.78	14.23	14.30
5431	NYSE	BZH	Tue, Nov 3, 2015	14.43	14.55	14.12	14.33
5430	NYSE	BZH	Mon, Nov 2, 2015	14.30	14.59	14.08	14.45
5429	NYSE	BZH	Fri, Oct 30, 2015	14.25	14.54	14.07	14.24
5428	NYSE	BZH	Thu, Oct 29, 2015	14.76	14.92	14.19	14.30
5427	NYSE	BZH	Wed, Oct 28, 2015	14.51	15.14	14.39	14.91
5426	NYSE	BZH	Tue, Oct 27, 2015	15.33	15.35	14.44	14.46
5425	NYSE	BZH	Mon, Oct 26, 2015	15.44	15.61	15.17	15.44
5424	NYSE	BZH	Fri, Oct 23, 2015	15.33	15.59	15.09	15.41
5423	NYSE	BZH	Thu, Oct 22, 2015	15.46	15.54	14.82	15.22
5422	NYSE	BZH	Wed, Oct 21, 2015	15.73	15.79	15.34	15.54
5421	NYSE	BZH	Tue, Oct 20, 2015	15.05	15.77	15.05	15.66
5420	NYSE	BZH	Mon, Oct 19, 2015	14.56	15.17	14.46	15.08
5419	NYSE	BZH	Fri, Oct 16, 2015	14.10	14.42	13.65	14.32
5418	NYSE	BZH	Thu, Oct 15, 2015	13.91	14.12	13.64	14.09
5417	NYSE	BZH	Wed, Oct 14, 2015	14.50	14.60	13.62	13.79
5416	NYSE	BZH	Tue, Oct 13, 2015	14.87	15.40	14.45	14.49
5415	NYSE	BZH	Mon, Oct 12, 2015	15.00	15.13	14.55	15.06
5414	NYSE	BZH	Fri, Oct 9, 2015	15.25	15.26	14.87	14.98
5413	NYSE	BZH	Thu, Oct 8, 2015	14.73	15.35	14.60	15.21
5412	NYSE	BZH	Wed, Oct 7, 2015	14.03	14.79	13.86	14.72
5411	NYSE	BZH	Tue, Oct 6, 2015	14.16	14.44	13.80	13.90
5410	NYSE	BZH	Mon, Oct 5, 2015	13.73	14.37	13.70	14.22
5409	NYSE	BZH	Fri, Oct 2, 2015	13.41	13.58	12.95	13.58
5408	NYSE	BZH	Thu, Oct 1, 2015	13.38	13.83	13.36	13.55
5407	NYSE	BZH	Wed, Sep 30, 2015	13.46	13.66	13.01	13.33
5406	NYSE	BZH	Tue, Sep 29, 2015	13.84	13.99	13.24	13.32
5405	NYSE	BZH	Mon, Sep 28, 2015	15.26	15.26	13.76	13.81
5404	NYSE	BZH	Fri, Sep 25, 2015	15.52	15.54	15.19	15.28
5403	NYSE	BZH	Thu, Sep 24, 2015	15.04	15.44	14.74	15.35
5402	NYSE	BZH	Wed, Sep 23, 2015	15.39	15.60	15.12	15.26
5401	NYSE	BZH	Tue, Sep 22, 2015	15.79	15.90	15.12	15.34
5400	NYSE	BZH	Mon, Sep 21, 2015	16.43	16.54	15.82	15.95
5399	NYSE	BZH	Fri, Sep 18, 2015	16.46	16.70	16.14	16.31
5398	NYSE	BZH	Thu, Sep 17, 2015	16.40	17.02	16.37	16.68
5397	NYSE	BZH	Wed, Sep 16, 2015	16.32	16.43	16.11	16.40
5396	NYSE	BZH	Tue, Sep 15, 2015	16.29	16.40	16.10	16.34
5395	NYSE	BZH	Mon, Sep 14, 2015	16.57	16.57	16.07	16.24
5394	NYSE	BZH	Fri, Sep 11, 2015	16.29	16.69	16.18	16.62
5393	NYSE	BZH	Thu, Sep 10, 2015	16.55	16.74	16.16	16.28
5392	NYSE	BZH	Wed, Sep 9, 2015	17.18	17.18	16.66	16.78
5391	NYSE	BZH	Tue, Sep 8, 2015	16.56	17.06	16.46	17.01
5390	NYSE	BZH	Fri, Sep 4, 2015	16.66	16.80	16.16	16.27
5389	NYSE	BZH	Thu, Sep 3, 2015	16.54	17.09	16.48	16.87
5388	NYSE	BZH	Wed, Sep 2, 2015	16.25	16.46	15.94	16.41
5387	NYSE	BZH	Tue, Sep 1, 2015	16.39	16.69	15.99	16.08
5386	NYSE	BZH	Mon, Aug 31, 2015	16.77	17.04	16.50	16.70
5385	NYSE	BZH	Fri, Aug 28, 2015	16.48	17.29	16.43	16.84
5384	NYSE	BZH	Thu, Aug 27, 2015	16.60	16.93	16.22	16.52
5383	NYSE	BZH	Wed, Aug 26, 2015	16.10	16.41	15.51	16.41
5382	NYSE	BZH	Tue, Aug 25, 2015	16.79	16.79	15.69	15.71
5381	NYSE	BZH	Mon, Aug 24, 2015	15.93	16.55	15.57	15.97
5380	NYSE	BZH	Fri, Aug 21, 2015	17.18	17.50	16.85	17.04
5379	NYSE	BZH	Thu, Aug 20, 2015	17.95	18.06	17.45	17.47
5378	NYSE	BZH	Wed, Aug 19, 2015	18.08	18.44	17.99	18.14
5377	NYSE	BZH	Tue, Aug 18, 2015	18.00	18.43	18.00	18.22
5376	NYSE	BZH	Mon, Aug 17, 2015	17.30	17.79	17.22	17.78
5375	NYSE	BZH	Fri, Aug 14, 2015	17.22	17.45	17.14	17.41
5374	NYSE	BZH	Thu, Aug 13, 2015	16.85	17.54	16.82	17.31
5373	NYSE	BZH	Wed, Aug 12, 2015	16.88	16.99	16.31	16.79
5372	NYSE	BZH	Tue, Aug 11, 2015	17.03	17.25	16.95	17.04
5371	NYSE	BZH	Mon, Aug 10, 2015	16.96	17.16	16.80	17.00
5370	NYSE	BZH	Fri, Aug 7, 2015	16.89	17.07	16.76	16.87
5369	NYSE	BZH	Thu, Aug 6, 2015	17.14	17.33	16.85	16.94
5368	NYSE	BZH	Wed, Aug 5, 2015	17.82	18.06	17.04	17.12
5367	NYSE	BZH	Tue, Aug 4, 2015	18.72	18.98	17.71	17.93
5366	NYSE	BZH	Mon, Aug 3, 2015	19.14	19.23	18.86	19.10
5365	NYSE	BZH	Fri, Jul 31, 2015	18.95	19.34	18.75	19.18
5364	NYSE	BZH	Thu, Jul 30, 2015	18.74	18.96	18.66	18.89
5363	NYSE	BZH	Wed, Jul 29, 2015	18.45	18.89	18.33	18.82
5362	NYSE	BZH	Tue, Jul 28, 2015	18.24	18.58	17.82	18.48
5361	NYSE	BZH	Mon, Jul 27, 2015	18.16	18.36	17.98	18.06
5360	NYSE	BZH	Fri, Jul 24, 2015	18.88	19.00	18.25	18.34
5359	NYSE	BZH	Thu, Jul 23, 2015	19.24	19.36	18.61	18.97
5358	NYSE	BZH	Wed, Jul 22, 2015	18.79	19.35	18.69	19.23
5357	NYSE	BZH	Tue, Jul 21, 2015	18.90	19.17	18.67	18.81
5356	NYSE	BZH	Mon, Jul 20, 2015	19.25	19.25	18.65	18.88
5355	NYSE	BZH	Fri, Jul 17, 2015	19.54	19.66	19.15	19.19
5354	NYSE	BZH	Thu, Jul 16, 2015	19.58	19.58	19.23	19.50
5353	NYSE	BZH	Wed, Jul 15, 2015	20.06	20.07	19.54	19.60
5352	NYSE	BZH	Tue, Jul 14, 2015	19.91	20.14	19.71	20.07
5351	NYSE	BZH	Mon, Jul 13, 2015	19.75	20.03	19.64	19.92
5350	NYSE	BZH	Fri, Jul 10, 2015	19.46	19.74	19.40	19.60
5349	NYSE	BZH	Thu, Jul 9, 2015	19.48	19.65	19.32	19.34
5348	NYSE	BZH	Wed, Jul 8, 2015	19.52	19.56	19.02	19.22
5347	NYSE	BZH	Tue, Jul 7, 2015	19.47	19.67	18.89	19.66
5346	NYSE	BZH	Mon, Jul 6, 2015	19.49	19.94	19.31	19.56
5345	NYSE	BZH	Thu, Jul 2, 2015	20.02	20.20	19.70	19.90
5344	NYSE	BZH	Wed, Jul 1, 2015	20.18	20.18	19.73	19.91
5343	NYSE	BZH	Tue, Jun 30, 2015	20.32	20.42	19.63	19.95
5342	NYSE	BZH	Mon, Jun 29, 2015	20.95	21.19	19.91	20.05
5341	NYSE	BZH	Fri, Jun 26, 2015	20.95	21.11	20.78	21.08
5340	NYSE	BZH	Thu, Jun 25, 2015	20.44	20.86	20.29	20.85
5339	NYSE	BZH	Wed, Jun 24, 2015	20.27	20.68	20.18	20.29
5338	NYSE	BZH	Tue, Jun 23, 2015	19.55	20.05	19.52	20.01
5337	NYSE	BZH	Mon, Jun 22, 2015	19.47	19.64	19.37	19.50
5336	NYSE	BZH	Fri, Jun 19, 2015	18.88	19.41	18.82	19.25
5335	NYSE	BZH	Thu, Jun 18, 2015	18.45	18.76	18.45	18.75
5334	NYSE	BZH	Wed, Jun 17, 2015	18.41	18.45	18.33	18.38
5333	NYSE	BZH	Tue, Jun 16, 2015	18.44	18.45	18.22	18.40
5332	NYSE	BZH	Mon, Jun 15, 2015	18.39	18.68	18.29	18.52
5331	NYSE	BZH	Fri, Jun 12, 2015	17.97	18.45	17.86	18.41
5330	NYSE	BZH	Thu, Jun 11, 2015	18.23	18.50	18.06	18.08
5329	NYSE	BZH	Wed, Jun 10, 2015	17.96	18.25	17.91	18.14
5328	NYSE	BZH	Tue, Jun 9, 2015	17.94	18.02	17.77	17.86
5327	NYSE	BZH	Mon, Jun 8, 2015	18.23	18.29	17.96	17.97
5326	NYSE	BZH	Fri, Jun 5, 2015	17.98	18.33	17.76	18.29
5325	NYSE	BZH	Thu, Jun 4, 2015	18.30	18.32	17.99	18.09
5324	NYSE	BZH	Wed, Jun 3, 2015	18.26	18.58	18.19	18.42
5323	NYSE	BZH	Tue, Jun 2, 2015	18.16	18.47	18.05	18.24
5322	NYSE	BZH	Mon, Jun 1, 2015	18.43	18.54	18.21	18.24
5321	NYSE	BZH	Fri, May 29, 2015	18.55	18.73	18.20	18.32
5320	NYSE	BZH	Thu, May 28, 2015	18.29	18.84	18.20	18.64
5319	NYSE	BZH	Wed, May 27, 2015	18.46	18.46	18.09	18.36
5318	NYSE	BZH	Tue, May 26, 2015	18.45	18.58	18.22	18.43
5317	NYSE	BZH	Fri, May 22, 2015	18.71	18.73	18.36	18.50
5316	NYSE	BZH	Thu, May 21, 2015	18.83	18.92	18.59	18.74
5315	NYSE	BZH	Wed, May 20, 2015	18.70	18.88	18.51	18.82
5314	NYSE	BZH	Tue, May 19, 2015	18.56	18.86	18.30	18.66
5313	NYSE	BZH	Mon, May 18, 2015	18.36	18.48	18.00	18.38
5312	NYSE	BZH	Fri, May 15, 2015	17.77	18.49	17.50	18.39
5311	NYSE	BZH	Thu, May 14, 2015	17.67	17.87	17.48	17.86
5310	NYSE	BZH	Wed, May 13, 2015	17.75	17.94	17.43	17.53
5309	NYSE	BZH	Tue, May 12, 2015	17.75	17.86	17.47	17.69
5308	NYSE	BZH	Mon, May 11, 2015	18.00	18.12	17.82	17.82
5307	NYSE	BZH	Fri, May 8, 2015	17.93	18.17	17.82	17.98
5306	NYSE	BZH	Thu, May 7, 2015	17.45	17.68	17.30	17.61
5305	NYSE	BZH	Wed, May 6, 2015	17.57	17.62	17.29	17.46
5304	NYSE	BZH	Tue, May 5, 2015	17.90	18.08	17.41	17.53
5303	NYSE	BZH	Mon, May 4, 2015	18.15	18.39	17.87	17.90
5302	NYSE	BZH	Fri, May 1, 2015	17.52	18.17	17.46	18.05
5301	NYSE	BZH	Thu, Apr 30, 2015	18.00	18.15	17.28	17.51
5300	NYSE	BZH	Wed, Apr 29, 2015	17.79	17.79	17.39	17.55
5299	NYSE	BZH	Tue, Apr 28, 2015	17.50	17.96	17.44	17.85
5298	NYSE	BZH	Mon, Apr 27, 2015	17.74	18.10	17.51	17.57
5297	NYSE	BZH	Fri, Apr 24, 2015	17.36	17.73	17.26	17.69
5296	NYSE	BZH	Thu, Apr 23, 2015	17.94	18.00	17.30	17.34
5295	NYSE	BZH	Wed, Apr 22, 2015	18.44	18.54	17.97	18.15
5294	NYSE	BZH	Tue, Apr 21, 2015	18.21	18.65	18.18	18.49
5293	NYSE	BZH	Mon, Apr 20, 2015	18.37	18.43	18.01	18.14
5292	NYSE	BZH	Fri, Apr 17, 2015	18.41	18.51	18.11	18.22
5291	NYSE	BZH	Thu, Apr 16, 2015	18.92	18.92	18.45	18.65
5290	NYSE	BZH	Wed, Apr 15, 2015	19.00	19.23	18.78	18.98
5289	NYSE	BZH	Tue, Apr 14, 2015	18.39	18.95	18.26	18.92
5288	NYSE	BZH	Mon, Apr 13, 2015	18.35	18.45	18.17	18.41
5287	NYSE	BZH	Fri, Apr 10, 2015	18.22	18.35	17.93	18.34
5286	NYSE	BZH	Thu, Apr 9, 2015	18.03	18.23	17.64	18.21
5285	NYSE	BZH	Wed, Apr 8, 2015	17.86	18.16	17.74	18.07
5284	NYSE	BZH	Tue, Apr 7, 2015	18.07	18.19	17.85	17.85
5283	NYSE	BZH	Mon, Apr 6, 2015	18.03	18.25	17.92	18.10
5282	NYSE	BZH	Thu, Apr 2, 2015	17.81	18.22	17.81	18.10
5281	NYSE	BZH	Wed, Apr 1, 2015	17.74	17.91	17.45	17.74
5280	NYSE	BZH	Tue, Mar 31, 2015	17.67	17.99	17.60	17.72
5279	NYSE	BZH	Mon, Mar 30, 2015	17.55	17.90	17.48	17.72
5278	NYSE	BZH	Fri, Mar 27, 2015	17.19	17.54	17.13	17.48
5277	NYSE	BZH	Thu, Mar 26, 2015	17.28	17.43	17.02	17.21
5276	NYSE	BZH	Wed, Mar 25, 2015	17.63	17.68	17.14	17.33
5275	NYSE	BZH	Tue, Mar 24, 2015	17.15	17.75	16.93	17.57
5274	NYSE	BZH	Mon, Mar 23, 2015	17.20	17.51	17.12	17.21
5273	NYSE	BZH	Fri, Mar 20, 2015	16.41	17.38	16.22	17.18
5272	NYSE	BZH	Thu, Mar 19, 2015	16.43	16.65	16.06	16.28
5271	NYSE	BZH	Wed, Mar 18, 2015	15.86	16.39	15.65	16.34
5270	NYSE	BZH	Tue, Mar 17, 2015	15.96	16.05	15.68	15.87
5269	NYSE	BZH	Mon, Mar 16, 2015	16.32	16.37	16.00	16.09
5268	NYSE	BZH	Fri, Mar 13, 2015	16.26	16.58	16.04	16.18
5267	NYSE	BZH	Thu, Mar 12, 2015	16.32	16.53	16.21	16.33
5266	NYSE	BZH	Wed, Mar 11, 2015	15.81	16.33	15.65	16.19
5265	NYSE	BZH	Tue, Mar 10, 2015	15.87	16.07	15.71	15.74
5264	NYSE	BZH	Mon, Mar 9, 2015	16.33	16.42	16.02	16.03
5263	NYSE	BZH	Fri, Mar 6, 2015	16.49	16.69	16.14	16.27
5262	NYSE	BZH	Thu, Mar 5, 2015	16.72	16.72	16.42	16.64
5261	NYSE	BZH	Wed, Mar 4, 2015	16.48	16.68	16.19	16.62
5260	NYSE	BZH	Tue, Mar 3, 2015	16.89	16.98	16.39	16.51
5259	NYSE	BZH	Mon, Mar 2, 2015	16.98	17.37	16.87	16.99
5258	NYSE	BZH	Fri, Feb 27, 2015	17.03	17.22	16.99	17.04
5257	NYSE	BZH	Thu, Feb 26, 2015	17.11	17.19	16.86	17.00
5256	NYSE	BZH	Wed, Feb 25, 2015	17.24	17.39	16.90	17.17
5255	NYSE	BZH	Tue, Feb 24, 2015	16.98	17.25	16.71	17.23
5254	NYSE	BZH	Mon, Feb 23, 2015	16.96	16.96	16.38	16.69
5253	NYSE	BZH	Fri, Feb 20, 2015	17.23	17.32	16.98	17.06
5252	NYSE	BZH	Thu, Feb 19, 2015	17.01	17.35	16.85	17.23
5251	NYSE	BZH	Wed, Feb 18, 2015	17.22	17.31	16.78	17.11
5250	NYSE	BZH	Tue, Feb 17, 2015	17.05	17.50	16.98	17.28
5249	NYSE	BZH	Fri, Feb 13, 2015	17.30	17.47	17.00	17.13
5248	NYSE	BZH	Thu, Feb 12, 2015	17.05	17.40	16.81	17.17
5247	NYSE	BZH	Wed, Feb 11, 2015	16.96	17.45	16.74	16.89
5246	NYSE	BZH	Tue, Feb 10, 2015	16.69	17.10	16.37	16.93
5245	NYSE	BZH	Mon, Feb 9, 2015	15.90	16.66	15.89	16.50
5244	NYSE	BZH	Fri, Feb 6, 2015	15.45	16.06	15.42	15.89
5243	NYSE	BZH	Thu, Feb 5, 2015	15.65	15.98	15.26	15.48
5242	NYSE	BZH	Wed, Feb 4, 2015	14.55	15.95	14.41	15.62
5241	NYSE	BZH	Tue, Feb 3, 2015	14.49	14.94	14.25	14.85
5240	NYSE	BZH	Mon, Feb 2, 2015	15.60	15.88	14.20	14.37
5239	NYSE	BZH	Fri, Jan 30, 2015	16.56	17.00	15.40	15.80
5238	NYSE	BZH	Thu, Jan 29, 2015	16.62	17.35	16.62	17.25
5237	NYSE	BZH	Wed, Jan 28, 2015	17.21	17.33	16.51	16.59
5236	NYSE	BZH	Tue, Jan 27, 2015	16.72	17.19	16.68	17.01
5235	NYSE	BZH	Mon, Jan 26, 2015	16.87	17.05	16.62	16.97
5234	NYSE	BZH	Fri, Jan 23, 2015	16.84	16.86	16.44	16.63
5233	NYSE	BZH	Thu, Jan 22, 2015	16.82	16.98	16.62	16.83
5232	NYSE	BZH	Wed, Jan 21, 2015	16.48	16.88	16.36	16.67
5231	NYSE	BZH	Tue, Jan 20, 2015	17.20	17.29	16.38	16.48
5230	NYSE	BZH	Fri, Jan 16, 2015	16.67	17.10	16.49	17.04
5229	NYSE	BZH	Thu, Jan 15, 2015	18.53	18.65	16.56	16.77
5228	NYSE	BZH	Wed, Jan 14, 2015	18.65	19.17	17.96	18.49
5227	NYSE	BZH	Tue, Jan 13, 2015	20.30	20.52	18.40	18.92
5226	NYSE	BZH	Mon, Jan 12, 2015	19.53	20.31	19.30	19.89
5225	NYSE	BZH	Fri, Jan 9, 2015	19.47	19.82	19.34	19.41
5224	NYSE	BZH	Thu, Jan 8, 2015	19.58	19.73	19.35	19.43
5223	NYSE	BZH	Wed, Jan 7, 2015	18.73	19.48	18.66	19.40
5222	NYSE	BZH	Tue, Jan 6, 2015	19.04	19.22	18.44	18.61
5221	NYSE	BZH	Mon, Jan 5, 2015	19.32	19.44	18.84	19.09
5220	NYSE	BZH	Fri, Jan 2, 2015	19.57	19.62	18.99	19.44
5219	NYSE	BZH	Fri, Nov 28, 2014	20.15	20.40	19.87	19.94
5218	NYSE	BZH	Wed, Nov 26, 2014	20.30	20.44	19.90	20.21
5217	NYSE	BZH	Tue, Nov 25, 2014	20.08	20.36	19.94	20.27
5216	NYSE	BZH	Mon, Nov 24, 2014	19.97	20.42	19.90	20.03
5215	NYSE	BZH	Fri, Nov 21, 2014	20.30	20.42	19.92	19.99
5214	NYSE	BZH	Thu, Nov 20, 2014	19.49	20.12	18.91	19.95
5213	NYSE	BZH	Wed, Nov 19, 2014	19.57	19.76	19.29	19.54
5212	NYSE	BZH	Tue, Nov 18, 2014	19.38	19.73	19.27	19.70
5211	NYSE	BZH	Mon, Nov 17, 2014	19.01	19.43	19.01	19.31
5210	NYSE	BZH	Fri, Nov 14, 2014	18.75	19.25	18.70	19.07
5209	NYSE	BZH	Thu, Nov 13, 2014	18.36	19.19	18.19	19.15
5208	NYSE	BZH	Wed, Nov 12, 2014	19.70	19.73	18.21	18.62
5207	NYSE	BZH	Tue, Nov 11, 2014	18.99	19.62	18.95	19.25
5206	NYSE	BZH	Mon, Nov 10, 2014	18.80	19.34	18.72	18.99
5205	NYSE	BZH	Fri, Nov 7, 2014	18.17	18.71	18.03	18.56
5204	NYSE	BZH	Thu, Nov 6, 2014	17.97	18.25	17.92	18.17
5203	NYSE	BZH	Wed, Nov 5, 2014	17.98	18.09	17.79	18.01
5202	NYSE	BZH	Tue, Nov 4, 2014	18.30	18.49	17.52	17.87
5201	NYSE	BZH	Mon, Nov 3, 2014	17.79	18.48	17.63	18.37
5200	NYSE	BZH	Fri, Oct 31, 2014	18.16	18.19	17.71	17.93
5199	NYSE	BZH	Thu, Oct 30, 2014	17.92	18.05	17.45	17.88
5198	NYSE	BZH	Wed, Oct 29, 2014	18.10	18.17	17.58	17.95
5197	NYSE	BZH	Tue, Oct 28, 2014	18.13	18.27	17.83	18.13
5196	NYSE	BZH	Mon, Oct 27, 2014	17.99	18.29	17.77	18.09
5195	NYSE	BZH	Fri, Oct 24, 2014	18.09	18.21	17.87	18.09
5194	NYSE	BZH	Thu, Oct 23, 2014	18.25	18.62	17.92	18.09
5193	NYSE	BZH	Wed, Oct 22, 2014	18.18	18.45	17.90	18.01
5192	NYSE	BZH	Tue, Oct 21, 2014	17.75	18.22	17.61	18.20
5191	NYSE	BZH	Mon, Oct 20, 2014	17.74	18.23	17.51	17.67
5190	NYSE	BZH	Fri, Oct 17, 2014	17.28	18.11	17.05	17.71
5189	NYSE	BZH	Thu, Oct 16, 2014	16.58	17.42	16.42	16.99
5188	NYSE	BZH	Wed, Oct 15, 2014	16.11	17.04	16.00	16.91
5187	NYSE	BZH	Tue, Oct 14, 2014	15.99	16.72	15.93	16.34
5186	NYSE	BZH	Mon, Oct 13, 2014	15.93	16.41	15.70	15.76
5185	NYSE	BZH	Fri, Oct 10, 2014	16.46	16.58	15.81	15.85
5184	NYSE	BZH	Thu, Oct 9, 2014	17.18	17.25	16.34	16.42
5183	NYSE	BZH	Wed, Oct 8, 2014	16.79	17.25	16.31	17.18
5182	NYSE	BZH	Tue, Oct 7, 2014	17.17	17.44	16.72	16.78
5181	NYSE	BZH	Mon, Oct 6, 2014	17.50	17.68	17.31	17.32
5180	NYSE	BZH	Fri, Oct 3, 2014	17.23	17.86	17.11	17.39
5179	NYSE	BZH	Thu, Oct 2, 2014	16.43	17.11	16.10	17.07
5178	NYSE	BZH	Wed, Oct 1, 2014	16.75	16.87	16.26	16.42
5177	NYSE	BZH	Tue, Sep 30, 2014	17.22	17.30	16.76	16.78
5176	NYSE	BZH	Mon, Sep 29, 2014	17.19	17.33	17.02	17.22
5175	NYSE	BZH	Fri, Sep 26, 2014	17.46	17.58	17.08	17.36
5174	NYSE	BZH	Thu, Sep 25, 2014	17.61	17.71	17.31	17.40
5173	NYSE	BZH	Wed, Sep 24, 2014	17.62	17.91	17.51	17.70
5172	NYSE	BZH	Tue, Sep 23, 2014	17.99	18.31	17.87	17.91
5171	NYSE	BZH	Mon, Sep 22, 2014	18.48	18.48	17.95	18.09
5170	NYSE	BZH	Fri, Sep 19, 2014	18.99	18.99	18.35	18.61
5169	NYSE	BZH	Thu, Sep 18, 2014	18.96	18.98	18.52	18.91
5168	NYSE	BZH	Wed, Sep 17, 2014	18.52	19.29	18.33	18.93
5167	NYSE	BZH	Tue, Sep 16, 2014	18.25	18.47	18.13	18.40
5166	NYSE	BZH	Mon, Sep 15, 2014	18.58	18.60	18.12	18.34
5165	NYSE	BZH	Fri, Sep 12, 2014	18.76	18.93	18.15	18.54
5164	NYSE	BZH	Thu, Sep 11, 2014	18.67	18.95	18.58	18.82
5163	NYSE	BZH	Wed, Sep 10, 2014	18.43	18.95	18.32	18.81
5162	NYSE	BZH	Tue, Sep 9, 2014	18.96	19.05	18.43	18.43
5161	NYSE	BZH	Mon, Sep 8, 2014	18.68	19.08	18.56	18.82
5160	NYSE	BZH	Fri, Sep 5, 2014	18.47	18.87	18.47	18.70
5159	NYSE	BZH	Thu, Sep 4, 2014	18.00	18.70	18.00	18.53
5158	NYSE	BZH	Wed, Sep 3, 2014	18.86	18.86	18.16	18.25
5157	NYSE	BZH	Tue, Sep 2, 2014	18.83	18.91	18.66	18.78
5156	NYSE	BZH	Fri, Aug 29, 2014	18.77	18.88	18.66	18.85
5155	NYSE	BZH	Thu, Aug 28, 2014	18.81	19.12	18.65	18.78
5154	NYSE	BZH	Wed, Aug 27, 2014	19.08	19.20	18.89	18.97
5153	NYSE	BZH	Tue, Aug 26, 2014	18.78	19.11	18.64	19.05
5152	NYSE	BZH	Mon, Aug 25, 2014	19.09	19.11	18.61	18.81
5151	NYSE	BZH	Fri, Aug 22, 2014	18.73	19.09	18.52	18.86
5150	NYSE	BZH	Thu, Aug 21, 2014	18.59	18.86	18.46	18.75
5149	NYSE	BZH	Wed, Aug 20, 2014	18.31	18.88	18.21	18.70
5148	NYSE	BZH	Tue, Aug 19, 2014	18.30	18.69	18.25	18.37
5147	NYSE	BZH	Mon, Aug 18, 2014	17.47	18.04	17.45	18.01
5146	NYSE	BZH	Fri, Aug 15, 2014	17.66	17.96	17.14	17.31
5145	NYSE	BZH	Thu, Aug 14, 2014	17.07	17.51	17.03	17.50
5144	NYSE	BZH	Wed, Aug 13, 2014	17.06	17.22	16.88	17.03
5143	NYSE	BZH	Tue, Aug 12, 2014	17.23	17.29	16.82	16.99
5142	NYSE	BZH	Mon, Aug 11, 2014	16.99	17.54	16.92	17.37
5141	NYSE	BZH	Fri, Aug 8, 2014	16.34	16.90	16.31	16.84
5140	NYSE	BZH	Thu, Aug 7, 2014	16.45	16.66	16.11	16.21
5139	NYSE	BZH	Wed, Aug 6, 2014	16.33	16.66	16.18	16.35
5138	NYSE	BZH	Tue, Aug 5, 2014	16.71	16.96	16.16	16.38
5137	NYSE	BZH	Mon, Aug 4, 2014	16.68	17.17	16.57	16.79
5136	NYSE	BZH	Fri, Aug 1, 2014	15.88	16.72	15.84	16.26
5135	NYSE	BZH	Thu, Jul 31, 2014	16.99	17.00	15.27	15.35
5134	NYSE	BZH	Wed, Jul 30, 2014	17.68	17.69	16.94	17.30
5133	NYSE	BZH	Tue, Jul 29, 2014	17.84	17.93	17.50	17.70
5132	NYSE	BZH	Mon, Jul 28, 2014	18.30	18.32	17.60	17.79
5131	NYSE	BZH	Fri, Jul 25, 2014	18.66	18.71	18.29	18.31
5130	NYSE	BZH	Thu, Jul 24, 2014	19.22	19.35	18.41	18.71
5129	NYSE	BZH	Wed, Jul 23, 2014	19.19	19.62	19.02	19.30
5128	NYSE	BZH	Tue, Jul 22, 2014	18.89	19.31	18.85	19.21
5127	NYSE	BZH	Mon, Jul 21, 2014	18.82	19.04	18.74	18.83
5126	NYSE	BZH	Fri, Jul 18, 2014	19.11	19.27	18.88	18.98
5125	NYSE	BZH	Thu, Jul 17, 2014	19.35	19.37	18.91	19.10
5124	NYSE	BZH	Wed, Jul 16, 2014	19.27	19.71	19.14	19.57
5123	NYSE	BZH	Tue, Jul 15, 2014	19.28	19.44	19.07	19.23
5122	NYSE	BZH	Mon, Jul 14, 2014	19.46	19.54	19.20	19.39
5121	NYSE	BZH	Fri, Jul 11, 2014	19.62	19.65	19.15	19.29
5120	NYSE	BZH	Thu, Jul 10, 2014	19.46	19.77	19.25	19.61
5119	NYSE	BZH	Wed, Jul 9, 2014	19.86	20.20	19.72	19.73
5118	NYSE	BZH	Tue, Jul 8, 2014	19.98	20.08	19.69	19.76
5117	NYSE	BZH	Mon, Jul 7, 2014	20.49	20.55	19.96	20.02
5116	NYSE	BZH	Thu, Jul 3, 2014	20.65	20.79	20.52	20.56
5115	NYSE	BZH	Wed, Jul 2, 2014	20.87	20.98	20.53	20.63
5114	NYSE	BZH	Tue, Jul 1, 2014	21.00	21.33	20.91	21.21
5113	NYSE	BZH	Mon, Jun 30, 2014	20.93	21.10	20.70	20.98
5112	NYSE	BZH	Fri, Jun 27, 2014	20.29	20.91	20.21	20.88
5111	NYSE	BZH	Thu, Jun 26, 2014	20.75	20.87	20.27	20.35
5110	NYSE	BZH	Wed, Jun 25, 2014	20.16	20.87	19.92	20.75
5109	NYSE	BZH	Tue, Jun 24, 2014	19.87	20.67	19.78	20.25
5108	NYSE	BZH	Mon, Jun 23, 2014	19.33	19.89	19.20	19.87
5107	NYSE	BZH	Fri, Jun 20, 2014	19.38	19.40	19.00	19.29
5106	NYSE	BZH	Thu, Jun 19, 2014	19.79	19.99	19.12	19.40
5105	NYSE	BZH	Wed, Jun 18, 2014	19.46	19.81	19.25	19.75
5104	NYSE	BZH	Tue, Jun 17, 2014	19.39	19.90	19.08	19.51
5103	NYSE	BZH	Mon, Jun 16, 2014	19.17	19.88	19.07	19.46
5102	NYSE	BZH	Fri, Jun 13, 2014	19.19	19.37	18.94	19.26
5101	NYSE	BZH	Thu, Jun 12, 2014	18.80	18.91	18.50	18.86
5100	NYSE	BZH	Wed, Jun 11, 2014	18.94	19.00	18.65	18.83
5099	NYSE	BZH	Tue, Jun 10, 2014	19.20	19.40	18.94	18.95
5098	NYSE	BZH	Mon, Jun 9, 2014	19.10	19.57	19.04	19.27
5097	NYSE	BZH	Fri, Jun 6, 2014	18.88	19.26	18.87	19.14
5096	NYSE	BZH	Thu, Jun 5, 2014	18.86	19.17	18.69	18.81
5095	NYSE	BZH	Wed, Jun 4, 2014	19.08	19.21	18.63	18.87
5094	NYSE	BZH	Tue, Jun 3, 2014	19.30	19.39	19.14	19.25
5093	NYSE	BZH	Mon, Jun 2, 2014	19.58	19.63	19.13	19.37
5092	NYSE	BZH	Fri, May 30, 2014	19.83	19.96	19.57	19.57
5091	NYSE	BZH	Thu, May 29, 2014	19.74	19.95	19.45	19.81
5090	NYSE	BZH	Wed, May 28, 2014	19.59	19.88	19.41	19.68
5089	NYSE	BZH	Tue, May 27, 2014	19.60	19.85	19.46	19.48
5088	NYSE	BZH	Fri, May 23, 2014	19.13	19.62	18.97	19.48
5087	NYSE	BZH	Thu, May 22, 2014	18.19	19.11	18.08	19.08
5086	NYSE	BZH	Wed, May 21, 2014	18.39	18.51	18.09	18.18
5085	NYSE	BZH	Tue, May 20, 2014	18.78	18.95	18.09	18.25
5084	NYSE	BZH	Mon, May 19, 2014	18.62	18.84	18.36	18.82
5083	NYSE	BZH	Fri, May 16, 2014	18.93	18.97	18.51	18.65
5082	NYSE	BZH	Thu, May 15, 2014	19.29	19.37	18.54	18.74
5081	NYSE	BZH	Wed, May 14, 2014	19.58	19.71	19.15	19.34
5080	NYSE	BZH	Tue, May 13, 2014	19.70	20.17	19.37	19.51
5079	NYSE	BZH	Mon, May 12, 2014	19.63	20.04	19.53	19.70
5078	NYSE	BZH	Fri, May 9, 2014	19.52	19.67	19.22	19.60
5077	NYSE	BZH	Thu, May 8, 2014	19.93	20.49	19.43	19.58
5076	NYSE	BZH	Wed, May 7, 2014	20.15	20.15	19.45	19.92
5075	NYSE	BZH	Tue, May 6, 2014	20.00	20.15	19.50	20.05
5074	NYSE	BZH	Mon, May 5, 2014	19.85	20.33	19.59	20.01
5073	NYSE	BZH	Fri, May 2, 2014	19.98	20.48	19.71	19.94
5072	NYSE	BZH	Thu, May 1, 2014	18.90	19.94	18.41	19.80
5071	NYSE	BZH	Wed, Apr 30, 2014	19.08	19.20	18.73	18.96
5070	NYSE	BZH	Tue, Apr 29, 2014	18.74	18.90	18.52	18.74
5069	NYSE	BZH	Mon, Apr 28, 2014	18.88	19.31	18.35	18.72
5068	NYSE	BZH	Fri, Apr 25, 2014	18.98	19.02	18.45	18.81
5067	NYSE	BZH	Thu, Apr 24, 2014	18.98	19.44	18.60	19.09
5066	NYSE	BZH	Wed, Apr 23, 2014	18.81	18.91	18.30	18.73
5065	NYSE	BZH	Tue, Apr 22, 2014	18.74	19.33	18.73	18.90
5064	NYSE	BZH	Mon, Apr 21, 2014	18.57	18.86	18.26	18.73
5063	NYSE	BZH	Thu, Apr 17, 2014	18.97	19.14	18.43	18.52
5062	NYSE	BZH	Wed, Apr 16, 2014	18.63	19.09	18.31	18.99
5061	NYSE	BZH	Tue, Apr 15, 2014	18.66	18.89	18.01	18.57
5060	NYSE	BZH	Mon, Apr 14, 2014	19.12	19.22	18.42	18.55
5059	NYSE	BZH	Fri, Apr 11, 2014	19.50	19.71	18.65	18.97
5058	NYSE	BZH	Thu, Apr 10, 2014	20.17	20.52	19.56	19.65
5057	NYSE	BZH	Wed, Apr 9, 2014	19.84	20.38	19.20	20.12
5056	NYSE	BZH	Tue, Apr 8, 2014	19.69	19.95	19.18	19.80
5055	NYSE	BZH	Mon, Apr 7, 2014	21.07	21.09	19.55	19.62
5054	NYSE	BZH	Fri, Apr 4, 2014	20.97	21.63	20.69	21.10
5053	NYSE	BZH	Thu, Apr 3, 2014	20.68	21.10	20.24	20.78
5052	NYSE	BZH	Wed, Apr 2, 2014	20.54	20.86	20.22	20.80
5051	NYSE	BZH	Tue, Apr 1, 2014	20.12	21.08	20.04	20.45
5050	NYSE	BZH	Mon, Mar 31, 2014	19.76	20.46	19.44	20.08
5049	NYSE	BZH	Fri, Mar 28, 2014	19.65	20.01	19.57	19.67
5048	NYSE	BZH	Thu, Mar 27, 2014	19.79	20.13	19.24	19.64
5047	NYSE	BZH	Wed, Mar 26, 2014	20.18	20.27	19.68	19.78
5046	NYSE	BZH	Tue, Mar 25, 2014	20.44	20.64	19.72	20.06
5045	NYSE	BZH	Mon, Mar 24, 2014	20.76	20.81	19.87	20.32
5044	NYSE	BZH	Fri, Mar 21, 2014	20.65	20.72	20.43	20.65
5043	NYSE	BZH	Thu, Mar 20, 2014	20.57	20.96	20.31	20.50
5042	NYSE	BZH	Wed, Mar 19, 2014	21.01	21.58	20.25	20.56
5041	NYSE	BZH	Tue, Mar 18, 2014	20.03	20.91	20.03	20.57
5040	NYSE	BZH	Mon, Mar 17, 2014	20.43	20.92	20.00	20.05
5039	NYSE	BZH	Fri, Mar 14, 2014	20.35	20.75	20.03	20.33
5038	NYSE	BZH	Thu, Mar 13, 2014	21.04	21.04	19.96	20.45
5037	NYSE	BZH	Wed, Mar 12, 2014	21.03	21.05	20.28	20.98
5036	NYSE	BZH	Tue, Mar 11, 2014	21.33	21.82	20.90	21.25
5035	NYSE	BZH	Mon, Mar 10, 2014	22.21	22.21	21.02	21.36
5034	NYSE	BZH	Fri, Mar 7, 2014	23.03	23.03	22.12	22.35
5033	NYSE	BZH	Thu, Mar 6, 2014	23.24	23.27	22.57	22.99
5032	NYSE	BZH	Wed, Mar 5, 2014	23.31	23.50	22.93	23.21
5031	NYSE	BZH	Tue, Mar 4, 2014	23.44	23.98	23.30	23.40
5030	NYSE	BZH	Mon, Mar 3, 2014	22.85	23.19	22.65	23.10
5029	NYSE	BZH	Fri, Feb 28, 2014	23.60	23.60	22.98	23.19
5028	NYSE	BZH	Thu, Feb 27, 2014	23.45	23.57	23.13	23.57
5027	NYSE	BZH	Wed, Feb 26, 2014	22.33	23.74	22.13	23.49
5026	NYSE	BZH	Tue, Feb 25, 2014	21.90	22.36	21.73	22.30
5025	NYSE	BZH	Mon, Feb 24, 2014	21.56	22.09	21.37	21.95
5024	NYSE	BZH	Fri, Feb 21, 2014	20.83	22.16	20.71	21.49
5023	NYSE	BZH	Thu, Feb 20, 2014	20.58	20.90	20.27	20.78
5022	NYSE	BZH	Wed, Feb 19, 2014	20.70	21.15	20.53	20.57
5021	NYSE	BZH	Tue, Feb 18, 2014	21.29	21.42	20.51	20.78
5020	NYSE	BZH	Fri, Feb 14, 2014	20.95	21.34	20.63	21.26
5019	NYSE	BZH	Thu, Feb 13, 2014	20.48	21.16	20.31	20.95
5018	NYSE	BZH	Wed, Feb 12, 2014	21.26	21.43	20.50	20.66
5017	NYSE	BZH	Tue, Feb 11, 2014	21.51	21.56	20.92	21.24
5016	NYSE	BZH	Mon, Feb 10, 2014	21.14	21.63	20.99	21.37
5015	NYSE	BZH	Fri, Feb 7, 2014	21.30	21.81	21.05	21.20
5014	NYSE	BZH	Thu, Feb 6, 2014	20.82	21.36	20.82	21.25
5013	NYSE	BZH	Wed, Feb 5, 2014	21.18	21.32	20.41	20.77
5012	NYSE	BZH	Tue, Feb 4, 2014	21.61	21.94	21.16	21.34
5011	NYSE	BZH	Mon, Feb 3, 2014	22.47	22.55	21.10	21.53
5010	NYSE	BZH	Fri, Jan 31, 2014	21.55	22.96	21.33	22.51
5009	NYSE	BZH	Thu, Jan 30, 2014	22.72	22.75	21.55	21.96
5008	NYSE	BZH	Wed, Jan 29, 2014	21.97	22.96	21.97	22.76
5007	NYSE	BZH	Tue, Jan 28, 2014	21.85	22.71	21.79	22.57
5006	NYSE	BZH	Mon, Jan 27, 2014	21.78	22.18	20.76	21.47
5005	NYSE	BZH	Fri, Jan 24, 2014	23.24	23.25	21.33	21.70
5004	NYSE	BZH	Thu, Jan 23, 2014	23.59	23.77	23.23	23.49
5003	NYSE	BZH	Wed, Jan 22, 2014	23.00	23.82	22.98	23.67
5002	NYSE	BZH	Tue, Jan 21, 2014	22.65	22.95	22.23	22.94
5001	NYSE	BZH	Fri, Jan 17, 2014	22.48	22.61	22.27	22.48
5000	NYSE	BZH	Thu, Jan 16, 2014	22.53	22.78	22.13	22.52
4999	NYSE	BZH	Wed, Jan 15, 2014	22.58	22.67	22.46	22.62
4998	NYSE	BZH	Tue, Jan 14, 2014	22.28	22.83	22.16	22.50
4997	NYSE	BZH	Mon, Jan 13, 2014	23.03	23.06	22.21	22.27
4996	NYSE	BZH	Fri, Jan 10, 2014	23.02	23.62	23.01	23.12
4995	NYSE	BZH	Thu, Jan 9, 2014	23.08	23.21	22.61	22.86
4994	NYSE	BZH	Wed, Jan 8, 2014	22.80	23.30	22.59	22.96
4993	NYSE	BZH	Tue, Jan 7, 2014	23.93	24.00	22.71	22.84
4992	NYSE	BZH	Mon, Jan 6, 2014	24.38	24.45	23.59	23.76
4991	NYSE	BZH	Fri, Jan 3, 2014	24.78	25.34	24.26	24.32
4990	NYSE	BZH	Thu, Jan 2, 2014	24.40	24.72	23.79	24.71
4989	NYSE	BZH	Tue, Dec 31, 2013	23.83	24.62	23.78	24.42
4988	NYSE	BZH	Mon, Dec 30, 2013	23.96	24.05	23.61	23.85
4987	NYSE	BZH	Fri, Dec 27, 2013	23.80	24.08	23.70	23.93
4986	NYSE	BZH	Thu, Dec 26, 2013	24.11	24.58	23.71	23.78
4985	NYSE	BZH	Tue, Dec 24, 2013	23.39	24.50	23.12	24.03
4984	NYSE	BZH	Mon, Dec 23, 2013	23.00	23.99	22.91	23.41
4983	NYSE	BZH	Fri, Dec 20, 2013	22.10	23.00	22.05	22.95
4982	NYSE	BZH	Thu, Dec 19, 2013	22.04	22.45	21.87	22.01
4981	NYSE	BZH	Wed, Dec 18, 2013	22.15	22.56	21.34	22.21
4980	NYSE	BZH	Tue, Dec 17, 2013	21.26	21.86	20.99	21.75
4979	NYSE	BZH	Mon, Dec 16, 2013	20.88	21.75	20.84	21.24
4978	NYSE	BZH	Fri, Dec 13, 2013	20.79	20.89	20.43	20.57
4977	NYSE	BZH	Thu, Dec 12, 2013	20.35	20.89	20.23	20.59
4976	NYSE	BZH	Wed, Dec 11, 2013	20.61	20.61	20.06	20.28
4975	NYSE	BZH	Tue, Dec 10, 2013	20.95	21.27	20.54	20.62
4974	NYSE	BZH	Mon, Dec 9, 2013	20.43	21.06	20.41	20.79
4973	NYSE	BZH	Fri, Dec 6, 2013	20.28	20.72	20.14	20.31
4972	NYSE	BZH	Thu, Dec 5, 2013	20.49	20.54	19.91	20.03
4971	NYSE	BZH	Wed, Dec 4, 2013	20.26	20.92	20.13	20.52
4970	NYSE	BZH	Tue, Dec 3, 2013	20.44	20.63	20.24	20.42
4969	NYSE	BZH	Mon, Dec 2, 2013	20.84	20.95	20.61	20.64
4968	NYSE	BZH	Fri, Nov 29, 2013	20.86	21.17	20.57	20.81
4967	NYSE	BZH	Wed, Nov 27, 2013	20.74	21.00	20.63	20.77
4966	NYSE	BZH	Tue, Nov 26, 2013	20.10	20.76	20.05	20.71
4965	NYSE	BZH	Mon, Nov 25, 2013	19.82	20.12	19.44	19.95
4964	NYSE	BZH	Fri, Nov 22, 2013	19.88	19.90	19.52	19.75
4963	NYSE	BZH	Thu, Nov 21, 2013	19.54	20.13	19.24	19.86
4962	NYSE	BZH	Wed, Nov 20, 2013	20.21	20.59	19.42	19.49
4961	NYSE	BZH	Tue, Nov 19, 2013	19.91	20.08	19.60	20.06
4960	NYSE	BZH	Mon, Nov 18, 2013	20.38	20.85	19.75	19.83
4959	NYSE	BZH	Fri, Nov 15, 2013	19.81	20.44	19.75	20.34
4958	NYSE	BZH	Thu, Nov 14, 2013	19.07	20.13	18.92	19.79
4957	NYSE	BZH	Wed, Nov 13, 2013	18.97	19.44	18.93	19.10
4956	NYSE	BZH	Tue, Nov 12, 2013	18.85	19.04	18.60	19.01
4955	NYSE	BZH	Mon, Nov 11, 2013	19.22	19.22	18.53	18.86
4954	NYSE	BZH	Fri, Nov 8, 2013	18.94	19.20	18.51	19.11
4953	NYSE	BZH	Thu, Nov 7, 2013	19.10	19.60	18.90	19.14
4952	NYSE	BZH	Wed, Nov 6, 2013	18.20	18.25	17.78	18.05
4951	NYSE	BZH	Tue, Nov 5, 2013	17.97	18.14	17.57	18.10
4950	NYSE	BZH	Mon, Nov 4, 2013	17.94	18.47	17.92	18.00
4949	NYSE	BZH	Fri, Nov 1, 2013	18.16	18.28	17.50	17.88
4948	NYSE	BZH	Thu, Oct 31, 2013	18.35	18.36	17.88	18.17
4947	NYSE	BZH	Wed, Oct 30, 2013	18.92	18.99	18.31	18.41
4946	NYSE	BZH	Tue, Oct 29, 2013	18.84	18.97	18.50	18.92
4945	NYSE	BZH	Mon, Oct 28, 2013	19.57	19.75	18.65	18.78
4944	NYSE	BZH	Fri, Oct 25, 2013	19.50	19.65	19.17	19.54
4943	NYSE	BZH	Thu, Oct 24, 2013	19.20	19.63	19.16	19.41
4942	NYSE	BZH	Wed, Oct 23, 2013	18.91	19.49	18.91	19.13
4941	NYSE	BZH	Tue, Oct 22, 2013	18.53	19.22	18.38	19.09
4940	NYSE	BZH	Mon, Oct 21, 2013	18.80	18.92	18.16	18.43
4939	NYSE	BZH	Fri, Oct 18, 2013	18.82	18.95	18.48	18.79
4938	NYSE	BZH	Thu, Oct 17, 2013	17.74	18.75	17.70	18.64
4937	NYSE	BZH	Wed, Oct 16, 2013	17.53	17.85	17.32	17.81
4936	NYSE	BZH	Tue, Oct 15, 2013	17.90	17.95	17.31	17.39
4935	NYSE	BZH	Mon, Oct 14, 2013	17.95	18.02	17.57	17.94
4934	NYSE	BZH	Fri, Oct 11, 2013	17.56	18.10	17.52	18.10
4933	NYSE	BZH	Thu, Oct 10, 2013	17.28	17.64	17.12	17.41
4932	NYSE	BZH	Wed, Oct 9, 2013	17.10	17.25	16.75	16.99
4931	NYSE	BZH	Tue, Oct 8, 2013	17.39	17.61	16.75	17.03
4930	NYSE	BZH	Mon, Oct 7, 2013	17.45	17.72	17.30	17.42
4929	NYSE	BZH	Fri, Oct 4, 2013	18.01	18.05	17.32	17.58
4928	NYSE	BZH	Thu, Oct 3, 2013	18.89	18.98	17.92	17.97
4927	NYSE	BZH	Wed, Oct 2, 2013	18.26	18.97	18.24	18.91
4926	NYSE	BZH	Tue, Oct 1, 2013	17.98	18.59	17.89	18.45
4925	NYSE	BZH	Mon, Sep 30, 2013	17.72	18.37	17.65	18.00
4924	NYSE	BZH	Fri, Sep 27, 2013	18.15	18.29	17.79	17.86
4923	NYSE	BZH	Thu, Sep 26, 2013	18.22	18.39	18.01	18.30
4922	NYSE	BZH	Wed, Sep 25, 2013	18.22	18.72	17.93	18.18
4921	NYSE	BZH	Tue, Sep 24, 2013	18.05	18.64	17.78	18.20
4920	NYSE	BZH	Mon, Sep 23, 2013	18.29	18.38	17.88	17.91
4919	NYSE	BZH	Fri, Sep 20, 2013	19.40	19.40	18.30	18.32
4918	NYSE	BZH	Thu, Sep 19, 2013	19.68	19.92	19.28	19.34
4917	NYSE	BZH	Wed, Sep 18, 2013	18.76	19.91	18.59	19.58
4916	NYSE	BZH	Tue, Sep 17, 2013	18.39	18.79	18.36	18.75
4915	NYSE	BZH	Mon, Sep 16, 2013	18.43	18.86	18.28	18.35
4914	NYSE	BZH	Fri, Sep 13, 2013	18.23	18.23	17.73	18.02
4913	NYSE	BZH	Thu, Sep 12, 2013	18.38	18.76	18.11	18.19
4912	NYSE	BZH	Wed, Sep 11, 2013	17.76	18.40	17.69	18.33
4911	NYSE	BZH	Tue, Sep 10, 2013	17.45	17.90	17.21	17.86
4910	NYSE	BZH	Mon, Sep 9, 2013	17.09	17.81	17.09	17.63
4909	NYSE	BZH	Fri, Sep 6, 2013	17.16	17.45	16.97	17.02
4908	NYSE	BZH	Thu, Sep 5, 2013	16.92	17.10	16.60	16.89
4907	NYSE	BZH	Wed, Sep 4, 2013	17.11	17.27	16.81	16.94
4906	NYSE	BZH	Tue, Sep 3, 2013	17.03	17.31	16.89	17.12
4905	NYSE	BZH	Fri, Aug 30, 2013	17.45	17.45	16.89	16.94
4904	NYSE	BZH	Thu, Aug 29, 2013	17.18	17.90	17.06	17.50
4903	NYSE	BZH	Wed, Aug 28, 2013	17.48	17.48	17.03	17.15
4902	NYSE	BZH	Tue, Aug 27, 2013	17.54	17.75	17.19	17.52
4901	NYSE	BZH	Mon, Aug 26, 2013	17.30	18.25	17.12	17.89
4900	NYSE	BZH	Fri, Aug 23, 2013	17.82	17.90	17.12	17.27
4899	NYSE	BZH	Thu, Aug 22, 2013	17.30	17.98	17.27	17.81
4898	NYSE	BZH	Wed, Aug 21, 2013	17.14	17.45	17.00	17.27
4897	NYSE	BZH	Tue, Aug 20, 2013	16.59	17.32	16.54	17.20
4896	NYSE	BZH	Mon, Aug 19, 2013	17.41	17.46	16.22	16.47
4895	NYSE	BZH	Fri, Aug 16, 2013	16.47	17.59	16.43	17.38
4894	NYSE	BZH	Thu, Aug 15, 2013	15.87	16.66	15.58	16.50
4893	NYSE	BZH	Wed, Aug 14, 2013	16.25	16.39	16.03	16.08
4892	NYSE	BZH	Tue, Aug 13, 2013	16.78	16.78	16.15	16.24
4891	NYSE	BZH	Mon, Aug 12, 2013	16.20	16.94	16.05	16.72
4890	NYSE	BZH	Fri, Aug 9, 2013	15.87	16.42	15.84	16.16
4889	NYSE	BZH	Thu, Aug 8, 2013	16.18	16.34	15.89	15.92
4888	NYSE	BZH	Wed, Aug 7, 2013	16.20	16.22	15.54	16.09
4887	NYSE	BZH	Tue, Aug 6, 2013	16.78	16.78	16.16	16.25
4886	NYSE	BZH	Mon, Aug 5, 2013	16.96	17.01	16.52	16.78
4885	NYSE	BZH	Fri, Aug 2, 2013	17.21	17.36	16.73	17.01
4884	NYSE	BZH	Thu, Aug 1, 2013	17.50	17.96	16.96	17.01
4883	NYSE	BZH	Wed, Jul 31, 2013	16.94	17.64	16.69	17.19
4882	NYSE	BZH	Tue, Jul 30, 2013	17.33	17.45	16.58	16.93
4881	NYSE	BZH	Mon, Jul 29, 2013	17.55	17.75	17.05	17.19
4880	NYSE	BZH	Fri, Jul 26, 2013	17.19	17.88	17.10	17.56
4879	NYSE	BZH	Thu, Jul 25, 2013	17.59	17.59	16.84	17.28
4878	NYSE	BZH	Wed, Jul 24, 2013	18.53	18.60	17.70	17.87
4877	NYSE	BZH	Tue, Jul 23, 2013	18.29	18.68	18.20	18.55
4876	NYSE	BZH	Mon, Jul 22, 2013	18.59	18.70	18.09	18.25
4875	NYSE	BZH	Fri, Jul 19, 2013	18.39	18.65	18.26	18.47
4874	NYSE	BZH	Thu, Jul 18, 2013	18.88	19.18	18.36	18.45
4873	NYSE	BZH	Wed, Jul 17, 2013	18.48	18.94	18.23	18.83
4872	NYSE	BZH	Tue, Jul 16, 2013	18.52	19.05	18.26	18.46
4871	NYSE	BZH	Mon, Jul 15, 2013	18.87	18.99	18.41	18.44
4870	NYSE	BZH	Fri, Jul 12, 2013	18.93	19.30	18.75	18.78
4869	NYSE	BZH	Thu, Jul 11, 2013	17.90	19.09	17.82	18.97
4868	NYSE	BZH	Wed, Jul 10, 2013	17.64	17.80	17.24	17.35
4867	NYSE	BZH	Tue, Jul 9, 2013	17.16	17.90	17.08	17.66
4866	NYSE	BZH	Mon, Jul 8, 2013	17.31	17.47	16.85	16.92
4865	NYSE	BZH	Fri, Jul 5, 2013	17.60	17.63	16.48	17.22
4864	NYSE	BZH	Wed, Jul 3, 2013	17.50	17.62	17.28	17.40
4863	NYSE	BZH	Tue, Jul 2, 2013	17.66	17.83	17.40	17.65
4862	NYSE	BZH	Mon, Jul 1, 2013	17.64	17.91	17.59	17.71
4861	NYSE	BZH	Fri, Jun 28, 2013	17.71	17.71	17.32	17.52
4860	NYSE	BZH	Thu, Jun 27, 2013	17.33	17.92	17.24	17.76
4859	NYSE	BZH	Wed, Jun 26, 2013	17.24	17.41	17.01	17.14
4858	NYSE	BZH	Tue, Jun 25, 2013	17.48	17.53	16.91	17.11
4857	NYSE	BZH	Mon, Jun 24, 2013	17.46	17.68	16.60	16.80
4856	NYSE	BZH	Fri, Jun 21, 2013	18.64	18.80	17.23	17.83
4855	NYSE	BZH	Thu, Jun 20, 2013	19.40	19.50	18.05	18.51
4854	NYSE	BZH	Wed, Jun 19, 2013	19.90	20.05	19.32	19.72
4853	NYSE	BZH	Tue, Jun 18, 2013	19.93	20.07	19.38	19.96
4852	NYSE	BZH	Mon, Jun 17, 2013	19.99	20.49	19.84	19.91
4851	NYSE	BZH	Fri, Jun 14, 2013	19.32	20.05	19.20	19.82
4850	NYSE	BZH	Thu, Jun 13, 2013	18.72	19.47	18.70	19.27
4849	NYSE	BZH	Wed, Jun 12, 2013	19.18	19.40	18.56	18.77
4848	NYSE	BZH	Tue, Jun 11, 2013	18.78	19.59	18.53	18.93
4847	NYSE	BZH	Mon, Jun 10, 2013	19.49	19.60	18.95	19.19
4846	NYSE	BZH	Fri, Jun 7, 2013	19.58	19.95	19.28	19.46
4845	NYSE	BZH	Thu, Jun 6, 2013	18.80	19.42	18.69	19.33
4844	NYSE	BZH	Wed, Jun 5, 2013	19.39	19.67	18.70	18.78
4843	NYSE	BZH	Tue, Jun 4, 2013	20.00	20.36	19.27	19.38
4842	NYSE	BZH	Mon, Jun 3, 2013	20.75	20.90	19.72	20.00
4841	NYSE	BZH	Fri, May 31, 2013	20.93	21.37	20.53	20.70
4840	NYSE	BZH	Thu, May 30, 2013	20.91	21.22	20.62	21.05
4839	NYSE	BZH	Wed, May 29, 2013	21.59	21.70	20.44	20.85
4838	NYSE	BZH	Tue, May 28, 2013	21.65	22.27	21.51	21.79
4837	NYSE	BZH	Fri, May 24, 2013	21.39	21.63	21.06	21.35
4836	NYSE	BZH	Thu, May 23, 2013	21.14	21.82	20.92	21.57
4835	NYSE	BZH	Wed, May 22, 2013	21.96	22.68	21.12	21.53
4834	NYSE	BZH	Tue, May 21, 2013	22.50	22.86	21.53	21.75
4833	NYSE	BZH	Mon, May 20, 2013	22.42	23.29	22.26	22.73
4832	NYSE	BZH	Fri, May 17, 2013	21.69	22.45	21.69	22.25
4831	NYSE	BZH	Thu, May 16, 2013	21.78	22.31	21.16	21.47
4830	NYSE	BZH	Wed, May 15, 2013	21.82	22.63	21.39	21.53
4829	NYSE	BZH	Tue, May 14, 2013	20.95	21.92	20.87	21.84
4828	NYSE	BZH	Mon, May 13, 2013	20.64	21.40	20.58	20.96
4827	NYSE	BZH	Fri, May 10, 2013	20.18	20.75	20.07	20.74
4826	NYSE	BZH	Thu, May 9, 2013	19.86	20.65	19.86	20.17
4825	NYSE	BZH	Wed, May 8, 2013	19.88	20.10	19.06	19.86
4824	NYSE	BZH	Tue, May 7, 2013	19.66	19.95	19.40	19.89
4823	NYSE	BZH	Mon, May 6, 2013	19.38	20.05	19.38	19.67
4822	NYSE	BZH	Fri, May 3, 2013	19.00	19.70	18.97	19.34
4821	NYSE	BZH	Thu, May 2, 2013	17.81	18.92	17.03	18.52
4820	NYSE	BZH	Wed, May 1, 2013	16.09	16.81	15.89	16.79
4819	NYSE	BZH	Tue, Apr 30, 2013	16.32	16.49	16.04	16.16
4818	NYSE	BZH	Mon, Apr 29, 2013	16.47	16.60	16.25	16.38
4817	NYSE	BZH	Fri, Apr 26, 2013	16.55	16.60	16.13	16.33
4816	NYSE	BZH	Thu, Apr 25, 2013	15.98	16.62	15.87	16.17
4815	NYSE	BZH	Wed, Apr 24, 2013	15.63	15.99	15.55	15.88
4814	NYSE	BZH	Tue, Apr 23, 2013	15.30	15.90	15.30	15.59
4813	NYSE	BZH	Mon, Apr 22, 2013	15.19	15.51	14.54	15.10
4812	NYSE	BZH	Fri, Apr 19, 2013	14.06	14.99	13.96	14.82
4811	NYSE	BZH	Thu, Apr 18, 2013	14.38	14.43	13.91	14.01
4810	NYSE	BZH	Wed, Apr 17, 2013	14.63	14.65	14.07	14.37
4809	NYSE	BZH	Tue, Apr 16, 2013	14.97	15.14	14.46	14.74
4808	NYSE	BZH	Mon, Apr 15, 2013	15.57	15.57	14.57	14.65
4807	NYSE	BZH	Fri, Apr 12, 2013	15.10	15.85	14.89	15.66
4806	NYSE	BZH	Thu, Apr 11, 2013	14.79	15.06	14.64	14.81
4805	NYSE	BZH	Wed, Apr 10, 2013	14.97	15.00	14.55	14.80
4804	NYSE	BZH	Tue, Apr 9, 2013	14.87	14.95	14.56	14.89
4803	NYSE	BZH	Mon, Apr 8, 2013	14.91	15.06	14.56	14.84
4802	NYSE	BZH	Fri, Apr 5, 2013	14.34	14.97	14.26	14.91
4801	NYSE	BZH	Thu, Apr 4, 2013	15.10	15.19	14.54	14.68
4800	NYSE	BZH	Wed, Apr 3, 2013	15.27	15.35	14.27	14.94
4799	NYSE	BZH	Tue, Apr 2, 2013	15.75	15.80	15.15	15.26
4798	NYSE	BZH	Mon, Apr 1, 2013	15.80	15.93	15.28	15.64
4797	NYSE	BZH	Thu, Mar 28, 2013	16.75	16.75	15.78	15.84
4796	NYSE	BZH	Wed, Mar 27, 2013	15.56	16.42	15.55	16.38
4795	NYSE	BZH	Tue, Mar 26, 2013	16.31	16.47	15.55	15.64
4794	NYSE	BZH	Mon, Mar 25, 2013	16.72	17.09	16.10	16.23
4793	NYSE	BZH	Fri, Mar 22, 2013	16.74	16.74	16.47	16.65
4792	NYSE	BZH	Thu, Mar 21, 2013	16.76	16.93	16.53	16.55
4791	NYSE	BZH	Wed, Mar 20, 2013	16.95	16.99	16.61	16.86
4790	NYSE	BZH	Tue, Mar 19, 2013	16.78	17.01	16.35	16.67
4789	NYSE	BZH	Mon, Mar 18, 2013	16.67	17.03	16.45	16.50
4788	NYSE	BZH	Fri, Mar 15, 2013	16.93	17.02	16.76	16.99
4787	NYSE	BZH	Thu, Mar 14, 2013	16.47	17.00	16.47	16.89
4786	NYSE	BZH	Wed, Mar 13, 2013	16.20	16.50	15.96	16.35
4785	NYSE	BZH	Tue, Mar 12, 2013	16.38	16.39	16.08	16.20
4784	NYSE	BZH	Mon, Mar 11, 2013	16.54	16.56	16.27	16.42
4783	NYSE	BZH	Fri, Mar 8, 2013	16.59	16.68	16.37	16.52
4782	NYSE	BZH	Thu, Mar 7, 2013	16.25	16.44	16.11	16.37
4781	NYSE	BZH	Wed, Mar 6, 2013	16.12	16.38	15.88	16.30
4780	NYSE	BZH	Tue, Mar 5, 2013	15.66	16.20	15.59	15.96
4779	NYSE	BZH	Mon, Mar 4, 2013	15.39	15.64	15.17	15.51
4778	NYSE	BZH	Fri, Mar 1, 2013	15.66	15.67	15.15	15.47
4777	NYSE	BZH	Thu, Feb 28, 2013	15.81	15.97	15.46	15.57
4776	NYSE	BZH	Wed, Feb 27, 2013	15.58	15.97	15.47	15.80
4775	NYSE	BZH	Tue, Feb 26, 2013	15.14	15.78	15.01	15.64
4774	NYSE	BZH	Mon, Feb 25, 2013	16.12	16.12	14.92	15.00
4773	NYSE	BZH	Fri, Feb 22, 2013	16.09	16.18	15.57	15.77
4772	NYSE	BZH	Thu, Feb 21, 2013	16.16	16.31	15.52	15.94
4771	NYSE	BZH	Wed, Feb 20, 2013	16.97	17.04	15.91	16.05
4770	NYSE	BZH	Tue, Feb 19, 2013	17.34	17.53	16.71	17.16
4769	NYSE	BZH	Fri, Feb 15, 2013	17.27	17.56	17.20	17.29
4768	NYSE	BZH	Thu, Feb 14, 2013	17.18	17.35	17.06	17.28
4767	NYSE	BZH	Wed, Feb 13, 2013	17.35	17.69	17.17	17.21
4766	NYSE	BZH	Tue, Feb 12, 2013	16.83	17.75	16.83	17.35
4765	NYSE	BZH	Mon, Feb 11, 2013	16.80	16.88	16.54	16.83
4764	NYSE	BZH	Fri, Feb 8, 2013	16.98	16.99	16.57	16.82
4763	NYSE	BZH	Thu, Feb 7, 2013	17.09	17.09	16.57	16.83
4762	NYSE	BZH	Wed, Feb 6, 2013	16.90	17.20	16.66	17.05
4761	NYSE	BZH	Tue, Feb 5, 2013	17.33	17.33	16.69	16.98
4760	NYSE	BZH	Mon, Feb 4, 2013	17.88	18.30	17.27	17.28
4759	NYSE	BZH	Fri, Feb 1, 2013	19.02	19.20	18.00	18.00
4758	NYSE	BZH	Thu, Jan 31, 2013	18.57	19.04	18.37	18.82
4757	NYSE	BZH	Wed, Jan 30, 2013	19.24	19.48	18.53	18.61
4756	NYSE	BZH	Tue, Jan 29, 2013	18.39	19.35	18.32	19.20
4755	NYSE	BZH	Mon, Jan 28, 2013	18.74	18.90	18.05	18.18
4754	NYSE	BZH	Fri, Jan 25, 2013	18.73	18.76	18.37	18.70
4753	NYSE	BZH	Thu, Jan 24, 2013	18.30	18.89	18.25	18.54
4752	NYSE	BZH	Wed, Jan 23, 2013	17.69	18.44	17.58	18.31
4751	NYSE	BZH	Tue, Jan 22, 2013	17.28	17.73	16.99	17.72
4750	NYSE	BZH	Fri, Jan 18, 2013	17.28	17.38	17.02	17.24
4749	NYSE	BZH	Thu, Jan 17, 2013	17.39	17.48	17.18	17.21
4748	NYSE	BZH	Wed, Jan 16, 2013	17.35	17.71	17.15	17.22
4747	NYSE	BZH	Tue, Jan 15, 2013	17.45	17.72	17.24	17.35
4746	NYSE	BZH	Mon, Jan 14, 2013	18.15	18.36	17.53	17.59
4745	NYSE	BZH	Fri, Jan 11, 2013	18.30	18.61	17.86	18.21
4744	NYSE	BZH	Thu, Jan 10, 2013	18.77	18.89	18.46	18.61
4743	NYSE	BZH	Wed, Jan 9, 2013	18.58	18.93	18.56	18.75
4742	NYSE	BZH	Tue, Jan 8, 2013	18.73	19.00	18.47	18.59
4741	NYSE	BZH	Mon, Jan 7, 2013	18.53	19.09	18.44	18.93
4740	NYSE	BZH	Fri, Jan 4, 2013	18.21	18.61	18.02	18.59
4739	NYSE	BZH	Thu, Jan 3, 2013	17.90	18.26	17.64	18.05
4738	NYSE	BZH	Wed, Jan 2, 2013	17.37	17.98	17.21	17.92
4737	NYSE	BZH	Mon, Dec 31, 2012	16.23	16.93	16.11	16.89
4736	NYSE	BZH	Fri, Dec 28, 2012	16.42	16.57	16.10	16.26
4735	NYSE	BZH	Thu, Dec 27, 2012	16.54	16.75	16.10	16.59
4734	NYSE	BZH	Wed, Dec 26, 2012	16.84	16.98	16.53	16.55
4733	NYSE	BZH	Mon, Dec 24, 2012	16.27	16.84	16.26	16.76
4732	NYSE	BZH	Fri, Dec 21, 2012	16.06	16.28	15.86	16.26
4731	NYSE	BZH	Thu, Dec 20, 2012	16.19	16.58	16.15	16.50
4730	NYSE	BZH	Wed, Dec 19, 2012	16.38	16.55	16.03	16.35
4729	NYSE	BZH	Tue, Dec 18, 2012	15.76	16.52	15.76	16.42
4728	NYSE	BZH	Mon, Dec 17, 2012	14.58	15.60	14.49	15.59
4727	NYSE	BZH	Fri, Dec 14, 2012	14.71	14.85	14.42	14.47
4726	NYSE	BZH	Thu, Dec 13, 2012	14.72	14.97	14.61	14.81
4725	NYSE	BZH	Wed, Dec 12, 2012	14.54	15.00	14.48	14.77
4724	NYSE	BZH	Tue, Dec 11, 2012	14.59	14.75	14.26	14.48
4723	NYSE	BZH	Mon, Dec 10, 2012	14.57	14.61	14.26	14.46
4722	NYSE	BZH	Fri, Dec 7, 2012	14.63	14.92	14.40	14.55
4721	NYSE	BZH	Thu, Dec 6, 2012	14.24	14.69	14.00	14.50
4720	NYSE	BZH	Wed, Dec 5, 2012	14.78	14.78	14.13	14.23
4719	NYSE	BZH	Tue, Dec 4, 2012	15.16	15.22	14.41	14.74
4718	NYSE	BZH	Mon, Dec 3, 2012	15.01	15.18	14.73	14.91
4717	NYSE	BZH	Fri, Nov 30, 2012	15.04	15.06	14.54	14.93
4716	NYSE	BZH	Thu, Nov 29, 2012	14.80	15.34	14.75	14.98
4715	NYSE	BZH	Wed, Nov 28, 2012	14.50	14.96	14.01	14.90
4714	NYSE	BZH	Tue, Nov 27, 2012	14.75	15.00	14.48	14.50
4713	NYSE	BZH	Mon, Nov 26, 2012	14.47	14.70	14.21	14.70
4712	NYSE	BZH	Fri, Nov 23, 2012	14.80	14.82	14.32	14.48
4711	NYSE	BZH	Wed, Nov 21, 2012	15.00	15.24	14.49	14.70
4710	NYSE	BZH	Tue, Nov 20, 2012	15.02	15.13	14.66	14.86
4709	NYSE	BZH	Mon, Nov 19, 2012	14.68	15.20	14.47	14.82
4708	NYSE	BZH	Fri, Nov 16, 2012	13.23	14.53	13.20	14.40
4707	NYSE	BZH	Thu, Nov 15, 2012	13.29	13.80	12.89	13.15
4706	NYSE	BZH	Wed, Nov 14, 2012	14.00	14.01	13.26	13.33
4705	NYSE	BZH	Tue, Nov 13, 2012	13.65	14.44	13.30	13.87
4704	NYSE	BZH	Mon, Nov 12, 2012	15.49	16.25	13.50	13.77
4703	NYSE	BZH	Fri, Nov 9, 2012	16.88	16.99	16.12	16.64
4702	NYSE	BZH	Thu, Nov 8, 2012	17.64	17.73	16.90	17.00
4701	NYSE	BZH	Wed, Nov 7, 2012	17.79	18.26	17.33	17.57
4700	NYSE	BZH	Tue, Nov 6, 2012	17.38	18.20	17.32	18.11
4699	NYSE	BZH	Mon, Nov 5, 2012	16.49	17.42	16.34	17.27
4698	NYSE	BZH	Fri, Nov 2, 2012	17.03	17.16	16.47	16.52
4697	NYSE	BZH	Thu, Nov 1, 2012	16.59	17.02	16.59	16.89
4696	NYSE	BZH	Wed, Oct 31, 2012	16.75	16.81	16.25	16.49
4695	NYSE	BZH	Fri, Oct 26, 2012	17.33	17.40	16.01	16.48
4694	NYSE	BZH	Thu, Oct 25, 2012	17.96	18.13	17.20	17.45
4693	NYSE	BZH	Wed, Oct 24, 2012	17.90	18.00	17.51	17.60
4692	NYSE	BZH	Tue, Oct 23, 2012	18.04	18.22	17.60	17.76
4691	NYSE	BZH	Mon, Oct 22, 2012	18.43	18.87	18.21	18.47
4690	NYSE	BZH	Fri, Oct 19, 2012	18.10	18.87	17.95	18.41
4689	NYSE	BZH	Thu, Oct 18, 2012	18.06	18.50	17.88	18.12
4688	NYSE	BZH	Wed, Oct 17, 2012	17.52	18.45	17.48	18.10
4687	NYSE	BZH	Tue, Oct 16, 2012	17.45	17.48	16.83	17.17
4686	NYSE	BZH	Mon, Oct 15, 2012	16.90	17.43	16.40	17.28
4685	NYSE	BZH	Fri, Oct 12, 2012	17.48	17.61	16.36	16.90
4684	NYSE	BZH	Thu, Oct 11, 2012	18.20	18.30	17.30	17.65
4683	NYSE	BZH	Wed, Oct 10, 2012	17.70	18.35	17.55	17.95
4682	NYSE	BZH	Tue, Oct 9, 2012	18.20	18.25	17.30	17.80
4681	NYSE	BZH	Mon, Oct 8, 2012	18.55	18.65	18.05	18.10
4680	NYSE	BZH	Fri, Oct 5, 2012	19.10	19.35	18.60	18.65
4679	NYSE	BZH	Thu, Oct 4, 2012	19.00	19.10	18.28	18.80
4678	NYSE	BZH	Wed, Oct 3, 2012	17.70	19.00	17.70	18.35
4677	NYSE	BZH	Tue, Oct 2, 2012	17.75	17.90	17.15	17.70
4676	NYSE	BZH	Mon, Oct 1, 2012	17.75	17.95	17.40	17.65
4675	NYSE	BZH	Fri, Sep 28, 2012	18.15	18.20	17.65	17.75
4674	NYSE	BZH	Thu, Sep 27, 2012	17.70	18.50	17.50	18.30
4673	NYSE	BZH	Wed, Sep 26, 2012	18.40	18.45	17.10	17.50
4672	NYSE	BZH	Tue, Sep 25, 2012	19.25	19.70	18.10	18.20
4671	NYSE	BZH	Mon, Sep 24, 2012	19.75	19.80	18.90	19.25
4670	NYSE	BZH	Fri, Sep 21, 2012	18.80	20.15	18.75	19.95
4669	NYSE	BZH	Thu, Sep 20, 2012	18.60	19.10	18.10	18.65
4668	NYSE	BZH	Wed, Sep 19, 2012	17.85	19.00	17.80	18.75
4667	NYSE	BZH	Tue, Sep 18, 2012	18.35	18.65	17.30	17.65
4666	NYSE	BZH	Mon, Sep 17, 2012	18.73	18.80	18.05	18.30
4665	NYSE	BZH	Fri, Sep 14, 2012	18.15	19.65	18.00	18.85
4664	NYSE	BZH	Thu, Sep 13, 2012	16.50	17.93	16.05	17.55
4663	NYSE	BZH	Wed, Sep 12, 2012	16.50	16.60	16.08	16.40
4662	NYSE	BZH	Tue, Sep 11, 2012	15.85	16.35	15.80	16.15
4661	NYSE	BZH	Mon, Sep 10, 2012	15.50	16.10	15.40	15.80
4660	NYSE	BZH	Fri, Sep 7, 2012	15.55	15.75	15.30	15.55
4659	NYSE	BZH	Thu, Sep 6, 2012	15.05	15.60	15.00	15.50
4658	NYSE	BZH	Wed, Sep 5, 2012	14.95	15.15	14.70	14.70
4657	NYSE	BZH	Tue, Sep 4, 2012	14.85	15.20	14.56	15.05
4656	NYSE	BZH	Fri, Aug 31, 2012	14.55	14.90	14.30	14.70
4655	NYSE	BZH	Thu, Aug 30, 2012	14.50	14.60	14.25	14.40
4654	NYSE	BZH	Wed, Aug 29, 2012	14.70	14.75	14.40	14.65
4653	NYSE	BZH	Tue, Aug 28, 2012	14.80	14.95	14.50	14.60
4652	NYSE	BZH	Mon, Aug 27, 2012	15.20	15.25	14.40	14.60
4651	NYSE	BZH	Fri, Aug 24, 2012	14.65	15.20	14.45	15.15
4650	NYSE	BZH	Thu, Aug 23, 2012	14.85	15.10	14.55	14.70
4649	NYSE	BZH	Wed, Aug 22, 2012	14.70	15.16	14.70	14.80
4648	NYSE	BZH	Tue, Aug 21, 2012	14.75	14.90	14.10	14.45
4647	NYSE	BZH	Mon, Aug 20, 2012	15.00	15.75	14.30	14.50
4646	NYSE	BZH	Fri, Aug 17, 2012	14.50	15.05	14.45	15.05
4645	NYSE	BZH	Thu, Aug 16, 2012	13.65	14.55	13.65	14.55
4644	NYSE	BZH	Wed, Aug 15, 2012	13.55	14.10	13.35	13.55
4643	NYSE	BZH	Tue, Aug 14, 2012	13.80	14.45	13.65	13.70
4642	NYSE	BZH	Mon, Aug 13, 2012	13.85	14.15	13.35	13.65
4641	NYSE	BZH	Fri, Aug 10, 2012	14.05	14.45	13.65	13.90
4640	NYSE	BZH	Thu, Aug 9, 2012	13.85	14.55	13.60	13.95
4639	NYSE	BZH	Wed, Aug 8, 2012	12.65	13.50	12.65	13.35
4638	NYSE	BZH	Tue, Aug 7, 2012	12.35	13.00	11.85	12.75
4637	NYSE	BZH	Mon, Aug 6, 2012	11.95	12.60	11.50	12.20
4636	NYSE	BZH	Fri, Aug 3, 2012	12.00	12.90	11.20	11.65
4635	NYSE	BZH	Thu, Aug 2, 2012	11.15	11.83	10.90	11.55
4634	NYSE	BZH	Wed, Aug 1, 2012	11.70	11.85	11.25	11.25
4633	NYSE	BZH	Tue, Jul 31, 2012	11.85	12.10	11.55	11.60
4632	NYSE	BZH	Mon, Jul 30, 2012	12.35	12.50	11.65	11.85
4631	NYSE	BZH	Fri, Jul 27, 2012	12.40	12.55	12.05	12.30
4630	NYSE	BZH	Thu, Jul 26, 2012	12.05	12.30	11.80	12.30
4629	NYSE	BZH	Wed, Jul 25, 2012	12.55	12.75	11.60	11.75
4628	NYSE	BZH	Tue, Jul 24, 2012	13.30	13.30	12.30	12.40
4627	NYSE	BZH	Mon, Jul 23, 2012	12.75	13.60	12.75	12.95
4626	NYSE	BZH	Fri, Jul 20, 2012	12.78	13.80	12.35	13.40
4625	NYSE	BZH	Thu, Jul 19, 2012	13.40	13.70	12.15	12.95
4624	NYSE	BZH	Wed, Jul 18, 2012	14.10	14.30	13.20	13.40
4623	NYSE	BZH	Tue, Jul 17, 2012	14.35	14.45	14.00	14.05
4622	NYSE	BZH	Mon, Jul 16, 2012	14.20	14.55	13.90	14.25
4621	NYSE	BZH	Fri, Jul 13, 2012	14.50	14.70	14.00	14.10
4620	NYSE	BZH	Thu, Jul 12, 2012	14.20	14.75	13.75	14.30
4619	NYSE	BZH	Wed, Jul 11, 2012	14.65	14.65	13.95	14.40
4618	NYSE	BZH	Tue, Jul 10, 2012	15.55	16.25	14.55	14.90
4617	NYSE	BZH	Mon, Jul 9, 2012	16.80	17.40	16.50	16.90
4616	NYSE	BZH	Fri, Jul 6, 2012	16.70	17.00	16.05	16.95
4615	NYSE	BZH	Thu, Jul 5, 2012	16.50	17.30	16.35	17.00
4614	NYSE	BZH	Tue, Jul 3, 2012	16.80	17.00	16.50	16.60
4613	NYSE	BZH	Mon, Jul 2, 2012	16.45	16.70	16.05	16.65
4612	NYSE	BZH	Fri, Jun 29, 2012	15.75	16.40	15.50	16.25
4611	NYSE	BZH	Thu, Jun 28, 2012	15.35	15.50	14.95	15.10
4610	NYSE	BZH	Wed, Jun 27, 2012	15.15	15.75	14.95	15.40
4609	NYSE	BZH	Tue, Jun 26, 2012	14.50	15.00	14.25	14.75
4608	NYSE	BZH	Mon, Jun 25, 2012	14.05	14.70	14.00	14.40
4607	NYSE	BZH	Fri, Jun 22, 2012	14.10	14.51	13.90	14.50
4606	NYSE	BZH	Thu, Jun 21, 2012	14.75	14.75	13.75	14.15
4605	NYSE	BZH	Wed, Jun 20, 2012	14.30	14.75	14.00	14.70
4604	NYSE	BZH	Tue, Jun 19, 2012	13.75	14.60	13.70	14.25
4603	NYSE	BZH	Mon, Jun 18, 2012	13.15	13.75	13.10	13.55
4602	NYSE	BZH	Fri, Jun 15, 2012	12.70	13.45	12.55	13.30
4601	NYSE	BZH	Thu, Jun 14, 2012	12.20	12.80	12.15	12.65
4600	NYSE	BZH	Wed, Jun 13, 2012	12.35	12.80	12.10	12.25
4599	NYSE	BZH	Tue, Jun 12, 2012	12.30	12.50	12.05	12.35
4598	NYSE	BZH	Mon, Jun 11, 2012	13.10	13.30	12.20	12.25
4597	NYSE	BZH	Fri, Jun 8, 2012	12.45	13.05	12.30	13.00
4596	NYSE	BZH	Thu, Jun 7, 2012	12.95	13.00	12.35	12.85
4595	NYSE	BZH	Wed, Jun 6, 2012	12.35	13.00	12.25	12.55
4594	NYSE	BZH	Tue, Jun 5, 2012	11.40	12.25	11.40	11.80
4593	NYSE	BZH	Mon, Jun 4, 2012	12.30	12.40	11.30	11.60
4592	NYSE	BZH	Fri, Jun 1, 2012	12.45	12.65	11.80	12.30
4591	NYSE	BZH	Thu, May 31, 2012	13.05	13.20	12.25	13.05
4590	NYSE	BZH	Wed, May 30, 2012	13.40	13.50	12.75	13.15
4589	NYSE	BZH	Tue, May 29, 2012	13.45	13.85	13.25	13.60
4588	NYSE	BZH	Fri, May 25, 2012	13.30	13.45	13.05	13.20
4587	NYSE	BZH	Thu, May 24, 2012	13.10	13.45	12.75	13.20
4586	NYSE	BZH	Wed, May 23, 2012	12.90	13.30	12.60	13.00
4585	NYSE	BZH	Tue, May 22, 2012	12.70	13.55	12.65	12.90
4584	NYSE	BZH	Mon, May 21, 2012	12.80	12.85	12.20	12.80
4583	NYSE	BZH	Fri, May 18, 2012	11.90	12.85	11.45	12.80
4582	NYSE	BZH	Thu, May 17, 2012	12.85	13.05	11.65	12.00
4581	NYSE	BZH	Wed, May 16, 2012	13.70	14.05	12.80	12.80
4580	NYSE	BZH	Tue, May 15, 2012	13.80	14.10	13.25	13.45
4579	NYSE	BZH	Mon, May 14, 2012	14.05	14.60	13.55	13.80
4578	NYSE	BZH	Fri, May 11, 2012	13.85	14.70	13.80	14.45
4577	NYSE	BZH	Thu, May 10, 2012	14.40	14.55	13.90	14.05
4576	NYSE	BZH	Wed, May 9, 2012	13.30	14.45	13.15	14.20
4575	NYSE	BZH	Tue, May 8, 2012	13.35	13.68	12.75	13.55
4574	NYSE	BZH	Mon, May 7, 2012	13.35	13.70	13.20	13.45
4573	NYSE	BZH	Fri, May 4, 2012	13.50	13.95	13.15	13.45
4572	NYSE	BZH	Thu, May 3, 2012	14.65	14.95	13.25	13.55
4571	NYSE	BZH	Wed, May 2, 2012	15.50	15.85	14.30	14.65
4570	NYSE	BZH	Tue, May 1, 2012	15.50	16.40	15.30	15.50
4569	NYSE	BZH	Mon, Apr 30, 2012	16.05	16.10	15.30	15.50
4568	NYSE	BZH	Fri, Apr 27, 2012	15.55	16.10	15.25	16.05
4567	NYSE	BZH	Thu, Apr 26, 2012	14.20	15.65	14.20	15.45
4566	NYSE	BZH	Wed, Apr 25, 2012	14.00	14.35	13.85	14.15
4565	NYSE	BZH	Tue, Apr 24, 2012	13.70	14.25	13.60	13.70
4564	NYSE	BZH	Mon, Apr 23, 2012	13.45	13.85	13.30	13.65
4563	NYSE	BZH	Fri, Apr 20, 2012	14.00	14.50	13.70	13.75
4562	NYSE	BZH	Thu, Apr 19, 2012	14.05	14.50	13.45	13.65
4561	NYSE	BZH	Wed, Apr 18, 2012	14.70	15.00	14.00	14.20
4560	NYSE	BZH	Tue, Apr 17, 2012	14.65	14.85	14.35	14.65
4559	NYSE	BZH	Mon, Apr 16, 2012	14.90	15.00	14.00	14.25
4558	NYSE	BZH	Fri, Apr 13, 2012	15.25	15.25	14.40	14.50
4557	NYSE	BZH	Thu, Apr 12, 2012	14.35	15.25	14.30	15.15
4556	NYSE	BZH	Wed, Apr 11, 2012	13.90	14.40	13.83	14.35
4555	NYSE	BZH	Tue, Apr 10, 2012	14.25	14.50	13.15	13.40
4554	NYSE	BZH	Mon, Apr 9, 2012	14.20	14.30	13.95	14.15
4553	NYSE	BZH	Thu, Apr 5, 2012	14.90	15.20	14.50	14.65
4552	NYSE	BZH	Wed, Apr 4, 2012	15.35	15.50	14.90	15.05
4551	NYSE	BZH	Tue, Apr 3, 2012	16.15	16.65	15.40	15.50
4550	NYSE	BZH	Mon, Apr 2, 2012	16.10	16.50	15.90	16.35
4549	NYSE	BZH	Fri, Mar 30, 2012	16.75	16.75	16.00	16.25
4548	NYSE	BZH	Thu, Mar 29, 2012	16.70	16.90	16.10	16.60
4547	NYSE	BZH	Wed, Mar 28, 2012	17.15	17.53	16.75	16.95
4546	NYSE	BZH	Tue, Mar 27, 2012	16.70	17.60	16.65	17.05
4545	NYSE	BZH	Mon, Mar 26, 2012	17.25	17.30	16.35	16.50
4544	NYSE	BZH	Fri, Mar 23, 2012	16.65	17.60	16.50	16.85
4543	NYSE	BZH	Thu, Mar 22, 2012	17.75	18.10	17.25	17.70
4542	NYSE	BZH	Wed, Mar 21, 2012	17.95	18.45	17.84	18.05
4541	NYSE	BZH	Tue, Mar 20, 2012	18.15	18.15	17.40	17.85
4540	NYSE	BZH	Mon, Mar 19, 2012	18.15	18.90	18.15	18.40
4539	NYSE	BZH	Fri, Mar 16, 2012	18.45	18.55	17.80	18.30
4538	NYSE	BZH	Thu, Mar 15, 2012	17.45	18.60	17.40	18.40
4537	NYSE	BZH	Wed, Mar 14, 2012	17.70	18.25	17.10	17.45
4536	NYSE	BZH	Tue, Mar 13, 2012	17.20	17.75	17.20	17.60
4535	NYSE	BZH	Mon, Mar 12, 2012	17.50	17.80	17.15	17.50
4534	NYSE	BZH	Fri, Mar 9, 2012	17.30	18.35	16.90	17.40
4533	NYSE	BZH	Thu, Mar 8, 2012	16.00	17.20	16.00	17.00
4532	NYSE	BZH	Wed, Mar 7, 2012	14.90	16.10	14.85	15.70
4531	NYSE	BZH	Tue, Mar 6, 2012	15.40	15.41	14.50	14.75
4530	NYSE	BZH	Mon, Mar 5, 2012	16.00	16.45	15.55	15.90
4529	NYSE	BZH	Fri, Mar 2, 2012	15.95	16.70	15.95	16.10
4528	NYSE	BZH	Thu, Mar 1, 2012	15.70	16.50	15.65	16.35
4527	NYSE	BZH	Wed, Feb 29, 2012	15.70	16.40	15.60	15.60
4526	NYSE	BZH	Tue, Feb 28, 2012	16.10	16.35	15.75	15.75
4525	NYSE	BZH	Mon, Feb 27, 2012	15.95	16.50	15.50	16.15
4524	NYSE	BZH	Fri, Feb 24, 2012	16.55	16.95	16.00	16.15
4523	NYSE	BZH	Thu, Feb 23, 2012	15.95	16.70	15.85	16.55
4522	NYSE	BZH	Wed, Feb 22, 2012	16.80	17.00	15.75	16.00
4521	NYSE	BZH	Tue, Feb 21, 2012	17.80	18.00	16.50	16.75
4520	NYSE	BZH	Fri, Feb 17, 2012	17.80	17.90	17.25	17.45
4519	NYSE	BZH	Thu, Feb 16, 2012	18.60	18.65	17.35	17.40
4518	NYSE	BZH	Wed, Feb 15, 2012	18.25	18.75	17.70	18.30
4517	NYSE	BZH	Tue, Feb 14, 2012	17.25	17.75	16.75	17.75
4516	NYSE	BZH	Mon, Feb 13, 2012	17.20	17.55	16.75	17.25
4515	NYSE	BZH	Fri, Feb 10, 2012	18.80	18.95	18.05	18.15
4514	NYSE	BZH	Thu, Feb 9, 2012	19.00	19.50	18.80	19.30
4513	NYSE	BZH	Wed, Feb 8, 2012	19.40	19.65	18.50	18.85
4512	NYSE	BZH	Tue, Feb 7, 2012	18.55	19.90	17.95	19.65
4511	NYSE	BZH	Mon, Feb 6, 2012	18.00	18.75	17.50	18.20
4510	NYSE	BZH	Fri, Feb 3, 2012	17.15	18.35	16.60	18.00
4509	NYSE	BZH	Thu, Feb 2, 2012	16.40	17.00	16.20	16.25
4508	NYSE	BZH	Wed, Feb 1, 2012	15.50	16.08	15.20	15.85
4507	NYSE	BZH	Tue, Jan 31, 2012	15.90	16.00	15.15	15.25
4506	NYSE	BZH	Mon, Jan 30, 2012	15.80	16.15	15.50	15.70
4505	NYSE	BZH	Fri, Jan 27, 2012	16.05	16.53	15.80	16.25
4504	NYSE	BZH	Thu, Jan 26, 2012	16.75	17.10	15.65	16.15
4503	NYSE	BZH	Wed, Jan 25, 2012	15.50	16.55	15.45	16.30
4502	NYSE	BZH	Tue, Jan 24, 2012	14.75	15.50	14.00	15.45
4501	NYSE	BZH	Mon, Jan 23, 2012	15.05	15.45	14.80	14.85
4500	NYSE	BZH	Fri, Jan 20, 2012	15.30	15.40	14.80	15.00
4499	NYSE	BZH	Thu, Jan 19, 2012	15.85	16.70	15.25	15.25
4498	NYSE	BZH	Wed, Jan 18, 2012	14.75	16.00	14.25	15.70
4497	NYSE	BZH	Tue, Jan 17, 2012	15.10	15.10	14.35	14.75
4496	NYSE	BZH	Fri, Jan 13, 2012	14.95	15.25	14.25	15.10
4495	NYSE	BZH	Thu, Jan 12, 2012	16.35	16.40	15.30	15.35
4494	NYSE	BZH	Wed, Jan 11, 2012	15.05	16.30	14.95	15.95
4493	NYSE	BZH	Tue, Jan 10, 2012	14.85	15.30	14.65	15.10
4492	NYSE	BZH	Mon, Jan 9, 2012	14.45	15.00	14.25	14.55
4491	NYSE	BZH	Fri, Jan 6, 2012	13.85	14.95	13.75	14.30
4490	NYSE	BZH	Thu, Jan 5, 2012	12.85	13.95	12.85	13.70
4489	NYSE	BZH	Wed, Jan 4, 2012	12.70	13.20	12.30	13.00
4488	NYSE	BZH	Tue, Jan 3, 2012	12.65	13.20	12.60	12.70
4487	NYSE	BZH	Fri, Dec 30, 2011	12.20	12.50	12.05	12.40
4486	NYSE	BZH	Thu, Dec 29, 2011	11.80	12.25	11.45	12.25
4485	NYSE	BZH	Wed, Dec 28, 2011	11.95	12.00	11.35	11.45
4484	NYSE	BZH	Tue, Dec 27, 2011	12.10	12.50	11.95	11.95
4483	NYSE	BZH	Fri, Dec 23, 2011	12.50	12.65	12.15	12.20
4482	NYSE	BZH	Thu, Dec 22, 2011	12.40	12.70	12.25	12.25
4481	NYSE	BZH	Wed, Dec 21, 2011	12.00	12.45	11.80	12.40
4480	NYSE	BZH	Tue, Dec 20, 2011	11.10	12.35	11.00	12.20
4479	NYSE	BZH	Mon, Dec 19, 2011	11.25	11.40	10.35	10.60
4478	NYSE	BZH	Fri, Dec 16, 2011	10.75	11.20	10.45	11.20
4477	NYSE	BZH	Thu, Dec 15, 2011	10.95	11.00	10.43	10.60
4476	NYSE	BZH	Wed, Dec 14, 2011	11.10	11.20	10.25	10.75
4475	NYSE	BZH	Tue, Dec 13, 2011	12.10	12.24	11.25	11.30
4474	NYSE	BZH	Mon, Dec 12, 2011	12.05	12.10	11.85	11.90
4473	NYSE	BZH	Fri, Dec 9, 2011	11.85	12.35	11.85	12.35
4472	NYSE	BZH	Thu, Dec 8, 2011	12.65	12.65	11.75	11.85
4471	NYSE	BZH	Wed, Dec 7, 2011	12.35	12.60	12.15	12.50
4470	NYSE	BZH	Tue, Dec 6, 2011	12.05	12.50	11.50	12.35
4469	NYSE	BZH	Mon, Dec 5, 2011	12.65	12.95	11.70	12.05
4468	NYSE	BZH	Fri, Dec 2, 2011	11.90	12.85	11.65	12.10
4467	NYSE	BZH	Thu, Dec 1, 2011	10.75	11.55	10.65	11.50
4466	NYSE	BZH	Wed, Nov 30, 2011	10.45	10.90	10.25	10.75
4465	NYSE	BZH	Tue, Nov 29, 2011	10.00	10.20	9.60	9.80
4464	NYSE	BZH	Mon, Nov 28, 2011	10.10	10.25	9.68	9.90
4463	NYSE	BZH	Fri, Nov 25, 2011	9.65	10.10	9.40	9.40
4462	NYSE	BZH	Wed, Nov 23, 2011	9.90	10.10	9.40	9.70
4461	NYSE	BZH	Tue, Nov 22, 2011	10.00	10.15	9.65	9.75
4460	NYSE	BZH	Mon, Nov 21, 2011	10.15	10.30	9.70	9.95
4459	NYSE	BZH	Fri, Nov 18, 2011	10.65	10.75	10.20	10.60
4458	NYSE	BZH	Thu, Nov 17, 2011	11.00	11.05	10.35	10.45
4457	NYSE	BZH	Wed, Nov 16, 2011	10.95	11.30	10.70	10.80
4456	NYSE	BZH	Tue, Nov 15, 2011	11.05	11.30	10.30	11.10
4455	NYSE	BZH	Mon, Nov 14, 2011	11.95	11.95	11.00	11.10
4454	NYSE	BZH	Fri, Nov 11, 2011	11.30	12.15	11.25	12.00
4453	NYSE	BZH	Thu, Nov 10, 2011	11.30	11.50	10.80	11.10
4452	NYSE	BZH	Wed, Nov 9, 2011	11.20	11.40	10.50	11.00
4451	NYSE	BZH	Tue, Nov 8, 2011	10.30	11.85	10.30	11.80
4450	NYSE	BZH	Mon, Nov 7, 2011	10.20	10.50	10.00	10.15
4449	NYSE	BZH	Fri, Nov 4, 2011	10.15	10.65	10.00	10.20
4448	NYSE	BZH	Thu, Nov 3, 2011	10.45	10.65	8.95	10.30
4447	NYSE	BZH	Wed, Nov 2, 2011	10.45	10.70	10.20	10.30
4446	NYSE	BZH	Tue, Nov 1, 2011	10.15	10.60	9.75	10.20
4445	NYSE	BZH	Mon, Oct 31, 2011	10.95	11.05	10.55	10.75
4444	NYSE	BZH	Fri, Oct 28, 2011	10.60	11.10	10.50	11.00
4443	NYSE	BZH	Thu, Oct 27, 2011	10.25	11.05	10.15	10.35
4442	NYSE	BZH	Wed, Oct 26, 2011	9.80	10.05	9.45	9.70
4441	NYSE	BZH	Tue, Oct 25, 2011	10.20	10.20	9.10	9.55
4440	NYSE	BZH	Mon, Oct 24, 2011	9.95	10.15	9.80	10.10
4439	NYSE	BZH	Fri, Oct 21, 2011	9.70	9.95	9.50	9.85
4438	NYSE	BZH	Thu, Oct 20, 2011	9.40	9.60	9.00	9.45
4437	NYSE	BZH	Wed, Oct 19, 2011	9.95	10.20	9.10	9.35
4436	NYSE	BZH	Tue, Oct 18, 2011	8.75	10.15	8.65	9.35
4435	NYSE	BZH	Mon, Oct 17, 2011	9.20	9.20	8.65	8.85
4434	NYSE	BZH	Fri, Oct 14, 2011	9.25	9.40	8.40	9.25
4433	NYSE	BZH	Thu, Oct 13, 2011	8.70	9.70	8.50	8.95
4432	NYSE	BZH	Wed, Oct 12, 2011	7.90	8.70	7.85	8.45
4431	NYSE	BZH	Tue, Oct 11, 2011	7.70	7.85	7.45	7.85
4430	NYSE	BZH	Mon, Oct 10, 2011	7.50	7.70	7.35	7.65
4429	NYSE	BZH	Fri, Oct 7, 2011	7.95	8.10	7.15	7.35
4428	NYSE	BZH	Thu, Oct 6, 2011	7.05	7.70	7.05	7.60
4427	NYSE	BZH	Wed, Oct 5, 2011	7.05	7.20	6.90	7.05
4426	NYSE	BZH	Tue, Oct 4, 2011	7.05	7.50	6.73	6.90
4425	NYSE	BZH	Mon, Oct 3, 2011	7.75	7.75	7.05	7.25
4424	NYSE	BZH	Fri, Sep 30, 2011	7.95	8.00	7.55	7.55
4423	NYSE	BZH	Thu, Sep 29, 2011	8.50	8.50	7.60	7.85
4422	NYSE	BZH	Wed, Sep 28, 2011	8.55	8.80	7.90	8.05
4421	NYSE	BZH	Tue, Sep 27, 2011	8.80	9.05	8.40	8.55
4420	NYSE	BZH	Mon, Sep 26, 2011	8.40	8.60	8.10	8.50
4419	NYSE	BZH	Fri, Sep 23, 2011	8.15	8.65	7.95	8.20
4418	NYSE	BZH	Thu, Sep 22, 2011	8.35	8.40	7.85	8.00
4417	NYSE	BZH	Wed, Sep 21, 2011	8.65	9.10	8.50	8.55
4416	NYSE	BZH	Tue, Sep 20, 2011	9.20	9.25	8.65	8.65
4415	NYSE	BZH	Mon, Sep 19, 2011	8.90	9.10	8.65	9.00
4414	NYSE	BZH	Fri, Sep 16, 2011	9.15	9.35	9.00	9.20
4413	NYSE	BZH	Thu, Sep 15, 2011	9.25	9.35	8.70	9.10
4412	NYSE	BZH	Wed, Sep 14, 2011	8.25	9.15	8.25	9.00
4411	NYSE	BZH	Tue, Sep 13, 2011	7.95	8.30	7.70	8.25
4410	NYSE	BZH	Mon, Sep 12, 2011	8.00	8.45	7.75	7.95
4409	NYSE	BZH	Fri, Sep 9, 2011	9.25	9.26	7.95	8.15
4408	NYSE	BZH	Thu, Sep 8, 2011	10.00	10.20	9.15	9.25
4407	NYSE	BZH	Wed, Sep 7, 2011	9.65	10.20	9.20	10.20
4406	NYSE	BZH	Tue, Sep 6, 2011	9.00	9.55	8.90	9.10
4405	NYSE	BZH	Fri, Sep 2, 2011	9.75	10.10	9.25	9.55
4404	NYSE	BZH	Thu, Sep 1, 2011	10.75	10.75	10.05	10.15
4403	NYSE	BZH	Wed, Aug 31, 2011	11.45	11.60	10.40	10.55
4402	NYSE	BZH	Tue, Aug 30, 2011	9.90	11.20	9.60	10.95
4401	NYSE	BZH	Mon, Aug 29, 2011	9.45	9.90	9.25	9.85
4400	NYSE	BZH	Fri, Aug 26, 2011	8.65	9.40	8.30	9.15
4399	NYSE	BZH	Thu, Aug 25, 2011	8.05	9.00	7.80	8.65
4398	NYSE	BZH	Wed, Aug 24, 2011	8.10	8.35	7.70	8.15
4397	NYSE	BZH	Tue, Aug 23, 2011	7.65	7.95	7.40	7.90
4396	NYSE	BZH	Mon, Aug 22, 2011	8.35	8.50	7.40	7.50
4395	NYSE	BZH	Fri, Aug 19, 2011	7.90	8.45	7.60	7.90
4394	NYSE	BZH	Thu, Aug 18, 2011	8.95	8.95	7.85	7.90
4393	NYSE	BZH	Wed, Aug 17, 2011	9.30	9.60	9.00	9.05
4392	NYSE	BZH	Tue, Aug 16, 2011	9.15	9.35	8.85	9.20
4391	NYSE	BZH	Mon, Aug 15, 2011	8.05	9.40	8.00	9.35
4390	NYSE	BZH	Fri, Aug 12, 2011	8.10	8.60	7.75	7.90
4389	NYSE	BZH	Thu, Aug 11, 2011	8.20	8.25	7.60	7.85
4388	NYSE	BZH	Wed, Aug 10, 2011	9.05	9.05	8.00	8.10
4387	NYSE	BZH	Tue, Aug 9, 2011	10.30	10.35	8.45	9.15
4386	NYSE	BZH	Mon, Aug 8, 2011	10.10	10.45	9.50	9.70
4385	NYSE	BZH	Fri, Aug 5, 2011	12.40	12.70	10.75	10.75
4384	NYSE	BZH	Thu, Aug 4, 2011	12.65	12.65	11.95	12.15
4383	NYSE	BZH	Wed, Aug 3, 2011	13.15	13.50	12.30	12.90
4382	NYSE	BZH	Tue, Aug 2, 2011	14.05	14.05	13.15	13.15
4381	NYSE	BZH	Mon, Aug 1, 2011	15.05	15.15	13.95	14.15
4380	NYSE	BZH	Fri, Jul 29, 2011	14.40	14.85	14.10	14.50
4379	NYSE	BZH	Thu, Jul 28, 2011	14.85	15.40	14.75	14.75
4378	NYSE	BZH	Wed, Jul 27, 2011	15.75	15.80	14.60	14.90
4377	NYSE	BZH	Tue, Jul 26, 2011	16.20	16.20	15.80	16.00
4376	NYSE	BZH	Mon, Jul 25, 2011	16.05	16.40	15.85	16.25
4375	NYSE	BZH	Fri, Jul 22, 2011	16.20	16.55	15.93	16.50
4374	NYSE	BZH	Thu, Jul 21, 2011	16.00	16.20	15.75	16.20
4373	NYSE	BZH	Wed, Jul 20, 2011	16.10	16.15	15.50	15.90
4372	NYSE	BZH	Tue, Jul 19, 2011	15.85	16.30	15.40	15.75
4371	NYSE	BZH	Mon, Jul 18, 2011	15.95	16.05	15.40	15.55
4370	NYSE	BZH	Fri, Jul 15, 2011	16.25	16.40	15.85	15.95
4369	NYSE	BZH	Thu, Jul 14, 2011	16.55	16.80	15.90	16.10
4368	NYSE	BZH	Wed, Jul 13, 2011	16.45	16.95	16.40	16.55
4367	NYSE	BZH	Tue, Jul 12, 2011	16.30	16.88	15.95	16.25
4366	NYSE	BZH	Mon, Jul 11, 2011	17.35	17.45	16.25	16.35
4365	NYSE	BZH	Fri, Jul 8, 2011	17.95	17.95	17.15	17.60
4364	NYSE	BZH	Thu, Jul 7, 2011	17.50	18.40	17.45	18.20
4363	NYSE	BZH	Wed, Jul 6, 2011	17.20	17.40	16.85	17.20
4362	NYSE	BZH	Tue, Jul 5, 2011	17.30	17.35	16.70	17.05
4361	NYSE	BZH	Fri, Jul 1, 2011	17.00	17.85	16.90	17.35
4360	NYSE	BZH	Thu, Jun 30, 2011	16.70	17.20	16.55	16.95
4359	NYSE	BZH	Wed, Jun 29, 2011	16.75	17.10	16.45	16.55
4358	NYSE	BZH	Tue, Jun 28, 2011	17.05	17.25	16.60	16.70
4357	NYSE	BZH	Mon, Jun 27, 2011	16.65	17.00	16.65	16.75
4356	NYSE	BZH	Fri, Jun 24, 2011	17.00	17.40	16.55	16.60
4355	NYSE	BZH	Thu, Jun 23, 2011	16.80	17.30	16.60	16.95
4354	NYSE	BZH	Wed, Jun 22, 2011	16.45	17.65	16.45	17.15
4353	NYSE	BZH	Tue, Jun 21, 2011	16.45	16.85	16.40	16.70
4352	NYSE	BZH	Mon, Jun 20, 2011	16.10	16.55	15.95	16.30
4351	NYSE	BZH	Fri, Jun 17, 2011	16.55	16.80	16.10	16.25
4350	NYSE	BZH	Thu, Jun 16, 2011	16.80	17.20	16.10	16.30
4349	NYSE	BZH	Wed, Jun 15, 2011	16.85	16.85	16.05	16.50
4348	NYSE	BZH	Tue, Jun 14, 2011	16.05	17.20	16.00	17.00
4347	NYSE	BZH	Mon, Jun 13, 2011	16.00	16.30	14.95	15.90
4346	NYSE	BZH	Fri, Jun 10, 2011	16.90	17.00	15.70	15.75
4345	NYSE	BZH	Thu, Jun 9, 2011	17.20	17.65	16.70	16.85
4344	NYSE	BZH	Wed, Jun 8, 2011	17.85	18.30	17.15	17.15
4343	NYSE	BZH	Tue, Jun 7, 2011	18.60	18.85	18.15	18.20
4342	NYSE	BZH	Mon, Jun 6, 2011	19.30	19.45	18.35	18.45
4341	NYSE	BZH	Fri, Jun 3, 2011	19.15	20.10	19.05	19.30
4340	NYSE	BZH	Thu, Jun 2, 2011	19.80	20.10	19.45	19.55
4339	NYSE	BZH	Wed, Jun 1, 2011	21.10	21.10	19.55	19.65
4338	NYSE	BZH	Tue, May 31, 2011	20.90	21.10	20.45	21.05
4337	NYSE	BZH	Fri, May 27, 2011	19.65	20.90	19.45	20.60
4336	NYSE	BZH	Thu, May 26, 2011	18.45	18.95	18.30	18.95
4335	NYSE	BZH	Wed, May 25, 2011	18.00	18.60	17.85	18.50
4334	NYSE	BZH	Tue, May 24, 2011	18.55	18.90	17.95	18.00
4333	NYSE	BZH	Mon, May 23, 2011	18.40	18.70	18.35	18.35
4332	NYSE	BZH	Fri, May 20, 2011	18.50	18.95	18.25	18.70
4331	NYSE	BZH	Thu, May 19, 2011	19.15	19.20	18.30	18.65
4330	NYSE	BZH	Wed, May 18, 2011	18.60	19.05	18.50	18.85
4329	NYSE	BZH	Tue, May 17, 2011	18.05	18.80	17.75	18.50
4328	NYSE	BZH	Mon, May 16, 2011	18.80	19.15	18.05	18.15
4327	NYSE	BZH	Fri, May 13, 2011	19.60	19.80	18.85	18.85
4326	NYSE	BZH	Thu, May 12, 2011	20.20	20.25	19.60	19.65
4325	NYSE	BZH	Wed, May 11, 2011	20.20	20.90	20.20	20.35
4324	NYSE	BZH	Tue, May 10, 2011	20.65	20.80	20.10	20.35
4323	NYSE	BZH	Mon, May 9, 2011	20.85	21.15	20.50	20.70
4322	NYSE	BZH	Fri, May 6, 2011	21.40	21.55	20.90	20.95
4321	NYSE	BZH	Thu, May 5, 2011	21.15	21.65	20.90	21.00
4320	NYSE	BZH	Wed, May 4, 2011	21.60	22.10	21.00	21.25
4319	NYSE	BZH	Tue, May 3, 2011	22.30	22.45	21.05	21.65
4318	NYSE	BZH	Mon, May 2, 2011	23.50	23.55	22.75	22.80
4317	NYSE	BZH	Fri, Apr 29, 2011	23.55	23.95	23.10	23.30
4316	NYSE	BZH	Thu, Apr 28, 2011	23.20	23.95	23.00	23.40
4315	NYSE	BZH	Wed, Apr 27, 2011	23.65	23.95	23.15	23.30
4314	NYSE	BZH	Tue, Apr 26, 2011	23.35	23.95	23.31	23.60
4313	NYSE	BZH	Mon, Apr 25, 2011	23.50	23.95	23.05	23.25
4312	NYSE	BZH	Thu, Apr 21, 2011	23.40	23.75	22.95	23.50
4311	NYSE	BZH	Wed, Apr 20, 2011	23.20	23.65	22.90	23.50
4310	NYSE	BZH	Tue, Apr 19, 2011	22.85	23.30	22.05	22.60
4309	NYSE	BZH	Mon, Apr 18, 2011	21.90	22.75	21.75	22.70
4308	NYSE	BZH	Fri, Apr 15, 2011	21.90	22.30	21.75	22.25
4307	NYSE	BZH	Thu, Apr 14, 2011	22.50	22.75	21.85	21.95
4306	NYSE	BZH	Wed, Apr 13, 2011	22.70	22.70	21.90	22.55
4305	NYSE	BZH	Tue, Apr 12, 2011	22.35	23.05	22.20	22.25
4304	NYSE	BZH	Mon, Apr 11, 2011	23.30	23.45	22.30	22.50
4303	NYSE	BZH	Fri, Apr 8, 2011	22.85	23.05	22.25	22.30
4302	NYSE	BZH	Thu, Apr 7, 2011	22.40	22.95	22.30	22.60
4301	NYSE	BZH	Wed, Apr 6, 2011	22.60	22.75	21.90	22.40
4300	NYSE	BZH	Tue, Apr 5, 2011	22.95	23.10	22.45	22.55
4299	NYSE	BZH	Mon, Apr 4, 2011	23.25	23.40	22.85	23.15
4298	NYSE	BZH	Fri, Apr 1, 2011	23.05	23.60	22.90	23.10
4297	NYSE	BZH	Thu, Mar 31, 2011	23.05	23.25	22.60	22.85
4296	NYSE	BZH	Wed, Mar 30, 2011	23.30	23.60	23.05	23.25
4295	NYSE	BZH	Tue, Mar 29, 2011	23.50	23.50	22.95	23.30
4294	NYSE	BZH	Mon, Mar 28, 2011	22.95	23.60	22.80	23.45
4293	NYSE	BZH	Fri, Mar 25, 2011	23.00	23.20	22.81	22.90
4292	NYSE	BZH	Thu, Mar 24, 2011	22.75	23.00	22.25	22.75
4291	NYSE	BZH	Wed, Mar 23, 2011	22.25	22.60	22.00	22.55
4290	NYSE	BZH	Tue, Mar 22, 2011	22.80	22.95	22.10	22.35
4289	NYSE	BZH	Mon, Mar 21, 2011	22.75	23.05	22.25	22.65
4288	NYSE	BZH	Fri, Mar 18, 2011	22.30	22.70	21.85	22.35
4287	NYSE	BZH	Thu, Mar 17, 2011	22.20	22.70	21.65	21.80
4286	NYSE	BZH	Wed, Mar 16, 2011	21.60	22.00	20.65	21.70
4285	NYSE	BZH	Tue, Mar 15, 2011	21.45	22.40	21.25	22.10
4284	NYSE	BZH	Mon, Mar 14, 2011	23.25	23.60	22.80	22.80
4283	NYSE	BZH	Fri, Mar 11, 2011	23.00	23.85	22.85	23.65
4282	NYSE	BZH	Thu, Mar 10, 2011	23.40	23.45	22.90	23.05
4281	NYSE	BZH	Wed, Mar 9, 2011	23.80	24.20	23.55	23.85
4280	NYSE	BZH	Tue, Mar 8, 2011	22.40	24.10	22.30	24.00
4279	NYSE	BZH	Mon, Mar 7, 2011	22.85	23.30	22.40	22.40
4278	NYSE	BZH	Fri, Mar 4, 2011	23.20	23.75	22.55	22.85
4277	NYSE	BZH	Thu, Mar 3, 2011	23.10	23.85	23.10	23.60
4276	NYSE	BZH	Wed, Mar 2, 2011	22.35	23.20	22.35	23.05
4275	NYSE	BZH	Tue, Mar 1, 2011	23.40	23.70	22.10	22.50
4274	NYSE	BZH	Mon, Feb 28, 2011	24.10	24.40	23.05	23.25
4273	NYSE	BZH	Fri, Feb 25, 2011	23.65	24.20	23.35	24.10
4272	NYSE	BZH	Thu, Feb 24, 2011	23.10	23.80	22.90	23.55
4271	NYSE	BZH	Wed, Feb 23, 2011	24.10	24.25	22.58	23.10
4270	NYSE	BZH	Tue, Feb 22, 2011	25.55	25.55	23.85	24.00
4269	NYSE	BZH	Fri, Feb 18, 2011	26.50	26.75	25.75	25.90
4268	NYSE	BZH	Thu, Feb 17, 2011	25.75	26.45	25.55	26.35
4267	NYSE	BZH	Wed, Feb 16, 2011	25.10	25.90	25.06	25.60
4266	NYSE	BZH	Tue, Feb 15, 2011	25.25	25.50	24.60	24.60
4265	NYSE	BZH	Mon, Feb 14, 2011	26.20	26.20	25.50	25.50
4264	NYSE	BZH	Fri, Feb 11, 2011	26.05	26.10	25.50	26.05
4263	NYSE	BZH	Thu, Feb 10, 2011	26.40	26.65	26.05	26.15
4262	NYSE	BZH	Wed, Feb 9, 2011	27.45	27.75	26.50	26.65
4261	NYSE	BZH	Tue, Feb 8, 2011	26.25	28.20	25.55	27.95
4260	NYSE	BZH	Mon, Feb 7, 2011	26.85	27.60	26.75	27.25
4259	NYSE	BZH	Fri, Feb 4, 2011	27.10	27.40	26.75	26.80
4258	NYSE	BZH	Thu, Feb 3, 2011	27.10	27.45	26.80	27.20
4257	NYSE	BZH	Wed, Feb 2, 2011	27.90	28.35	27.15	27.20
4256	NYSE	BZH	Tue, Feb 1, 2011	26.95	28.35	26.95	28.15
4255	NYSE	BZH	Mon, Jan 31, 2011	26.25	27.40	26.25	26.75
4254	NYSE	BZH	Fri, Jan 28, 2011	27.80	28.05	26.45	26.65
4253	NYSE	BZH	Thu, Jan 27, 2011	28.35	28.65	27.30	27.85
4252	NYSE	BZH	Wed, Jan 26, 2011	27.70	28.75	27.30	28.25
4251	NYSE	BZH	Tue, Jan 25, 2011	27.85	28.65	27.00	27.50
4250	NYSE	BZH	Mon, Jan 24, 2011	27.20	28.15	27.05	28.15
4249	NYSE	BZH	Fri, Jan 21, 2011	28.00	28.50	26.95	27.10
4248	NYSE	BZH	Thu, Jan 20, 2011	27.10	28.70	27.00	28.00
4247	NYSE	BZH	Wed, Jan 19, 2011	28.70	29.50	27.50	27.90
4246	NYSE	BZH	Tue, Jan 18, 2011	30.40	30.40	28.60	29.50
4245	NYSE	BZH	Fri, Jan 14, 2011	29.45	31.15	29.40	30.75
4244	NYSE	BZH	Thu, Jan 13, 2011	30.05	30.15	29.40	29.60
4243	NYSE	BZH	Wed, Jan 12, 2011	30.00	30.15	29.30	29.95
4242	NYSE	BZH	Tue, Jan 11, 2011	29.70	30.00	29.30	29.50
4241	NYSE	BZH	Mon, Jan 10, 2011	28.85	29.35	27.90	29.20
4240	NYSE	BZH	Fri, Jan 7, 2011	29.65	30.35	28.10	28.95
4239	NYSE	BZH	Thu, Jan 6, 2011	28.35	29.45	28.25	29.45
4238	NYSE	BZH	Wed, Jan 5, 2011	26.85	28.00	26.75	27.90
4237	NYSE	BZH	Tue, Jan 4, 2011	28.05	28.05	26.50	26.95
4236	NYSE	BZH	Mon, Jan 3, 2011	27.40	28.15	27.40	27.85
4235	NYSE	BZH	Fri, Dec 31, 2010	27.10	27.45	26.95	26.95
4234	NYSE	BZH	Thu, Dec 30, 2010	26.35	27.30	26.35	27.10
4233	NYSE	BZH	Wed, Dec 29, 2010	26.85	27.15	26.25	26.50
4232	NYSE	BZH	Tue, Dec 28, 2010	27.95	28.15	26.80	26.85
4231	NYSE	BZH	Mon, Dec 27, 2010	26.55	28.35	26.40	28.10
4230	NYSE	BZH	Thu, Dec 23, 2010	27.50	28.00	26.35	26.65
4229	NYSE	BZH	Wed, Dec 22, 2010	27.30	27.60	26.15	27.40
4228	NYSE	BZH	Tue, Dec 21, 2010	26.25	27.30	25.95	27.10
4227	NYSE	BZH	Mon, Dec 20, 2010	24.70	26.35	24.70	25.95
4226	NYSE	BZH	Fri, Dec 17, 2010	24.20	24.75	24.00	24.70
4225	NYSE	BZH	Thu, Dec 16, 2010	24.20	24.45	23.85	24.25
4224	NYSE	BZH	Wed, Dec 15, 2010	23.65	24.75	23.55	23.95
4223	NYSE	BZH	Tue, Dec 14, 2010	24.20	24.35	23.60	23.70
4222	NYSE	BZH	Mon, Dec 13, 2010	24.40	24.60	24.00	24.00
4221	NYSE	BZH	Fri, Dec 10, 2010	24.60	24.60	24.00	24.20
4220	NYSE	BZH	Thu, Dec 9, 2010	24.15	24.75	23.40	24.50
4219	NYSE	BZH	Wed, Dec 8, 2010	23.10	24.00	22.95	23.75
4218	NYSE	BZH	Tue, Dec 7, 2010	24.05	24.25	23.30	23.35
4217	NYSE	BZH	Mon, Dec 6, 2010	22.65	23.65	22.50	23.55
4216	NYSE	BZH	Fri, Dec 3, 2010	23.20	23.25	22.45	22.65
4215	NYSE	BZH	Thu, Dec 2, 2010	22.20	23.90	21.75	23.35
4214	NYSE	BZH	Wed, Dec 1, 2010	21.10	22.35	21.10	22.25
4213	NYSE	BZH	Tue, Nov 30, 2010	20.00	20.90	20.00	20.80
4212	NYSE	BZH	Mon, Nov 29, 2010	20.15	20.55	19.95	20.45
4211	NYSE	BZH	Fri, Nov 26, 2010	20.10	20.65	20.10	20.15
4210	NYSE	BZH	Wed, Nov 24, 2010	20.30	20.65	20.10	20.40
4209	NYSE	BZH	Tue, Nov 23, 2010	20.25	20.60	19.80	19.95
4208	NYSE	BZH	Mon, Nov 22, 2010	20.65	20.65	20.10	20.60
4207	NYSE	BZH	Fri, Nov 19, 2010	20.50	20.95	20.45	20.55
4206	NYSE	BZH	Thu, Nov 18, 2010	20.75	21.05	20.40	20.60
4205	NYSE	BZH	Wed, Nov 17, 2010	20.85	20.85	20.10	20.40
4204	NYSE	BZH	Tue, Nov 16, 2010	20.90	21.10	20.35	20.75
4203	NYSE	BZH	Mon, Nov 15, 2010	23.30	23.30	21.05	21.25
4202	NYSE	BZH	Fri, Nov 12, 2010	23.35	23.95	22.75	23.20
4201	NYSE	BZH	Thu, Nov 11, 2010	23.00	23.85	22.90	23.65
4200	NYSE	BZH	Wed, Nov 10, 2010	23.00	23.50	22.50	23.45
4199	NYSE	BZH	Tue, Nov 9, 2010	23.25	23.65	22.50	22.85
4198	NYSE	BZH	Mon, Nov 8, 2010	22.50	23.30	22.28	23.25
4197	NYSE	BZH	Fri, Nov 5, 2010	21.30	22.90	20.90	22.55
4196	NYSE	BZH	Thu, Nov 4, 2010	21.25	22.10	21.15	21.65
4195	NYSE	BZH	Wed, Nov 3, 2010	20.95	20.95	20.35	20.90
4194	NYSE	BZH	Tue, Nov 2, 2010	20.15	20.90	19.55	20.90
4193	NYSE	BZH	Mon, Nov 1, 2010	20.55	20.55	19.40	19.75
4192	NYSE	BZH	Fri, Oct 29, 2010	20.25	20.45	20.10	20.30
4191	NYSE	BZH	Thu, Oct 28, 2010	20.90	20.90	19.90	20.20
4190	NYSE	BZH	Wed, Oct 27, 2010	20.60	20.90	20.45	20.55
4189	NYSE	BZH	Tue, Oct 26, 2010	20.95	21.10	20.55	20.70
4188	NYSE	BZH	Mon, Oct 25, 2010	21.00	21.35	20.70	21.20
4187	NYSE	BZH	Fri, Oct 22, 2010	20.80	21.00	20.60	20.75
4186	NYSE	BZH	Thu, Oct 21, 2010	20.50	21.35	20.35	20.75
4185	NYSE	BZH	Wed, Oct 20, 2010	20.85	20.95	20.25	20.25
4184	NYSE	BZH	Tue, Oct 19, 2010	20.75	21.75	20.50	20.55
4183	NYSE	BZH	Mon, Oct 18, 2010	20.65	21.45	20.40	20.90
4182	NYSE	BZH	Fri, Oct 15, 2010	22.30	22.30	20.45	20.50
4181	NYSE	BZH	Thu, Oct 14, 2010	21.85	22.20	21.45	21.95
4180	NYSE	BZH	Wed, Oct 13, 2010	21.75	22.25	21.30	21.85
4179	NYSE	BZH	Tue, Oct 12, 2010	20.75	21.65	20.70	21.60
4178	NYSE	BZH	Mon, Oct 11, 2010	21.10	21.35	20.75	20.75
4177	NYSE	BZH	Fri, Oct 8, 2010	20.95	21.15	20.65	21.05
4176	NYSE	BZH	Thu, Oct 7, 2010	20.95	21.05	20.55	20.90
4175	NYSE	BZH	Wed, Oct 6, 2010	20.85	21.30	20.65	20.70
4174	NYSE	BZH	Tue, Oct 5, 2010	21.10	21.30	20.53	21.05
4173	NYSE	BZH	Mon, Oct 4, 2010	20.85	21.05	20.50	20.80
4172	NYSE	BZH	Fri, Oct 1, 2010	20.90	21.15	20.40	20.95
4171	NYSE	BZH	Thu, Sep 30, 2010	20.80	20.90	20.35	20.65
4170	NYSE	BZH	Wed, Sep 29, 2010	20.95	20.95	20.30	20.60
4169	NYSE	BZH	Tue, Sep 28, 2010	21.20	21.30	20.30	21.10
4168	NYSE	BZH	Mon, Sep 27, 2010	20.85	20.90	20.30	20.85
4167	NYSE	BZH	Fri, Sep 24, 2010	20.45	20.95	20.20	20.90
4166	NYSE	BZH	Thu, Sep 23, 2010	19.95	20.50	19.75	19.90
4165	NYSE	BZH	Wed, Sep 22, 2010	20.95	21.55	20.35	20.60
4164	NYSE	BZH	Tue, Sep 21, 2010	22.25	22.40	20.85	21.25
4163	NYSE	BZH	Mon, Sep 20, 2010	20.45	21.35	20.30	21.35
4162	NYSE	BZH	Fri, Sep 17, 2010	20.70	20.90	19.90	20.00
4161	NYSE	BZH	Thu, Sep 16, 2010	20.85	21.25	20.30	20.45
4160	NYSE	BZH	Wed, Sep 15, 2010	22.00	22.25	20.95	21.05
4159	NYSE	BZH	Tue, Sep 14, 2010	23.15	23.15	22.40	22.70
4158	NYSE	BZH	Mon, Sep 13, 2010	22.25	23.45	22.10	23.15
4157	NYSE	BZH	Fri, Sep 10, 2010	22.10	22.35	21.50	22.10
4156	NYSE	BZH	Thu, Sep 9, 2010	21.40	22.23	21.30	21.95
4155	NYSE	BZH	Wed, Sep 8, 2010	21.30	21.53	20.70	20.80
4154	NYSE	BZH	Tue, Sep 7, 2010	21.45	21.60	21.00	21.25
4153	NYSE	BZH	Fri, Sep 3, 2010	20.80	22.35	20.50	21.80
4152	NYSE	BZH	Thu, Sep 2, 2010	18.75	20.30	18.70	20.30
4151	NYSE	BZH	Wed, Sep 1, 2010	17.80	18.95	17.60	18.95
4150	NYSE	BZH	Tue, Aug 31, 2010	18.00	18.30	17.15	17.30
4149	NYSE	BZH	Mon, Aug 30, 2010	18.30	18.60	17.75	17.75
4148	NYSE	BZH	Fri, Aug 27, 2010	18.05	18.40	17.30	18.40
4147	NYSE	BZH	Thu, Aug 26, 2010	18.30	18.60	17.40	17.60
4146	NYSE	BZH	Wed, Aug 25, 2010	17.15	18.30	16.80	18.20
4145	NYSE	BZH	Tue, Aug 24, 2010	17.50	18.20	16.80	17.35
4144	NYSE	BZH	Mon, Aug 23, 2010	18.65	18.65	17.75	17.75
4143	NYSE	BZH	Fri, Aug 20, 2010	19.00	19.00	17.65	18.50
4142	NYSE	BZH	Thu, Aug 19, 2010	20.10	20.20	19.00	19.05
4141	NYSE	BZH	Wed, Aug 18, 2010	19.05	20.40	18.70	20.05
4140	NYSE	BZH	Tue, Aug 17, 2010	18.45	19.15	18.30	18.85
4139	NYSE	BZH	Mon, Aug 16, 2010	17.85	18.70	17.75	18.10
4138	NYSE	BZH	Fri, Aug 13, 2010	18.15	18.85	18.00	18.00
4137	NYSE	BZH	Thu, Aug 12, 2010	18.45	18.95	17.85	17.90
4136	NYSE	BZH	Wed, Aug 11, 2010	19.90	20.20	18.75	18.85
4135	NYSE	BZH	Tue, Aug 10, 2010	20.90	21.35	20.40	20.45
4134	NYSE	BZH	Mon, Aug 9, 2010	20.50	21.40	20.28	21.35
4133	NYSE	BZH	Fri, Aug 6, 2010	20.10	20.85	19.60	20.30
4132	NYSE	BZH	Thu, Aug 5, 2010	20.45	20.90	20.05	20.60
4131	NYSE	BZH	Wed, Aug 4, 2010	21.75	22.15	21.05	21.25
4130	NYSE	BZH	Tue, Aug 3, 2010	21.95	22.25	21.20	21.50
4129	NYSE	BZH	Mon, Aug 2, 2010	21.75	22.40	19.50	22.20
4128	NYSE	BZH	Fri, Jul 30, 2010	21.05	21.85	20.55	21.15
4127	NYSE	BZH	Thu, Jul 29, 2010	20.45	21.65	20.38	21.30
4126	NYSE	BZH	Wed, Jul 28, 2010	21.20	21.45	19.85	20.20
4125	NYSE	BZH	Tue, Jul 27, 2010	21.60	22.50	21.10	21.35
4124	NYSE	BZH	Mon, Jul 26, 2010	20.10	21.70	19.95	21.45
4123	NYSE	BZH	Fri, Jul 23, 2010	19.25	20.35	19.08	20.20
4122	NYSE	BZH	Thu, Jul 22, 2010	19.10	19.70	18.80	19.50
4121	NYSE	BZH	Wed, Jul 21, 2010	19.30	19.50	18.45	18.75
4120	NYSE	BZH	Tue, Jul 20, 2010	17.55	19.30	17.25	19.15
4119	NYSE	BZH	Mon, Jul 19, 2010	18.70	19.05	17.55	17.95
4118	NYSE	BZH	Fri, Jul 16, 2010	19.75	19.75	18.30	18.50
4117	NYSE	BZH	Thu, Jul 15, 2010	19.15	19.95	18.50	19.80
4116	NYSE	BZH	Wed, Jul 14, 2010	18.40	19.25	17.75	19.10
4115	NYSE	BZH	Tue, Jul 13, 2010	17.70	18.65	17.55	18.55
4114	NYSE	BZH	Mon, Jul 12, 2010	17.75	18.10	17.15	17.45
4113	NYSE	BZH	Fri, Jul 9, 2010	17.05	18.00	16.75	17.90
4112	NYSE	BZH	Thu, Jul 8, 2010	17.15	17.65	16.50	17.10
4111	NYSE	BZH	Wed, Jul 7, 2010	16.10	17.05	15.95	17.03
4110	NYSE	BZH	Tue, Jul 6, 2010	17.15	17.50	15.50	16.05
4109	NYSE	BZH	Fri, Jul 2, 2010	17.75	17.75	16.40	16.90
4108	NYSE	BZH	Thu, Jul 1, 2010	17.95	18.05	16.30	17.45
4107	NYSE	BZH	Wed, Jun 30, 2010	18.60	19.25	18.05	18.15
4106	NYSE	BZH	Tue, Jun 29, 2010	19.80	19.80	18.30	18.55
4105	NYSE	BZH	Mon, Jun 28, 2010	20.30	20.65	19.65	19.95
4104	NYSE	BZH	Fri, Jun 25, 2010	20.45	20.65	19.60	20.60
4103	NYSE	BZH	Thu, Jun 24, 2010	20.30	21.01	19.85	20.55
4102	NYSE	BZH	Wed, Jun 23, 2010	19.75	20.35	18.85	20.20
4101	NYSE	BZH	Tue, Jun 22, 2010	20.10	20.50	19.20	19.40
4100	NYSE	BZH	Mon, Jun 21, 2010	20.80	21.10	19.95	20.05
4099	NYSE	BZH	Fri, Jun 18, 2010	21.50	21.95	19.95	20.25
4098	NYSE	BZH	Thu, Jun 17, 2010	23.10	23.10	21.50	21.60
4097	NYSE	BZH	Wed, Jun 16, 2010	21.95	23.60	21.95	23.05
4096	NYSE	BZH	Tue, Jun 15, 2010	21.10	22.75	20.65	22.75
4095	NYSE	BZH	Mon, Jun 14, 2010	21.80	22.05	20.55	20.60
4094	NYSE	BZH	Fri, Jun 11, 2010	20.95	21.55	20.60	21.15
4093	NYSE	BZH	Thu, Jun 10, 2010	20.45	21.40	20.00	21.35
4092	NYSE	BZH	Wed, Jun 9, 2010	20.60	21.45	19.70	19.95
4091	NYSE	BZH	Tue, Jun 8, 2010	20.80	21.05	19.10	20.25
4090	NYSE	BZH	Mon, Jun 7, 2010	22.95	23.35	20.40	20.40
4089	NYSE	BZH	Fri, Jun 4, 2010	23.60	23.95	22.25	22.90
4088	NYSE	BZH	Thu, Jun 3, 2010	24.00	24.65	23.75	24.05
4087	NYSE	BZH	Wed, Jun 2, 2010	23.90	24.65	23.35	24.05
4086	NYSE	BZH	Tue, Jun 1, 2010	24.60	25.35	23.75	23.80
4085	NYSE	BZH	Fri, May 28, 2010	25.60	25.95	24.55	24.85
4084	NYSE	BZH	Thu, May 27, 2010	25.50	25.75	24.75	25.55
4083	NYSE	BZH	Wed, May 26, 2010	25.95	26.40	24.25	24.45
4082	NYSE	BZH	Tue, May 25, 2010	23.65	25.00	23.10	24.95
4081	NYSE	BZH	Mon, May 24, 2010	25.35	27.40	24.50	24.60
4080	NYSE	BZH	Fri, May 21, 2010	24.40	26.65	24.15	25.35
4079	NYSE	BZH	Thu, May 20, 2010	26.25	26.35	24.60	24.80
4078	NYSE	BZH	Wed, May 19, 2010	27.40	28.75	26.25	26.95
4077	NYSE	BZH	Tue, May 18, 2010	28.25	29.60	27.35	27.50
4076	NYSE	BZH	Mon, May 17, 2010	26.35	26.70	24.50	26.20
4075	NYSE	BZH	Fri, May 14, 2010	26.70	26.70	25.60	26.15
4074	NYSE	BZH	Thu, May 13, 2010	28.25	29.00	26.95	27.10
4073	NYSE	BZH	Wed, May 12, 2010	28.80	29.65	27.70	28.50
4072	NYSE	BZH	Tue, May 11, 2010	26.60	29.80	26.00	28.45
4071	NYSE	BZH	Mon, May 10, 2010	27.30	28.30	26.55	28.05
4070	NYSE	BZH	Fri, May 7, 2010	26.40	26.90	24.00	24.75
4069	NYSE	BZH	Thu, May 6, 2010	27.85	28.68	21.75	26.25
4068	NYSE	BZH	Wed, May 5, 2010	28.05	29.35	27.70	28.00
4067	NYSE	BZH	Tue, May 4, 2010	32.20	32.40	28.95	29.05
4066	NYSE	BZH	Mon, May 3, 2010	33.50	35.40	33.00	34.40
4065	NYSE	BZH	Fri, Apr 30, 2010	33.90	34.95	31.85	32.85
4064	NYSE	BZH	Thu, Apr 29, 2010	30.85	33.05	30.45	32.95
4063	NYSE	BZH	Wed, Apr 28, 2010	31.20	31.80	29.75	30.65
4062	NYSE	BZH	Tue, Apr 27, 2010	32.20	33.33	29.90	30.00
4061	NYSE	BZH	Mon, Apr 26, 2010	33.35	35.00	32.65	32.75
4060	NYSE	BZH	Fri, Apr 23, 2010	32.00	34.50	31.95	33.00
4059	NYSE	BZH	Thu, Apr 22, 2010	28.65	31.85	27.70	31.75
4058	NYSE	BZH	Wed, Apr 21, 2010	28.50	29.95	28.50	29.70
4057	NYSE	BZH	Tue, Apr 20, 2010	27.60	28.55	27.40	28.40
4056	NYSE	BZH	Mon, Apr 19, 2010	26.85	28.60	26.55	26.90
4055	NYSE	BZH	Fri, Apr 16, 2010	28.50	28.95	26.70	27.40
4054	NYSE	BZH	Thu, Apr 15, 2010	28.10	29.15	27.55	28.55
4053	NYSE	BZH	Wed, Apr 14, 2010	25.60	28.20	25.55	28.15
4052	NYSE	BZH	Tue, Apr 13, 2010	25.50	26.00	24.80	25.25
4051	NYSE	BZH	Mon, Apr 12, 2010	24.30	26.30	24.05	25.65
4050	NYSE	BZH	Fri, Apr 9, 2010	24.05	24.65	23.95	24.05
4049	NYSE	BZH	Thu, Apr 8, 2010	23.95	24.20	23.70	23.95
4048	NYSE	BZH	Wed, Apr 7, 2010	24.30	24.75	23.75	24.05
4047	NYSE	BZH	Tue, Apr 6, 2010	24.10	24.50	23.95	24.35
4046	NYSE	BZH	Mon, Apr 5, 2010	23.10	24.40	22.90	24.40
4045	NYSE	BZH	Thu, Apr 1, 2010	23.15	23.50	22.75	22.85
4044	NYSE	BZH	Wed, Mar 31, 2010	22.50	23.05	22.25	22.70
4043	NYSE	BZH	Tue, Mar 30, 2010	23.75	23.80	22.55	22.55
4042	NYSE	BZH	Mon, Mar 29, 2010	24.15	24.35	23.40	23.65
4041	NYSE	BZH	Fri, Mar 26, 2010	23.95	24.65	23.55	24.00
4040	NYSE	BZH	Thu, Mar 25, 2010	24.30	24.90	23.70	23.90
4039	NYSE	BZH	Wed, Mar 24, 2010	24.50	24.80	24.00	24.25
4038	NYSE	BZH	Tue, Mar 23, 2010	22.90	24.25	22.75	24.00
4037	NYSE	BZH	Mon, Mar 22, 2010	22.85	23.54	22.10	22.95
4036	NYSE	BZH	Fri, Mar 19, 2010	24.55	24.90	23.30	23.35
4035	NYSE	BZH	Thu, Mar 18, 2010	24.60	24.88	24.05	24.75
4034	NYSE	BZH	Wed, Mar 17, 2010	25.05	25.65	24.65	24.75
4033	NYSE	BZH	Tue, Mar 16, 2010	24.05	25.25	23.75	24.95
4032	NYSE	BZH	Mon, Mar 15, 2010	23.85	24.15	23.25	23.65
4031	NYSE	BZH	Fri, Mar 12, 2010	22.75	22.90	22.15	22.75
4030	NYSE	BZH	Thu, Mar 11, 2010	22.50	22.90	22.10	22.50
4029	NYSE	BZH	Wed, Mar 10, 2010	22.10	23.00	21.85	22.70
4028	NYSE	BZH	Tue, Mar 9, 2010	21.10	22.10	21.05	21.90
4027	NYSE	BZH	Mon, Mar 8, 2010	21.05	21.40	20.95	21.25
4026	NYSE	BZH	Fri, Mar 5, 2010	21.20	21.30	20.90	21.05
4025	NYSE	BZH	Thu, Mar 4, 2010	21.30	21.40	20.75	21.00
4024	NYSE	BZH	Wed, Mar 3, 2010	21.30	21.45	21.00	21.10
4023	NYSE	BZH	Tue, Mar 2, 2010	21.25	21.35	20.98	21.15
4022	NYSE	BZH	Mon, Mar 1, 2010	21.25	21.35	20.85	21.15
4021	NYSE	BZH	Fri, Feb 26, 2010	20.65	20.80	20.20	20.80
4020	NYSE	BZH	Thu, Feb 25, 2010	20.50	20.80	20.25	20.70
4019	NYSE	BZH	Wed, Feb 24, 2010	21.65	21.65	20.75	21.05
4018	NYSE	BZH	Tue, Feb 23, 2010	21.50	21.85	21.05	21.15
4017	NYSE	BZH	Mon, Feb 22, 2010	21.85	21.90	21.35	21.50
4016	NYSE	BZH	Fri, Feb 19, 2010	21.80	22.00	21.30	21.65
4015	NYSE	BZH	Thu, Feb 18, 2010	21.95	22.10	21.00	21.85
4014	NYSE	BZH	Wed, Feb 17, 2010	22.70	23.05	21.65	21.85
4013	NYSE	BZH	Tue, Feb 16, 2010	21.90	22.75	21.68	22.25
4012	NYSE	BZH	Fri, Feb 12, 2010	21.55	21.85	21.15	21.60
4011	NYSE	BZH	Thu, Feb 11, 2010	21.20	22.25	21.00	21.95
4010	NYSE	BZH	Wed, Feb 10, 2010	21.55	21.80	20.75	21.15
4009	NYSE	BZH	Tue, Feb 9, 2010	21.90	22.20	20.90	21.65
4008	NYSE	BZH	Mon, Feb 8, 2010	20.80	22.25	20.25	21.60
4007	NYSE	BZH	Fri, Feb 5, 2010	21.55	21.55	19.85	20.80
4006	NYSE	BZH	Thu, Feb 4, 2010	21.40	21.80	20.40	20.55
4005	NYSE	BZH	Wed, Feb 3, 2010	21.65	23.10	21.50	22.00
4004	NYSE	BZH	Tue, Feb 2, 2010	20.55	22.50	20.55	22.45
4003	NYSE	BZH	Mon, Feb 1, 2010	19.80	20.00	19.15	19.95
4002	NYSE	BZH	Fri, Jan 29, 2010	20.35	20.60	19.20	19.50
4001	NYSE	BZH	Thu, Jan 28, 2010	20.35	20.78	19.75	20.20
4000	NYSE	BZH	Wed, Jan 27, 2010	20.75	20.75	19.60	20.20
3999	NYSE	BZH	Tue, Jan 26, 2010	20.40	21.25	20.40	20.40
3998	NYSE	BZH	Mon, Jan 25, 2010	20.85	21.65	20.05	20.40
3997	NYSE	BZH	Fri, Jan 22, 2010	22.00	22.35	20.40	20.50
3996	NYSE	BZH	Thu, Jan 21, 2010	23.60	23.70	21.90	21.90
3995	NYSE	BZH	Wed, Jan 20, 2010	24.25	24.50	23.05	23.20
3994	NYSE	BZH	Tue, Jan 19, 2010	25.20	25.30	24.25	24.40
3993	NYSE	BZH	Fri, Jan 15, 2010	25.65	25.70	24.75	25.10
3992	NYSE	BZH	Thu, Jan 14, 2010	25.45	25.95	25.25	25.55
3991	NYSE	BZH	Wed, Jan 13, 2010	25.70	25.80	25.25	25.40
3990	NYSE	BZH	Tue, Jan 12, 2010	26.10	26.30	25.30	25.60
3989	NYSE	BZH	Mon, Jan 11, 2010	26.00	26.70	25.60	26.20
3988	NYSE	BZH	Fri, Jan 8, 2010	25.20	26.00	24.80	25.75
3987	NYSE	BZH	Thu, Jan 7, 2010	26.10	26.35	25.05	25.65
3986	NYSE	BZH	Wed, Jan 6, 2010	24.30	24.85	23.50	23.85
3985	NYSE	BZH	Tue, Jan 5, 2010	26.15	27.20	25.70	27.10
3984	NYSE	BZH	Mon, Jan 4, 2010	24.30	26.40	24.30	26.30
3983	NYSE	BZH	Thu, Dec 31, 2009	24.45	24.93	24.10	24.20
3982	NYSE	BZH	Wed, Dec 30, 2009	24.40	24.80	23.80	24.45
3981	NYSE	BZH	Tue, Dec 29, 2009	25.05	25.06	24.50	24.80
3980	NYSE	BZH	Mon, Dec 28, 2009	24.75	25.25	24.50	25.05
3979	NYSE	BZH	Thu, Dec 24, 2009	24.95	25.25	24.65	25.00
3978	NYSE	BZH	Wed, Dec 23, 2009	25.55	25.90	24.45	24.95
3977	NYSE	BZH	Tue, Dec 22, 2009	24.55	25.50	24.30	25.25
3976	NYSE	BZH	Mon, Dec 21, 2009	24.75	25.35	24.35	24.80
3975	NYSE	BZH	Fri, Dec 18, 2009	23.65	24.55	23.55	24.40
3974	NYSE	BZH	Thu, Dec 17, 2009	24.40	24.70	23.25	23.40
3973	NYSE	BZH	Wed, Dec 16, 2009	22.80	25.95	22.80	25.45
3972	NYSE	BZH	Tue, Dec 15, 2009	20.10	22.60	20.10	22.45
3971	NYSE	BZH	Mon, Dec 14, 2009	20.60	20.60	20.15	20.25
3970	NYSE	BZH	Fri, Dec 11, 2009	20.55	20.65	20.20	20.35
3969	NYSE	BZH	Thu, Dec 10, 2009	20.50	20.75	20.10	20.50
3968	NYSE	BZH	Wed, Dec 9, 2009	21.05	21.05	20.05	20.45
3967	NYSE	BZH	Tue, Dec 8, 2009	21.15	21.25	20.55	20.70
3966	NYSE	BZH	Mon, Dec 7, 2009	21.80	21.85	21.08	21.15
3965	NYSE	BZH	Fri, Dec 4, 2009	22.00	22.20	21.05	21.60
3964	NYSE	BZH	Thu, Dec 3, 2009	21.95	22.30	21.30	21.30
3963	NYSE	BZH	Wed, Dec 2, 2009	22.30	22.61	21.70	21.95
3962	NYSE	BZH	Tue, Dec 1, 2009	22.10	22.50	21.25	22.30
3961	NYSE	BZH	Mon, Nov 30, 2009	22.55	22.70	21.30	21.50
3960	NYSE	BZH	Fri, Nov 27, 2009	22.75	23.35	22.10	22.60
3959	NYSE	BZH	Wed, Nov 25, 2009	24.05	24.35	23.40	23.65
3958	NYSE	BZH	Tue, Nov 24, 2009	23.75	23.90	23.10	23.60
3957	NYSE	BZH	Mon, Nov 23, 2009	24.65	24.90	23.40	23.75
3956	NYSE	BZH	Fri, Nov 20, 2009	24.40	24.40	23.05	23.60
3955	NYSE	BZH	Thu, Nov 19, 2009	24.50	24.90	23.65	24.45
3954	NYSE	BZH	Wed, Nov 18, 2009	25.75	25.90	24.60	25.00
3953	NYSE	BZH	Tue, Nov 17, 2009	25.25	26.60	25.25	25.80
3952	NYSE	BZH	Mon, Nov 16, 2009	26.45	27.70	25.55	25.70
3951	NYSE	BZH	Fri, Nov 13, 2009	27.50	28.45	26.95	27.45
3950	NYSE	BZH	Thu, Nov 12, 2009	27.85	28.70	26.90	27.30
3949	NYSE	BZH	Wed, Nov 11, 2009	26.50	28.75	26.25	28.65
3948	NYSE	BZH	Tue, Nov 10, 2009	25.45	27.55	24.25	25.50
3947	NYSE	BZH	Mon, Nov 9, 2009	23.40	23.65	22.25	23.45
3946	NYSE	BZH	Fri, Nov 6, 2009	22.20	23.75	21.80	22.35
3945	NYSE	BZH	Thu, Nov 5, 2009	22.15	23.50	21.70	22.80
3944	NYSE	BZH	Wed, Nov 4, 2009	23.05	23.70	21.60	21.70
3943	NYSE	BZH	Tue, Nov 3, 2009	20.55	22.60	19.85	22.50
3942	NYSE	BZH	Mon, Nov 2, 2009	21.95	22.40	19.50	20.95
3941	NYSE	BZH	Fri, Oct 30, 2009	23.40	23.40	21.15	21.95
3940	NYSE	BZH	Thu, Oct 29, 2009	21.80	24.50	21.25	23.40
3939	NYSE	BZH	Wed, Oct 28, 2009	23.55	24.05	21.10	21.30
3938	NYSE	BZH	Tue, Oct 27, 2009	24.55	24.75	23.00	24.10
3937	NYSE	BZH	Mon, Oct 26, 2009	25.65	26.45	23.35	24.15
3936	NYSE	BZH	Fri, Oct 23, 2009	26.60	27.75	25.00	25.25
3935	NYSE	BZH	Thu, Oct 22, 2009	25.00	26.70	23.65	26.55
3934	NYSE	BZH	Wed, Oct 21, 2009	26.55	27.55	24.80	24.80
3933	NYSE	BZH	Tue, Oct 20, 2009	27.35	27.88	26.50	26.60
3932	NYSE	BZH	Mon, Oct 19, 2009	28.75	29.05	27.25	27.40
3931	NYSE	BZH	Fri, Oct 16, 2009	29.05	29.20	27.80	28.10
3930	NYSE	BZH	Thu, Oct 15, 2009	29.00	29.70	28.35	29.60
3929	NYSE	BZH	Wed, Oct 14, 2009	29.95	30.30	28.85	29.40
3928	NYSE	BZH	Tue, Oct 13, 2009	27.90	29.75	27.50	29.50
3927	NYSE	BZH	Mon, Oct 12, 2009	28.95	29.20	27.85	28.05
3926	NYSE	BZH	Fri, Oct 9, 2009	28.15	29.25	27.60	28.50
3925	NYSE	BZH	Thu, Oct 8, 2009	26.75	28.75	26.00	28.25
3924	NYSE	BZH	Wed, Oct 7, 2009	26.40	26.95	25.80	26.30
3923	NYSE	BZH	Tue, Oct 6, 2009	26.60	27.40	25.90	26.60
3922	NYSE	BZH	Mon, Oct 5, 2009	25.20	26.95	25.05	26.00
3921	NYSE	BZH	Fri, Oct 2, 2009	24.20	26.00	22.90	25.00
3920	NYSE	BZH	Thu, Oct 1, 2009	27.45	27.55	24.80	24.95
3919	NYSE	BZH	Wed, Sep 30, 2009	29.50	29.50	27.00	27.95
3918	NYSE	BZH	Tue, Sep 29, 2009	30.15	30.68	29.00	29.05
3917	NYSE	BZH	Mon, Sep 28, 2009	28.75	30.30	27.60	29.45
3916	NYSE	BZH	Fri, Sep 25, 2009	27.80	28.60	27.05	27.45
3915	NYSE	BZH	Thu, Sep 24, 2009	30.70	31.40	26.85	28.90
3914	NYSE	BZH	Wed, Sep 23, 2009	33.80	34.65	29.35	30.10
3913	NYSE	BZH	Tue, Sep 22, 2009	30.70	33.20	30.35	33.20
3912	NYSE	BZH	Mon, Sep 21, 2009	27.00	30.65	26.00	29.85
3911	NYSE	BZH	Fri, Sep 18, 2009	26.10	27.75	25.90	27.60
3910	NYSE	BZH	Thu, Sep 17, 2009	24.60	27.15	24.50	25.65
3909	NYSE	BZH	Wed, Sep 16, 2009	21.30	24.70	21.30	24.15
3908	NYSE	BZH	Tue, Sep 15, 2009	20.80	21.50	20.55	21.15
3907	NYSE	BZH	Mon, Sep 14, 2009	20.70	21.10	20.35	20.80
3906	NYSE	BZH	Fri, Sep 11, 2009	21.20	21.50	20.70	21.00
3905	NYSE	BZH	Thu, Sep 10, 2009	21.00	21.30	20.45	21.20
3904	NYSE	BZH	Wed, Sep 9, 2009	21.10	21.30	20.50	20.75
3903	NYSE	BZH	Tue, Sep 8, 2009	20.70	21.10	20.45	20.95
3902	NYSE	BZH	Fri, Sep 4, 2009	20.70	20.90	20.20	20.45
3901	NYSE	BZH	Thu, Sep 3, 2009	20.75	20.75	19.50	20.40
3900	NYSE	BZH	Wed, Sep 2, 2009	19.75	21.26	18.85	20.15
3899	NYSE	BZH	Tue, Sep 1, 2009	21.20	22.45	20.00	20.00
3898	NYSE	BZH	Mon, Aug 31, 2009	21.35	21.75	20.50	21.55
3897	NYSE	BZH	Fri, Aug 28, 2009	21.95	22.20	21.15	21.60
3896	NYSE	BZH	Thu, Aug 27, 2009	21.10	21.85	20.05	21.30
3895	NYSE	BZH	Wed, Aug 26, 2009	20.30	21.45	20.10	21.15
3894	NYSE	BZH	Tue, Aug 25, 2009	20.40	20.50	19.80	20.15
3893	NYSE	BZH	Mon, Aug 24, 2009	20.45	20.90	19.25	19.50
3892	NYSE	BZH	Fri, Aug 21, 2009	20.65	21.40	19.55	19.95
3891	NYSE	BZH	Thu, Aug 20, 2009	19.70	20.25	19.45	19.90
3890	NYSE	BZH	Wed, Aug 19, 2009	19.15	20.15	18.65	19.40
3889	NYSE	BZH	Tue, Aug 18, 2009	19.60	20.45	19.60	20.20
3888	NYSE	BZH	Mon, Aug 17, 2009	20.05	20.05	17.65	19.20
3887	NYSE	BZH	Fri, Aug 14, 2009	20.70	21.20	19.75	21.15
3886	NYSE	BZH	Thu, Aug 13, 2009	20.50	21.00	19.30	21.00
3885	NYSE	BZH	Wed, Aug 12, 2009	19.45	20.45	18.80	19.95
3884	NYSE	BZH	Tue, Aug 11, 2009	19.30	19.30	17.60	18.25
3883	NYSE	BZH	Mon, Aug 10, 2009	19.20	20.75	18.75	19.70
3882	NYSE	BZH	Fri, Aug 7, 2009	18.50	19.90	18.00	19.10
3881	NYSE	BZH	Thu, Aug 6, 2009	18.25	18.60	15.35	16.55
3880	NYSE	BZH	Wed, Aug 5, 2009	17.50	18.45	17.25	17.95
3879	NYSE	BZH	Tue, Aug 4, 2009	16.95	17.85	15.75	17.55
3878	NYSE	BZH	Mon, Aug 3, 2009	16.85	17.30	16.65	16.75
3877	NYSE	BZH	Fri, Jul 31, 2009	15.80	17.25	15.40	16.10
3876	NYSE	BZH	Thu, Jul 30, 2009	14.50	16.00	14.50	15.85
3875	NYSE	BZH	Wed, Jul 29, 2009	14.45	14.95	13.80	14.10
3874	NYSE	BZH	Tue, Jul 28, 2009	14.65	14.75	13.50	14.70
3873	NYSE	BZH	Mon, Jul 27, 2009	12.90	14.95	12.90	14.75
3872	NYSE	BZH	Fri, Jul 24, 2009	13.25	13.30	12.65	12.95
3871	NYSE	BZH	Thu, Jul 23, 2009	12.10	13.35	11.80	12.85
3870	NYSE	BZH	Wed, Jul 22, 2009	11.60	12.20	11.30	12.05
3869	NYSE	BZH	Tue, Jul 21, 2009	12.20	12.40	10.80	12.00
3868	NYSE	BZH	Mon, Jul 20, 2009	11.05	12.25	11.00	11.95
3867	NYSE	BZH	Fri, Jul 17, 2009	10.85	11.20	10.60	10.95
3866	NYSE	BZH	Thu, Jul 16, 2009	10.35	10.70	10.00	10.50
3865	NYSE	BZH	Wed, Jul 15, 2009	9.70	10.45	9.65	10.25
3864	NYSE	BZH	Tue, Jul 14, 2009	9.45	9.70	9.20	9.50
3863	NYSE	BZH	Mon, Jul 13, 2009	8.55	9.30	8.50	9.25
3862	NYSE	BZH	Fri, Jul 10, 2009	8.15	8.75	8.00	8.50
3861	NYSE	BZH	Thu, Jul 9, 2009	7.55	8.65	7.15	8.20
3860	NYSE	BZH	Wed, Jul 8, 2009	7.70	7.85	6.80	7.25
3859	NYSE	BZH	Tue, Jul 7, 2009	8.50	8.50	7.80	7.80
3858	NYSE	BZH	Mon, Jul 6, 2009	8.95	9.15	8.15	8.55
3857	NYSE	BZH	Thu, Jul 2, 2009	9.10	9.80	8.70	9.00
3856	NYSE	BZH	Wed, Jul 1, 2009	9.45	9.60	9.05	9.15
3855	NYSE	BZH	Tue, Jun 30, 2009	9.10	9.75	9.05	9.15
3854	NYSE	BZH	Mon, Jun 29, 2009	9.20	9.20	8.70	9.05
3853	NYSE	BZH	Fri, Jun 26, 2009	9.25	9.50	8.75	8.75
3852	NYSE	BZH	Thu, Jun 25, 2009	8.95	9.45	8.70	9.35
3851	NYSE	BZH	Wed, Jun 24, 2009	8.85	9.76	8.75	8.80
3850	NYSE	BZH	Tue, Jun 23, 2009	8.35	9.75	8.25	8.65
3849	NYSE	BZH	Mon, Jun 22, 2009	8.80	9.00	8.00	8.25
3848	NYSE	BZH	Fri, Jun 19, 2009	8.70	9.45	8.65	9.25
3847	NYSE	BZH	Thu, Jun 18, 2009	9.65	9.80	7.90	8.80
3846	NYSE	BZH	Wed, Jun 17, 2009	11.25	11.25	9.30	9.80
3845	NYSE	BZH	Tue, Jun 16, 2009	12.75	13.00	11.60	11.80
3844	NYSE	BZH	Mon, Jun 15, 2009	12.05	12.30	11.75	11.90
3843	NYSE	BZH	Fri, Jun 12, 2009	12.40	12.60	11.90	12.50
3842	NYSE	BZH	Thu, Jun 11, 2009	12.55	12.90	12.50	12.55
3841	NYSE	BZH	Wed, Jun 10, 2009	13.80	13.80	12.80	12.80
3840	NYSE	BZH	Tue, Jun 9, 2009	12.70	13.85	12.70	13.30
3839	NYSE	BZH	Mon, Jun 8, 2009	13.05	13.25	12.50	12.80
3838	NYSE	BZH	Fri, Jun 5, 2009	14.20	14.20	12.98	13.50
3837	NYSE	BZH	Thu, Jun 4, 2009	13.55	13.75	12.75	13.35
3836	NYSE	BZH	Wed, Jun 3, 2009	13.65	14.05	13.30	13.70
3835	NYSE	BZH	Tue, Jun 2, 2009	12.70	14.40	12.65	14.35
3834	NYSE	BZH	Mon, Jun 1, 2009	13.15	13.60	12.50	13.15
3833	NYSE	BZH	Fri, May 29, 2009	12.25	12.75	11.85	12.75
3832	NYSE	BZH	Thu, May 28, 2009	13.05	13.40	11.50	11.95
3831	NYSE	BZH	Wed, May 27, 2009	13.70	13.75	12.60	12.85
3830	NYSE	BZH	Tue, May 26, 2009	11.45	12.90	11.10	12.70
3829	NYSE	BZH	Fri, May 22, 2009	11.90	12.15	11.25	11.30
3828	NYSE	BZH	Thu, May 21, 2009	12.25	12.60	11.25	11.80
3827	NYSE	BZH	Wed, May 20, 2009	13.95	14.25	12.55	12.75
3826	NYSE	BZH	Tue, May 19, 2009	14.05	14.35	13.25	13.70
3825	NYSE	BZH	Mon, May 18, 2009	12.50	14.35	12.30	14.05
3824	NYSE	BZH	Fri, May 15, 2009	12.00	13.00	11.45	11.70
3823	NYSE	BZH	Thu, May 14, 2009	11.30	13.50	10.25	12.05
3822	NYSE	BZH	Wed, May 13, 2009	13.50	13.70	11.30	11.30
3821	NYSE	BZH	Tue, May 12, 2009	15.90	16.27	13.15	14.45
3820	NYSE	BZH	Mon, May 11, 2009	14.90	16.40	14.25	15.95
3819	NYSE	BZH	Fri, May 8, 2009	15.50	16.05	12.80	15.30
3818	NYSE	BZH	Thu, May 7, 2009	18.30	18.60	15.05	15.35
3817	NYSE	BZH	Wed, May 6, 2009	19.05	19.75	16.65	17.50
3816	NYSE	BZH	Tue, May 5, 2009	16.20	18.60	15.80	17.85
3815	NYSE	BZH	Mon, May 4, 2009	13.70	15.30	13.10	15.30
3814	NYSE	BZH	Fri, May 1, 2009	13.00	13.35	12.60	12.80
3813	NYSE	BZH	Thu, Apr 30, 2009	14.80	14.80	12.30	12.60
3812	NYSE	BZH	Wed, Apr 29, 2009	15.05	15.15	13.60	14.15
3811	NYSE	BZH	Tue, Apr 28, 2009	13.50	15.75	13.05	13.90
3810	NYSE	BZH	Mon, Apr 27, 2009	10.80	14.95	10.05	13.85
3809	NYSE	BZH	Fri, Apr 24, 2009	9.45	12.00	8.20	10.90
3808	NYSE	BZH	Thu, Apr 23, 2009	9.05	9.25	8.20	8.80
3807	NYSE	BZH	Wed, Apr 22, 2009	8.10	9.60	7.30	8.50
3806	NYSE	BZH	Tue, Apr 21, 2009	7.15	8.65	6.75	8.30
3805	NYSE	BZH	Mon, Apr 20, 2009	8.25	8.65	6.90	7.15
3804	NYSE	BZH	Fri, Apr 17, 2009	7.75	9.20	7.25	8.55
3803	NYSE	BZH	Thu, Apr 16, 2009	7.95	8.50	6.90	7.90
3802	NYSE	BZH	Wed, Apr 15, 2009	6.20	7.50	6.10	7.50
3801	NYSE	BZH	Tue, Apr 14, 2009	6.00	6.95	5.60	6.25
3800	NYSE	BZH	Mon, Apr 13, 2009	5.45	6.00	5.40	5.95
3799	NYSE	BZH	Thu, Apr 9, 2009	5.25	5.75	5.10	5.70
3798	NYSE	BZH	Wed, Apr 8, 2009	5.35	5.75	4.75	5.05
3797	NYSE	BZH	Tue, Apr 7, 2009	4.65	4.65	4.35	4.40
3796	NYSE	BZH	Mon, Apr 6, 2009	5.10	5.10	4.75	4.75
3795	NYSE	BZH	Fri, Apr 3, 2009	5.10	5.35	5.00	5.05
3794	NYSE	BZH	Thu, Apr 2, 2009	5.25	5.75	5.00	5.30
3793	NYSE	BZH	Wed, Apr 1, 2009	4.85	5.35	4.50	4.95
3792	NYSE	BZH	Tue, Mar 31, 2009	5.75	5.85	4.50	5.05
3791	NYSE	BZH	Mon, Mar 30, 2009	5.35	5.85	5.10	5.35
3790	NYSE	BZH	Fri, Mar 27, 2009	6.20	6.50	5.80	5.90
3789	NYSE	BZH	Thu, Mar 26, 2009	6.50	6.50	5.75	6.25
3788	NYSE	BZH	Wed, Mar 25, 2009	6.10	6.70	5.35	5.35
3787	NYSE	BZH	Tue, Mar 24, 2009	5.40	5.90	4.55	5.25
3786	NYSE	BZH	Mon, Mar 23, 2009	4.90	5.45	3.95	5.15
3785	NYSE	BZH	Fri, Mar 20, 2009	5.25	5.45	3.75	3.75
3784	NYSE	BZH	Thu, Mar 19, 2009	6.30	6.40	4.70	5.05
3783	NYSE	BZH	Wed, Mar 18, 2009	4.00	5.00	3.70	4.60
3782	NYSE	BZH	Tue, Mar 17, 2009	2.86	3.80	2.75	3.75
3781	NYSE	BZH	Mon, Mar 16, 2009	3.00	3.15	2.40	2.50
3780	NYSE	BZH	Fri, Mar 13, 2009	2.90	2.90	2.35	2.70
3779	NYSE	BZH	Thu, Mar 12, 2009	1.40	2.45	1.38	2.40
3778	NYSE	BZH	Wed, Mar 11, 2009	1.35	1.50	1.30	1.45
3777	NYSE	BZH	Tue, Mar 10, 2009	1.48	1.50	1.25	1.35
3776	NYSE	BZH	Mon, Mar 9, 2009	1.50	1.65	1.20	1.25
3775	NYSE	BZH	Fri, Mar 6, 2009	1.75	1.75	1.44	1.45
3774	NYSE	BZH	Thu, Mar 5, 2009	2.20	2.20	1.45	1.65
3773	NYSE	BZH	Wed, Mar 4, 2009	2.40	2.45	1.90	2.05
3772	NYSE	BZH	Tue, Mar 3, 2009	2.25	2.35	2.10	2.20
3771	NYSE	BZH	Mon, Mar 2, 2009	2.50	2.75	2.10	2.15
3770	NYSE	BZH	Fri, Feb 27, 2009	2.65	2.80	2.34	2.40
3769	NYSE	BZH	Thu, Feb 26, 2009	2.70	3.30	2.70	2.70
3768	NYSE	BZH	Wed, Feb 25, 2009	3.30	3.45	2.70	2.80
3767	NYSE	BZH	Tue, Feb 24, 2009	2.85	3.25	2.55	3.20
3766	NYSE	BZH	Mon, Feb 23, 2009	2.95	3.00	2.70	2.75
3765	NYSE	BZH	Fri, Feb 20, 2009	3.20	3.30	2.55	2.75
3764	NYSE	BZH	Thu, Feb 19, 2009	3.80	4.10	3.10	3.10
3763	NYSE	BZH	Wed, Feb 18, 2009	4.15	4.20	3.65	3.70
3762	NYSE	BZH	Tue, Feb 17, 2009	4.36	4.45	3.95	3.95
3761	NYSE	BZH	Fri, Feb 13, 2009	4.55	4.70	4.38	4.55
3760	NYSE	BZH	Thu, Feb 12, 2009	5.00	5.00	4.50	4.65
3759	NYSE	BZH	Wed, Feb 11, 2009	5.50	5.70	5.15	5.20
3758	NYSE	BZH	Tue, Feb 10, 2009	5.75	6.15	5.35	5.50
3757	NYSE	BZH	Mon, Feb 9, 2009	6.70	6.70	5.50	5.95
3756	NYSE	BZH	Fri, Feb 6, 2009	4.50	5.00	4.35	5.00
3755	NYSE	BZH	Thu, Feb 5, 2009	4.33	4.50	3.80	4.40
3754	NYSE	BZH	Wed, Feb 4, 2009	4.75	4.95	3.95	4.15
3753	NYSE	BZH	Tue, Feb 3, 2009	4.95	5.15	4.25	4.65
3752	NYSE	BZH	Mon, Feb 2, 2009	4.95	5.10	4.85	4.90
3751	NYSE	BZH	Fri, Jan 30, 2009	5.45	5.50	4.95	5.15
3750	NYSE	BZH	Thu, Jan 29, 2009	5.50	5.75	5.20	5.20
3749	NYSE	BZH	Wed, Jan 28, 2009	5.65	6.00	5.55	5.60
3748	NYSE	BZH	Tue, Jan 27, 2009	5.70	5.80	5.25	5.35
3747	NYSE	BZH	Mon, Jan 26, 2009	5.45	6.00	5.40	5.60
3746	NYSE	BZH	Fri, Jan 23, 2009	5.65	5.80	5.40	5.45
3745	NYSE	BZH	Thu, Jan 22, 2009	6.05	6.05	5.55	5.60
3744	NYSE	BZH	Wed, Jan 21, 2009	6.00	6.15	5.55	6.15
3743	NYSE	BZH	Tue, Jan 20, 2009	6.55	6.55	5.80	5.80
3742	NYSE	BZH	Fri, Jan 16, 2009	6.30	6.70	6.05	6.45
3741	NYSE	BZH	Thu, Jan 15, 2009	6.50	6.85	5.95	6.15
3740	NYSE	BZH	Wed, Jan 14, 2009	6.85	7.00	6.50	6.50
3739	NYSE	BZH	Tue, Jan 13, 2009	7.05	7.20	6.65	7.05
3738	NYSE	BZH	Mon, Jan 12, 2009	7.65	7.80	7.00	7.05
3737	NYSE	BZH	Fri, Jan 9, 2009	7.90	8.45	7.40	7.70
3736	NYSE	BZH	Thu, Jan 8, 2009	7.85	7.95	7.35	7.80
3735	NYSE	BZH	Wed, Jan 7, 2009	7.95	8.40	7.65	7.95
3734	NYSE	BZH	Tue, Jan 6, 2009	8.20	8.55	7.60	8.30
3733	NYSE	BZH	Mon, Jan 5, 2009	7.60	8.25	7.16	7.80
3732	NYSE	BZH	Fri, Jan 2, 2009	7.60	7.95	7.35	7.60
3731	NYSE	BZH	Wed, Dec 31, 2008	6.95	8.00	6.50	7.90
3730	NYSE	BZH	Tue, Dec 30, 2008	6.45	7.05	6.45	6.90
3729	NYSE	BZH	Mon, Dec 29, 2008	6.55	6.65	6.30	6.35
3728	NYSE	BZH	Fri, Dec 26, 2008	7.35	7.35	6.30	6.55
3727	NYSE	BZH	Wed, Dec 24, 2008	6.95	7.20	6.45	6.45
3726	NYSE	BZH	Tue, Dec 23, 2008	7.75	7.85	6.75	6.90
3725	NYSE	BZH	Mon, Dec 22, 2008	8.35	8.75	7.25	7.25
3724	NYSE	BZH	Fri, Dec 19, 2008	9.15	9.79	8.25	8.25
3723	NYSE	BZH	Thu, Dec 18, 2008	10.25	10.50	8.80	9.00
3722	NYSE	BZH	Wed, Dec 17, 2008	9.80	10.60	9.40	9.95
3721	NYSE	BZH	Tue, Dec 16, 2008	8.40	10.15	8.20	10.00
3720	NYSE	BZH	Mon, Dec 15, 2008	8.90	9.00	7.75	8.40
3719	NYSE	BZH	Fri, Dec 12, 2008	7.80	8.85	7.50	8.50
3718	NYSE	BZH	Thu, Dec 11, 2008	10.20	10.20	7.90	8.15
3717	NYSE	BZH	Wed, Dec 10, 2008	9.80	10.50	9.00	10.50
3716	NYSE	BZH	Tue, Dec 9, 2008	10.90	11.00	9.50	9.60
3715	NYSE	BZH	Mon, Dec 8, 2008	11.25	11.70	10.00	10.70
3714	NYSE	BZH	Fri, Dec 5, 2008	9.80	10.95	9.50	10.75
3713	NYSE	BZH	Thu, Dec 4, 2008	9.10	11.60	9.10	10.25
3712	NYSE	BZH	Wed, Dec 3, 2008	6.65	9.00	6.55	8.85
3711	NYSE	BZH	Tue, Dec 2, 2008	7.40	8.50	6.06	6.90
3710	NYSE	BZH	Mon, Dec 1, 2008	8.83	9.05	7.50	7.50
3709	NYSE	BZH	Fri, Nov 28, 2008	10.65	10.65	8.65	9.05
3708	NYSE	BZH	Wed, Nov 26, 2008	8.70	10.75	7.95	10.40
3707	NYSE	BZH	Tue, Nov 25, 2008	7.75	8.95	7.30	8.95
3706	NYSE	BZH	Mon, Nov 24, 2008	6.45	7.35	6.00	7.35
3705	NYSE	BZH	Fri, Nov 21, 2008	6.95	7.10	5.65	6.45
3704	NYSE	BZH	Thu, Nov 20, 2008	9.00	9.10	6.55	6.65
3703	NYSE	BZH	Wed, Nov 19, 2008	10.60	10.95	8.80	8.90
3702	NYSE	BZH	Tue, Nov 18, 2008	10.25	11.00	9.30	11.00
3701	NYSE	BZH	Mon, Nov 17, 2008	10.50	10.55	9.75	10.20
3700	NYSE	BZH	Fri, Nov 14, 2008	9.60	11.50	9.25	10.65
3699	NYSE	BZH	Thu, Nov 13, 2008	9.20	11.85	8.65	10.60
3698	NYSE	BZH	Wed, Nov 12, 2008	11.90	11.90	8.90	9.10
3697	NYSE	BZH	Tue, Nov 11, 2008	11.45	12.10	10.15	11.05
3696	NYSE	BZH	Mon, Nov 10, 2008	15.95	15.95	10.95	11.85
3695	NYSE	BZH	Fri, Nov 7, 2008	15.15	15.70	13.65	14.40
3694	NYSE	BZH	Thu, Nov 6, 2008	15.90	17.05	15.15	15.15
3693	NYSE	BZH	Wed, Nov 5, 2008	18.75	19.40	15.80	16.15
3692	NYSE	BZH	Tue, Nov 4, 2008	16.95	20.75	16.40	19.70
3691	NYSE	BZH	Mon, Nov 3, 2008	15.50	16.80	15.05	15.60
3690	NYSE	BZH	Fri, Oct 31, 2008	12.65	16.10	12.25	15.85
3689	NYSE	BZH	Thu, Oct 30, 2008	12.15	12.25	11.35	12.25
3688	NYSE	BZH	Wed, Oct 29, 2008	11.70	12.30	11.00	11.40
3687	NYSE	BZH	Tue, Oct 28, 2008	11.70	12.85	10.00	11.65
3686	NYSE	BZH	Mon, Oct 27, 2008	10.85	11.75	10.55	11.30
3685	NYSE	BZH	Fri, Oct 24, 2008	10.50	12.40	10.45	11.15
3684	NYSE	BZH	Thu, Oct 23, 2008	15.40	16.00	10.00	12.35
3683	NYSE	BZH	Wed, Oct 22, 2008	16.00	17.55	15.05	15.60
3682	NYSE	BZH	Tue, Oct 21, 2008	17.85	18.25	16.35	16.75
3681	NYSE	BZH	Mon, Oct 20, 2008	19.15	19.15	17.35	18.20
3680	NYSE	BZH	Fri, Oct 17, 2008	18.05	19.00	18.00	18.30
3679	NYSE	BZH	Thu, Oct 16, 2008	18.75	19.75	16.85	19.35
3678	NYSE	BZH	Wed, Oct 15, 2008	19.80	20.20	18.00	18.15
3677	NYSE	BZH	Tue, Oct 14, 2008	22.95	22.95	19.15	20.55
3676	NYSE	BZH	Mon, Oct 13, 2008	22.50	23.10	20.10	21.40
3675	NYSE	BZH	Fri, Oct 10, 2008	20.85	22.05	17.95	20.45
3674	NYSE	BZH	Thu, Oct 9, 2008	24.50	25.35	21.55	22.55
3673	NYSE	BZH	Wed, Oct 8, 2008	22.60	25.85	22.50	23.55
3672	NYSE	BZH	Tue, Oct 7, 2008	26.75	27.20	23.75	23.90
3671	NYSE	BZH	Mon, Oct 6, 2008	27.35	27.80	24.00	26.45
3670	NYSE	BZH	Fri, Oct 3, 2008	30.10	33.80	28.45	28.60
3669	NYSE	BZH	Thu, Oct 2, 2008	31.00	31.65	28.75	29.55
3668	NYSE	BZH	Wed, Oct 1, 2008	30.00	31.85	28.55	31.05
3667	NYSE	BZH	Tue, Sep 30, 2008	28.80	30.00	27.45	29.90
3666	NYSE	BZH	Mon, Sep 29, 2008	30.30	30.90	27.10	28.10
3665	NYSE	BZH	Fri, Sep 26, 2008	30.00	31.00	29.25	30.90
3664	NYSE	BZH	Thu, Sep 25, 2008	30.45	31.75	29.25	30.70
3663	NYSE	BZH	Wed, Sep 24, 2008	31.05	31.95	28.10	29.55
3662	NYSE	BZH	Tue, Sep 23, 2008	29.95	31.75	27.80	29.30
3661	NYSE	BZH	Mon, Sep 22, 2008	34.60	34.75	28.80	30.00
3660	NYSE	BZH	Fri, Sep 19, 2008	41.85	43.85	34.65	34.65
3659	NYSE	BZH	Thu, Sep 18, 2008	34.20	37.40	25.00	37.25
3658	NYSE	BZH	Wed, Sep 17, 2008	37.20	38.30	31.80	32.75
3657	NYSE	BZH	Tue, Sep 16, 2008	36.20	41.75	35.25	36.50
3656	NYSE	BZH	Mon, Sep 15, 2008	38.00	44.15	37.35	37.55
3655	NYSE	BZH	Fri, Sep 12, 2008	45.25	45.25	41.10	42.10
3654	NYSE	BZH	Thu, Sep 11, 2008	42.05	45.95	40.50	45.55
3653	NYSE	BZH	Wed, Sep 10, 2008	41.05	46.70	39.95	43.90
3652	NYSE	BZH	Tue, Sep 9, 2008	42.05	44.45	38.75	41.15
3651	NYSE	BZH	Mon, Sep 8, 2008	43.45	45.00	41.10	44.60
3650	NYSE	BZH	Fri, Sep 5, 2008	36.00	39.50	34.95	39.35
3649	NYSE	BZH	Thu, Sep 4, 2008	37.10	38.75	36.30	36.50
3648	NYSE	BZH	Wed, Sep 3, 2008	37.25	39.70	37.25	38.10
3647	NYSE	BZH	Tue, Sep 2, 2008	36.75	38.20	35.50	36.90
3646	NYSE	BZH	Fri, Aug 29, 2008	35.00	36.45	34.50	34.80
3645	NYSE	BZH	Thu, Aug 28, 2008	33.25	35.50	32.45	35.45
3644	NYSE	BZH	Wed, Aug 27, 2008	30.20	33.05	30.20	32.70
3643	NYSE	BZH	Tue, Aug 26, 2008	32.15	34.00	30.25	30.35
3642	NYSE	BZH	Mon, Aug 25, 2008	33.80	35.75	32.05	32.20
3641	NYSE	BZH	Fri, Aug 22, 2008	33.25	34.80	32.25	33.90
3640	NYSE	BZH	Thu, Aug 21, 2008	32.50	32.90	30.60	32.75
3639	NYSE	BZH	Wed, Aug 20, 2008	31.65	33.40	31.05	32.80
3638	NYSE	BZH	Tue, Aug 19, 2008	34.60	34.80	30.45	31.65
3637	NYSE	BZH	Mon, Aug 18, 2008	38.00	38.35	34.80	35.15
3636	NYSE	BZH	Fri, Aug 15, 2008	36.75	39.95	36.75	37.80
3635	NYSE	BZH	Thu, Aug 14, 2008	35.95	39.90	35.80	37.15
3634	NYSE	BZH	Wed, Aug 13, 2008	37.20	37.30	35.00	36.15
3633	NYSE	BZH	Tue, Aug 12, 2008	35.35	40.00	34.10	36.40
3632	NYSE	BZH	Mon, Aug 11, 2008	30.00	41.00	30.00	35.35
3631	NYSE	BZH	Fri, Aug 8, 2008	30.05	32.40	29.10	30.50
3630	NYSE	BZH	Thu, Aug 7, 2008	29.35	31.40	27.65	29.65
3629	NYSE	BZH	Wed, Aug 6, 2008	30.05	31.60	29.05	29.35
3628	NYSE	BZH	Tue, Aug 5, 2008	29.60	30.50	28.40	30.30
3627	NYSE	BZH	Mon, Aug 4, 2008	29.40	31.15	27.05	29.05
3626	NYSE	BZH	Fri, Aug 1, 2008	31.15	31.90	28.10	29.45
3625	NYSE	BZH	Thu, Jul 31, 2008	29.20	32.60	27.70	31.15
3624	NYSE	BZH	Wed, Jul 30, 2008	29.60	31.00	27.30	29.05
3623	NYSE	BZH	Tue, Jul 29, 2008	26.75	29.40	25.70	28.30
3622	NYSE	BZH	Mon, Jul 28, 2008	26.30	27.50	24.50	26.50
3621	NYSE	BZH	Fri, Jul 25, 2008	25.10	26.35	22.85	25.80
3620	NYSE	BZH	Thu, Jul 24, 2008	28.05	29.40	24.05	24.85
3619	NYSE	BZH	Wed, Jul 23, 2008	24.20	28.75	23.80	28.30
3618	NYSE	BZH	Tue, Jul 22, 2008	22.05	23.95	21.30	23.70
3617	NYSE	BZH	Mon, Jul 21, 2008	23.85	25.00	21.70	22.30
3616	NYSE	BZH	Fri, Jul 18, 2008	24.15	24.90	23.00	23.50
3615	NYSE	BZH	Thu, Jul 17, 2008	22.90	26.00	21.55	24.00
3614	NYSE	BZH	Wed, Jul 16, 2008	17.90	21.70	17.65	21.00
3613	NYSE	BZH	Tue, Jul 15, 2008	19.20	19.95	16.80	17.75
3612	NYSE	BZH	Mon, Jul 14, 2008	19.45	20.85	17.95	19.60
3611	NYSE	BZH	Fri, Jul 11, 2008	17.35	20.90	17.15	19.55
3610	NYSE	BZH	Thu, Jul 10, 2008	20.80	20.80	18.55	19.35
3609	NYSE	BZH	Wed, Jul 9, 2008	22.65	24.00	20.55	20.85
3608	NYSE	BZH	Tue, Jul 8, 2008	22.40	23.30	20.45	22.40
3607	NYSE	BZH	Mon, Jul 7, 2008	24.90	25.20	22.25	22.25
3606	NYSE	BZH	Thu, Jul 3, 2008	26.05	26.75	24.30	24.70
3605	NYSE	BZH	Wed, Jul 2, 2008	26.90	28.15	25.75	26.05
3604	NYSE	BZH	Tue, Jul 1, 2008	27.50	28.30	25.85	26.95
3603	NYSE	BZH	Mon, Jun 30, 2008	29.80	29.80	27.75	27.85
3602	NYSE	BZH	Fri, Jun 27, 2008	28.05	30.05	27.20	29.50
3601	NYSE	BZH	Thu, Jun 26, 2008	27.85	30.05	26.55	28.30
3600	NYSE	BZH	Wed, Jun 25, 2008	27.30	30.25	27.10	28.40
3599	NYSE	BZH	Tue, Jun 24, 2008	26.45	28.20	25.10	27.30
3598	NYSE	BZH	Mon, Jun 23, 2008	27.60	28.10	25.45	26.90
3597	NYSE	BZH	Fri, Jun 20, 2008	28.95	29.16	27.30	27.30
3596	NYSE	BZH	Thu, Jun 19, 2008	28.00	30.95	27.23	29.00
3595	NYSE	BZH	Wed, Jun 18, 2008	26.60	29.00	26.15	28.05
3594	NYSE	BZH	Tue, Jun 17, 2008	27.80	27.80	26.40	26.50
3593	NYSE	BZH	Mon, Jun 16, 2008	27.65	27.65	26.25	27.00
3592	NYSE	BZH	Fri, Jun 13, 2008	28.60	28.60	26.10	27.45
3591	NYSE	BZH	Thu, Jun 12, 2008	27.65	28.75	26.25	26.75
3590	NYSE	BZH	Wed, Jun 11, 2008	29.85	30.45	26.55	26.75
3589	NYSE	BZH	Tue, Jun 10, 2008	29.05	31.20	28.75	29.85
3588	NYSE	BZH	Mon, Jun 9, 2008	31.00	32.60	28.90	30.05
3587	NYSE	BZH	Fri, Jun 6, 2008	32.25	32.75	30.25	30.70
3586	NYSE	BZH	Thu, Jun 5, 2008	34.00	34.05	32.35	33.00
3585	NYSE	BZH	Wed, Jun 4, 2008	34.15	35.25	32.49	33.80
3584	NYSE	BZH	Tue, Jun 3, 2008	34.50	35.55	33.55	34.45
3583	NYSE	BZH	Mon, Jun 2, 2008	34.75	35.30	33.30	33.35
3582	NYSE	BZH	Fri, May 30, 2008	35.95	36.95	34.05	34.75
3581	NYSE	BZH	Thu, May 29, 2008	35.85	37.60	35.30	36.00
3580	NYSE	BZH	Wed, May 28, 2008	36.45	37.15	34.85	35.85
3579	NYSE	BZH	Tue, May 27, 2008	35.05	37.60	35.05	35.95
3578	NYSE	BZH	Fri, May 23, 2008	35.25	36.15	33.75	35.10
3577	NYSE	BZH	Thu, May 22, 2008	37.20	37.35	34.65	36.10
3576	NYSE	BZH	Wed, May 21, 2008	40.85	41.05	36.40	36.90
3575	NYSE	BZH	Tue, May 20, 2008	40.75	41.50	38.55	40.75
3574	NYSE	BZH	Mon, May 19, 2008	45.55	46.25	39.70	40.70
3573	NYSE	BZH	Fri, May 16, 2008	49.00	49.65	45.50	45.80
3572	NYSE	BZH	Thu, May 15, 2008	47.75	48.75	46.10	48.00
3571	NYSE	BZH	Wed, May 14, 2008	46.00	48.45	45.50	47.70
3570	NYSE	BZH	Tue, May 13, 2008	46.55	47.90	44.25	45.75
3569	NYSE	BZH	Mon, May 12, 2008	49.90	50.50	46.60	47.30
3568	NYSE	BZH	Fri, May 9, 2008	52.10	52.30	48.60	49.60
3567	NYSE	BZH	Thu, May 8, 2008	58.00	59.00	49.00	52.75
3566	NYSE	BZH	Wed, May 7, 2008	59.25	61.40	56.50	58.00
3565	NYSE	BZH	Tue, May 6, 2008	57.50	60.70	56.35	60.50
3564	NYSE	BZH	Mon, May 5, 2008	58.55	60.45	57.50	57.85
3563	NYSE	BZH	Fri, May 2, 2008	59.50	62.00	58.25	59.25
3562	NYSE	BZH	Thu, May 1, 2008	55.20	59.75	54.50	58.65
3561	NYSE	BZH	Wed, Apr 30, 2008	55.10	57.30	53.75	55.35
3560	NYSE	BZH	Tue, Apr 29, 2008	55.25	56.20	53.85	55.00
3559	NYSE	BZH	Mon, Apr 28, 2008	53.40	55.85	52.00	55.00
3558	NYSE	BZH	Fri, Apr 25, 2008	52.15	54.40	51.75	52.50
3557	NYSE	BZH	Thu, Apr 24, 2008	49.90	53.35	48.80	52.00
3556	NYSE	BZH	Wed, Apr 23, 2008	51.00	52.40	48.75	49.95
3555	NYSE	BZH	Tue, Apr 22, 2008	50.85	52.90	48.55	50.85
3554	NYSE	BZH	Mon, Apr 21, 2008	52.60	52.75	50.00	51.00
3553	NYSE	BZH	Fri, Apr 18, 2008	54.70	55.50	51.85	52.25
3552	NYSE	BZH	Thu, Apr 17, 2008	54.20	54.75	51.75	53.25
3551	NYSE	BZH	Wed, Apr 16, 2008	53.00	57.90	52.15	54.50
3550	NYSE	BZH	Tue, Apr 15, 2008	49.50	53.80	47.75	52.50
3549	NYSE	BZH	Mon, Apr 14, 2008	49.70	50.95	47.70	48.80
3548	NYSE	BZH	Fri, Apr 11, 2008	48.55	52.25	45.75	49.60
3547	NYSE	BZH	Thu, Apr 10, 2008	46.50	49.70	46.50	48.85
3546	NYSE	BZH	Wed, Apr 9, 2008	51.50	52.50	46.25	46.45
3545	NYSE	BZH	Tue, Apr 8, 2008	53.55	53.75	50.25	51.10
3544	NYSE	BZH	Mon, Apr 7, 2008	55.50	55.50	52.50	54.45
3543	NYSE	BZH	Fri, Apr 4, 2008	56.65	57.10	51.80	52.70
3542	NYSE	BZH	Thu, Apr 3, 2008	54.05	57.40	51.45	56.95
3541	NYSE	BZH	Wed, Apr 2, 2008	51.70	57.00	50.90	54.15
3540	NYSE	BZH	Tue, Apr 1, 2008	47.55	51.80	47.55	51.80
3539	NYSE	BZH	Mon, Mar 31, 2008	43.90	48.70	43.30	47.25
3538	NYSE	BZH	Fri, Mar 28, 2008	45.75	46.90	42.80	43.85
3537	NYSE	BZH	Thu, Mar 27, 2008	44.85	49.75	44.10	45.00
3536	NYSE	BZH	Wed, Mar 26, 2008	50.40	51.25	43.15	43.75
3535	NYSE	BZH	Tue, Mar 25, 2008	52.85	53.15	49.75	50.75
3534	NYSE	BZH	Mon, Mar 24, 2008	52.10	57.20	48.60	52.85
3533	NYSE	BZH	Thu, Mar 20, 2008	43.75	51.00	43.75	49.85
3532	NYSE	BZH	Wed, Mar 19, 2008	43.45	44.50	41.50	43.25
3531	NYSE	BZH	Tue, Mar 18, 2008	40.70	45.00	40.35	42.75
3530	NYSE	BZH	Mon, Mar 17, 2008	37.90	39.75	36.30	38.45
3529	NYSE	BZH	Fri, Mar 14, 2008	41.10	41.60	36.85	40.05
3528	NYSE	BZH	Thu, Mar 13, 2008	35.50	40.85	35.40	40.85
3527	NYSE	BZH	Wed, Mar 12, 2008	35.10	37.50	35.10	35.95
3526	NYSE	BZH	Tue, Mar 11, 2008	36.00	36.95	33.60	35.70
3525	NYSE	BZH	Mon, Mar 10, 2008	34.90	36.50	33.25	34.00
3524	NYSE	BZH	Fri, Mar 7, 2008	32.50	35.80	31.35	35.15
3523	NYSE	BZH	Thu, Mar 6, 2008	35.40	35.40	31.30	33.45
3522	NYSE	BZH	Wed, Mar 5, 2008	36.35	37.90	34.35	35.50
3521	NYSE	BZH	Tue, Mar 4, 2008	33.90	36.25	32.65	35.45
3520	NYSE	BZH	Mon, Mar 3, 2008	35.45	35.75	33.45	34.50
3519	NYSE	BZH	Fri, Feb 29, 2008	40.00	40.50	35.30	35.50
3518	NYSE	BZH	Thu, Feb 28, 2008	42.85	42.95	39.75	40.45
3517	NYSE	BZH	Wed, Feb 27, 2008	41.75	45.30	41.00	42.50
3516	NYSE	BZH	Tue, Feb 26, 2008	38.50	44.50	37.70	41.80
3515	NYSE	BZH	Mon, Feb 25, 2008	37.45	39.00	36.65	38.85
3514	NYSE	BZH	Fri, Feb 22, 2008	37.60	37.80	36.25	37.35
3513	NYSE	BZH	Thu, Feb 21, 2008	39.25	39.70	37.45	37.45
3512	NYSE	BZH	Wed, Feb 20, 2008	37.15	39.55	37.00	39.05
3511	NYSE	BZH	Tue, Feb 19, 2008	37.50	39.90	37.20	37.50
3510	NYSE	BZH	Fri, Feb 15, 2008	38.60	39.45	37.13	37.65
3509	NYSE	BZH	Thu, Feb 14, 2008	40.85	40.85	37.95	38.80
3508	NYSE	BZH	Wed, Feb 13, 2008	38.00	39.85	37.10	39.85
3507	NYSE	BZH	Tue, Feb 12, 2008	40.65	41.15	36.85	37.30
3506	NYSE	BZH	Mon, Feb 11, 2008	38.25	41.30	36.50	39.50
3505	NYSE	BZH	Fri, Feb 8, 2008	40.00	41.50	36.75	38.70
3504	NYSE	BZH	Thu, Feb 7, 2008	44.05	46.05	38.50	39.55
3503	NYSE	BZH	Wed, Feb 6, 2008	44.35	46.45	41.24	44.25
3502	NYSE	BZH	Tue, Feb 5, 2008	45.00	50.70	43.10	43.70
3501	NYSE	BZH	Mon, Feb 4, 2008	46.80	47.90	43.25	46.00
3500	NYSE	BZH	Fri, Feb 1, 2008	45.00	47.00	41.00	46.55
3499	NYSE	BZH	Thu, Jan 31, 2008	36.25	44.55	34.55	43.55
3498	NYSE	BZH	Wed, Jan 30, 2008	41.15	44.00	38.25	38.50
3497	NYSE	BZH	Tue, Jan 29, 2008	44.05	44.75	40.10	41.40
3496	NYSE	BZH	Mon, Jan 28, 2008	35.45	44.30	34.70	44.05
3495	NYSE	BZH	Fri, Jan 25, 2008	35.20	37.05	33.45	36.05
3494	NYSE	BZH	Thu, Jan 24, 2008	35.20	37.35	31.80	33.75
3493	NYSE	BZH	Wed, Jan 23, 2008	28.95	36.15	27.85	34.30
3492	NYSE	BZH	Tue, Jan 22, 2008	28.75	30.30	25.00	28.30
3491	NYSE	BZH	Fri, Jan 18, 2008	29.65	31.00	26.85	28.55
3490	NYSE	BZH	Thu, Jan 17, 2008	30.50	32.15	27.50	29.45
3489	NYSE	BZH	Wed, Jan 16, 2008	28.50	31.60	27.50	30.40
3488	NYSE	BZH	Tue, Jan 15, 2008	29.50	30.05	28.05	28.50
3487	NYSE	BZH	Mon, Jan 14, 2008	28.80	30.45	27.50	30.30
3486	NYSE	BZH	Fri, Jan 11, 2008	27.10	30.05	26.05	29.40
3485	NYSE	BZH	Thu, Jan 10, 2008	24.65	29.50	24.25	27.95
3484	NYSE	BZH	Wed, Jan 9, 2008	26.25	26.55	22.65	24.95
3483	NYSE	BZH	Tue, Jan 8, 2008	29.00	30.45	25.85	26.25
3482	NYSE	BZH	Mon, Jan 7, 2008	31.55	31.60	27.35	28.80
3481	NYSE	BZH	Fri, Jan 4, 2008	33.25	34.85	29.50	31.45
3480	NYSE	BZH	Thu, Jan 3, 2008	35.80	36.15	33.45	34.30
3479	NYSE	BZH	Wed, Jan 2, 2008	37.00	37.65	35.00	35.35
3478	NYSE	BZH	Mon, Dec 31, 2007	37.40	38.35	35.35	37.15
3477	NYSE	BZH	Fri, Dec 28, 2007	37.75	38.60	35.55	35.55
3476	NYSE	BZH	Thu, Dec 27, 2007	40.05	40.65	37.80	38.05
3475	NYSE	BZH	Wed, Dec 26, 2007	41.10	42.45	40.10	40.90
3474	NYSE	BZH	Mon, Dec 24, 2007	43.25	43.25	41.35	42.25
3473	NYSE	BZH	Fri, Dec 21, 2007	42.35	43.15	40.00	43.15
3472	NYSE	BZH	Thu, Dec 20, 2007	42.50	42.95	39.10	40.90
3471	NYSE	BZH	Wed, Dec 19, 2007	41.60	44.25	40.75	42.45
3470	NYSE	BZH	Tue, Dec 18, 2007	43.95	45.20	41.55	42.15
3469	NYSE	BZH	Mon, Dec 17, 2007	43.95	45.75	42.85	43.40
3468	NYSE	BZH	Fri, Dec 14, 2007	44.05	46.70	43.20	45.45
3467	NYSE	BZH	Thu, Dec 13, 2007	45.30	45.30	41.80	44.80
3466	NYSE	BZH	Wed, Dec 12, 2007	47.50	48.50	44.50	45.15
3465	NYSE	BZH	Tue, Dec 11, 2007	51.30	54.00	43.70	44.55
3464	NYSE	BZH	Mon, Dec 10, 2007	50.90	53.30	48.80	50.95
3463	NYSE	BZH	Fri, Dec 7, 2007	47.40	50.30	45.75	50.30
3462	NYSE	BZH	Thu, Dec 6, 2007	41.80	49.00	41.40	48.15
3461	NYSE	BZH	Wed, Dec 5, 2007	39.80	42.05	39.10	41.90
3460	NYSE	BZH	Tue, Dec 4, 2007	40.30	41.10	38.25	39.30
3459	NYSE	BZH	Mon, Dec 3, 2007	42.00	43.75	40.15	40.75
3458	NYSE	BZH	Fri, Nov 30, 2007	39.00	42.70	38.80	42.45
3457	NYSE	BZH	Thu, Nov 29, 2007	37.50	39.10	36.10	36.80
3456	NYSE	BZH	Wed, Nov 28, 2007	38.25	39.55	37.15	37.80
3455	NYSE	BZH	Tue, Nov 27, 2007	37.50	38.65	35.00	36.65
3454	NYSE	BZH	Mon, Nov 26, 2007	41.70	42.55	35.30	36.35
3453	NYSE	BZH	Fri, Nov 23, 2007	40.55	43.30	40.50	42.55
3452	NYSE	BZH	Wed, Nov 21, 2007	41.95	42.85	40.00	40.00
3451	NYSE	BZH	Tue, Nov 20, 2007	46.50	47.00	41.30	42.30
3450	NYSE	BZH	Mon, Nov 19, 2007	47.00	47.25	45.15	46.10
3449	NYSE	BZH	Fri, Nov 16, 2007	49.60	50.35	47.00	47.25
3448	NYSE	BZH	Thu, Nov 15, 2007	49.70	51.25	49.05	50.25
3447	NYSE	BZH	Wed, Nov 14, 2007	52.65	54.00	50.15	50.15
3446	NYSE	BZH	Tue, Nov 13, 2007	50.75	53.40	50.40	52.40
3445	NYSE	BZH	Mon, Nov 12, 2007	51.20	53.75	49.55	50.30
3444	NYSE	BZH	Fri, Nov 9, 2007	46.15	53.35	46.15	51.20
3443	NYSE	BZH	Thu, Nov 8, 2007	50.15	50.15	46.35	48.95
3442	NYSE	BZH	Wed, Nov 7, 2007	51.70	51.90	49.05	49.60
3441	NYSE	BZH	Tue, Nov 6, 2007	48.00	52.50	46.25	52.35
3440	NYSE	BZH	Mon, Nov 5, 2007	45.75	49.45	45.75	47.60
3439	NYSE	BZH	Fri, Nov 2, 2007	50.45	50.90	45.35	48.20
3438	NYSE	BZH	Thu, Nov 1, 2007	54.55	54.55	48.05	49.00
3437	NYSE	BZH	Wed, Oct 31, 2007	60.70	62.45	55.65	56.15
3436	NYSE	BZH	Tue, Oct 30, 2007	59.35	60.40	56.50	60.25
3435	NYSE	BZH	Mon, Oct 29, 2007	60.90	61.75	58.10	59.35
3434	NYSE	BZH	Fri, Oct 26, 2007	55.00	61.40	54.60	60.00
3433	NYSE	BZH	Thu, Oct 25, 2007	50.25	53.75	49.50	53.75
3432	NYSE	BZH	Wed, Oct 24, 2007	49.00	50.30	47.50	50.05
3431	NYSE	BZH	Tue, Oct 23, 2007	50.95	51.00	47.15	49.00
3430	NYSE	BZH	Mon, Oct 22, 2007	44.60	50.90	42.95	49.85
3429	NYSE	BZH	Fri, Oct 19, 2007	42.70	45.30	42.05	45.30
3428	NYSE	BZH	Thu, Oct 18, 2007	41.65	43.50	40.00	43.00
3427	NYSE	BZH	Wed, Oct 17, 2007	44.00	44.40	40.85	41.90
3426	NYSE	BZH	Tue, Oct 16, 2007	45.10	45.45	43.00	43.00
3425	NYSE	BZH	Mon, Oct 15, 2007	47.50	47.75	44.35	45.80
3424	NYSE	BZH	Fri, Oct 12, 2007	51.00	51.25	45.40	46.90
3423	NYSE	BZH	Thu, Oct 11, 2007	52.50	53.75	49.80	50.65
3422	NYSE	BZH	Wed, Oct 10, 2007	49.10	51.00	48.25	49.65
3421	NYSE	BZH	Tue, Oct 9, 2007	46.50	51.00	46.00	48.75
3420	NYSE	BZH	Mon, Oct 8, 2007	46.10	47.25	45.40	46.20
3419	NYSE	BZH	Fri, Oct 5, 2007	48.25	48.75	44.70	46.10
3418	NYSE	BZH	Thu, Oct 4, 2007	52.45	52.50	45.30	47.00
3417	NYSE	BZH	Wed, Oct 3, 2007	48.00	54.19	47.35	51.20
3416	NYSE	BZH	Tue, Oct 2, 2007	43.05	48.40	42.00	47.20
3415	NYSE	BZH	Mon, Oct 1, 2007	41.90	43.50	41.25	42.00
3414	NYSE	BZH	Fri, Sep 28, 2007	43.00	43.70	41.00	41.25
3413	NYSE	BZH	Thu, Sep 27, 2007	41.00	45.35	40.85	42.90
3412	NYSE	BZH	Wed, Sep 26, 2007	43.50	43.50	40.40	41.05
3411	NYSE	BZH	Tue, Sep 25, 2007	43.70	45.05	42.10	42.50
3410	NYSE	BZH	Mon, Sep 24, 2007	50.60	50.60	45.00	45.30
3409	NYSE	BZH	Fri, Sep 21, 2007	53.75	54.00	50.30	50.30
3408	NYSE	BZH	Thu, Sep 20, 2007	55.00	56.50	51.15	52.15
3407	NYSE	BZH	Wed, Sep 19, 2007	57.40	64.70	52.95	55.15
3406	NYSE	BZH	Tue, Sep 18, 2007	48.30	57.50	46.65	55.90
3405	NYSE	BZH	Mon, Sep 17, 2007	46.65	48.95	45.75	47.35
3404	NYSE	BZH	Fri, Sep 14, 2007	43.80	47.50	42.50	47.05
3403	NYSE	BZH	Thu, Sep 13, 2007	44.40	45.40	43.70	44.20
3402	NYSE	BZH	Wed, Sep 12, 2007	45.70	47.50	44.00	44.25
3401	NYSE	BZH	Tue, Sep 11, 2007	46.50	49.45	45.60	46.15
3400	NYSE	BZH	Mon, Sep 10, 2007	48.15	49.00	43.90	47.25
3399	NYSE	BZH	Fri, Sep 7, 2007	48.75	52.15	47.30	47.50
3398	NYSE	BZH	Thu, Sep 6, 2007	54.75	55.55	51.25	54.55
3397	NYSE	BZH	Wed, Sep 5, 2007	56.30	56.65	53.25	54.20
3396	NYSE	BZH	Tue, Sep 4, 2007	52.50	57.65	51.20	56.45
3395	NYSE	BZH	Fri, Aug 31, 2007	53.50	55.20	48.75	52.85
3394	NYSE	BZH	Thu, Aug 30, 2007	47.75	50.85	47.35	49.50
3393	NYSE	BZH	Wed, Aug 29, 2007	45.00	50.95	44.50	49.35
3392	NYSE	BZH	Tue, Aug 28, 2007	47.45	47.45	43.30	44.40
3391	NYSE	BZH	Mon, Aug 27, 2007	50.75	52.00	47.50	47.60
3390	NYSE	BZH	Fri, Aug 24, 2007	51.05	53.15	48.15	50.90
3389	NYSE	BZH	Thu, Aug 23, 2007	55.80	56.35	50.55	51.20
3388	NYSE	BZH	Wed, Aug 22, 2007	57.05	59.10	52.50	55.10
3387	NYSE	BZH	Tue, Aug 21, 2007	56.75	58.00	54.15	56.05
3386	NYSE	BZH	Mon, Aug 20, 2007	56.35	58.20	53.05	56.75
3385	NYSE	BZH	Fri, Aug 17, 2007	58.40	60.65	50.45	55.45
3384	NYSE	BZH	Thu, Aug 16, 2007	51.50	55.95	48.10	53.30
3383	NYSE	BZH	Wed, Aug 15, 2007	55.50	58.00	51.80	52.40
3382	NYSE	BZH	Tue, Aug 14, 2007	60.15	63.25	55.30	56.65
3381	NYSE	BZH	Mon, Aug 13, 2007	72.15	79.45	60.70	61.70
3380	NYSE	BZH	Fri, Aug 10, 2007	80.00	83.50	73.00	75.95
3379	NYSE	BZH	Thu, Aug 9, 2007	69.00	92.10	67.50	83.80
3378	NYSE	BZH	Wed, Aug 8, 2007	62.10	79.90	61.05	75.05
3377	NYSE	BZH	Tue, Aug 7, 2007	54.45	62.15	53.15	60.15
3376	NYSE	BZH	Mon, Aug 6, 2007	56.60	58.00	50.60	54.80
3375	NYSE	BZH	Fri, Aug 3, 2007	65.20	67.40	56.25	56.50
3374	NYSE	BZH	Thu, Aug 2, 2007	60.40	68.85	59.00	65.20
3373	NYSE	BZH	Wed, Aug 1, 2007	69.65	70.05	40.50	57.40
3372	NYSE	BZH	Tue, Jul 31, 2007	74.00	75.90	69.65	69.95
3371	NYSE	BZH	Mon, Jul 30, 2007	78.50	80.55	70.80	72.90
3370	NYSE	BZH	Fri, Jul 27, 2007	78.25	80.45	75.60	78.00
3369	NYSE	BZH	Thu, Jul 26, 2007	80.75	85.25	73.85	77.80
3368	NYSE	BZH	Wed, Jul 25, 2007	86.20	88.00	82.95	85.20
3367	NYSE	BZH	Tue, Jul 24, 2007	87.95	90.45	82.80	83.95
3366	NYSE	BZH	Mon, Jul 23, 2007	98.25	98.30	92.90	93.80
3365	NYSE	BZH	Fri, Jul 20, 2007	101.35	101.40	96.90	98.10
3364	NYSE	BZH	Thu, Jul 19, 2007	104.25	105.90	101.00	101.90
3363	NYSE	BZH	Wed, Jul 18, 2007	105.95	107.65	102.00	103.65
3362	NYSE	BZH	Tue, Jul 17, 2007	112.50	113.25	107.40	107.95
3361	NYSE	BZH	Mon, Jul 16, 2007	118.60	118.60	111.00	112.35
3360	NYSE	BZH	Fri, Jul 13, 2007	112.20	119.80	111.35	118.10
3359	NYSE	BZH	Thu, Jul 12, 2007	111.75	113.95	109.00	112.20
3358	NYSE	BZH	Wed, Jul 11, 2007	111.40	112.45	109.55	111.60
3357	NYSE	BZH	Tue, Jul 10, 2007	116.25	116.25	111.70	111.85
3356	NYSE	BZH	Mon, Jul 9, 2007	118.85	119.45	115.50	116.00
3355	NYSE	BZH	Fri, Jul 6, 2007	115.00	121.00	112.80	119.90
3354	NYSE	BZH	Thu, Jul 5, 2007	117.20	117.20	112.50	115.35
3353	NYSE	BZH	Tue, Jul 3, 2007	122.30	123.15	117.00	117.20
3352	NYSE	BZH	Mon, Jul 2, 2007	123.80	125.00	121.45	122.50
3351	NYSE	BZH	Fri, Jun 29, 2007	129.05	129.10	120.10	123.35
3350	NYSE	BZH	Thu, Jun 28, 2007	136.75	139.45	128.55	129.05
3349	NYSE	BZH	Wed, Jun 27, 2007	138.50	143.50	136.60	142.70
3348	NYSE	BZH	Tue, Jun 26, 2007	141.15	142.65	137.30	138.65
3347	NYSE	BZH	Mon, Jun 25, 2007	146.80	147.40	140.55	141.85
3346	NYSE	BZH	Fri, Jun 22, 2007	150.00	150.05	145.80	147.20
3345	NYSE	BZH	Thu, Jun 21, 2007	149.70	150.45	145.45	150.40
3344	NYSE	BZH	Wed, Jun 20, 2007	153.55	154.55	149.10	149.50
3343	NYSE	BZH	Tue, Jun 19, 2007	154.75	155.45	150.75	153.50
3342	NYSE	BZH	Mon, Jun 18, 2007	159.55	159.55	153.85	154.10
3341	NYSE	BZH	Fri, Jun 15, 2007	160.75	163.05	158.45	158.90
3340	NYSE	BZH	Thu, Jun 14, 2007	157.20	158.65	155.05	158.55
3339	NYSE	BZH	Wed, Jun 13, 2007	159.70	160.00	154.45	157.10
3338	NYSE	BZH	Tue, Jun 12, 2007	157.40	159.00	155.50	156.30
3337	NYSE	BZH	Mon, Jun 11, 2007	161.80	161.80	157.35	158.65
3336	NYSE	BZH	Fri, Jun 8, 2007	158.45	163.45	156.20	162.45
3335	NYSE	BZH	Thu, Jun 7, 2007	166.80	167.00	157.75	157.80
3334	NYSE	BZH	Wed, Jun 6, 2007	172.15	172.15	167.20	167.95
3333	NYSE	BZH	Tue, Jun 5, 2007	178.30	178.85	172.10	173.35
3332	NYSE	BZH	Mon, Jun 4, 2007	175.85	179.40	174.65	178.75
3331	NYSE	BZH	Fri, Jun 1, 2007	179.80	180.05	174.60	175.85
3330	NYSE	BZH	Thu, May 31, 2007	179.45	181.10	176.20	178.85
3329	NYSE	BZH	Wed, May 30, 2007	174.95	179.00	173.05	178.35
3328	NYSE	BZH	Tue, May 29, 2007	176.25	177.25	174.20	176.00
3327	NYSE	BZH	Fri, May 25, 2007	180.50	181.60	172.85	176.75
3326	NYSE	BZH	Thu, May 24, 2007	184.15	193.80	178.55	179.75
3325	NYSE	BZH	Wed, May 23, 2007	183.70	188.15	182.20	183.60
3324	NYSE	BZH	Tue, May 22, 2007	175.95	183.90	174.95	183.25
3323	NYSE	BZH	Mon, May 21, 2007	172.25	176.90	172.20	175.10
3322	NYSE	BZH	Fri, May 18, 2007	169.70	172.55	168.60	172.30
3321	NYSE	BZH	Thu, May 17, 2007	163.50	169.60	162.40	168.60
3320	NYSE	BZH	Wed, May 16, 2007	161.70	163.10	159.05	163.10
3319	NYSE	BZH	Tue, May 15, 2007	162.85	164.10	159.65	160.45
3318	NYSE	BZH	Mon, May 14, 2007	163.60	164.90	161.10	162.85
3317	NYSE	BZH	Fri, May 11, 2007	164.95	166.40	162.90	163.95
3316	NYSE	BZH	Thu, May 10, 2007	169.60	169.60	161.45	162.15
3315	NYSE	BZH	Wed, May 9, 2007	166.50	170.35	165.05	168.10
3314	NYSE	BZH	Tue, May 8, 2007	164.45	168.10	160.75	167.10
3313	NYSE	BZH	Mon, May 7, 2007	166.60	168.10	165.00	165.20
3312	NYSE	BZH	Fri, May 4, 2007	172.05	172.05	166.20	166.65
3311	NYSE	BZH	Thu, May 3, 2007	171.35	173.50	169.85	172.05
3310	NYSE	BZH	Wed, May 2, 2007	169.75	172.60	169.70	171.30
3309	NYSE	BZH	Tue, May 1, 2007	166.75	171.30	162.55	166.88
3308	NYSE	BZH	Mon, Apr 30, 2007	173.90	174.85	165.40	166.90
3307	NYSE	BZH	Fri, Apr 27, 2007	174.90	178.40	171.75	174.20
3306	NYSE	BZH	Thu, Apr 26, 2007	168.00	182.30	167.55	176.00
3305	NYSE	BZH	Wed, Apr 25, 2007	166.30	168.75	163.10	167.55
3304	NYSE	BZH	Tue, Apr 24, 2007	167.00	167.95	161.75	166.15
3303	NYSE	BZH	Mon, Apr 23, 2007	173.50	175.05	165.45	166.90
3302	NYSE	BZH	Fri, Apr 20, 2007	162.15	168.10	160.70	167.20
3301	NYSE	BZH	Thu, Apr 19, 2007	156.75	160.60	155.25	159.20
3300	NYSE	BZH	Wed, Apr 18, 2007	152.40	160.65	149.60	158.75
3299	NYSE	BZH	Tue, Apr 17, 2007	152.00	155.00	150.40	152.40
3298	NYSE	BZH	Mon, Apr 16, 2007	147.75	150.55	146.65	148.40
3297	NYSE	BZH	Fri, Apr 13, 2007	153.00	153.00	145.85	146.55
3296	NYSE	BZH	Thu, Apr 12, 2007	144.25	150.70	142.60	150.50
3295	NYSE	BZH	Wed, Apr 11, 2007	147.85	148.35	143.60	145.10
3294	NYSE	BZH	Tue, Apr 10, 2007	147.05	149.60	146.85	148.40
3293	NYSE	BZH	Mon, Apr 9, 2007	143.60	147.85	143.25	147.50
3292	NYSE	BZH	Thu, Apr 5, 2007	139.65	144.30	138.10	143.20
3291	NYSE	BZH	Wed, Apr 4, 2007	143.00	143.25	139.30	139.85
3290	NYSE	BZH	Tue, Apr 3, 2007	142.50	146.05	142.15	142.85
3289	NYSE	BZH	Mon, Apr 2, 2007	145.10	146.15	141.30	142.05
3288	NYSE	BZH	Fri, Mar 30, 2007	146.40	147.60	144.10	145.15
3287	NYSE	BZH	Thu, Mar 29, 2007	144.75	148.50	144.15	146.40
3286	NYSE	BZH	Wed, Mar 28, 2007	143.25	145.45	138.55	143.85
3285	NYSE	BZH	Tue, Mar 27, 2007	157.30	159.00	154.25	157.05
3284	NYSE	BZH	Mon, Mar 26, 2007	165.80	166.85	158.65	161.60
3283	NYSE	BZH	Fri, Mar 23, 2007	165.65	170.35	163.75	165.80
3282	NYSE	BZH	Thu, Mar 22, 2007	171.30	173.85	165.55	165.65
3281	NYSE	BZH	Wed, Mar 21, 2007	162.70	170.95	162.05	169.95
3280	NYSE	BZH	Tue, Mar 20, 2007	163.70	165.90	161.00	163.50
3279	NYSE	BZH	Mon, Mar 19, 2007	163.65	165.65	161.70	162.75
3278	NYSE	BZH	Fri, Mar 16, 2007	165.50	167.00	160.80	161.85
3277	NYSE	BZH	Thu, Mar 15, 2007	164.15	168.10	163.55	163.95
3276	NYSE	BZH	Wed, Mar 14, 2007	161.80	166.80	159.75	164.95
3275	NYSE	BZH	Tue, Mar 13, 2007	169.00	169.25	158.30	160.10
3274	NYSE	BZH	Mon, Mar 12, 2007	178.75	178.75	169.65	171.00
3273	NYSE	BZH	Fri, Mar 9, 2007	183.50	185.95	176.80	179.85
3272	NYSE	BZH	Thu, Mar 8, 2007	181.25	184.15	180.05	183.50
3271	NYSE	BZH	Wed, Mar 7, 2007	183.70	185.85	176.05	179.40
3270	NYSE	BZH	Tue, Mar 6, 2007	182.50	185.49	178.30	182.55
3269	NYSE	BZH	Mon, Mar 5, 2007	189.50	189.50	177.00	177.50
3268	NYSE	BZH	Fri, Mar 2, 2007	197.70	197.95	192.25	192.45
3267	NYSE	BZH	Thu, Mar 1, 2007	192.45	200.15	189.10	197.75
3266	NYSE	BZH	Wed, Feb 28, 2007	203.20	204.40	196.55	197.50
3265	NYSE	BZH	Tue, Feb 27, 2007	205.30	205.45	198.70	201.90
3264	NYSE	BZH	Mon, Feb 26, 2007	210.50	212.10	207.75	208.70
3263	NYSE	BZH	Fri, Feb 23, 2007	211.80	211.80	207.60	209.65
3262	NYSE	BZH	Thu, Feb 22, 2007	214.40	215.95	209.50	211.80
3261	NYSE	BZH	Wed, Feb 21, 2007	211.20	213.50	209.15	212.90
3260	NYSE	BZH	Tue, Feb 20, 2007	210.20	214.30	209.65	212.60
3259	NYSE	BZH	Fri, Feb 16, 2007	210.25	210.55	205.25	210.00
3258	NYSE	BZH	Thu, Feb 15, 2007	208.45	212.45	208.45	210.90
3257	NYSE	BZH	Wed, Feb 14, 2007	203.85	208.05	202.50	207.70
3256	NYSE	BZH	Tue, Feb 13, 2007	200.60	205.65	200.60	203.60
3255	NYSE	BZH	Mon, Feb 12, 2007	202.10	203.40	199.75	200.60
3254	NYSE	BZH	Fri, Feb 9, 2007	208.60	208.75	201.45	202.10
3253	NYSE	BZH	Thu, Feb 8, 2007	212.80	212.85	205.00	208.25
3252	NYSE	BZH	Wed, Feb 7, 2007	216.75	217.50	212.20	213.80
3251	NYSE	BZH	Tue, Feb 6, 2007	216.95	217.20	213.55	215.50
3250	NYSE	BZH	Mon, Feb 5, 2007	222.45	222.45	215.75	216.95
3249	NYSE	BZH	Fri, Feb 2, 2007	219.10	225.50	219.10	222.40
3248	NYSE	BZH	Thu, Feb 1, 2007	219.50	222.20	216.40	218.35
3247	NYSE	BZH	Wed, Jan 31, 2007	211.70	218.95	211.20	217.55
3246	NYSE	BZH	Tue, Jan 30, 2007	213.50	215.00	210.60	211.70
3245	NYSE	BZH	Mon, Jan 29, 2007	215.60	215.80	210.60	211.85
3244	NYSE	BZH	Fri, Jan 26, 2007	222.45	222.65	212.85	215.60
3243	NYSE	BZH	Thu, Jan 25, 2007	230.55	233.55	221.15	221.85
3242	NYSE	BZH	Wed, Jan 24, 2007	228.20	235.35	224.15	235.05
3241	NYSE	BZH	Tue, Jan 23, 2007	226.50	233.30	226.25	227.95
3240	NYSE	BZH	Mon, Jan 22, 2007	227.00	227.30	222.50	225.00
3239	NYSE	BZH	Fri, Jan 19, 2007	225.00	226.65	221.75	225.35
3238	NYSE	BZH	Thu, Jan 18, 2007	227.05	229.75	223.70	224.35
3237	NYSE	BZH	Wed, Jan 17, 2007	224.45	229.45	224.40	226.30
3236	NYSE	BZH	Tue, Jan 16, 2007	224.50	227.75	221.15	223.00
3235	NYSE	BZH	Fri, Jan 12, 2007	225.05	227.85	224.55	226.15
3234	NYSE	BZH	Thu, Jan 11, 2007	224.20	227.65	223.75	225.00
3233	NYSE	BZH	Wed, Jan 10, 2007	223.85	225.35	221.35	223.75
3232	NYSE	BZH	Tue, Jan 9, 2007	223.00	225.40	221.70	223.85
3231	NYSE	BZH	Mon, Jan 8, 2007	228.20	228.60	220.50	221.70
3230	NYSE	BZH	Fri, Jan 5, 2007	230.00	231.25	227.75	228.20
3229	NYSE	BZH	Thu, Jan 4, 2007	230.75	231.10	227.60	230.00
3228	NYSE	BZH	Wed, Jan 3, 2007	234.25	234.90	228.15	230.15
3227	NYSE	BZH	Fri, Dec 29, 2006	234.50	237.60	234.50	235.05
3226	NYSE	BZH	Thu, Dec 28, 2006	235.75	237.50	232.65	235.00
3225	NYSE	BZH	Wed, Dec 27, 2006	232.55	238.00	232.55	236.00
3224	NYSE	BZH	Tue, Dec 26, 2006	228.95	233.45	228.95	232.55
3223	NYSE	BZH	Fri, Dec 22, 2006	230.15	231.05	227.75	228.70
3222	NYSE	BZH	Thu, Dec 21, 2006	231.50	231.50	227.25	230.10
3221	NYSE	BZH	Wed, Dec 20, 2006	228.55	232.50	228.55	230.25
3220	NYSE	BZH	Tue, Dec 19, 2006	228.10	233.50	226.35	230.05
3219	NYSE	BZH	Mon, Dec 18, 2006	231.25	232.80	229.55	230.40
3218	NYSE	BZH	Fri, Dec 15, 2006	233.25	234.50	229.10	230.00
3217	NYSE	BZH	Thu, Dec 14, 2006	229.00	231.35	226.10	229.45
3216	NYSE	BZH	Wed, Dec 13, 2006	229.05	233.00	227.40	228.20
3215	NYSE	BZH	Tue, Dec 12, 2006	233.50	233.50	226.60	227.90
3214	NYSE	BZH	Mon, Dec 11, 2006	230.75	235.00	229.35	233.05
3213	NYSE	BZH	Fri, Dec 8, 2006	235.05	237.75	228.75	230.70
3212	NYSE	BZH	Thu, Dec 7, 2006	240.05	240.55	233.85	235.45
3211	NYSE	BZH	Wed, Dec 6, 2006	233.95	243.00	233.95	240.95
3210	NYSE	BZH	Tue, Dec 5, 2006	226.75	235.00	226.75	231.70
3209	NYSE	BZH	Mon, Dec 4, 2006	229.20	229.50	224.40	225.75
3208	NYSE	BZH	Fri, Dec 1, 2006	229.50	232.15	224.35	229.20
3207	NYSE	BZH	Thu, Nov 30, 2006	219.95	232.15	218.05	228.30
3206	NYSE	BZH	Wed, Nov 29, 2006	213.75	218.65	212.50	215.95
3205	NYSE	BZH	Tue, Nov 28, 2006	216.90	218.20	210.70	212.65
3204	NYSE	BZH	Mon, Nov 27, 2006	218.60	220.95	214.20	217.00
3203	NYSE	BZH	Fri, Nov 24, 2006	220.05	220.90	217.20	218.50
3202	NYSE	BZH	Wed, Nov 22, 2006	219.95	223.65	219.35	220.85
3201	NYSE	BZH	Tue, Nov 21, 2006	217.80	221.15	216.70	219.05
3200	NYSE	BZH	Mon, Nov 20, 2006	220.35	222.75	216.25	217.30
3199	NYSE	BZH	Fri, Nov 17, 2006	223.75	223.75	216.85	220.35
3198	NYSE	BZH	Thu, Nov 16, 2006	224.30	228.75	221.15	224.45
3197	NYSE	BZH	Wed, Nov 15, 2006	223.45	227.30	220.00	222.35
3196	NYSE	BZH	Tue, Nov 14, 2006	215.25	224.25	213.45	222.20
3195	NYSE	BZH	Mon, Nov 13, 2006	212.50	217.50	210.65	211.90
3194	NYSE	BZH	Fri, Nov 10, 2006	202.45	214.85	201.85	214.25
3193	NYSE	BZH	Thu, Nov 9, 2006	205.05	205.10	200.10	202.20
3192	NYSE	BZH	Wed, Nov 8, 2006	207.25	210.85	200.65	205.15
3191	NYSE	BZH	Tue, Nov 7, 2006	209.50	213.20	205.90	210.35
3190	NYSE	BZH	Mon, Nov 6, 2006	212.40	213.10	209.55	209.70
3189	NYSE	BZH	Fri, Nov 3, 2006	213.85	215.70	208.45	211.15
3188	NYSE	BZH	Thu, Nov 2, 2006	213.65	217.50	212.45	213.80
3187	NYSE	BZH	Wed, Nov 1, 2006	218.35	219.75	212.95	214.35
3186	NYSE	BZH	Tue, Oct 31, 2006	219.15	220.95	215.15	216.70
3185	NYSE	BZH	Mon, Oct 30, 2006	217.30	221.65	216.50	219.15
3184	NYSE	BZH	Fri, Oct 27, 2006	223.50	225.30	217.40	218.95
3183	NYSE	BZH	Thu, Oct 26, 2006	219.45	224.75	219.45	224.00
3182	NYSE	BZH	Wed, Oct 25, 2006	213.15	220.75	210.25	219.40
3181	NYSE	BZH	Tue, Oct 24, 2006	205.90	213.90	205.90	213.15
3180	NYSE	BZH	Mon, Oct 23, 2006	210.20	212.90	205.45	207.15
3179	NYSE	BZH	Fri, Oct 20, 2006	213.75	213.95	210.00	211.45
3178	NYSE	BZH	Thu, Oct 19, 2006	211.35	214.80	208.25	212.80
3177	NYSE	BZH	Wed, Oct 18, 2006	210.25	213.50	207.85	208.85
3176	NYSE	BZH	Tue, Oct 17, 2006	211.45	212.65	207.70	208.70
3175	NYSE	BZH	Mon, Oct 16, 2006	213.00	215.25	208.95	211.50
3174	NYSE	BZH	Fri, Oct 13, 2006	213.25	213.30	205.65	206.70
3173	NYSE	BZH	Thu, Oct 12, 2006	211.25	216.00	210.85	215.95
3172	NYSE	BZH	Wed, Oct 11, 2006	210.00	214.10	207.20	209.50
3171	NYSE	BZH	Tue, Oct 10, 2006	206.25	212.80	205.40	211.50
3170	NYSE	BZH	Mon, Oct 9, 2006	195.30	204.85	193.85	203.10
3169	NYSE	BZH	Fri, Oct 6, 2006	196.50	197.50	194.15	197.25
3168	NYSE	BZH	Thu, Oct 5, 2006	197.75	200.00	194.10	197.40
3167	NYSE	BZH	Wed, Oct 4, 2006	192.30	199.90	190.50	198.05
3166	NYSE	BZH	Tue, Oct 3, 2006	196.45	196.75	192.75	193.55
3165	NYSE	BZH	Mon, Oct 2, 2006	194.15	198.35	190.55	196.40
3164	NYSE	BZH	Fri, Sep 29, 2006	201.55	204.70	195.05	195.20
3163	NYSE	BZH	Thu, Sep 28, 2006	201.40	205.00	198.50	202.10
3162	NYSE	BZH	Wed, Sep 27, 2006	208.45	212.65	200.00	201.90
3161	NYSE	BZH	Tue, Sep 26, 2006	200.10	210.70	199.10	208.40
3160	NYSE	BZH	Mon, Sep 25, 2006	198.25	205.25	194.50	204.15
3159	NYSE	BZH	Fri, Sep 22, 2006	192.60	199.85	190.50	196.50
3158	NYSE	BZH	Thu, Sep 21, 2006	198.75	201.20	192.65	193.70
3157	NYSE	BZH	Wed, Sep 20, 2006	200.70	202.50	197.00	198.25
3156	NYSE	BZH	Tue, Sep 19, 2006	201.95	205.05	194.90	199.45
3155	NYSE	BZH	Mon, Sep 18, 2006	198.25	206.20	197.10	203.20
3154	NYSE	BZH	Fri, Sep 15, 2006	195.65	203.15	192.70	198.00
3153	NYSE	BZH	Thu, Sep 14, 2006	192.85	195.00	189.60	193.75
3152	NYSE	BZH	Wed, Sep 13, 2006	197.15	199.95	192.40	192.85
3151	NYSE	BZH	Tue, Sep 12, 2006	186.50	199.00	184.70	198.40
3150	NYSE	BZH	Mon, Sep 11, 2006	184.95	191.00	180.95	186.50
3149	NYSE	BZH	Fri, Sep 8, 2006	186.30	189.20	183.25	186.20
3148	NYSE	BZH	Thu, Sep 7, 2006	185.50	192.10	179.80	186.65
3147	NYSE	BZH	Wed, Sep 6, 2006	198.25	199.00	191.10	192.35
3146	NYSE	BZH	Tue, Sep 5, 2006	202.20	202.80	197.55	199.35
3145	NYSE	BZH	Fri, Sep 1, 2006	202.50	204.20	197.95	201.55
3144	NYSE	BZH	Thu, Aug 31, 2006	199.80	204.25	196.75	201.50
3143	NYSE	BZH	Wed, Aug 30, 2006	200.40	200.85	196.50	199.30
3142	NYSE	BZH	Tue, Aug 29, 2006	201.50	201.60	194.65	200.35
3141	NYSE	BZH	Mon, Aug 28, 2006	198.50	203.25	198.50	202.10
3140	NYSE	BZH	Fri, Aug 25, 2006	196.40	199.55	194.40	198.30
3139	NYSE	BZH	Thu, Aug 24, 2006	195.00	199.00	192.50	197.65
3138	NYSE	BZH	Wed, Aug 23, 2006	202.80	203.45	194.85	195.35
3137	NYSE	BZH	Tue, Aug 22, 2006	204.50	206.50	200.00	202.80
3136	NYSE	BZH	Mon, Aug 21, 2006	209.40	209.40	201.10	202.75
3135	NYSE	BZH	Fri, Aug 18, 2006	210.40	211.10	203.80	209.40
3134	NYSE	BZH	Thu, Aug 17, 2006	210.00	218.70	207.50	210.35
3133	NYSE	BZH	Wed, Aug 16, 2006	204.50	214.00	203.80	213.05
3132	NYSE	BZH	Tue, Aug 15, 2006	205.00	205.15	197.75	203.25
3131	NYSE	BZH	Mon, Aug 14, 2006	203.10	204.85	197.70	198.90
3130	NYSE	BZH	Fri, Aug 11, 2006	202.75	203.50	199.05	200.65
3129	NYSE	BZH	Thu, Aug 10, 2006	205.45	207.00	202.30	202.75
3128	NYSE	BZH	Wed, Aug 9, 2006	214.50	214.50	204.80	206.30
3127	NYSE	BZH	Tue, Aug 8, 2006	225.00	227.00	213.40	214.50
3126	NYSE	BZH	Mon, Aug 7, 2006	221.20	226.00	217.85	223.50
3125	NYSE	BZH	Fri, Aug 4, 2006	224.50	231.55	215.75	221.20
3124	NYSE	BZH	Thu, Aug 3, 2006	212.00	223.40	208.80	221.15
3123	NYSE	BZH	Wed, Aug 2, 2006	210.10	215.55	208.80	212.75
3122	NYSE	BZH	Tue, Aug 1, 2006	207.20	211.55	204.50	209.35
3121	NYSE	BZH	Mon, Jul 31, 2006	208.60	209.70	205.60	208.45
3120	NYSE	BZH	Fri, Jul 28, 2006	201.95	210.80	201.95	209.35
3119	NYSE	BZH	Thu, Jul 27, 2006	199.00	205.25	196.50	198.25
3118	NYSE	BZH	Wed, Jul 26, 2006	200.75	203.65	195.55	202.55
3117	NYSE	BZH	Tue, Jul 25, 2006	198.50	207.00	196.15	201.90
3116	NYSE	BZH	Mon, Jul 24, 2006	189.90	199.55	189.85	198.70
3115	NYSE	BZH	Fri, Jul 21, 2006	187.75	191.65	181.35	188.95
3114	NYSE	BZH	Thu, Jul 20, 2006	200.70	201.05	187.60	187.75
3113	NYSE	BZH	Wed, Jul 19, 2006	194.25	202.00	193.45	200.90
3112	NYSE	BZH	Tue, Jul 18, 2006	192.35	194.75	185.25	190.65
3111	NYSE	BZH	Mon, Jul 17, 2006	193.40	194.95	189.95	191.10
3110	NYSE	BZH	Fri, Jul 14, 2006	199.15	200.70	192.50	193.40
3109	NYSE	BZH	Thu, Jul 13, 2006	204.90	209.80	202.75	204.05
3108	NYSE	BZH	Wed, Jul 12, 2006	212.85	214.50	206.20	207.05
3107	NYSE	BZH	Tue, Jul 11, 2006	218.20	218.20	210.95	213.20
3106	NYSE	BZH	Mon, Jul 10, 2006	221.95	222.50	218.30	219.10
3105	NYSE	BZH	Fri, Jul 7, 2006	222.95	226.95	220.65	221.05
3104	NYSE	BZH	Thu, Jul 6, 2006	224.25	227.40	222.50	224.05
3103	NYSE	BZH	Wed, Jul 5, 2006	228.05	228.05	222.50	223.85
3102	NYSE	BZH	Mon, Jul 3, 2006	231.25	231.45	226.75	230.55
3101	NYSE	BZH	Fri, Jun 30, 2006	236.05	236.05	228.65	229.35
3100	NYSE	BZH	Thu, Jun 29, 2006	227.60	235.05	225.25	234.80
3099	NYSE	BZH	Wed, Jun 28, 2006	229.00	229.15	224.10	227.00
3098	NYSE	BZH	Tue, Jun 27, 2006	235.35	235.40	227.35	227.80
3097	NYSE	BZH	Mon, Jun 26, 2006	233.50	239.55	230.60	235.55
3096	NYSE	BZH	Fri, Jun 23, 2006	230.35	235.70	229.25	231.90
3095	NYSE	BZH	Thu, Jun 22, 2006	230.50	232.20	228.55	231.65
3094	NYSE	BZH	Wed, Jun 21, 2006	226.05	232.25	225.75	231.30
3093	NYSE	BZH	Tue, Jun 20, 2006	233.25	233.60	225.85	226.00
3092	NYSE	BZH	Mon, Jun 19, 2006	237.15	239.05	229.25	229.90
3091	NYSE	BZH	Fri, Jun 16, 2006	238.60	242.50	233.90	235.95
3090	NYSE	BZH	Thu, Jun 15, 2006	228.00	240.65	227.00	238.60
3089	NYSE	BZH	Wed, Jun 14, 2006	227.50	229.95	225.25	228.00
3088	NYSE	BZH	Tue, Jun 13, 2006	228.00	232.65	223.45	225.65
3087	NYSE	BZH	Mon, Jun 12, 2006	236.85	237.25	228.30	228.60
3086	NYSE	BZH	Fri, Jun 9, 2006	233.20	240.65	231.90	236.55
3085	NYSE	BZH	Thu, Jun 8, 2006	229.65	233.25	219.10	231.65
3084	NYSE	BZH	Wed, Jun 7, 2006	228.80	233.75	228.45	230.10
3083	NYSE	BZH	Tue, Jun 6, 2006	237.00	237.05	223.05	228.80
3082	NYSE	BZH	Mon, Jun 5, 2006	247.35	247.40	236.50	237.00
3081	NYSE	BZH	Fri, Jun 2, 2006	255.60	256.20	244.50	247.80
3080	NYSE	BZH	Thu, Jun 1, 2006	248.80	253.25	246.05	253.10
3079	NYSE	BZH	Wed, May 31, 2006	248.80	251.25	245.25	248.75
3078	NYSE	BZH	Tue, May 30, 2006	256.40	256.40	248.15	248.55
3077	NYSE	BZH	Fri, May 26, 2006	255.50	258.40	254.95	257.20
3076	NYSE	BZH	Thu, May 25, 2006	255.15	257.10	251.40	254.70
3075	NYSE	BZH	Wed, May 24, 2006	250.70	259.20	248.45	255.05
3074	NYSE	BZH	Tue, May 23, 2006	254.50	259.85	252.00	252.00
3073	NYSE	BZH	Mon, May 22, 2006	252.75	253.10	245.85	251.20
3072	NYSE	BZH	Fri, May 19, 2006	254.45	257.30	250.85	253.85
3071	NYSE	BZH	Thu, May 18, 2006	257.50	263.25	255.10	255.45
3070	NYSE	BZH	Wed, May 17, 2006	256.50	259.90	251.20	254.00
3069	NYSE	BZH	Tue, May 16, 2006	265.75	269.40	259.40	261.20
3068	NYSE	BZH	Mon, May 15, 2006	268.80	273.20	262.00	265.90
3067	NYSE	BZH	Fri, May 12, 2006	273.80	274.75	269.65	270.70
3066	NYSE	BZH	Thu, May 11, 2006	282.70	282.70	274.90	274.95
3065	NYSE	BZH	Wed, May 10, 2006	283.75	288.80	281.70	283.40
3064	NYSE	BZH	Tue, May 9, 2006	286.85	287.75	282.70	283.50
3063	NYSE	BZH	Mon, May 8, 2006	292.50	294.25	286.50	287.95
3062	NYSE	BZH	Fri, May 5, 2006	288.75	296.75	287.45	292.50
3061	NYSE	BZH	Thu, May 4, 2006	287.45	287.75	281.20	281.20
3060	NYSE	BZH	Wed, May 3, 2006	284.00	289.35	281.25	284.85
3059	NYSE	BZH	Tue, May 2, 2006	285.75	288.75	279.05	284.40
3058	NYSE	BZH	Mon, May 1, 2006	288.25	293.75	286.50	286.85
3057	NYSE	BZH	Fri, Apr 28, 2006	292.15	294.20	285.25	288.15
3056	NYSE	BZH	Thu, Apr 27, 2006	298.00	299.50	291.45	295.25
3055	NYSE	BZH	Wed, Apr 26, 2006	307.75	317.00	305.20	306.25
3054	NYSE	BZH	Tue, Apr 25, 2006	310.65	313.20	303.65	306.10
3053	NYSE	BZH	Mon, Apr 24, 2006	321.55	321.60	311.00	311.55
3052	NYSE	BZH	Fri, Apr 21, 2006	325.75	327.65	321.00	323.30
3051	NYSE	BZH	Thu, Apr 20, 2006	319.00	325.05	314.50	324.25
3050	NYSE	BZH	Wed, Apr 19, 2006	329.25	331.75	319.35	321.55
3049	NYSE	BZH	Tue, Apr 18, 2006	312.40	335.65	310.20	334.20
3048	NYSE	BZH	Mon, Apr 17, 2006	316.50	318.15	309.90	312.35
3047	NYSE	BZH	Thu, Apr 13, 2006	320.00	320.75	315.70	316.45
3046	NYSE	BZH	Wed, Apr 12, 2006	326.60	326.60	320.05	322.05
3045	NYSE	BZH	Tue, Apr 11, 2006	334.40	335.95	323.85	327.25
3044	NYSE	BZH	Mon, Apr 10, 2006	339.40	342.40	328.95	330.35
3043	NYSE	BZH	Fri, Apr 7, 2006	341.90	348.05	336.35	339.35
3042	NYSE	BZH	Thu, Apr 6, 2006	337.55	344.10	336.50	343.90
3041	NYSE	BZH	Wed, Apr 5, 2006	328.00	342.30	328.00	341.25
3040	NYSE	BZH	Tue, Apr 4, 2006	325.05	328.25	323.70	327.00
3039	NYSE	BZH	Mon, Apr 3, 2006	327.85	328.95	324.10	324.50
3038	NYSE	BZH	Fri, Mar 31, 2006	329.20	330.15	323.50	328.50
3037	NYSE	BZH	Thu, Mar 30, 2006	335.75	337.55	326.05	329.20
3036	NYSE	BZH	Wed, Mar 29, 2006	335.00	340.60	331.00	335.80
3035	NYSE	BZH	Tue, Mar 28, 2006	336.70	342.55	331.30	335.00
3034	NYSE	BZH	Mon, Mar 27, 2006	335.45	336.95	332.40	333.55
3033	NYSE	BZH	Fri, Mar 24, 2006	336.35	338.45	326.10	335.40
3032	NYSE	BZH	Thu, Mar 23, 2006	323.10	340.70	320.55	338.00
3031	NYSE	BZH	Wed, Mar 22, 2006	324.25	328.50	321.85	322.60
3030	NYSE	BZH	Tue, Mar 21, 2006	328.70	330.00	324.00	324.50
3029	NYSE	BZH	Mon, Mar 20, 2006	339.95	339.95	329.10	329.85
3028	NYSE	BZH	Fri, Mar 17, 2006	341.50	343.50	338.00	340.05
3027	NYSE	BZH	Thu, Mar 16, 2006	333.35	339.30	332.05	337.35
3026	NYSE	BZH	Wed, Mar 15, 2006	325.00	332.90	323.75	330.70
3025	NYSE	BZH	Tue, Mar 14, 2006	307.00	326.00	306.95	325.55
3024	NYSE	BZH	Mon, Mar 13, 2006	304.75	310.05	304.25	307.50
3023	NYSE	BZH	Fri, Mar 10, 2006	297.95	305.70	296.40	303.50
3022	NYSE	BZH	Thu, Mar 9, 2006	302.80	304.75	295.00	297.95
3021	NYSE	BZH	Wed, Mar 8, 2006	303.75	304.50	299.00	302.70
3020	NYSE	BZH	Tue, Mar 7, 2006	308.75	309.75	302.60	305.50
3019	NYSE	BZH	Mon, Mar 6, 2006	314.25	315.85	310.60	312.80
3018	NYSE	BZH	Fri, Mar 3, 2006	319.00	320.10	310.80	315.65
3017	NYSE	BZH	Thu, Mar 2, 2006	318.05	322.50	314.90	319.50
3016	NYSE	BZH	Wed, Mar 1, 2006	317.25	319.65	315.70	318.55
3015	NYSE	BZH	Tue, Feb 28, 2006	318.80	320.40	314.50	317.25
3014	NYSE	BZH	Mon, Feb 27, 2006	327.20	327.20	318.15	320.55
3013	NYSE	BZH	Fri, Feb 24, 2006	330.20	331.50	326.55	327.20
3012	NYSE	BZH	Thu, Feb 23, 2006	330.75	333.50	328.20	330.40
3011	NYSE	BZH	Wed, Feb 22, 2006	323.20	337.85	320.10	335.20
3010	NYSE	BZH	Tue, Feb 21, 2006	324.50	325.20	316.00	323.55
3009	NYSE	BZH	Fri, Feb 17, 2006	327.45	329.60	321.25	323.40
3008	NYSE	BZH	Thu, Feb 16, 2006	327.40	328.35	322.35	327.45
3007	NYSE	BZH	Wed, Feb 15, 2006	322.90	330.50	319.50	322.15
3006	NYSE	BZH	Tue, Feb 14, 2006	318.25	324.45	311.60	322.90
3005	NYSE	BZH	Mon, Feb 13, 2006	322.30	324.60	317.30	318.20
3004	NYSE	BZH	Fri, Feb 10, 2006	326.10	327.50	317.95	322.30
3003	NYSE	BZH	Thu, Feb 9, 2006	330.50	332.15	325.00	326.10
3002	NYSE	BZH	Wed, Feb 8, 2006	328.50	331.10	319.25	329.30
3001	NYSE	BZH	Tue, Feb 7, 2006	332.50	336.25	323.95	326.40
3000	NYSE	BZH	Mon, Feb 6, 2006	343.25	348.30	334.40	338.20
2999	NYSE	BZH	Fri, Feb 3, 2006	341.55	351.75	332.95	346.85
2998	NYSE	BZH	Thu, Feb 2, 2006	352.50	352.55	339.45	342.80
2997	NYSE	BZH	Wed, Feb 1, 2006	360.50	361.25	348.95	351.40
2996	NYSE	BZH	Tue, Jan 31, 2006	369.45	370.85	361.75	364.20
2995	NYSE	BZH	Mon, Jan 30, 2006	371.35	376.35	365.55	370.80
2994	NYSE	BZH	Fri, Jan 27, 2006	372.10	379.75	366.40	371.55
2993	NYSE	BZH	Thu, Jan 26, 2006	367.50	372.70	364.95	371.35
2992	NYSE	BZH	Wed, Jan 25, 2006	371.80	371.80	359.60	364.80
2991	NYSE	BZH	Tue, Jan 24, 2006	370.40	376.15	370.40	371.75
2990	NYSE	BZH	Mon, Jan 23, 2006	375.05	375.10	363.55	370.25
2989	NYSE	BZH	Fri, Jan 20, 2006	389.50	389.50	374.25	375.05
2988	NYSE	BZH	Thu, Jan 19, 2006	384.05	393.95	378.70	393.45
2987	NYSE	BZH	Wed, Jan 18, 2006	387.10	393.50	382.70	384.05
2986	NYSE	BZH	Tue, Jan 17, 2006	387.75	391.75	386.60	387.10
2985	NYSE	BZH	Fri, Jan 13, 2006	392.25	396.75	388.75	395.60
2984	NYSE	BZH	Thu, Jan 12, 2006	401.00	402.40	392.15	392.25
2983	NYSE	BZH	Wed, Jan 11, 2006	410.15	410.70	403.95	409.50
2982	NYSE	BZH	Tue, Jan 10, 2006	404.50	410.15	400.30	410.15
2981	NYSE	BZH	Mon, Jan 9, 2006	384.50	408.90	384.50	404.75
2980	NYSE	BZH	Fri, Jan 6, 2006	387.50	387.55	379.85	384.70
2979	NYSE	BZH	Thu, Jan 5, 2006	377.05	395.50	374.75	390.00
2978	NYSE	BZH	Wed, Jan 4, 2006	375.30	379.50	370.30	377.05
2977	NYSE	BZH	Tue, Jan 3, 2006	365.05	378.50	353.45	375.30
2976	NYSE	BZH	Fri, Dec 30, 2005	362.95	366.15	359.10	364.20
2975	NYSE	BZH	Thu, Dec 29, 2005	366.55	366.55	360.15	362.90
2974	NYSE	BZH	Wed, Dec 28, 2005	366.50	370.00	365.60	366.55
2973	NYSE	BZH	Tue, Dec 27, 2005	362.70	373.05	362.70	369.25
2972	NYSE	BZH	Fri, Dec 23, 2005	365.75	369.50	362.65	367.55
2971	NYSE	BZH	Thu, Dec 22, 2005	357.45	366.30	356.05	366.25
2970	NYSE	BZH	Wed, Dec 21, 2005	355.25	357.45	349.35	357.45
2969	NYSE	BZH	Tue, Dec 20, 2005	349.25	351.50	341.75	350.40
2968	NYSE	BZH	Mon, Dec 19, 2005	351.25	354.45	343.50	346.75
2967	NYSE	BZH	Fri, Dec 16, 2005	362.25	362.50	351.25	351.25
2966	NYSE	BZH	Thu, Dec 15, 2005	359.00	362.15	355.70	357.45
2965	NYSE	BZH	Wed, Dec 14, 2005	350.80	358.05	348.50	355.00
2964	NYSE	BZH	Tue, Dec 13, 2005	347.75	352.75	345.05	351.35
2963	NYSE	BZH	Mon, Dec 12, 2005	345.00	348.90	342.40	348.35
2962	NYSE	BZH	Fri, Dec 9, 2005	344.25	345.00	338.00	342.50
2961	NYSE	BZH	Thu, Dec 8, 2005	343.00	349.80	335.60	345.20
2960	NYSE	BZH	Wed, Dec 7, 2005	355.75	356.05	340.15	341.25
2959	NYSE	BZH	Tue, Dec 6, 2005	356.50	361.50	353.75	356.25
2958	NYSE	BZH	Mon, Dec 5, 2005	354.05	356.20	352.30	355.50
2957	NYSE	BZH	Fri, Dec 2, 2005	348.65	355.15	347.30	354.00
2956	NYSE	BZH	Thu, Dec 1, 2005	352.25	353.20	346.50	348.65
2955	NYSE	BZH	Wed, Nov 30, 2005	347.85	355.50	345.95	349.85
2954	NYSE	BZH	Tue, Nov 29, 2005	349.90	362.50	340.95	347.80
2953	NYSE	BZH	Mon, Nov 28, 2005	359.50	360.00	349.35	349.45
2952	NYSE	BZH	Fri, Nov 25, 2005	364.10	365.00	359.95	362.25
2951	NYSE	BZH	Wed, Nov 23, 2005	360.00	368.95	359.90	363.30
2950	NYSE	BZH	Tue, Nov 22, 2005	343.35	363.60	340.25	362.50
2949	NYSE	BZH	Mon, Nov 21, 2005	345.75	350.65	339.90	343.35
2948	NYSE	BZH	Fri, Nov 18, 2005	335.55	347.75	333.30	345.70
2947	NYSE	BZH	Thu, Nov 17, 2005	313.35	329.30	310.15	327.30
2946	NYSE	BZH	Wed, Nov 16, 2005	315.00	315.75	306.85	313.35
2945	NYSE	BZH	Tue, Nov 15, 2005	309.50	313.00	306.25	310.10
2944	NYSE	BZH	Mon, Nov 14, 2005	306.75	311.30	304.00	310.75
2943	NYSE	BZH	Fri, Nov 11, 2005	306.65	311.20	303.00	306.70
2942	NYSE	BZH	Thu, Nov 10, 2005	295.30	308.05	292.15	308.05
2941	NYSE	BZH	Wed, Nov 9, 2005	303.10	303.10	293.70	295.50
2940	NYSE	BZH	Tue, Nov 8, 2005	299.50	304.20	295.55	299.90
2939	NYSE	BZH	Mon, Nov 7, 2005	308.00	318.05	303.25	316.70
2938	NYSE	BZH	Fri, Nov 4, 2005	309.10	311.75	302.25	306.40
2937	NYSE	BZH	Thu, Nov 3, 2005	317.50	319.70	306.30	308.35
2936	NYSE	BZH	Wed, Nov 2, 2005	306.25	317.90	302.25	314.05
2935	NYSE	BZH	Tue, Nov 1, 2005	289.75	302.50	285.45	301.00
2934	NYSE	BZH	Mon, Oct 31, 2005	285.75	295.95	284.35	289.75
2933	NYSE	BZH	Fri, Oct 28, 2005	277.00	283.00	274.80	283.00
2932	NYSE	BZH	Thu, Oct 27, 2005	285.00	285.00	273.05	274.75
2931	NYSE	BZH	Wed, Oct 26, 2005	285.00	289.35	281.80	284.60
2930	NYSE	BZH	Tue, Oct 25, 2005	291.85	293.50	283.55	287.50
2929	NYSE	BZH	Mon, Oct 24, 2005	286.25	294.45	286.25	291.80
2928	NYSE	BZH	Fri, Oct 21, 2005	285.00	288.00	284.00	286.25
2927	NYSE	BZH	Thu, Oct 20, 2005	283.75	286.50	278.30	282.10
2926	NYSE	BZH	Wed, Oct 19, 2005	267.50	285.00	264.75	284.35
2925	NYSE	BZH	Tue, Oct 18, 2005	273.90	273.95	263.20	270.05
2924	NYSE	BZH	Mon, Oct 17, 2005	270.25	275.85	268.80	273.90
2923	NYSE	BZH	Fri, Oct 14, 2005	276.25	277.15	270.00	272.20
2922	NYSE	BZH	Thu, Oct 13, 2005	265.40	269.85	259.50	269.85
2921	NYSE	BZH	Wed, Oct 12, 2005	266.90	271.70	260.00	268.65
2920	NYSE	BZH	Tue, Oct 11, 2005	272.95	275.00	263.45	266.90
2919	NYSE	BZH	Mon, Oct 10, 2005	277.85	277.85	265.60	266.10
2918	NYSE	BZH	Fri, Oct 7, 2005	278.25	283.90	275.25	280.00
2917	NYSE	BZH	Thu, Oct 6, 2005	283.50	283.85	275.90	280.25
2916	NYSE	BZH	Wed, Oct 5, 2005	294.55	295.25	278.25	283.85
2915	NYSE	BZH	Tue, Oct 4, 2005	306.25	306.60	293.55	293.85
2914	NYSE	BZH	Mon, Oct 3, 2005	302.95	307.95	301.25	307.45
2913	NYSE	BZH	Fri, Sep 30, 2005	289.10	296.75	289.10	293.35
2912	NYSE	BZH	Thu, Sep 29, 2005	283.25	289.85	279.50	289.85
2911	NYSE	BZH	Wed, Sep 28, 2005	284.85	285.50	275.25	281.70
2910	NYSE	BZH	Tue, Sep 27, 2005	286.65	289.45	281.85	284.55
2909	NYSE	BZH	Mon, Sep 26, 2005	285.25	294.15	283.10	286.60
2908	NYSE	BZH	Fri, Sep 23, 2005	288.50	288.50	281.40	284.00
2907	NYSE	BZH	Thu, Sep 22, 2005	279.15	290.95	278.50	288.50
2906	NYSE	BZH	Wed, Sep 21, 2005	282.50	284.95	277.55	279.15
2905	NYSE	BZH	Tue, Sep 20, 2005	291.50	292.95	277.60	279.80
2904	NYSE	BZH	Mon, Sep 19, 2005	291.40	294.50	287.05	293.10
2903	NYSE	BZH	Fri, Sep 16, 2005	301.50	301.60	288.50	291.45
2902	NYSE	BZH	Thu, Sep 15, 2005	300.80	304.70	299.10	299.95
2901	NYSE	BZH	Wed, Sep 14, 2005	296.75	303.50	296.00	300.80
2900	NYSE	BZH	Tue, Sep 13, 2005	304.50	305.30	300.80	301.20
2899	NYSE	BZH	Mon, Sep 12, 2005	305.05	307.95	302.50	305.00
2898	NYSE	BZH	Fri, Sep 9, 2005	303.00	305.45	301.55	305.05
2897	NYSE	BZH	Thu, Sep 8, 2005	306.00	306.00	297.50	300.50
2896	NYSE	BZH	Wed, Sep 7, 2005	311.10	311.95	307.15	311.95
2895	NYSE	BZH	Tue, Sep 6, 2005	305.00	312.20	304.75	311.00
2894	NYSE	BZH	Fri, Sep 2, 2005	308.55	311.65	303.70	305.00
2893	NYSE	BZH	Thu, Sep 1, 2005	311.50	312.45	301.40	308.80
2892	NYSE	BZH	Wed, Aug 31, 2005	296.00	312.35	295.30	312.20
2891	NYSE	BZH	Tue, Aug 30, 2005	288.50	297.35	288.50	296.70
2890	NYSE	BZH	Mon, Aug 29, 2005	291.25	295.45	287.50	291.70
2889	NYSE	BZH	Fri, Aug 26, 2005	293.40	295.50	287.90	292.80
2888	NYSE	BZH	Thu, Aug 25, 2005	307.10	310.45	295.10	295.60
2887	NYSE	BZH	Wed, Aug 24, 2005	294.65	311.00	292.70	304.90
2886	NYSE	BZH	Tue, Aug 23, 2005	300.00	301.35	290.00	297.10
2885	NYSE	BZH	Mon, Aug 22, 2005	307.15	308.75	299.20	300.00
2884	NYSE	BZH	Fri, Aug 19, 2005	307.60	308.95	304.40	306.15
2883	NYSE	BZH	Thu, Aug 18, 2005	303.00	310.00	300.00	307.65
2882	NYSE	BZH	Wed, Aug 17, 2005	306.90	307.20	302.20	305.35
2881	NYSE	BZH	Tue, Aug 16, 2005	310.50	313.30	305.25	308.90
2880	NYSE	BZH	Mon, Aug 15, 2005	314.70	316.30	307.45	310.20
2879	NYSE	BZH	Fri, Aug 12, 2005	309.50	314.70	307.15	314.70
2878	NYSE	BZH	Thu, Aug 11, 2005	311.20	314.90	309.25	312.25
2877	NYSE	BZH	Wed, Aug 10, 2005	312.75	318.35	309.30	311.00
2876	NYSE	BZH	Tue, Aug 9, 2005	309.15	314.25	304.50	311.00
2875	NYSE	BZH	Mon, Aug 8, 2005	313.50	316.00	302.50	304.15
2874	NYSE	BZH	Fri, Aug 5, 2005	327.50	327.55	309.00	314.85
2873	NYSE	BZH	Thu, Aug 4, 2005	327.10	330.55	322.75	329.35
2872	NYSE	BZH	Wed, Aug 3, 2005	333.35	333.95	326.75	327.75
2871	NYSE	BZH	Tue, Aug 2, 2005	333.35	336.85	330.35	332.70
2870	NYSE	BZH	Mon, Aug 1, 2005	317.45	332.85	317.45	332.10
2869	NYSE	BZH	Fri, Jul 29, 2005	335.50	335.70	326.25	327.20
2868	NYSE	BZH	Thu, Jul 28, 2005	325.00	337.50	325.00	334.55
2867	NYSE	BZH	Wed, Jul 27, 2005	315.70	319.25	309.60	317.65
2866	NYSE	BZH	Tue, Jul 26, 2005	306.10	313.30	302.85	311.60
2865	NYSE	BZH	Mon, Jul 25, 2005	317.90	318.75	305.25	306.10
2864	NYSE	BZH	Fri, Jul 22, 2005	318.40	323.75	317.15	320.15
2863	NYSE	BZH	Thu, Jul 21, 2005	323.50	323.55	313.75	317.85
2862	NYSE	BZH	Wed, Jul 20, 2005	318.10	330.50	317.00	328.50
2861	NYSE	BZH	Tue, Jul 19, 2005	313.30	319.15	310.45	319.05
2860	NYSE	BZH	Mon, Jul 18, 2005	313.50	315.00	310.30	312.15
2859	NYSE	BZH	Fri, Jul 15, 2005	307.50	314.00	307.10	313.50
2858	NYSE	BZH	Thu, Jul 14, 2005	316.20	319.95	306.15	307.50
2857	NYSE	BZH	Wed, Jul 13, 2005	314.00	314.85	311.40	313.75
2856	NYSE	BZH	Tue, Jul 12, 2005	315.05	316.25	311.05	314.00
2855	NYSE	BZH	Mon, Jul 11, 2005	305.80	316.30	305.80	315.00
2854	NYSE	BZH	Fri, Jul 8, 2005	299.75	305.90	297.80	305.70
2853	NYSE	BZH	Thu, Jul 7, 2005	288.50	300.55	285.70	300.55
2852	NYSE	BZH	Wed, Jul 6, 2005	292.15	293.70	287.00	288.50
2851	NYSE	BZH	Tue, Jul 5, 2005	283.25	291.25	278.50	291.15
2850	NYSE	BZH	Fri, Jul 1, 2005	286.25	287.40	280.70	285.10
2849	NYSE	BZH	Thu, Jun 30, 2005	286.30	290.35	284.70	285.75
2848	NYSE	BZH	Wed, Jun 29, 2005	289.80	289.80	282.90	285.55
2847	NYSE	BZH	Tue, Jun 28, 2005	277.95	290.05	277.95	288.15
2846	NYSE	BZH	Mon, Jun 27, 2005	274.00	279.00	272.55	277.25
2845	NYSE	BZH	Fri, Jun 24, 2005	276.00	276.00	265.10	269.75
2844	NYSE	BZH	Thu, Jun 23, 2005	281.90	284.10	274.45	275.30
2843	NYSE	BZH	Wed, Jun 22, 2005	290.50	290.50	277.60	281.25
2842	NYSE	BZH	Tue, Jun 21, 2005	289.50	291.05	285.10	287.60
2841	NYSE	BZH	Mon, Jun 20, 2005	294.65	294.65	286.00	286.65
2840	NYSE	BZH	Fri, Jun 17, 2005	294.90	303.55	290.05	294.65
2839	NYSE	BZH	Thu, Jun 16, 2005	276.75	282.50	271.00	282.25
2838	NYSE	BZH	Wed, Jun 15, 2005	268.15	277.75	267.30	277.00
2837	NYSE	BZH	Tue, Jun 14, 2005	259.65	267.00	259.65	265.95
2836	NYSE	BZH	Mon, Jun 13, 2005	261.25	262.50	257.30	260.15
2835	NYSE	BZH	Fri, Jun 10, 2005	266.90	269.75	261.00	262.50
2834	NYSE	BZH	Thu, Jun 9, 2005	263.35	270.05	259.90	266.90
2833	NYSE	BZH	Wed, Jun 8, 2005	273.75	274.00	263.35	264.85
2832	NYSE	BZH	Tue, Jun 7, 2005	274.75	278.40	271.00	273.65
2831	NYSE	BZH	Mon, Jun 6, 2005	271.15	273.35	266.55	272.25
2830	NYSE	BZH	Fri, Jun 3, 2005	278.60	278.60	267.60	270.50
2829	NYSE	BZH	Thu, Jun 2, 2005	275.10	277.50	273.45	274.10
2828	NYSE	BZH	Wed, Jun 1, 2005	265.45	279.15	260.00	275.50
2827	NYSE	BZH	Tue, May 31, 2005	270.05	272.50	266.85	267.30
2826	NYSE	BZH	Fri, May 27, 2005	269.25	269.85	266.30	269.15
2825	NYSE	BZH	Thu, May 26, 2005	265.00	272.35	263.00	269.25
2824	NYSE	BZH	Wed, May 25, 2005	261.25	262.60	255.10	255.85
2823	NYSE	BZH	Tue, May 24, 2005	260.80	262.50	256.50	261.25
2822	NYSE	BZH	Mon, May 23, 2005	255.00	265.00	254.50	260.85
2821	NYSE	BZH	Fri, May 20, 2005	257.60	257.60	251.55	253.85
2820	NYSE	BZH	Thu, May 19, 2005	256.65	258.50	251.50	257.60
2819	NYSE	BZH	Wed, May 18, 2005	243.75	257.15	242.85	256.65
2818	NYSE	BZH	Tue, May 17, 2005	235.95	238.20	232.00	237.55
2817	NYSE	BZH	Mon, May 16, 2005	227.60	237.25	227.60	236.60
2816	NYSE	BZH	Fri, May 13, 2005	233.25	233.65	225.35	228.85
2815	NYSE	BZH	Thu, May 12, 2005	242.50	242.50	232.00	232.20
2814	NYSE	BZH	Wed, May 11, 2005	241.00	242.75	237.55	241.55
2813	NYSE	BZH	Tue, May 10, 2005	244.85	245.10	238.35	239.15
2812	NYSE	BZH	Mon, May 9, 2005	244.60	245.45	240.80	245.40
2811	NYSE	BZH	Fri, May 6, 2005	237.85	242.75	234.20	242.10
2810	NYSE	BZH	Thu, May 5, 2005	230.95	239.35	230.60	237.85
2809	NYSE	BZH	Wed, May 4, 2005	226.85	232.25	223.75	231.15
2808	NYSE	BZH	Tue, May 3, 2005	225.90	229.85	224.95	226.85
2807	NYSE	BZH	Mon, May 2, 2005	229.70	231.20	225.15	229.40
2806	NYSE	BZH	Fri, Apr 29, 2005	230.00	231.25	224.05	228.00
2805	NYSE	BZH	Thu, Apr 28, 2005	232.05	235.55	223.40	224.55
2804	NYSE	BZH	Wed, Apr 27, 2005	234.25	238.00	227.50	235.75
2803	NYSE	BZH	Tue, Apr 26, 2005	236.40	243.15	232.10	233.55
2802	NYSE	BZH	Mon, Apr 25, 2005	228.00	236.25	227.85	234.50
2801	NYSE	BZH	Fri, Apr 22, 2005	234.85	234.85	224.90	228.00
2800	NYSE	BZH	Thu, Apr 21, 2005	225.00	232.50	223.35	232.10
2799	NYSE	BZH	Wed, Apr 20, 2005	231.75	233.50	221.25	222.75
2798	NYSE	BZH	Tue, Apr 19, 2005	230.00	237.70	227.95	233.90
2797	NYSE	BZH	Mon, Apr 18, 2005	223.10	233.45	222.55	232.95
2796	NYSE	BZH	Fri, Apr 15, 2005	232.85	235.50	219.95	221.85
2795	NYSE	BZH	Thu, Apr 14, 2005	239.70	242.50	230.75	231.15
2794	NYSE	BZH	Wed, Apr 13, 2005	246.40	249.10	240.00	240.50
2793	NYSE	BZH	Tue, Apr 12, 2005	240.00	249.40	237.70	248.40
2792	NYSE	BZH	Mon, Apr 11, 2005	239.10	242.75	237.75	240.80
2791	NYSE	BZH	Fri, Apr 8, 2005	247.50	248.00	238.85	240.20
2790	NYSE	BZH	Thu, Apr 7, 2005	246.45	248.75	244.05	246.60
2789	NYSE	BZH	Wed, Apr 6, 2005	251.15	252.00	244.40	244.90
2788	NYSE	BZH	Tue, Apr 5, 2005	256.05	257.50	249.45	251.20
2787	NYSE	BZH	Mon, Apr 4, 2005	254.50	256.85	248.60	254.50
2786	NYSE	BZH	Fri, Apr 1, 2005	252.80	259.55	250.10	251.95
2785	NYSE	BZH	Thu, Mar 31, 2005	250.00	253.95	248.55	249.30
2784	NYSE	BZH	Wed, Mar 30, 2005	245.00	250.75	242.50	248.50
2783	NYSE	BZH	Tue, Mar 29, 2005	259.80	262.70	249.00	250.25
2782	NYSE	BZH	Mon, Mar 28, 2005	263.00	264.90	256.35	261.00
2781	NYSE	BZH	Thu, Mar 24, 2005	261.50	266.45	259.60	261.35
2780	NYSE	BZH	Wed, Mar 23, 2005	258.75	261.25	255.35	259.05
2779	NYSE	BZH	Tue, Mar 22, 2005	262.50	268.15	257.48	258.82
2778	NYSE	BZH	Mon, Mar 21, 2005	258.20	261.08	253.50	258.98
2777	NYSE	BZH	Fri, Mar 18, 2005	257.80	260.87	257.05	258.18
2776	NYSE	BZH	Thu, Mar 17, 2005	267.08	267.08	257.17	257.17
2775	NYSE	BZH	Wed, Mar 16, 2005	266.38	267.42	261.80	264.50
2774	NYSE	BZH	Tue, Mar 15, 2005	265.83	269.72	258.83	262.67
2773	NYSE	BZH	Mon, Mar 14, 2005	265.83	266.67	258.20	261.37
2772	NYSE	BZH	Fri, Mar 11, 2005	263.82	268.08	263.00	265.25
2771	NYSE	BZH	Thu, Mar 10, 2005	268.83	270.23	261.13	263.80
2770	NYSE	BZH	Wed, Mar 9, 2005	276.83	277.83	267.22	268.08
2769	NYSE	BZH	Tue, Mar 8, 2005	285.17	286.23	280.35	281.23
2768	NYSE	BZH	Mon, Mar 7, 2005	293.27	294.17	288.58	290.27
2767	NYSE	BZH	Fri, Mar 4, 2005	283.17	292.92	282.73	292.67
2766	NYSE	BZH	Thu, Mar 3, 2005	286.63	287.83	279.30	279.67
2765	NYSE	BZH	Wed, Mar 2, 2005	284.00	287.72	283.17	283.58
2764	NYSE	BZH	Tue, Mar 1, 2005	287.25	290.33	285.82	288.00
2763	NYSE	BZH	Mon, Feb 28, 2005	290.00	290.33	282.33	286.53
2762	NYSE	BZH	Fri, Feb 25, 2005	279.72	290.58	277.07	289.35
2761	NYSE	BZH	Thu, Feb 24, 2005	268.67	281.60	267.65	279.72
2760	NYSE	BZH	Wed, Feb 23, 2005	271.67	273.95	265.83	268.45
2759	NYSE	BZH	Tue, Feb 22, 2005	276.67	279.07	267.08	267.45
2758	NYSE	BZH	Fri, Feb 18, 2005	278.43	278.65	271.50	278.33
2757	NYSE	BZH	Thu, Feb 17, 2005	272.63	281.17	271.82	278.42
2756	NYSE	BZH	Wed, Feb 16, 2005	274.33	274.33	267.33	272.63
2755	NYSE	BZH	Tue, Feb 15, 2005	271.92	273.55	268.55	270.45
2754	NYSE	BZH	Mon, Feb 14, 2005	270.58	272.78	268.37	272.32
2753	NYSE	BZH	Fri, Feb 11, 2005	267.50	271.92	264.83	270.53
2752	NYSE	BZH	Thu, Feb 10, 2005	274.03	277.92	271.42	275.55
2751	NYSE	BZH	Wed, Feb 9, 2005	280.83	282.50	274.38	274.45
2750	NYSE	BZH	Tue, Feb 8, 2005	270.88	281.25	268.88	280.83
2749	NYSE	BZH	Mon, Feb 7, 2005	272.50	273.42	268.75	270.55
2748	NYSE	BZH	Fri, Feb 4, 2005	262.08	273.17	262.08	271.82
2747	NYSE	BZH	Thu, Feb 3, 2005	257.08	262.68	256.45	261.02
2746	NYSE	BZH	Wed, Feb 2, 2005	255.85	259.67	254.72	259.08
2745	NYSE	BZH	Tue, Feb 1, 2005	250.08	256.50	249.22	255.83
2744	NYSE	BZH	Mon, Jan 31, 2005	244.05	248.45	239.25	247.50
2743	NYSE	BZH	Fri, Jan 28, 2005	238.75	245.42	237.70	244.05
2742	NYSE	BZH	Thu, Jan 27, 2005	243.52	243.52	236.70	237.00
2741	NYSE	BZH	Wed, Jan 26, 2005	235.13	245.63	234.63	243.93
2740	NYSE	BZH	Tue, Jan 25, 2005	234.12	238.07	233.88	235.12
2739	NYSE	BZH	Mon, Jan 24, 2005	236.53	238.67	234.20	234.53
2738	NYSE	BZH	Fri, Jan 21, 2005	241.17	242.08	236.53	236.53
2737	NYSE	BZH	Thu, Jan 20, 2005	246.57	246.78	238.75	239.20
2736	NYSE	BZH	Wed, Jan 19, 2005	248.33	251.98	244.03	246.57
2735	NYSE	BZH	Tue, Jan 18, 2005	244.42	247.92	242.97	245.92
2734	NYSE	BZH	Fri, Jan 14, 2005	239.03	245.63	237.25	244.83
2733	NYSE	BZH	Thu, Jan 13, 2005	233.33	241.82	233.03	239.02
2732	NYSE	BZH	Wed, Jan 12, 2005	233.83	233.83	229.18	232.18
2731	NYSE	BZH	Tue, Jan 11, 2005	234.45	236.57	232.53	234.78
2730	NYSE	BZH	Mon, Jan 10, 2005	230.33	238.05	230.33	234.45
2729	NYSE	BZH	Fri, Jan 7, 2005	231.67	232.47	227.02	228.67
2728	NYSE	BZH	Thu, Jan 6, 2005	225.52	231.23	225.52	229.63
2727	NYSE	BZH	Wed, Jan 5, 2005	227.75	230.83	223.35	226.53
2726	NYSE	BZH	Tue, Jan 4, 2005	242.27	242.27	227.77	227.97
2725	NYSE	BZH	Mon, Jan 3, 2005	243.68	245.17	240.83	242.25
2724	NYSE	BZH	Fri, Dec 31, 2004	241.47	245.28	241.38	243.68
2723	NYSE	BZH	Thu, Dec 30, 2004	238.17	242.23	237.67	241.25
2722	NYSE	BZH	Wed, Dec 29, 2004	239.18	242.87	236.92	238.57
2721	NYSE	BZH	Tue, Dec 28, 2004	232.83	239.37	232.83	239.17
2720	NYSE	BZH	Mon, Dec 27, 2004	239.25	239.25	231.25	232.42
2719	NYSE	BZH	Thu, Dec 23, 2004	241.95	241.95	235.57	239.25
2718	NYSE	BZH	Wed, Dec 22, 2004	239.53	244.15	239.53	241.55
2717	NYSE	BZH	Tue, Dec 21, 2004	242.17	242.88	239.03	239.93
2716	NYSE	BZH	Mon, Dec 20, 2004	241.73	244.95	240.53	240.85
2715	NYSE	BZH	Fri, Dec 17, 2004	246.72	247.10	240.07	241.42
2714	NYSE	BZH	Thu, Dec 16, 2004	242.33	247.32	239.52	246.30
2713	NYSE	BZH	Wed, Dec 15, 2004	236.83	246.25	236.68	245.45
2712	NYSE	BZH	Tue, Dec 14, 2004	234.32	236.15	232.02	234.37
2711	NYSE	BZH	Mon, Dec 13, 2004	234.17	235.93	232.63	234.32
2710	NYSE	BZH	Fri, Dec 10, 2004	226.67	234.83	223.68	234.50
2709	NYSE	BZH	Thu, Dec 9, 2004	216.67	221.23	216.08	220.85
2708	NYSE	BZH	Wed, Dec 8, 2004	217.08	217.42	212.75	213.87
2707	NYSE	BZH	Tue, Dec 7, 2004	218.18	218.18	214.30	214.83
2706	NYSE	BZH	Mon, Dec 6, 2004	216.23	219.42	215.00	218.20
2705	NYSE	BZH	Fri, Dec 3, 2004	209.67	217.48	209.63	216.23
2704	NYSE	BZH	Thu, Dec 2, 2004	211.97	212.67	207.83	208.02
2703	NYSE	BZH	Wed, Dec 1, 2004	207.92	212.98	207.75	212.38
2702	NYSE	BZH	Tue, Nov 30, 2004	205.37	208.67	205.25	206.67
2701	NYSE	BZH	Mon, Nov 29, 2004	213.18	213.18	203.38	205.72
2700	NYSE	BZH	Fri, Nov 26, 2004	211.93	214.00	209.30	213.20
2699	NYSE	BZH	Wed, Nov 24, 2004	210.00	212.27	208.33	211.92
2698	NYSE	BZH	Tue, Nov 23, 2004	210.65	211.67	207.85	210.80
2697	NYSE	BZH	Mon, Nov 22, 2004	206.75	211.17	206.25	210.63
2696	NYSE	BZH	Fri, Nov 19, 2004	210.25	210.25	204.03	206.75
2695	NYSE	BZH	Thu, Nov 18, 2004	210.78	212.75	209.15	210.67
2694	NYSE	BZH	Wed, Nov 17, 2004	211.83	212.83	207.85	210.37
2693	NYSE	BZH	Tue, Nov 16, 2004	214.68	214.70	207.67	208.33
2692	NYSE	BZH	Mon, Nov 15, 2004	212.07	216.67	211.20	215.10
2691	NYSE	BZH	Fri, Nov 12, 2004	203.33	212.48	202.37	212.07
2690	NYSE	BZH	Thu, Nov 11, 2004	203.22	203.98	201.42	203.33
2689	NYSE	BZH	Wed, Nov 10, 2004	201.15	203.17	200.00	202.80
2688	NYSE	BZH	Tue, Nov 9, 2004	193.32	201.33	193.32	201.12
2687	NYSE	BZH	Mon, Nov 8, 2004	191.27	193.98	190.67	193.32
2686	NYSE	BZH	Fri, Nov 5, 2004	193.33	195.13	188.43	191.68
2685	NYSE	BZH	Thu, Nov 4, 2004	191.25	193.33	189.58	190.32
2684	NYSE	BZH	Wed, Nov 3, 2004	192.57	195.33	190.57	194.22
2683	NYSE	BZH	Tue, Nov 2, 2004	187.95	195.30	186.83	192.57
2682	NYSE	BZH	Mon, Nov 1, 2004	182.97	188.98	181.88	187.95
2681	NYSE	BZH	Fri, Oct 29, 2004	183.70	184.72	181.22	182.97
2680	NYSE	BZH	Thu, Oct 28, 2004	182.92	185.67	182.08	183.72
2679	NYSE	BZH	Wed, Oct 27, 2004	180.68	183.17	178.20	183.17
2678	NYSE	BZH	Tue, Oct 26, 2004	175.43	181.17	175.03	181.10
2677	NYSE	BZH	Mon, Oct 25, 2004	168.97	175.20	168.93	174.92
2676	NYSE	BZH	Fri, Oct 22, 2004	170.60	170.83	168.62	168.80
2675	NYSE	BZH	Thu, Oct 21, 2004	169.15	170.90	166.98	170.58
2674	NYSE	BZH	Wed, Oct 20, 2004	165.67	168.65	164.58	167.83
2673	NYSE	BZH	Tue, Oct 19, 2004	166.58	169.17	166.07	166.82
2672	NYSE	BZH	Mon, Oct 18, 2004	166.08	167.03	162.77	166.87
2671	NYSE	BZH	Fri, Oct 15, 2004	167.77	169.00	166.67	167.32
2670	NYSE	BZH	Thu, Oct 14, 2004	167.98	169.32	166.83	167.75
2669	NYSE	BZH	Wed, Oct 13, 2004	170.83	170.92	165.95	167.98
2668	NYSE	BZH	Tue, Oct 12, 2004	169.00	172.17	168.33	170.92
2667	NYSE	BZH	Mon, Oct 11, 2004	169.45	170.38	167.93	169.00
2666	NYSE	BZH	Fri, Oct 8, 2004	169.33	171.00	167.75	169.45
2665	NYSE	BZH	Thu, Oct 7, 2004	174.17	174.17	167.83	168.20
2664	NYSE	BZH	Wed, Oct 6, 2004	172.32	175.85	170.83	174.50
2663	NYSE	BZH	Tue, Oct 5, 2004	169.17	173.73	167.92	171.90
2662	NYSE	BZH	Mon, Oct 4, 2004	180.68	181.33	172.30	172.92
2661	NYSE	BZH	Fri, Oct 1, 2004	178.57	181.67	177.87	180.32
2660	NYSE	BZH	Thu, Sep 30, 2004	176.25	179.50	175.37	178.15
2659	NYSE	BZH	Wed, Sep 29, 2004	178.78	179.58	175.67	176.25
2658	NYSE	BZH	Tue, Sep 28, 2004	181.28	181.28	177.58	178.77
2657	NYSE	BZH	Mon, Sep 27, 2004	178.18	183.08	175.67	181.27
2656	NYSE	BZH	Fri, Sep 24, 2004	180.35	180.53	176.58	178.17
2655	NYSE	BZH	Thu, Sep 23, 2004	181.63	181.67	178.17	180.52
2654	NYSE	BZH	Wed, Sep 22, 2004	181.58	182.23	178.93	181.30
2653	NYSE	BZH	Tue, Sep 21, 2004	176.25	182.17	175.90	181.88
2652	NYSE	BZH	Mon, Sep 20, 2004	177.68	177.68	174.17	174.35
2651	NYSE	BZH	Fri, Sep 17, 2004	177.50	178.40	175.42	177.67
2650	NYSE	BZH	Thu, Sep 16, 2004	173.12	176.83	172.98	176.22
2649	NYSE	BZH	Wed, Sep 15, 2004	174.58	174.58	172.33	172.70
2648	NYSE	BZH	Tue, Sep 14, 2004	173.55	174.58	170.98	174.58
2647	NYSE	BZH	Mon, Sep 13, 2004	170.63	174.00	170.63	173.72
2646	NYSE	BZH	Fri, Sep 10, 2004	171.97	172.25	170.50	170.62
2645	NYSE	BZH	Thu, Sep 9, 2004	169.65	172.42	169.27	171.95
2644	NYSE	BZH	Wed, Sep 8, 2004	171.00	171.17	168.68	169.67
2643	NYSE	BZH	Tue, Sep 7, 2004	167.08	172.03	167.08	171.52
2642	NYSE	BZH	Fri, Sep 3, 2004	164.80	166.33	163.05	163.62
2641	NYSE	BZH	Thu, Sep 2, 2004	163.50	165.02	161.25	164.80
2640	NYSE	BZH	Wed, Sep 1, 2004	162.33	165.35	162.33	163.73
2639	NYSE	BZH	Tue, Aug 31, 2004	160.27	162.77	159.83	162.75
2638	NYSE	BZH	Mon, Aug 30, 2004	164.25	164.57	159.80	160.25
2637	NYSE	BZH	Fri, Aug 27, 2004	164.17	165.20	163.42	164.48
2636	NYSE	BZH	Thu, Aug 26, 2004	164.95	165.50	163.22	164.58
2635	NYSE	BZH	Wed, Aug 25, 2004	167.33	167.83	162.00	164.23
2634	NYSE	BZH	Tue, Aug 24, 2004	168.17	169.17	165.48	166.67
2633	NYSE	BZH	Mon, Aug 23, 2004	165.53	169.83	163.78	167.98
2632	NYSE	BZH	Fri, Aug 20, 2004	163.42	165.62	163.25	165.53
2631	NYSE	BZH	Thu, Aug 19, 2004	164.10	164.40	161.83	163.42
2630	NYSE	BZH	Wed, Aug 18, 2004	163.12	164.63	162.08	164.10
2629	NYSE	BZH	Tue, Aug 17, 2004	161.67	165.65	161.00	163.12
2628	NYSE	BZH	Mon, Aug 16, 2004	154.63	159.15	154.63	159.15
2627	NYSE	BZH	Fri, Aug 13, 2004	154.08	155.45	153.57	155.05
2626	NYSE	BZH	Thu, Aug 12, 2004	154.33	155.20	152.38	153.43
2625	NYSE	BZH	Wed, Aug 11, 2004	155.97	156.08	153.78	154.67
2624	NYSE	BZH	Tue, Aug 10, 2004	155.08	157.38	154.42	156.38
2623	NYSE	BZH	Mon, Aug 9, 2004	156.17	158.50	154.18	154.67
2622	NYSE	BZH	Fri, Aug 6, 2004	158.82	161.33	155.52	155.93
2621	NYSE	BZH	Thu, Aug 5, 2004	161.22	162.33	156.67	157.15
2620	NYSE	BZH	Wed, Aug 4, 2004	157.75	160.42	156.75	159.72
2619	NYSE	BZH	Tue, Aug 3, 2004	159.33	159.42	157.53	157.93
2618	NYSE	BZH	Mon, Aug 2, 2004	155.68	159.92	155.20	159.33
2617	NYSE	BZH	Fri, Jul 30, 2004	156.58	157.48	154.33	155.67
2616	NYSE	BZH	Thu, Jul 29, 2004	153.17	156.58	149.88	156.58
2615	NYSE	BZH	Wed, Jul 28, 2004	148.25	149.55	146.00	148.70
2614	NYSE	BZH	Tue, Jul 27, 2004	148.77	150.82	144.05	147.83
2613	NYSE	BZH	Mon, Jul 26, 2004	149.58	150.42	145.85	147.10
2612	NYSE	BZH	Fri, Jul 23, 2004	151.00	152.48	148.52	149.42
2611	NYSE	BZH	Thu, Jul 22, 2004	149.15	151.88	148.37	150.87
2610	NYSE	BZH	Wed, Jul 21, 2004	150.67	153.47	148.35	148.70
2609	NYSE	BZH	Tue, Jul 20, 2004	149.33	151.53	146.95	151.08
2608	NYSE	BZH	Mon, Jul 19, 2004	155.50	155.83	150.57	152.43
2607	NYSE	BZH	Fri, Jul 16, 2004	155.83	157.83	154.85	155.15
2606	NYSE	BZH	Thu, Jul 15, 2004	153.20	154.50	152.53	153.75
2605	NYSE	BZH	Wed, Jul 14, 2004	154.88	156.15	152.42	153.12
2604	NYSE	BZH	Tue, Jul 13, 2004	154.20	157.00	153.43	155.82
2603	NYSE	BZH	Mon, Jul 12, 2004	154.17	154.75	152.67	154.00
2602	NYSE	BZH	Fri, Jul 9, 2004	153.42	155.40	152.05	154.00
2601	NYSE	BZH	Thu, Jul 8, 2004	159.87	159.88	151.97	152.42
2600	NYSE	BZH	Wed, Jul 7, 2004	164.17	165.42	162.37	162.58
2599	NYSE	BZH	Tue, Jul 6, 2004	166.33	166.33	161.95	163.98
2598	NYSE	BZH	Fri, Jul 2, 2004	167.33	168.73	166.27	166.50
2597	NYSE	BZH	Thu, Jul 1, 2004	166.70	168.27	164.75	164.75
2596	NYSE	BZH	Wed, Jun 30, 2004	164.02	167.18	164.00	167.18
2595	NYSE	BZH	Tue, Jun 29, 2004	162.25	164.82	160.92	163.60
2594	NYSE	BZH	Mon, Jun 28, 2004	169.22	170.13	163.33	163.53
2593	NYSE	BZH	Fri, Jun 25, 2004	169.67	171.58	167.63	168.82
2592	NYSE	BZH	Thu, Jun 24, 2004	172.75	174.33	168.15	169.25
2591	NYSE	BZH	Wed, Jun 23, 2004	163.33	166.97	163.33	166.75
2590	NYSE	BZH	Tue, Jun 22, 2004	162.50	163.43	161.42	162.77
2589	NYSE	BZH	Mon, Jun 21, 2004	161.68	163.92	161.65	162.08
2588	NYSE	BZH	Fri, Jun 18, 2004	161.95	163.08	161.25	161.92
2587	NYSE	BZH	Thu, Jun 17, 2004	160.92	163.43	159.77	161.93
2586	NYSE	BZH	Wed, Jun 16, 2004	161.17	164.33	159.62	160.17
2585	NYSE	BZH	Tue, Jun 15, 2004	160.75	162.12	158.63	159.63
2584	NYSE	BZH	Mon, Jun 14, 2004	160.58	161.58	155.97	156.78
2583	NYSE	BZH	Thu, Jun 10, 2004	161.55	162.57	160.22	160.58
2582	NYSE	BZH	Wed, Jun 9, 2004	165.93	165.93	161.00	161.13
2581	NYSE	BZH	Tue, Jun 8, 2004	173.42	173.42	165.00	166.82
2580	NYSE	BZH	Mon, Jun 7, 2004	167.50	175.50	166.98	175.18
2579	NYSE	BZH	Fri, Jun 4, 2004	165.17	167.95	163.68	166.98
2578	NYSE	BZH	Thu, Jun 3, 2004	165.40	166.30	163.98	164.60
2577	NYSE	BZH	Wed, Jun 2, 2004	167.50	167.50	164.40	165.40
2576	NYSE	BZH	Tue, Jun 1, 2004	167.95	169.50	166.53	168.58
2575	NYSE	BZH	Fri, May 28, 2004	168.77	169.70	167.52	167.95
2574	NYSE	BZH	Thu, May 27, 2004	167.17	169.73	167.15	168.77
2573	NYSE	BZH	Wed, May 26, 2004	168.12	170.48	164.80	166.17
2572	NYSE	BZH	Tue, May 25, 2004	160.98	168.33	159.53	168.10
2571	NYSE	BZH	Mon, May 24, 2004	157.08	161.35	155.85	160.98
2570	NYSE	BZH	Fri, May 21, 2004	151.68	154.20	150.92	153.83
2569	NYSE	BZH	Thu, May 20, 2004	151.67	152.00	150.05	151.33
2568	NYSE	BZH	Wed, May 19, 2004	154.32	154.75	150.33	150.93
2567	NYSE	BZH	Tue, May 18, 2004	152.93	154.48	150.83	154.30
2566	NYSE	BZH	Mon, May 17, 2004	155.82	156.33	152.00	152.52
2565	NYSE	BZH	Fri, May 14, 2004	154.02	156.62	153.67	155.82
2564	NYSE	BZH	Thu, May 13, 2004	151.67	155.67	150.85	153.60
2563	NYSE	BZH	Wed, May 12, 2004	151.67	153.23	148.58	153.00
2562	NYSE	BZH	Tue, May 11, 2004	152.33	154.83	151.13	153.35
2561	NYSE	BZH	Mon, May 10, 2004	154.12	154.92	148.83	152.33
2560	NYSE	BZH	Fri, May 7, 2004	158.33	160.00	153.53	154.12
2559	NYSE	BZH	Thu, May 6, 2004	164.52	164.53	160.58	161.33
2558	NYSE	BZH	Wed, May 5, 2004	164.33	165.47	163.15	164.93
2557	NYSE	BZH	Tue, May 4, 2004	164.95	167.23	162.60	164.00
2556	NYSE	BZH	Mon, May 3, 2004	164.10	166.32	162.37	164.53
2555	NYSE	BZH	Fri, Apr 30, 2004	163.77	165.00	162.37	164.08
2554	NYSE	BZH	Thu, Apr 29, 2004	168.47	170.90	160.85	163.35
2553	NYSE	BZH	Wed, Apr 28, 2004	172.62	172.83	167.82	168.47
2552	NYSE	BZH	Tue, Apr 27, 2004	171.75	174.45	171.75	172.95
2551	NYSE	BZH	Mon, Apr 26, 2004	170.52	173.98	169.30	170.40
2550	NYSE	BZH	Fri, Apr 23, 2004	171.67	171.68	169.22	170.10
2549	NYSE	BZH	Thu, Apr 22, 2004	169.83	173.30	168.68	172.67
2548	NYSE	BZH	Wed, Apr 21, 2004	162.32	165.83	160.83	164.22
2547	NYSE	BZH	Tue, Apr 20, 2004	167.08	167.10	162.27	162.28
2546	NYSE	BZH	Mon, Apr 19, 2004	169.17	169.17	165.90	167.08
2545	NYSE	BZH	Fri, Apr 16, 2004	166.75	169.03	166.08	168.58
2544	NYSE	BZH	Thu, Apr 15, 2004	165.67	166.70	164.92	166.05
2543	NYSE	BZH	Wed, Apr 14, 2004	162.58	165.80	159.47	164.68
2542	NYSE	BZH	Tue, Apr 13, 2004	165.40	165.40	161.83	163.67
2541	NYSE	BZH	Mon, Apr 12, 2004	167.67	167.67	165.17	165.60
2540	NYSE	BZH	Thu, Apr 8, 2004	170.33	170.60	167.13	167.48
2539	NYSE	BZH	Wed, Apr 7, 2004	169.33	170.33	167.58	169.70
2538	NYSE	BZH	Tue, Apr 6, 2004	168.43	169.92	167.93	169.33
2537	NYSE	BZH	Mon, Apr 5, 2004	170.83	170.93	166.05	168.85
2536	NYSE	BZH	Fri, Apr 2, 2004	173.33	173.35	170.13	170.50
2535	NYSE	BZH	Thu, Apr 1, 2004	176.83	178.50	176.25	177.32
2534	NYSE	BZH	Wed, Mar 31, 2004	176.83	178.72	175.67	176.52
2533	NYSE	BZH	Tue, Mar 30, 2004	174.08	177.08	173.58	176.42
2532	NYSE	BZH	Mon, Mar 29, 2004	176.70	176.87	173.33	174.08
2531	NYSE	BZH	Fri, Mar 26, 2004	174.83	177.00	173.83	176.55
2530	NYSE	BZH	Thu, Mar 25, 2004	173.22	175.77	172.33	174.42
2529	NYSE	BZH	Wed, Mar 24, 2004	174.25	176.57	171.98	172.22
2528	NYSE	BZH	Tue, Mar 23, 2004	174.45	175.73	172.00	173.67
2527	NYSE	BZH	Mon, Mar 22, 2004	175.00	175.67	172.23	173.78
2526	NYSE	BZH	Fri, Mar 19, 2004	177.52	178.63	175.08	175.17
2525	NYSE	BZH	Thu, Mar 18, 2004	177.17	179.17	175.73	177.50
2524	NYSE	BZH	Wed, Mar 17, 2004	179.17	181.67	175.25	177.17
2523	NYSE	BZH	Tue, Mar 16, 2004	180.32	180.77	177.92	180.13
2522	NYSE	BZH	Mon, Mar 15, 2004	180.83	182.40	178.80	180.12
2521	NYSE	BZH	Fri, Mar 12, 2004	182.08	182.75	177.15	180.83
2520	NYSE	BZH	Thu, Mar 11, 2004	180.38	182.98	179.23	180.08
2519	NYSE	BZH	Wed, Mar 10, 2004	185.42	187.80	179.83	180.80
2518	NYSE	BZH	Tue, Mar 9, 2004	185.87	186.77	184.00	185.40
2517	NYSE	BZH	Mon, Mar 8, 2004	186.50	188.25	184.70	185.87
2516	NYSE	BZH	Fri, Mar 5, 2004	183.50	188.32	183.12	186.50
2515	NYSE	BZH	Thu, Mar 4, 2004	178.70	182.00	178.20	181.83
2514	NYSE	BZH	Wed, Mar 3, 2004	180.47	180.47	177.53	178.70
2513	NYSE	BZH	Tue, Mar 2, 2004	182.35	182.53	179.53	180.45
2512	NYSE	BZH	Mon, Mar 1, 2004	179.50	182.68	179.17	182.33
2511	NYSE	BZH	Fri, Feb 27, 2004	173.52	178.65	173.22	178.17
2510	NYSE	BZH	Thu, Feb 26, 2004	166.73	173.80	165.00	173.52
2509	NYSE	BZH	Wed, Feb 25, 2004	166.18	167.25	162.33	166.75
2508	NYSE	BZH	Tue, Feb 24, 2004	164.67	167.47	164.33	166.17
2507	NYSE	BZH	Mon, Feb 23, 2004	166.65	168.00	164.63	164.67
2506	NYSE	BZH	Fri, Feb 20, 2004	167.68	167.68	165.00	166.42
2505	NYSE	BZH	Thu, Feb 19, 2004	169.17	169.75	166.77	167.60
2504	NYSE	BZH	Wed, Feb 18, 2004	169.00	169.67	166.22	167.85
2503	NYSE	BZH	Tue, Feb 17, 2004	169.52	172.08	169.42	170.98
2502	NYSE	BZH	Fri, Feb 13, 2004	170.00	171.08	167.37	168.02
2501	NYSE	BZH	Thu, Feb 12, 2004	169.87	171.67	168.93	169.40
2500	NYSE	BZH	Wed, Feb 11, 2004	163.97	171.33	161.90	169.85
2499	NYSE	BZH	Tue, Feb 10, 2004	163.60	165.68	163.02	164.80
2498	NYSE	BZH	Mon, Feb 9, 2004	163.60	165.18	162.72	163.98
2497	NYSE	BZH	Fri, Feb 6, 2004	159.18	164.33	159.18	163.58
2496	NYSE	BZH	Thu, Feb 5, 2004	158.08	160.00	155.68	158.33
2495	NYSE	BZH	Wed, Feb 4, 2004	161.50	161.75	157.43	158.27
2494	NYSE	BZH	Tue, Feb 3, 2004	158.90	162.83	158.33	161.50
2493	NYSE	BZH	Mon, Feb 2, 2004	156.50	160.52	154.67	158.90
2492	NYSE	BZH	Fri, Jan 30, 2004	154.08	156.75	153.67	155.38
2491	NYSE	BZH	Thu, Jan 29, 2004	154.00	155.58	150.50	154.08
2490	NYSE	BZH	Wed, Jan 28, 2004	162.13	162.58	154.00	154.00
2489	NYSE	BZH	Tue, Jan 27, 2004	161.25	163.25	159.87	161.97
2488	NYSE	BZH	Mon, Jan 26, 2004	160.18	161.32	156.92	160.50
2487	NYSE	BZH	Fri, Jan 23, 2004	161.25	163.67	158.00	160.17
2486	NYSE	BZH	Thu, Jan 22, 2004	162.17	162.82	159.00	160.97
2485	NYSE	BZH	Wed, Jan 21, 2004	155.83	161.67	154.58	160.67
2484	NYSE	BZH	Tue, Jan 20, 2004	154.17	154.75	149.57	153.33
2483	NYSE	BZH	Fri, Jan 16, 2004	154.92	155.57	152.75	154.17
2482	NYSE	BZH	Thu, Jan 15, 2004	153.42	155.03	151.50	154.38
2481	NYSE	BZH	Wed, Jan 14, 2004	152.17	154.32	150.77	152.58
2480	NYSE	BZH	Tue, Jan 13, 2004	151.78	152.92	147.10	150.67
2479	NYSE	BZH	Mon, Jan 12, 2004	156.60	156.67	150.52	152.28
2478	NYSE	BZH	Fri, Jan 9, 2004	156.17	158.17	154.50	156.60
2477	NYSE	BZH	Thu, Jan 8, 2004	156.50	156.50	151.50	153.92
2476	NYSE	BZH	Wed, Jan 7, 2004	165.12	167.48	160.83	161.67
2475	NYSE	BZH	Tue, Jan 6, 2004	162.08	167.47	162.08	166.78
2474	NYSE	BZH	Mon, Jan 5, 2004	162.93	163.33	158.98	162.00
2473	NYSE	BZH	Fri, Jan 2, 2004	162.93	163.75	160.25	162.92
2472	NYSE	BZH	Wed, Dec 31, 2003	165.25	165.82	161.92	162.77
2471	NYSE	BZH	Tue, Dec 30, 2003	169.35	169.35	164.53	165.15
2470	NYSE	BZH	Mon, Dec 29, 2003	169.78	170.05	168.60	169.33
2469	NYSE	BZH	Fri, Dec 26, 2003	168.35	170.40	168.35	169.37
2468	NYSE	BZH	Wed, Dec 24, 2003	170.75	170.75	166.67	168.10
2467	NYSE	BZH	Tue, Dec 23, 2003	171.73	171.92	169.67	170.75
2466	NYSE	BZH	Mon, Dec 22, 2003	169.67	171.73	169.00	171.73
2465	NYSE	BZH	Fri, Dec 19, 2003	169.75	170.50	168.50	169.83
2464	NYSE	BZH	Thu, Dec 18, 2003	167.17	170.08	166.83	169.73
2463	NYSE	BZH	Wed, Dec 17, 2003	167.17	168.00	166.00	167.00
2462	NYSE	BZH	Tue, Dec 16, 2003	165.25	167.53	161.00	166.53
2461	NYSE	BZH	Mon, Dec 15, 2003	170.42	170.42	163.67	164.00
2460	NYSE	BZH	Fri, Dec 12, 2003	166.75	168.43	164.83	168.42
2459	NYSE	BZH	Thu, Dec 11, 2003	163.33	166.20	163.33	165.17
2458	NYSE	BZH	Wed, Dec 10, 2003	168.25	168.75	160.53	162.08
2457	NYSE	BZH	Tue, Dec 9, 2003	175.85	175.85	168.50	168.75
2456	NYSE	BZH	Mon, Dec 8, 2003	174.10	176.57	174.10	175.83
2455	NYSE	BZH	Fri, Dec 5, 2003	175.50	176.53	173.37	174.27
2454	NYSE	BZH	Thu, Dec 4, 2003	176.60	177.98	173.17	175.50
2453	NYSE	BZH	Wed, Dec 3, 2003	180.55	181.08	176.27	176.58
2452	NYSE	BZH	Tue, Dec 2, 2003	182.67	182.67	180.45	180.53
2451	NYSE	BZH	Mon, Dec 1, 2003	178.58	182.65	178.58	182.65
2450	NYSE	BZH	Fri, Nov 28, 2003	177.88	178.83	177.77	177.85
2449	NYSE	BZH	Wed, Nov 26, 2003	181.03	181.37	176.88	177.88
2448	NYSE	BZH	Tue, Nov 25, 2003	178.35	180.83	175.28	180.72
2447	NYSE	BZH	Mon, Nov 24, 2003	174.35	178.67	174.35	178.35
2446	NYSE	BZH	Fri, Nov 21, 2003	170.67	173.52	170.08	173.52
2445	NYSE	BZH	Thu, Nov 20, 2003	169.92	171.75	168.50	170.43
2444	NYSE	BZH	Wed, Nov 19, 2003	171.50	172.52	169.47	170.33
2443	NYSE	BZH	Tue, Nov 18, 2003	171.67	173.50	169.67	170.60
2442	NYSE	BZH	Mon, Nov 17, 2003	170.67	171.25	167.78	171.12
2441	NYSE	BZH	Fri, Nov 14, 2003	174.63	175.13	170.92	171.75
2440	NYSE	BZH	Thu, Nov 13, 2003	174.82	175.35	170.97	174.63
2439	NYSE	BZH	Wed, Nov 12, 2003	170.50	174.92	170.42	174.82
2438	NYSE	BZH	Tue, Nov 11, 2003	167.32	171.10	167.23	169.50
2437	NYSE	BZH	Mon, Nov 10, 2003	169.17	170.82	166.92	167.32
2436	NYSE	BZH	Fri, Nov 7, 2003	174.58	174.58	168.38	169.55
2435	NYSE	BZH	Thu, Nov 6, 2003	176.53	178.17	174.80	176.48
2434	NYSE	BZH	Wed, Nov 5, 2003	171.50	177.92	170.00	177.18
2433	NYSE	BZH	Tue, Nov 4, 2003	169.75	169.90	168.00	168.85
2432	NYSE	BZH	Mon, Nov 3, 2003	166.42	169.88	166.32	169.75
2431	NYSE	BZH	Fri, Oct 31, 2003	164.47	165.98	163.80	165.83
2430	NYSE	BZH	Thu, Oct 30, 2003	165.17	166.28	162.85	164.22
2429	NYSE	BZH	Wed, Oct 29, 2003	160.10	165.42	159.27	165.17
2428	NYSE	BZH	Tue, Oct 28, 2003	157.92	160.32	157.12	160.10
2427	NYSE	BZH	Mon, Oct 27, 2003	155.00	159.02	154.83	157.58
2426	NYSE	BZH	Fri, Oct 24, 2003	159.17	159.17	153.58	154.83
2425	NYSE	BZH	Thu, Oct 23, 2003	153.83	161.25	153.67	158.88
2424	NYSE	BZH	Wed, Oct 22, 2003	155.18	156.33	150.00	154.92
2423	NYSE	BZH	Tue, Oct 21, 2003	153.53	155.92	152.50	155.18
2422	NYSE	BZH	Mon, Oct 20, 2003	151.83	154.40	151.50	153.03
2421	NYSE	BZH	Fri, Oct 17, 2003	153.17	153.57	150.92	151.67
2420	NYSE	BZH	Thu, Oct 16, 2003	152.57	156.10	152.42	153.10
2419	NYSE	BZH	Wed, Oct 15, 2003	157.98	157.98	152.20	152.57
2418	NYSE	BZH	Tue, Oct 14, 2003	155.65	158.12	152.53	157.98
2417	NYSE	BZH	Mon, Oct 13, 2003	152.42	158.18	152.42	155.65
2416	NYSE	BZH	Fri, Oct 10, 2003	152.27	152.92	150.77	152.08
2415	NYSE	BZH	Thu, Oct 9, 2003	151.13	152.32	149.33	151.85
2414	NYSE	BZH	Wed, Oct 8, 2003	151.42	153.75	150.52	151.13
2413	NYSE	BZH	Tue, Oct 7, 2003	154.00	154.33	149.70	151.38
2412	NYSE	BZH	Mon, Oct 6, 2003	147.57	154.68	147.10	153.98
2411	NYSE	BZH	Fri, Oct 3, 2003	147.08	148.75	143.42	147.43
2410	NYSE	BZH	Thu, Oct 2, 2003	144.17	148.38	144.17	147.08
2409	NYSE	BZH	Wed, Oct 1, 2003	140.67	147.83	138.98	147.48
2408	NYSE	BZH	Tue, Sep 30, 2003	137.75	142.42	136.92	140.67
2407	NYSE	BZH	Mon, Sep 29, 2003	136.67	140.08	136.67	139.20
2406	NYSE	BZH	Fri, Sep 26, 2003	138.33	139.75	136.33	136.50
2405	NYSE	BZH	Thu, Sep 25, 2003	135.63	140.72	135.63	138.08
2404	NYSE	BZH	Wed, Sep 24, 2003	139.33	142.63	137.80	138.12
2403	NYSE	BZH	Tue, Sep 23, 2003	138.25	139.08	136.70	138.92
2402	NYSE	BZH	Mon, Sep 22, 2003	140.17	140.55	137.63	137.83
2401	NYSE	BZH	Fri, Sep 19, 2003	142.67	143.50	142.08	142.48
2400	NYSE	BZH	Thu, Sep 18, 2003	141.43	143.08	140.42	143.00
2399	NYSE	BZH	Wed, Sep 17, 2003	141.67	142.90	137.08	141.42
2398	NYSE	BZH	Tue, Sep 16, 2003	140.33	142.22	138.67	141.67
2397	NYSE	BZH	Mon, Sep 15, 2003	137.92	139.88	136.82	139.42
2396	NYSE	BZH	Fri, Sep 12, 2003	135.88	137.58	135.08	137.08
2395	NYSE	BZH	Thu, Sep 11, 2003	135.07	137.08	134.35	135.87
2394	NYSE	BZH	Wed, Sep 10, 2003	140.18	140.18	133.33	135.00
2393	NYSE	BZH	Tue, Sep 9, 2003	143.25	143.25	139.18	140.18
2392	NYSE	BZH	Mon, Sep 8, 2003	142.58	144.47	141.75	144.08
2391	NYSE	BZH	Fri, Sep 5, 2003	145.35	146.12	141.92	141.93
2390	NYSE	BZH	Thu, Sep 4, 2003	144.58	145.63	141.50	145.33
2389	NYSE	BZH	Wed, Sep 3, 2003	141.67	144.62	139.57	144.00
2388	NYSE	BZH	Tue, Sep 2, 2003	138.53	140.47	136.87	140.47
2387	NYSE	BZH	Fri, Aug 29, 2003	139.13	139.37	138.02	138.53
2386	NYSE	BZH	Thu, Aug 28, 2003	136.82	139.50	136.52	139.13
2385	NYSE	BZH	Wed, Aug 27, 2003	137.45	137.58	135.52	136.40
2384	NYSE	BZH	Tue, Aug 26, 2003	138.33	138.67	134.15	137.72
2383	NYSE	BZH	Mon, Aug 25, 2003	137.75	139.12	136.85	138.32
2382	NYSE	BZH	Fri, Aug 22, 2003	141.25	141.63	137.07	137.17
2381	NYSE	BZH	Thu, Aug 21, 2003	139.33	141.35	138.75	141.10
2380	NYSE	BZH	Wed, Aug 20, 2003	138.53	138.53	135.15	138.17
2379	NYSE	BZH	Tue, Aug 19, 2003	134.25	138.75	134.25	138.53
2378	NYSE	BZH	Mon, Aug 18, 2003	133.35	134.17	132.17	133.48
2377	NYSE	BZH	Fri, Aug 15, 2003	132.25	133.67	132.18	133.33
2376	NYSE	BZH	Thu, Aug 14, 2003	131.25	132.48	130.33	132.48
2375	NYSE	BZH	Wed, Aug 13, 2003	134.70	134.70	130.53	131.25
2374	NYSE	BZH	Tue, Aug 12, 2003	133.83	134.83	131.48	134.70
2373	NYSE	BZH	Mon, Aug 11, 2003	134.00	135.10	128.50	133.83
2372	NYSE	BZH	Fri, Aug 8, 2003	133.92	135.80	133.72	134.00
2371	NYSE	BZH	Thu, Aug 7, 2003	132.50	133.73	130.90	133.58
2370	NYSE	BZH	Wed, Aug 6, 2003	127.00	133.08	127.00	132.08
2369	NYSE	BZH	Tue, Aug 5, 2003	130.00	131.28	126.25	126.25
2368	NYSE	BZH	Mon, Aug 4, 2003	128.08	130.38	127.33	129.70
2367	NYSE	BZH	Fri, Aug 1, 2003	128.43	130.42	125.95	127.67
2366	NYSE	BZH	Thu, Jul 31, 2003	131.13	132.32	128.07	128.60
2365	NYSE	BZH	Wed, Jul 30, 2003	130.87	132.50	130.00	131.13
2364	NYSE	BZH	Tue, Jul 29, 2003	130.57	133.08	129.65	130.45
2363	NYSE	BZH	Mon, Jul 28, 2003	132.72	132.73	129.55	130.57
2362	NYSE	BZH	Fri, Jul 25, 2003	130.42	133.15	127.97	132.72
2361	NYSE	BZH	Thu, Jul 24, 2003	133.15	135.47	129.52	129.70
2360	NYSE	BZH	Wed, Jul 23, 2003	134.50	135.58	131.92	132.50
2359	NYSE	BZH	Tue, Jul 22, 2003	130.08	134.75	128.17	134.75
2358	NYSE	BZH	Mon, Jul 21, 2003	131.77	133.27	128.83	128.83
2357	NYSE	BZH	Fri, Jul 18, 2003	132.30	132.77	128.57	131.75
2356	NYSE	BZH	Thu, Jul 17, 2003	135.00	135.98	130.95	132.38
2355	NYSE	BZH	Wed, Jul 16, 2003	133.93	137.48	133.02	136.00
2354	NYSE	BZH	Tue, Jul 15, 2003	142.33	144.98	133.88	133.93
2353	NYSE	BZH	Mon, Jul 14, 2003	141.18	144.00	140.60	141.45
2352	NYSE	BZH	Fri, Jul 11, 2003	141.02	141.32	138.38	139.75
2351	NYSE	BZH	Thu, Jul 10, 2003	143.50	143.62	139.63	140.60
2350	NYSE	BZH	Wed, Jul 9, 2003	146.50	146.57	143.33	144.22
2349	NYSE	BZH	Tue, Jul 8, 2003	142.17	146.50	140.63	146.50
2348	NYSE	BZH	Mon, Jul 7, 2003	141.67	143.27	138.75	142.17
2347	NYSE	BZH	Thu, Jul 3, 2003	139.08	139.82	137.83	139.08
2346	NYSE	BZH	Wed, Jul 2, 2003	140.08	141.52	137.75	140.00
2345	NYSE	BZH	Tue, Jul 1, 2003	139.17	139.93	135.27	139.62
2344	NYSE	BZH	Mon, Jun 30, 2003	142.83	144.03	138.43	139.17
2343	NYSE	BZH	Fri, Jun 27, 2003	146.62	148.20	142.52	142.83
2342	NYSE	BZH	Thu, Jun 26, 2003	144.08	146.90	140.42	146.45
2341	NYSE	BZH	Wed, Jun 25, 2003	147.15	148.07	142.42	142.72
2340	NYSE	BZH	Tue, Jun 24, 2003	143.88	146.57	142.67	146.25
2339	NYSE	BZH	Mon, Jun 23, 2003	145.00	145.77	142.35	143.47
2338	NYSE	BZH	Fri, Jun 20, 2003	151.85	151.85	144.48	145.00
2337	NYSE	BZH	Thu, Jun 19, 2003	153.32	155.75	150.00	151.83
2336	NYSE	BZH	Wed, Jun 18, 2003	155.95	155.95	152.17	153.32
2335	NYSE	BZH	Tue, Jun 17, 2003	157.17	158.17	155.00	156.62
2334	NYSE	BZH	Mon, Jun 16, 2003	151.78	157.25	149.17	157.17
2333	NYSE	BZH	Fri, Jun 13, 2003	154.83	155.42	149.73	151.78
2332	NYSE	BZH	Thu, Jun 12, 2003	156.77	158.13	152.75	154.83
2331	NYSE	BZH	Wed, Jun 11, 2003	149.58	157.32	149.08	156.75
2330	NYSE	BZH	Tue, Jun 10, 2003	146.00	148.62	145.25	148.42
2329	NYSE	BZH	Mon, Jun 9, 2003	146.83	147.83	143.67	144.33
2328	NYSE	BZH	Fri, Jun 6, 2003	153.58	154.93	147.57	148.00
2327	NYSE	BZH	Thu, Jun 5, 2003	149.17	153.17	145.93	153.10
2326	NYSE	BZH	Wed, Jun 4, 2003	144.83	149.63	144.83	149.63
2325	NYSE	BZH	Tue, Jun 3, 2003	142.00	145.68	141.58	144.67
2324	NYSE	BZH	Mon, Jun 2, 2003	142.33	144.65	141.00	141.97
2323	NYSE	BZH	Fri, May 30, 2003	138.40	142.12	137.33	141.33
2322	NYSE	BZH	Thu, May 29, 2003	140.42	143.58	137.22	138.38
2321	NYSE	BZH	Wed, May 28, 2003	135.50	139.55	135.20	139.07
2320	NYSE	BZH	Tue, May 27, 2003	135.42	138.08	134.67	134.92
2319	NYSE	BZH	Fri, May 23, 2003	132.58	137.50	132.37	135.55
2318	NYSE	BZH	Thu, May 22, 2003	127.97	132.82	127.53	132.42
2317	NYSE	BZH	Wed, May 21, 2003	126.73	128.12	126.27	127.97
2316	NYSE	BZH	Tue, May 20, 2003	125.92	127.92	125.42	126.75
2315	NYSE	BZH	Mon, May 19, 2003	127.30	127.30	125.13	125.50
2314	NYSE	BZH	Fri, May 16, 2003	129.97	129.97	126.97	127.30
2313	NYSE	BZH	Thu, May 15, 2003	128.75	130.00	127.92	129.97
2312	NYSE	BZH	Wed, May 14, 2003	127.62	128.15	125.98	127.73
2311	NYSE	BZH	Tue, May 13, 2003	127.38	128.83	127.08	127.62
2310	NYSE	BZH	Mon, May 12, 2003	124.30	128.70	124.25	128.33
2309	NYSE	BZH	Fri, May 9, 2003	122.50	124.50	121.68	124.30
2308	NYSE	BZH	Thu, May 8, 2003	121.17	123.50	120.85	122.12
2307	NYSE	BZH	Wed, May 7, 2003	117.58	122.22	117.58	121.95
2306	NYSE	BZH	Tue, May 6, 2003	118.35	119.05	117.40	118.32
2305	NYSE	BZH	Mon, May 5, 2003	120.58	120.58	118.25	118.30
2304	NYSE	BZH	Fri, May 2, 2003	116.18	120.00	115.95	119.67
2303	NYSE	BZH	Thu, May 1, 2003	117.30	117.30	114.93	116.52
2302	NYSE	BZH	Wed, Apr 30, 2003	117.43	118.33	115.83	117.08
2301	NYSE	BZH	Tue, Apr 29, 2003	117.38	119.10	116.68	117.43
2300	NYSE	BZH	Mon, Apr 28, 2003	114.13	117.87	114.13	116.97
2299	NYSE	BZH	Fri, Apr 25, 2003	117.70	117.82	113.95	114.02
2298	NYSE	BZH	Thu, Apr 24, 2003	117.67	118.57	116.33	117.68
2297	NYSE	BZH	Wed, Apr 23, 2003	115.75	117.92	114.43	117.67
2296	NYSE	BZH	Tue, Apr 22, 2003	112.25	115.48	111.35	114.83
2295	NYSE	BZH	Mon, Apr 21, 2003	112.17	113.05	111.35	112.25
2294	NYSE	BZH	Thu, Apr 17, 2003	110.00	112.20	109.60	112.17
2293	NYSE	BZH	Wed, Apr 16, 2003	110.40	111.77	109.45	109.58
2292	NYSE	BZH	Tue, Apr 15, 2003	107.10	110.37	106.67	110.37
2291	NYSE	BZH	Mon, Apr 14, 2003	106.25	107.48	104.60	107.10
2290	NYSE	BZH	Fri, Apr 11, 2003	106.23	106.33	104.80	105.25
2289	NYSE	BZH	Thu, Apr 10, 2003	104.83	106.43	104.18	106.10
2288	NYSE	BZH	Wed, Apr 9, 2003	103.75	105.58	102.93	104.73
2287	NYSE	BZH	Tue, Apr 8, 2003	103.75	104.63	101.33	103.58
2286	NYSE	BZH	Mon, Apr 7, 2003	104.08	105.65	103.50	103.75
2285	NYSE	BZH	Fri, Apr 4, 2003	101.68	104.07	100.88	102.17
2284	NYSE	BZH	Thu, Apr 3, 2003	104.52	105.42	104.17	104.50
2283	NYSE	BZH	Wed, Apr 2, 2003	101.67	105.23	101.67	104.50
2282	NYSE	BZH	Tue, Apr 1, 2003	98.32	99.97	96.97	99.90
2281	NYSE	BZH	Mon, Mar 31, 2003	98.17	99.72	96.60	98.02
2280	NYSE	BZH	Fri, Mar 28, 2003	98.33	99.32	97.92	99.00
2279	NYSE	BZH	Thu, Mar 27, 2003	97.58	100.33	96.93	98.85
2278	NYSE	BZH	Wed, Mar 26, 2003	99.98	100.00	97.75	98.57
2277	NYSE	BZH	Tue, Mar 25, 2003	100.42	101.15	98.33	99.98
2276	NYSE	BZH	Mon, Mar 24, 2003	106.35	106.35	101.05	101.78
2275	NYSE	BZH	Fri, Mar 21, 2003	100.78	106.55	100.78	106.33
2274	NYSE	BZH	Thu, Mar 20, 2003	98.85	101.28	97.35	100.78
2273	NYSE	BZH	Wed, Mar 19, 2003	96.83	99.42	96.80	99.27
2272	NYSE	BZH	Tue, Mar 18, 2003	95.32	96.83	94.35	96.70
2271	NYSE	BZH	Mon, Mar 17, 2003	92.58	96.20	91.92	95.98
2270	NYSE	BZH	Fri, Mar 14, 2003	94.58	95.60	93.00	93.03
2269	NYSE	BZH	Thu, Mar 13, 2003	90.33	94.08	89.50	94.07
2268	NYSE	BZH	Wed, Mar 12, 2003	87.58	90.00	87.58	89.17
2267	NYSE	BZH	Tue, Mar 11, 2003	87.75	89.50	87.62	87.82
2266	NYSE	BZH	Mon, Mar 10, 2003	89.60	89.60	87.48	87.70
2265	NYSE	BZH	Fri, Mar 7, 2003	88.50	91.58	88.08	89.58
2264	NYSE	BZH	Thu, Mar 6, 2003	89.38	90.17	88.47	89.22
2263	NYSE	BZH	Wed, Mar 5, 2003	91.52	92.58	88.32	89.38
2262	NYSE	BZH	Tue, Mar 4, 2003	93.67	95.35	91.50	91.50
2261	NYSE	BZH	Mon, Mar 3, 2003	97.45	98.97	96.47	96.80
2260	NYSE	BZH	Fri, Feb 28, 2003	96.67	97.43	95.67	97.27
2259	NYSE	BZH	Thu, Feb 27, 2003	98.40	99.07	95.22	96.67
2258	NYSE	BZH	Wed, Feb 26, 2003	99.43	99.58	97.85	98.20
2257	NYSE	BZH	Tue, Feb 25, 2003	96.33	99.63	96.00	99.63
2256	NYSE	BZH	Mon, Feb 24, 2003	98.17	98.17	96.02	96.58
2255	NYSE	BZH	Fri, Feb 21, 2003	95.92	98.33	95.42	98.33
2254	NYSE	BZH	Thu, Feb 20, 2003	97.45	97.90	95.87	96.03
2253	NYSE	BZH	Wed, Feb 19, 2003	98.52	99.22	97.17	97.50
2252	NYSE	BZH	Tue, Feb 18, 2003	95.12	98.73	95.12	98.50
2251	NYSE	BZH	Fri, Feb 14, 2003	93.50	95.83	93.43	95.12
2250	NYSE	BZH	Thu, Feb 13, 2003	94.68	94.68	92.27	93.12
2249	NYSE	BZH	Wed, Feb 12, 2003	94.00	95.33	92.85	93.02
2248	NYSE	BZH	Tue, Feb 11, 2003	95.57	96.88	94.22	94.23
2247	NYSE	BZH	Mon, Feb 10, 2003	92.50	95.52	92.38	95.37
2246	NYSE	BZH	Fri, Feb 7, 2003	91.87	92.82	91.13	91.67
2245	NYSE	BZH	Thu, Feb 6, 2003	94.42	95.08	91.10	91.80
2244	NYSE	BZH	Wed, Feb 5, 2003	95.00	96.05	94.67	95.17
2243	NYSE	BZH	Tue, Feb 4, 2003	94.83	94.83	93.33	93.98
2242	NYSE	BZH	Mon, Feb 3, 2003	96.15	98.58	95.20	95.20
2241	NYSE	BZH	Fri, Jan 31, 2003	94.83	96.25	93.92	95.92
2240	NYSE	BZH	Thu, Jan 30, 2003	96.33	96.48	94.45	95.08
2239	NYSE	BZH	Wed, Jan 29, 2003	95.25	97.00	92.83	96.53
2238	NYSE	BZH	Tue, Jan 28, 2003	95.27	95.67	93.92	95.58
2237	NYSE	BZH	Mon, Jan 27, 2003	97.08	99.83	95.18	95.25
2236	NYSE	BZH	Fri, Jan 24, 2003	103.92	103.93	100.50	101.33
2235	NYSE	BZH	Thu, Jan 23, 2003	101.83	104.00	100.42	103.92
2234	NYSE	BZH	Wed, Jan 22, 2003	101.58	102.72	100.77	101.25
2233	NYSE	BZH	Tue, Jan 21, 2003	104.00	104.30	101.72	101.78
2232	NYSE	BZH	Fri, Jan 17, 2003	103.83	104.15	102.33	102.67
2231	NYSE	BZH	Thu, Jan 16, 2003	101.83	104.83	101.67	104.25
2230	NYSE	BZH	Wed, Jan 15, 2003	102.08	102.75	100.88	101.42
2229	NYSE	BZH	Tue, Jan 14, 2003	102.93	102.93	101.67	102.08
2228	NYSE	BZH	Mon, Jan 13, 2003	104.17	104.58	102.00	102.92
2227	NYSE	BZH	Fri, Jan 10, 2003	101.88	104.57	101.12	103.30
2226	NYSE	BZH	Thu, Jan 9, 2003	100.75	103.17	100.75	103.05
2225	NYSE	BZH	Wed, Jan 8, 2003	99.75	102.62	99.00	100.50
2224	NYSE	BZH	Tue, Jan 7, 2003	98.58	100.58	98.47	99.67
2223	NYSE	BZH	Mon, Jan 6, 2003	100.17	100.52	98.08	98.55
2222	NYSE	BZH	Fri, Jan 3, 2003	104.65	104.65	101.48	102.08
2221	NYSE	BZH	Thu, Jan 2, 2003	101.25	105.62	99.83	104.63
2220	NYSE	BZH	Tue, Dec 31, 2002	100.08	101.53	98.77	101.00
2219	NYSE	BZH	Mon, Dec 30, 2002	101.15	101.28	98.42	100.28
2218	NYSE	BZH	Fri, Dec 27, 2002	103.48	103.58	101.00	101.00
2217	NYSE	BZH	Thu, Dec 26, 2002	103.33	104.20	102.50	103.47
2216	NYSE	BZH	Tue, Dec 24, 2002	103.58	104.12	103.45	103.50
2215	NYSE	BZH	Mon, Dec 23, 2002	104.35	104.58	103.20	103.58
2214	NYSE	BZH	Fri, Dec 20, 2002	104.98	105.28	103.50	104.33
2213	NYSE	BZH	Thu, Dec 19, 2002	105.00	106.43	104.18	104.32
2212	NYSE	BZH	Wed, Dec 18, 2002	105.15	106.13	104.00	105.38
2211	NYSE	BZH	Tue, Dec 17, 2002	103.92	105.97	103.90	104.82
2210	NYSE	BZH	Mon, Dec 16, 2002	99.50	104.03	99.50	103.90
2209	NYSE	BZH	Fri, Dec 13, 2002	100.23	101.33	98.60	99.33
2208	NYSE	BZH	Thu, Dec 12, 2002	98.75	100.73	97.83	100.50
2207	NYSE	BZH	Wed, Dec 11, 2002	99.02	100.20	97.50	98.33
2206	NYSE	BZH	Tue, Dec 10, 2002	100.93	101.13	97.08	99.00
2205	NYSE	BZH	Mon, Dec 9, 2002	102.33	103.50	100.92	100.92
2204	NYSE	BZH	Fri, Dec 6, 2002	100.00	103.32	99.02	102.00
2203	NYSE	BZH	Thu, Dec 5, 2002	100.83	101.50	99.50	101.33
2202	NYSE	BZH	Wed, Dec 4, 2002	102.00	102.50	99.75	100.37
2201	NYSE	BZH	Tue, Dec 3, 2002	104.17	105.35	101.07	101.67
2200	NYSE	BZH	Mon, Dec 2, 2002	107.08	107.82	105.17	106.70
2199	NYSE	BZH	Fri, Nov 29, 2002	107.15	107.37	105.27	106.28
2198	NYSE	BZH	Wed, Nov 27, 2002	103.83	107.25	103.83	107.08
2197	NYSE	BZH	Tue, Nov 26, 2002	105.08	106.50	103.02	103.52
2196	NYSE	BZH	Mon, Nov 25, 2002	104.32	105.92	102.00	105.42
2195	NYSE	BZH	Fri, Nov 22, 2002	104.42	106.13	103.50	104.30
2194	NYSE	BZH	Thu, Nov 21, 2002	100.98	105.50	100.98	104.83
2193	NYSE	BZH	Wed, Nov 20, 2002	98.37	101.23	96.25	100.97
2192	NYSE	BZH	Tue, Nov 19, 2002	99.82	100.35	97.97	98.35
2191	NYSE	BZH	Mon, Nov 18, 2002	104.92	105.17	99.63	99.80
2190	NYSE	BZH	Fri, Nov 15, 2002	101.78	104.13	100.65	104.13
2189	NYSE	BZH	Thu, Nov 14, 2002	99.83	102.45	99.53	101.78
2188	NYSE	BZH	Wed, Nov 13, 2002	97.67	101.17	96.50	98.17
2187	NYSE	BZH	Tue, Nov 12, 2002	101.17	101.75	97.67	97.67
2186	NYSE	BZH	Mon, Nov 11, 2002	101.17	102.92	100.05	101.03
2185	NYSE	BZH	Fri, Nov 8, 2002	104.25	106.33	100.83	101.00
2184	NYSE	BZH	Thu, Nov 7, 2002	106.68	107.90	104.17	104.23
2183	NYSE	BZH	Wed, Nov 6, 2002	110.75	113.75	108.43	113.00
2182	NYSE	BZH	Tue, Nov 5, 2002	112.67	113.15	108.17	110.75
2181	NYSE	BZH	Mon, Nov 4, 2002	112.53	117.33	112.53	113.50
2180	NYSE	BZH	Fri, Nov 1, 2002	109.38	112.83	108.37	112.52
2179	NYSE	BZH	Thu, Oct 31, 2002	107.58	111.58	107.58	109.55
2178	NYSE	BZH	Wed, Oct 30, 2002	109.83	110.00	106.00	107.57
2177	NYSE	BZH	Tue, Oct 29, 2002	106.02	110.25	105.67	110.25
2176	NYSE	BZH	Mon, Oct 28, 2002	111.48	112.30	105.58	106.00
2175	NYSE	BZH	Fri, Oct 25, 2002	109.18	111.65	106.42	111.47
2174	NYSE	BZH	Thu, Oct 24, 2002	113.18	114.98	108.37	109.17
2173	NYSE	BZH	Wed, Oct 23, 2002	109.20	114.00	108.33	113.17
2172	NYSE	BZH	Tue, Oct 22, 2002	112.40	113.50	108.15	109.20
2171	NYSE	BZH	Mon, Oct 21, 2002	105.50	114.98	105.50	114.07
2170	NYSE	BZH	Fri, Oct 18, 2002	108.25	108.67	106.17	107.33
2169	NYSE	BZH	Thu, Oct 17, 2002	109.58	110.85	106.77	109.50
2168	NYSE	BZH	Wed, Oct 16, 2002	104.68	104.75	99.60	100.42
2167	NYSE	BZH	Tue, Oct 15, 2002	102.92	106.33	100.83	104.67
2166	NYSE	BZH	Mon, Oct 14, 2002	98.33	99.00	96.42	98.73
2165	NYSE	BZH	Fri, Oct 11, 2002	92.52	99.00	92.52	98.32
2164	NYSE	BZH	Thu, Oct 10, 2002	85.67	94.77	85.67	92.50
2163	NYSE	BZH	Wed, Oct 9, 2002	91.25	91.68	87.17	87.32
2162	NYSE	BZH	Tue, Oct 8, 2002	93.75	96.83	90.17	93.48
2161	NYSE	BZH	Mon, Oct 7, 2002	96.25	97.50	91.83	93.73
2160	NYSE	BZH	Fri, Oct 4, 2002	100.85	102.08	94.58	96.25
2159	NYSE	BZH	Thu, Oct 3, 2002	107.18	107.18	100.48	100.83
2158	NYSE	BZH	Wed, Oct 2, 2002	105.48	110.33	103.92	107.17
2157	NYSE	BZH	Tue, Oct 1, 2002	103.25	106.17	98.33	105.77
2156	NYSE	BZH	Mon, Sep 30, 2002	101.13	103.50	98.30	101.75
2155	NYSE	BZH	Fri, Sep 27, 2002	104.17	106.33	100.67	102.80
2154	NYSE	BZH	Thu, Sep 26, 2002	103.33	108.00	101.67	104.17
2153	NYSE	BZH	Wed, Sep 25, 2002	100.83	104.17	97.08	102.62
2152	NYSE	BZH	Tue, Sep 24, 2002	100.50	102.65	99.58	99.62
2151	NYSE	BZH	Mon, Sep 23, 2002	105.17	108.33	101.17	102.57
2150	NYSE	BZH	Fri, Sep 20, 2002	105.43	107.37	104.58	106.17
2149	NYSE	BZH	Thu, Sep 19, 2002	109.13	109.90	103.78	105.42
2148	NYSE	BZH	Wed, Sep 18, 2002	113.80	114.15	111.27	112.12
2147	NYSE	BZH	Tue, Sep 17, 2002	118.67	119.98	115.35	115.47
2146	NYSE	BZH	Mon, Sep 16, 2002	119.17	121.25	117.03	117.92
2145	NYSE	BZH	Fri, Sep 13, 2002	115.02	119.17	114.63	119.17
2144	NYSE	BZH	Thu, Sep 12, 2002	120.83	120.83	115.85	115.87
2143	NYSE	BZH	Wed, Sep 11, 2002	120.00	122.17	119.58	120.83
2142	NYSE	BZH	Tue, Sep 10, 2002	119.28	119.83	117.25	119.58
2141	NYSE	BZH	Mon, Sep 9, 2002	110.25	119.28	110.17	119.28
2140	NYSE	BZH	Fri, Sep 6, 2002	109.08	110.90	106.92	110.23
2139	NYSE	BZH	Thu, Sep 5, 2002	105.45	108.92	104.75	107.48
2138	NYSE	BZH	Wed, Sep 4, 2002	102.58	107.25	101.25	105.43
2137	NYSE	BZH	Tue, Sep 3, 2002	104.83	105.38	100.02	100.13
2136	NYSE	BZH	Fri, Aug 30, 2002	106.92	110.42	106.92	106.97
2135	NYSE	BZH	Thu, Aug 29, 2002	106.67	108.52	105.02	106.67
2134	NYSE	BZH	Wed, Aug 28, 2002	108.67	109.67	105.82	107.52
2133	NYSE	BZH	Tue, Aug 27, 2002	114.42	114.58	108.73	108.73
2132	NYSE	BZH	Mon, Aug 26, 2002	110.83	112.92	107.83	112.50
2131	NYSE	BZH	Fri, Aug 23, 2002	113.03	114.88	110.58	110.73
2130	NYSE	BZH	Thu, Aug 22, 2002	109.33	114.08	108.50	113.03
2129	NYSE	BZH	Wed, Aug 21, 2002	112.25	113.33	108.58	109.47
2128	NYSE	BZH	Tue, Aug 20, 2002	114.73	114.73	111.13	112.00
2127	NYSE	BZH	Mon, Aug 19, 2002	112.50	115.13	110.75	114.82
2126	NYSE	BZH	Fri, Aug 16, 2002	108.50	113.08	107.20	112.50
2125	NYSE	BZH	Thu, Aug 15, 2002	106.67	109.83	105.67	109.17
2124	NYSE	BZH	Wed, Aug 14, 2002	100.20	105.18	98.83	104.57
2123	NYSE	BZH	Tue, Aug 13, 2002	101.20	103.77	99.50	99.65
2122	NYSE	BZH	Mon, Aug 12, 2002	102.33	103.25	99.77	101.42
2121	NYSE	BZH	Fri, Aug 9, 2002	100.83	104.75	99.87	102.83
2120	NYSE	BZH	Thu, Aug 8, 2002	97.67	102.50	95.92	101.83
2119	NYSE	BZH	Wed, Aug 7, 2002	101.50	102.90	94.75	97.58
2118	NYSE	BZH	Tue, Aug 6, 2002	99.20	101.25	98.02	100.17
2117	NYSE	BZH	Mon, Aug 5, 2002	95.23	97.92	92.08	95.87
2116	NYSE	BZH	Fri, Aug 2, 2002	101.55	101.55	92.60	95.23
2115	NYSE	BZH	Thu, Aug 1, 2002	103.00	104.75	97.67	101.55
2114	NYSE	BZH	Wed, Jul 31, 2002	107.92	110.00	103.93	103.93
2113	NYSE	BZH	Tue, Jul 30, 2002	111.65	111.67	106.35	109.07
2112	NYSE	BZH	Mon, Jul 29, 2002	106.67	113.23	105.83	112.70
2111	NYSE	BZH	Fri, Jul 26, 2002	105.33	105.75	102.62	105.75
2110	NYSE	BZH	Thu, Jul 25, 2002	103.33	107.50	99.67	105.07
2109	NYSE	BZH	Wed, Jul 24, 2002	94.00	103.50	93.33	102.10
2108	NYSE	BZH	Tue, Jul 23, 2002	93.73	97.42	91.92	96.42
2107	NYSE	BZH	Mon, Jul 22, 2002	97.68	100.83	90.42	92.07
2106	NYSE	BZH	Fri, Jul 19, 2002	100.33	104.50	97.67	98.02
2105	NYSE	BZH	Thu, Jul 18, 2002	103.33	108.33	101.37	102.17
2104	NYSE	BZH	Wed, Jul 17, 2002	102.87	110.28	99.33	102.33
2103	NYSE	BZH	Tue, Jul 16, 2002	112.35	112.83	101.65	102.87
2102	NYSE	BZH	Mon, Jul 15, 2002	117.23	117.23	109.50	115.68
2101	NYSE	BZH	Fri, Jul 12, 2002	121.07	121.50	115.00	117.08
2100	NYSE	BZH	Thu, Jul 11, 2002	123.92	125.08	117.68	121.07
2099	NYSE	BZH	Wed, Jul 10, 2002	124.25	126.30	122.17	123.92
2098	NYSE	BZH	Tue, Jul 9, 2002	125.50	126.67	121.85	124.42
2097	NYSE	BZH	Mon, Jul 8, 2002	129.22	130.92	125.30	125.67
2096	NYSE	BZH	Fri, Jul 5, 2002	128.85	131.82	128.58	130.22
2095	NYSE	BZH	Wed, Jul 3, 2002	127.67	128.32	122.63	128.02
2094	NYSE	BZH	Tue, Jul 2, 2002	132.55	132.55	125.83	128.17
2093	NYSE	BZH	Mon, Jul 1, 2002	133.33	134.58	132.00	132.53
2092	NYSE	BZH	Fri, Jun 28, 2002	132.83	134.93	132.07	133.33
2091	NYSE	BZH	Thu, Jun 27, 2002	134.58	137.25	130.75	132.83
2090	NYSE	BZH	Wed, Jun 26, 2002	128.33	133.33	128.20	133.33
2089	NYSE	BZH	Tue, Jun 25, 2002	130.33	134.62	129.17	130.27
2088	NYSE	BZH	Mon, Jun 24, 2002	130.97	131.42	125.87	129.75
2087	NYSE	BZH	Fri, Jun 21, 2002	133.33	133.83	129.00	130.97
2086	NYSE	BZH	Thu, Jun 20, 2002	129.83	134.17	129.67	132.00
2085	NYSE	BZH	Wed, Jun 19, 2002	127.40	133.17	125.62	130.42
2084	NYSE	BZH	Tue, Jun 18, 2002	131.42	133.25	126.73	126.98
2083	NYSE	BZH	Mon, Jun 17, 2002	125.17	130.42	124.50	130.03
2082	NYSE	BZH	Fri, Jun 14, 2002	121.50	126.10	119.50	125.15
2081	NYSE	BZH	Thu, Jun 13, 2002	126.83	127.50	121.67	122.17
2080	NYSE	BZH	Wed, Jun 12, 2002	127.12	128.83	124.00	128.50
2079	NYSE	BZH	Tue, Jun 11, 2002	129.00	131.67	126.75	127.15
2078	NYSE	BZH	Mon, Jun 10, 2002	134.00	135.33	128.55	128.70
2077	NYSE	BZH	Fri, Jun 7, 2002	129.67	134.17	128.75	134.00
2076	NYSE	BZH	Thu, Jun 6, 2002	130.00	133.17	129.02	131.02
2075	NYSE	BZH	Wed, Jun 5, 2002	121.67	128.33	121.22	127.83
2074	NYSE	BZH	Tue, Jun 4, 2002	123.77	125.42	118.18	121.17
2073	NYSE	BZH	Mon, Jun 3, 2002	129.53	130.52	124.52	124.60
2072	NYSE	BZH	Fri, May 31, 2002	129.75	132.08	128.42	130.37
2071	NYSE	BZH	Thu, May 30, 2002	133.42	134.20	127.52	129.50
2070	NYSE	BZH	Wed, May 29, 2002	134.67	135.17	132.52	133.77
2069	NYSE	BZH	Tue, May 28, 2002	136.83	137.67	131.33	133.58
2068	NYSE	BZH	Fri, May 24, 2002	134.00	138.33	133.00	136.42
2067	NYSE	BZH	Thu, May 23, 2002	134.68	137.17	132.58	135.30
2066	NYSE	BZH	Wed, May 22, 2002	133.78	136.08	131.13	134.67
2065	NYSE	BZH	Tue, May 21, 2002	139.43	139.43	133.50	134.20
2064	NYSE	BZH	Mon, May 20, 2002	137.50	140.50	137.17	139.42
2063	NYSE	BZH	Fri, May 17, 2002	134.92	138.58	134.00	138.17
2062	NYSE	BZH	Thu, May 16, 2002	138.33	138.75	132.50	134.80
2061	NYSE	BZH	Wed, May 15, 2002	145.42	146.75	140.08	140.40
2060	NYSE	BZH	Tue, May 14, 2002	140.17	147.07	138.83	146.83
2059	NYSE	BZH	Mon, May 13, 2002	138.67	141.17	135.92	140.50
2058	NYSE	BZH	Fri, May 10, 2002	146.68	147.42	138.35	138.63
2057	NYSE	BZH	Thu, May 9, 2002	145.50	147.25	142.10	146.67
2056	NYSE	BZH	Wed, May 8, 2002	147.25	147.92	141.17	145.50
2055	NYSE	BZH	Tue, May 7, 2002	146.25	148.13	143.75	146.25
2054	NYSE	BZH	Mon, May 6, 2002	151.00	154.13	143.67	144.27
2053	NYSE	BZH	Fri, May 3, 2002	152.53	152.55	149.83	151.75
2052	NYSE	BZH	Thu, May 2, 2002	152.25	153.42	147.75	152.58
2051	NYSE	BZH	Wed, May 1, 2002	147.50	152.50	145.10	152.33
2050	NYSE	BZH	Tue, Apr 30, 2002	145.83	150.50	145.83	147.53
2049	NYSE	BZH	Mon, Apr 29, 2002	143.33	148.32	143.08	145.73
2048	NYSE	BZH	Fri, Apr 26, 2002	148.25	149.67	142.70	142.72
2047	NYSE	BZH	Thu, Apr 25, 2002	151.75	152.00	146.08	148.25
2046	NYSE	BZH	Wed, Apr 24, 2002	149.85	152.25	145.85	151.73
2045	NYSE	BZH	Tue, Apr 23, 2002	144.50	151.25	142.73	149.83
2044	NYSE	BZH	Mon, Apr 22, 2002	136.25	141.17	136.18	141.17
2043	NYSE	BZH	Fri, Apr 19, 2002	133.18	136.50	132.83	135.83
2042	NYSE	BZH	Thu, Apr 18, 2002	135.00	135.02	132.00	132.77
2041	NYSE	BZH	Wed, Apr 17, 2002	132.75	135.83	131.93	135.25
2040	NYSE	BZH	Tue, Apr 16, 2002	130.83	132.77	129.00	132.75
2039	NYSE	BZH	Mon, Apr 15, 2002	134.72	135.90	131.25	132.92
2038	NYSE	BZH	Fri, Apr 12, 2002	132.58	135.27	131.50	134.83
2037	NYSE	BZH	Thu, Apr 11, 2002	134.20	136.33	130.92	132.00
2036	NYSE	BZH	Wed, Apr 10, 2002	137.52	138.58	134.17	135.03
2035	NYSE	BZH	Tue, Apr 9, 2002	134.12	137.33	132.35	137.18
2034	NYSE	BZH	Mon, Apr 8, 2002	127.57	133.62	126.50	132.95
2033	NYSE	BZH	Fri, Apr 5, 2002	126.68	129.28	126.33	127.98
2032	NYSE	BZH	Thu, Apr 4, 2002	128.67	129.42	125.25	126.33
2031	NYSE	BZH	Wed, Apr 3, 2002	126.00	129.92	125.90	128.67
2030	NYSE	BZH	Tue, Apr 2, 2002	123.70	127.17	122.17	125.12
2029	NYSE	BZH	Mon, Apr 1, 2002	128.67	128.68	124.17	124.33
2028	NYSE	BZH	Thu, Mar 28, 2002	132.50	134.47	128.92	129.25
2027	NYSE	BZH	Wed, Mar 27, 2002	137.27	138.33	130.50	132.17
2026	NYSE	BZH	Tue, Mar 26, 2002	130.33	137.08	130.33	136.85
2025	NYSE	BZH	Mon, Mar 25, 2002	136.50	137.33	129.00	130.08
2024	NYSE	BZH	Fri, Mar 22, 2002	130.17	137.08	130.00	136.17
2023	NYSE	BZH	Thu, Mar 21, 2002	131.50	133.25	126.80	129.83
2022	NYSE	BZH	Wed, Mar 20, 2002	137.58	138.08	130.45	130.45
2021	NYSE	BZH	Tue, Mar 19, 2002	133.33	137.00	131.25	136.37
2020	NYSE	BZH	Mon, Mar 18, 2002	137.92	139.17	131.67	133.52
2019	NYSE	BZH	Fri, Mar 15, 2002	138.35	141.07	135.25	137.80
2018	NYSE	BZH	Thu, Mar 14, 2002	145.00	146.33	138.82	139.00
2017	NYSE	BZH	Wed, Mar 13, 2002	151.83	151.83	144.42	144.42
2016	NYSE	BZH	Tue, Mar 12, 2002	144.75	152.62	144.10	152.25
2015	NYSE	BZH	Mon, Mar 11, 2002	148.00	148.75	146.00	146.42
2014	NYSE	BZH	Fri, Mar 8, 2002	152.25	152.83	144.35	148.67
2013	NYSE	BZH	Thu, Mar 7, 2002	152.08	153.50	150.00	151.35
2012	NYSE	BZH	Wed, Mar 6, 2002	148.50	153.75	147.08	151.67
2011	NYSE	BZH	Tue, Mar 5, 2002	148.75	152.15	147.58	148.42
2010	NYSE	BZH	Mon, Mar 4, 2002	155.17	158.42	152.50	155.10
2009	NYSE	BZH	Fri, Mar 1, 2002	151.25	155.78	149.42	155.17
2008	NYSE	BZH	Thu, Feb 28, 2002	149.58	152.92	148.67	150.92
2007	NYSE	BZH	Wed, Feb 27, 2002	151.67	153.98	146.00	149.83
2006	NYSE	BZH	Tue, Feb 26, 2002	148.17	151.92	147.17	151.67
2005	NYSE	BZH	Mon, Feb 25, 2002	137.50	145.50	137.50	145.08
2004	NYSE	BZH	Fri, Feb 22, 2002	138.92	138.93	136.32	137.35
2003	NYSE	BZH	Thu, Feb 21, 2002	136.58	139.50	134.10	139.17
2002	NYSE	BZH	Wed, Feb 20, 2002	140.02	141.33	133.75	136.63
2001	NYSE	BZH	Tue, Feb 19, 2002	142.68	143.58	138.00	139.83
2000	NYSE	BZH	Fri, Feb 15, 2002	143.58	143.75	141.00	142.42
1999	NYSE	BZH	Thu, Feb 14, 2002	147.05	147.48	142.75	143.87
1998	NYSE	BZH	Wed, Feb 13, 2002	146.17	147.50	144.17	147.05
1997	NYSE	BZH	Tue, Feb 12, 2002	143.58	145.83	141.75	145.83
1996	NYSE	BZH	Mon, Feb 11, 2002	140.50	143.92	139.00	143.83
1995	NYSE	BZH	Fri, Feb 8, 2002	138.00	141.25	136.42	140.50
1994	NYSE	BZH	Thu, Feb 7, 2002	140.98	143.25	137.52	138.00
1993	NYSE	BZH	Wed, Feb 6, 2002	143.98	144.38	140.67	141.00
1992	NYSE	BZH	Tue, Feb 5, 2002	143.28	144.58	139.50	144.05
1991	NYSE	BZH	Mon, Feb 4, 2002	138.67	145.43	137.67	143.27
1990	NYSE	BZH	Fri, Feb 1, 2002	133.08	139.83	132.42	138.67
1989	NYSE	BZH	Thu, Jan 31, 2002	134.08	135.00	131.83	133.50
1988	NYSE	BZH	Wed, Jan 30, 2002	134.17	136.67	131.08	135.33
1987	NYSE	BZH	Tue, Jan 29, 2002	135.58	137.67	134.00	135.83
1986	NYSE	BZH	Mon, Jan 28, 2002	134.67	137.40	131.87	136.00
1985	NYSE	BZH	Fri, Jan 25, 2002	130.00	134.92	129.42	134.22
1984	NYSE	BZH	Thu, Jan 24, 2002	121.25	130.83	121.25	129.00
1983	NYSE	BZH	Wed, Jan 23, 2002	120.67	121.25	116.12	119.83
1982	NYSE	BZH	Tue, Jan 22, 2002	119.67	121.50	119.07	119.17
1981	NYSE	BZH	Fri, Jan 18, 2002	114.58	117.50	113.33	116.67
1980	NYSE	BZH	Thu, Jan 17, 2002	114.47	115.82	113.77	115.82
1979	NYSE	BZH	Wed, Jan 16, 2002	113.27	114.67	111.92	113.63
1978	NYSE	BZH	Tue, Jan 15, 2002	112.83	114.37	110.52	113.68
1977	NYSE	BZH	Mon, Jan 14, 2002	113.25	115.28	111.47	112.80
1976	NYSE	BZH	Fri, Jan 11, 2002	113.30	113.32	111.00	112.77
1975	NYSE	BZH	Thu, Jan 10, 2002	116.42	117.88	113.30	113.30
1974	NYSE	BZH	Wed, Jan 9, 2002	116.67	118.42	115.75	116.00
1973	NYSE	BZH	Tue, Jan 8, 2002	116.00	116.50	112.97	114.58
1972	NYSE	BZH	Mon, Jan 7, 2002	116.67	117.08	115.02	115.50
1971	NYSE	BZH	Fri, Jan 4, 2002	117.50	118.33	114.17	117.50
1970	NYSE	BZH	Thu, Jan 3, 2002	116.57	117.50	114.37	116.30
1969	NYSE	BZH	Wed, Jan 2, 2002	121.95	122.42	116.00	116.98
1968	NYSE	BZH	Mon, Dec 31, 2001	124.83	124.83	119.28	121.95
1967	NYSE	BZH	Fri, Dec 28, 2001	121.55	123.58	120.42	122.88
1966	NYSE	BZH	Thu, Dec 27, 2001	121.38	121.50	119.88	121.15
1965	NYSE	BZH	Wed, Dec 26, 2001	121.67	122.00	119.83	121.25
1964	NYSE	BZH	Mon, Dec 24, 2001	116.83	121.83	116.83	120.63
1963	NYSE	BZH	Fri, Dec 21, 2001	120.00	120.42	112.08	116.67
1962	NYSE	BZH	Thu, Dec 20, 2001	121.58	125.42	118.92	119.83
1961	NYSE	BZH	Wed, Dec 19, 2001	120.42	123.65	119.67	121.50
1960	NYSE	BZH	Tue, Dec 18, 2001	121.67	124.35	118.25	120.42
1959	NYSE	BZH	Mon, Dec 17, 2001	119.92	121.50	118.17	119.67
1958	NYSE	BZH	Fri, Dec 14, 2001	123.83	124.58	119.58	119.97
1957	NYSE	BZH	Thu, Dec 13, 2001	123.33	128.50	123.02	124.20
1956	NYSE	BZH	Wed, Dec 12, 2001	124.00	127.52	123.08	126.25
1955	NYSE	BZH	Tue, Dec 11, 2001	119.60	124.58	119.60	121.80
1954	NYSE	BZH	Mon, Dec 10, 2001	122.25	122.33	119.02	119.60
1953	NYSE	BZH	Fri, Dec 7, 2001	119.75	123.75	119.42	123.58
1952	NYSE	BZH	Thu, Dec 6, 2001	123.50	125.83	121.32	121.42
1951	NYSE	BZH	Wed, Dec 5, 2001	118.75	125.25	117.67	124.17
1950	NYSE	BZH	Tue, Dec 4, 2001	109.08	115.92	109.08	115.17
1949	NYSE	BZH	Mon, Dec 3, 2001	111.25	111.50	107.33	109.08
1948	NYSE	BZH	Fri, Nov 30, 2001	108.33	114.40	108.33	111.67
1947	NYSE	BZH	Thu, Nov 29, 2001	103.83	106.62	102.33	106.00
1946	NYSE	BZH	Wed, Nov 28, 2001	101.50	104.58	100.92	103.67
1945	NYSE	BZH	Tue, Nov 27, 2001	99.83	103.75	97.92	101.92
1944	NYSE	BZH	Mon, Nov 26, 2001	99.50	101.00	96.33	100.00
1943	NYSE	BZH	Fri, Nov 23, 2001	97.58	99.90	96.17	99.83
1942	NYSE	BZH	Wed, Nov 21, 2001	96.90	98.33	93.32	97.58
1941	NYSE	BZH	Tue, Nov 20, 2001	98.25	98.63	95.83	96.07
1940	NYSE	BZH	Mon, Nov 19, 2001	97.58	99.58	95.17	98.42
1939	NYSE	BZH	Fri, Nov 16, 2001	96.40	98.25	95.08	97.17
1938	NYSE	BZH	Thu, Nov 15, 2001	101.43	101.45	96.12	96.47
1937	NYSE	BZH	Wed, Nov 14, 2001	102.08	104.33	101.92	102.18
1936	NYSE	BZH	Tue, Nov 13, 2001	97.50	101.25	96.92	101.25
1935	NYSE	BZH	Mon, Nov 12, 2001	93.92	97.00	91.42	96.00
1934	NYSE	BZH	Fri, Nov 9, 2001	93.87	95.83	92.33	94.07
1933	NYSE	BZH	Thu, Nov 8, 2001	92.83	97.47	92.42	94.20
1932	NYSE	BZH	Wed, Nov 7, 2001	86.08	94.17	86.08	92.65
1931	NYSE	BZH	Tue, Nov 6, 2001	82.73	86.30	81.75	86.25
1930	NYSE	BZH	Mon, Nov 5, 2001	81.67	83.33	80.90	82.63
1929	NYSE	BZH	Fri, Nov 2, 2001	77.50	79.80	77.50	78.50
1928	NYSE	BZH	Thu, Nov 1, 2001	77.93	79.83	75.50	77.33
1927	NYSE	BZH	Wed, Oct 31, 2001	71.43	77.25	71.43	76.12
1926	NYSE	BZH	Tue, Oct 30, 2001	74.08	74.25	71.25	71.42
1925	NYSE	BZH	Mon, Oct 29, 2001	75.60	76.67	73.83	74.42
1924	NYSE	BZH	Fri, Oct 26, 2001	68.87	75.83	68.83	75.58
1923	NYSE	BZH	Thu, Oct 25, 2001	71.08	71.08	68.33	69.45
1922	NYSE	BZH	Wed, Oct 24, 2001	72.92	73.90	71.33	71.92
1921	NYSE	BZH	Tue, Oct 23, 2001	72.98	76.33	72.83	72.83
1920	NYSE	BZH	Mon, Oct 22, 2001	72.77	73.83	72.17	72.63
1919	NYSE	BZH	Fri, Oct 19, 2001	73.00	73.98	71.33	72.75
1918	NYSE	BZH	Thu, Oct 18, 2001	72.92	74.83	71.67	73.00
1917	NYSE	BZH	Wed, Oct 17, 2001	78.75	79.17	72.50	72.50
1916	NYSE	BZH	Tue, Oct 16, 2001	78.85	81.00	77.23	77.27
1915	NYSE	BZH	Mon, Oct 15, 2001	77.50	79.42	76.87	77.85
1914	NYSE	BZH	Fri, Oct 12, 2001	81.67	82.92	79.17	79.62
1913	NYSE	BZH	Thu, Oct 11, 2001	81.67	84.00	79.83	82.80
1912	NYSE	BZH	Wed, Oct 10, 2001	77.92	81.25	76.68	80.75
1911	NYSE	BZH	Tue, Oct 9, 2001	76.67	78.33	75.25	77.92
1910	NYSE	BZH	Mon, Oct 8, 2001	79.08	79.28	76.42	76.67
1909	NYSE	BZH	Fri, Oct 5, 2001	82.50	82.83	79.58	80.25
1908	NYSE	BZH	Thu, Oct 4, 2001	87.72	88.75	81.42	82.42
1907	NYSE	BZH	Wed, Oct 3, 2001	78.33	88.27	76.67	86.05
1906	NYSE	BZH	Tue, Oct 2, 2001	78.25	81.42	77.92	79.83
1905	NYSE	BZH	Mon, Oct 1, 2001	81.00	81.00	77.75	79.08
1904	NYSE	BZH	Fri, Sep 28, 2001	77.92	82.07	77.92	81.00
1903	NYSE	BZH	Thu, Sep 27, 2001	80.50	80.67	75.83	77.50
1902	NYSE	BZH	Wed, Sep 26, 2001	82.10	82.50	78.00	80.33
1901	NYSE	BZH	Tue, Sep 25, 2001	80.43	86.67	80.03	81.68
1900	NYSE	BZH	Mon, Sep 24, 2001	77.00	82.27	77.00	80.55
1899	NYSE	BZH	Fri, Sep 21, 2001	70.32	76.67	69.17	75.33
1898	NYSE	BZH	Thu, Sep 20, 2001	79.58	80.77	74.83	75.32
1897	NYSE	BZH	Wed, Sep 19, 2001	84.90	88.00	79.58	82.25
1896	NYSE	BZH	Tue, Sep 18, 2001	84.25	86.08	81.67	84.48
1895	NYSE	BZH	Mon, Sep 17, 2001	89.23	89.98	82.82	84.17
1894	NYSE	BZH	Mon, Sep 10, 2001	92.50	96.67	91.25	92.15
1893	NYSE	BZH	Fri, Sep 7, 2001	99.58	100.42	94.33	95.32
1892	NYSE	BZH	Thu, Sep 6, 2001	109.98	109.98	102.08	102.08
1891	NYSE	BZH	Wed, Sep 5, 2001	111.67	111.92	106.25	109.83
1890	NYSE	BZH	Tue, Sep 4, 2001	107.58	112.50	106.67	112.00
1889	NYSE	BZH	Fri, Aug 31, 2001	108.25	111.00	107.50	108.17
1888	NYSE	BZH	Thu, Aug 30, 2001	107.50	112.00	106.70	108.35
1887	NYSE	BZH	Wed, Aug 29, 2001	102.47	108.67	101.27	108.67
1886	NYSE	BZH	Tue, Aug 28, 2001	105.33	106.20	101.75	101.77
1885	NYSE	BZH	Mon, Aug 27, 2001	107.75	108.65	104.00	105.33
1884	NYSE	BZH	Fri, Aug 24, 2001	103.92	107.67	103.83	107.33
1883	NYSE	BZH	Thu, Aug 23, 2001	104.02	106.33	103.25	103.92
1882	NYSE	BZH	Wed, Aug 22, 2001	105.15	106.00	101.83	103.02
1881	NYSE	BZH	Tue, Aug 21, 2001	106.07	109.00	104.62	104.63
1880	NYSE	BZH	Mon, Aug 20, 2001	103.33	106.67	103.18	106.05
1879	NYSE	BZH	Fri, Aug 17, 2001	109.00	109.00	104.83	105.17
1878	NYSE	BZH	Thu, Aug 16, 2001	106.67	109.58	105.90	109.00
1877	NYSE	BZH	Wed, Aug 15, 2001	102.50	106.65	102.25	105.45
1876	NYSE	BZH	Tue, Aug 14, 2001	101.85	103.33	101.10	102.27
1875	NYSE	BZH	Mon, Aug 13, 2001	100.00	103.33	98.75	101.67
1874	NYSE	BZH	Fri, Aug 10, 2001	107.08	108.67	104.08	104.67
1873	NYSE	BZH	Thu, Aug 9, 2001	105.42	107.50	103.75	107.45
1872	NYSE	BZH	Wed, Aug 8, 2001	109.83	111.15	102.93	105.83
1871	NYSE	BZH	Tue, Aug 7, 2001	108.32	111.42	104.00	110.85
1870	NYSE	BZH	Mon, Aug 6, 2001	113.33	113.33	107.42	108.47
1869	NYSE	BZH	Fri, Aug 3, 2001	119.75	119.77	115.38	115.80
1868	NYSE	BZH	Thu, Aug 2, 2001	124.92	125.00	119.00	120.42
1867	NYSE	BZH	Wed, Aug 1, 2001	122.00	128.17	121.75	124.92
1866	NYSE	BZH	Tue, Jul 31, 2001	116.05	122.92	115.67	121.60
1865	NYSE	BZH	Mon, Jul 30, 2001	117.75	118.83	116.05	116.05
1864	NYSE	BZH	Fri, Jul 27, 2001	122.50	122.50	116.50	117.67
1863	NYSE	BZH	Thu, Jul 26, 2001	119.17	122.50	117.50	122.50
1862	NYSE	BZH	Wed, Jul 25, 2001	121.25	123.20	117.17	119.00
1861	NYSE	BZH	Tue, Jul 24, 2001	128.65	128.65	118.90	121.28
1860	NYSE	BZH	Mon, Jul 23, 2001	128.00	128.00	122.58	125.32
1859	NYSE	BZH	Fri, Jul 20, 2001	130.30	132.25	124.58	125.05
1858	NYSE	BZH	Thu, Jul 19, 2001	123.75	128.63	123.33	128.63
1857	NYSE	BZH	Wed, Jul 18, 2001	117.50	122.42	117.08	121.25
1856	NYSE	BZH	Tue, Jul 17, 2001	114.75	116.67	114.35	115.83
1855	NYSE	BZH	Mon, Jul 16, 2001	112.95	119.17	112.52	114.67
1854	NYSE	BZH	Fri, Jul 13, 2001	114.17	116.67	112.75	112.95
1853	NYSE	BZH	Thu, Jul 12, 2001	108.77	114.63	107.75	113.75
1852	NYSE	BZH	Wed, Jul 11, 2001	109.17	110.68	105.00	107.10
1851	NYSE	BZH	Tue, Jul 10, 2001	110.00	112.50	109.17	110.00
1850	NYSE	BZH	Mon, Jul 9, 2001	107.33	109.33	105.80	107.50
1849	NYSE	BZH	Fri, Jul 6, 2001	110.43	110.75	106.33	106.63
1848	NYSE	BZH	Thu, Jul 5, 2001	111.83	113.33	110.00	110.02
1847	NYSE	BZH	Tue, Jul 3, 2001	109.17	109.90	108.75	109.62
1846	NYSE	BZH	Mon, Jul 2, 2001	105.15	111.42	105.15	108.45
1845	NYSE	BZH	Fri, Jun 29, 2001	103.58	105.82	100.67	105.82
1844	NYSE	BZH	Thu, Jun 28, 2001	105.60	110.17	104.00	104.42
1843	NYSE	BZH	Wed, Jun 27, 2001	103.92	106.65	103.92	105.18
1842	NYSE	BZH	Tue, Jun 26, 2001	104.83	105.58	103.17	103.50
1841	NYSE	BZH	Mon, Jun 25, 2001	103.42	104.83	103.17	103.78
1840	NYSE	BZH	Fri, Jun 22, 2001	103.40	104.25	102.68	102.83
1839	NYSE	BZH	Thu, Jun 21, 2001	104.43	107.48	103.42	104.50
1838	NYSE	BZH	Wed, Jun 20, 2001	95.00	105.00	94.58	104.43
1837	NYSE	BZH	Tue, Jun 19, 2001	95.42	96.00	93.62	94.33
1836	NYSE	BZH	Mon, Jun 18, 2001	94.27	95.00	94.00	94.67
1835	NYSE	BZH	Fri, Jun 15, 2001	91.75	94.97	89.75	94.25
1834	NYSE	BZH	Thu, Jun 14, 2001	95.85	95.87	92.33	92.42
1833	NYSE	BZH	Wed, Jun 13, 2001	94.18	96.92	94.00	96.27
1832	NYSE	BZH	Tue, Jun 12, 2001	97.90	97.90	94.32	94.77
1831	NYSE	BZH	Mon, Jun 11, 2001	98.33	99.40	97.33	98.32
1830	NYSE	BZH	Fri, Jun 8, 2001	99.65	99.80	98.75	99.43
1829	NYSE	BZH	Thu, Jun 7, 2001	94.83	99.90	94.25	99.65
1828	NYSE	BZH	Wed, Jun 6, 2001	98.40	98.40	94.17	95.52
1827	NYSE	BZH	Tue, Jun 5, 2001	102.33	103.33	97.67	98.40
1826	NYSE	BZH	Mon, Jun 4, 2001	102.33	104.17	100.50	101.67
1825	NYSE	BZH	Fri, Jun 1, 2001	99.83	102.67	98.92	102.50
1824	NYSE	BZH	Thu, May 31, 2001	99.22	102.08	99.00	100.00
1823	NYSE	BZH	Wed, May 30, 2001	94.17	99.83	94.17	99.22
1822	NYSE	BZH	Tue, May 29, 2001	93.38	93.67	90.83	93.43
1821	NYSE	BZH	Fri, May 25, 2001	93.33	95.50	91.92	95.05
1820	NYSE	BZH	Thu, May 24, 2001	94.33	97.48	94.33	97.15
1819	NYSE	BZH	Wed, May 23, 2001	96.67	97.33	92.60	93.73
1818	NYSE	BZH	Tue, May 22, 2001	95.83	97.83	92.67	96.08
1817	NYSE	BZH	Mon, May 21, 2001	101.00	102.17	96.17	97.50
1816	NYSE	BZH	Fri, May 18, 2001	107.00	107.00	102.67	102.67
1815	NYSE	BZH	Thu, May 17, 2001	101.67	108.00	99.92	107.17
1814	NYSE	BZH	Wed, May 16, 2001	105.00	105.10	100.00	102.50
1813	NYSE	BZH	Tue, May 15, 2001	113.92	113.93	109.68	110.08
1812	NYSE	BZH	Mon, May 14, 2001	110.93	114.25	108.50	114.18
1811	NYSE	BZH	Fri, May 11, 2001	114.43	114.50	110.42	110.92
1810	NYSE	BZH	Thu, May 10, 2001	113.75	115.83	111.67	114.43
1809	NYSE	BZH	Wed, May 9, 2001	108.83	113.50	106.67	112.55
1808	NYSE	BZH	Tue, May 8, 2001	109.75	111.33	107.17	108.42
1807	NYSE	BZH	Mon, May 7, 2001	107.50	112.08	105.92	108.75
1806	NYSE	BZH	Fri, May 4, 2001	94.75	104.05	93.25	103.33
1805	NYSE	BZH	Thu, May 3, 2001	92.92	95.23	90.75	95.17
1804	NYSE	BZH	Wed, May 2, 2001	94.67	95.58	89.67	92.02
1803	NYSE	BZH	Tue, May 1, 2001	97.08	97.08	92.70	95.08
1802	NYSE	BZH	Mon, Apr 30, 2001	97.92	98.33	95.67	97.33
1801	NYSE	BZH	Fri, Apr 27, 2001	93.17	100.00	92.33	95.83
1800	NYSE	BZH	Thu, Apr 26, 2001	93.75	94.33	89.92	92.83
1799	NYSE	BZH	Wed, Apr 25, 2001	83.33	92.83	83.33	92.08
1798	NYSE	BZH	Tue, Apr 24, 2001	80.83	84.50	80.67	82.58
1797	NYSE	BZH	Mon, Apr 23, 2001	77.17	80.43	77.00	80.43
1796	NYSE	BZH	Fri, Apr 20, 2001	77.50	78.42	76.18	78.42
1795	NYSE	BZH	Thu, Apr 19, 2001	75.82	78.25	75.82	77.33
1794	NYSE	BZH	Wed, Apr 18, 2001	73.92	75.75	72.85	75.15
1793	NYSE	BZH	Tue, Apr 17, 2001	73.33	74.25	72.42	74.25
1792	NYSE	BZH	Mon, Apr 16, 2001	74.23	74.92	73.05	73.33
1791	NYSE	BZH	Thu, Apr 12, 2001	72.22	73.83	70.38	73.83
1790	NYSE	BZH	Wed, Apr 11, 2001	73.33	74.17	72.20	72.20
1789	NYSE	BZH	Tue, Apr 10, 2001	67.08	70.75	67.08	70.75
1788	NYSE	BZH	Mon, Apr 9, 2001	64.17	67.00	64.17	65.60
1787	NYSE	BZH	Fri, Apr 6, 2001	67.42	67.42	64.53	66.32
1786	NYSE	BZH	Thu, Apr 5, 2001	68.43	70.40	67.57	67.83
1785	NYSE	BZH	Wed, Apr 4, 2001	67.08	68.42	66.25	66.77
1784	NYSE	BZH	Tue, Apr 3, 2001	65.25	65.50	63.75	64.92
1783	NYSE	BZH	Mon, Apr 2, 2001	62.92	66.33	62.92	65.42
1782	NYSE	BZH	Fri, Mar 30, 2001	69.08	69.15	64.58	65.50
1781	NYSE	BZH	Thu, Mar 29, 2001	64.92	69.28	64.17	68.57
1780	NYSE	BZH	Wed, Mar 28, 2001	66.73	67.00	64.92	64.92
1779	NYSE	BZH	Tue, Mar 27, 2001	68.17	68.25	66.33	67.15
1778	NYSE	BZH	Mon, Mar 26, 2001	65.00	69.17	65.00	67.50
1777	NYSE	BZH	Fri, Mar 23, 2001	63.75	65.17	62.42	64.83
1776	NYSE	BZH	Thu, Mar 22, 2001	62.83	63.33	59.75	62.75
1775	NYSE	BZH	Wed, Mar 21, 2001	62.17	64.15	62.17	62.83
1774	NYSE	BZH	Tue, Mar 20, 2001	63.25	64.62	61.67	61.83
1773	NYSE	BZH	Mon, Mar 19, 2001	59.30	64.42	59.08	63.25
1772	NYSE	BZH	Fri, Mar 16, 2001	65.52	65.52	59.17	59.32
1771	NYSE	BZH	Thu, Mar 15, 2001	63.92	66.17	63.92	65.90
1770	NYSE	BZH	Wed, Mar 14, 2001	63.15	63.90	57.83	63.67
1769	NYSE	BZH	Tue, Mar 13, 2001	70.02	70.02	66.48	66.48
1768	NYSE	BZH	Mon, Mar 12, 2001	74.17	74.63	70.00	70.02
1767	NYSE	BZH	Fri, Mar 9, 2001	76.58	77.33	74.98	75.08
1766	NYSE	BZH	Thu, Mar 8, 2001	75.00	76.08	74.17	74.92
1765	NYSE	BZH	Wed, Mar 7, 2001	74.17	76.42	74.00	75.00
1764	NYSE	BZH	Tue, Mar 6, 2001	71.42	74.17	71.42	73.75
1763	NYSE	BZH	Mon, Mar 5, 2001	70.83	72.50	70.25	71.00
1762	NYSE	BZH	Fri, Mar 2, 2001	71.00	73.92	71.00	73.25
1761	NYSE	BZH	Thu, Mar 1, 2001	76.17	76.17	70.20	71.75
1760	NYSE	BZH	Wed, Feb 28, 2001	78.50	79.38	76.17	76.17
1759	NYSE	BZH	Tue, Feb 27, 2001	79.17	80.67	77.97	78.42
1758	NYSE	BZH	Mon, Feb 26, 2001	75.67	79.25	75.50	79.17
1757	NYSE	BZH	Fri, Feb 23, 2001	77.75	78.50	73.68	76.08
1756	NYSE	BZH	Thu, Feb 22, 2001	82.13	82.95	76.98	78.17
1755	NYSE	BZH	Wed, Feb 21, 2001	86.67	90.80	81.92	82.15
1754	NYSE	BZH	Tue, Feb 20, 2001	90.33	91.25	87.83	88.35
1753	NYSE	BZH	Fri, Feb 16, 2001	85.00	88.00	85.00	87.83
1752	NYSE	BZH	Thu, Feb 15, 2001	91.75	93.52	83.98	85.33
1751	NYSE	BZH	Wed, Feb 14, 2001	91.33	93.00	90.17	91.67
1750	NYSE	BZH	Tue, Feb 13, 2001	89.57	92.08	88.75	90.92
1749	NYSE	BZH	Mon, Feb 12, 2001	90.25	90.25	88.27	89.58
1748	NYSE	BZH	Fri, Feb 9, 2001	90.93	92.08	88.33	90.25
1747	NYSE	BZH	Thu, Feb 8, 2001	92.27	92.28	89.75	90.10
1746	NYSE	BZH	Wed, Feb 7, 2001	94.88	95.98	89.73	92.27
1745	NYSE	BZH	Tue, Feb 6, 2001	91.67	96.28	87.83	94.88
1744	NYSE	BZH	Mon, Feb 5, 2001	88.33	92.20	87.82	91.33
1743	NYSE	BZH	Fri, Feb 2, 2001	81.17	86.65	81.17	84.08
1742	NYSE	BZH	Thu, Feb 1, 2001	80.25	81.23	79.67	81.00
1741	NYSE	BZH	Wed, Jan 31, 2001	81.23	81.23	77.83	79.83
1740	NYSE	BZH	Tue, Jan 30, 2001	82.50	82.68	80.58	81.23
1739	NYSE	BZH	Mon, Jan 29, 2001	81.67	83.73	79.52	81.25
1738	NYSE	BZH	Fri, Jan 26, 2001	75.94	80.73	74.79	80.42
1737	NYSE	BZH	Thu, Jan 25, 2001	80.42	82.71	76.25	76.35
1736	NYSE	BZH	Wed, Jan 24, 2001	72.08	81.35	70.10	78.33
1735	NYSE	BZH	Tue, Jan 23, 2001	67.19	70.21	67.19	69.06
1734	NYSE	BZH	Mon, Jan 22, 2001	68.13	68.13	66.04	66.77
1733	NYSE	BZH	Fri, Jan 19, 2001	72.60	72.71	66.46	68.13
1732	NYSE	BZH	Thu, Jan 18, 2001	72.92	74.48	72.50	73.02
1731	NYSE	BZH	Wed, Jan 17, 2001	70.42	73.54	69.58	72.81
1730	NYSE	BZH	Tue, Jan 16, 2001	66.35	70.83	65.73	70.83
1729	NYSE	BZH	Fri, Jan 12, 2001	62.08	66.56	62.08	65.31
1728	NYSE	BZH	Thu, Jan 11, 2001	62.50	62.92	60.52	61.88
1727	NYSE	BZH	Wed, Jan 10, 2001	61.25	62.29	60.63	62.08
1726	NYSE	BZH	Tue, Jan 9, 2001	60.73	61.88	60.42	61.56
1725	NYSE	BZH	Mon, Jan 8, 2001	61.25	62.08	60.21	60.52
1724	NYSE	BZH	Fri, Jan 5, 2001	61.67	62.60	61.04	61.67
1723	NYSE	BZH	Thu, Jan 4, 2001	62.08	63.65	59.90	60.83
1722	NYSE	BZH	Wed, Jan 3, 2001	59.17	62.40	56.15	61.67
1721	NYSE	BZH	Tue, Jan 2, 2001	69.38	69.38	59.79	59.79
1720	NYSE	BZH	Fri, Dec 29, 2000	64.79	66.67	63.75	66.67
1719	NYSE	BZH	Thu, Dec 28, 2000	66.67	66.67	63.65	65.00
1718	NYSE	BZH	Wed, Dec 27, 2000	66.56	68.33	65.31	66.67
1717	NYSE	BZH	Tue, Dec 26, 2000	63.23	66.67	62.71	66.56
1716	NYSE	BZH	Fri, Dec 22, 2000	57.92	63.23	57.92	62.81
1715	NYSE	BZH	Thu, Dec 21, 2000	57.29	58.75	57.29	57.50
1714	NYSE	BZH	Wed, Dec 20, 2000	61.46	61.46	57.50	57.50
1713	NYSE	BZH	Tue, Dec 19, 2000	60.83	62.29	60.83	61.88
1712	NYSE	BZH	Mon, Dec 18, 2000	59.79	60.83	59.79	60.83
1711	NYSE	BZH	Fri, Dec 15, 2000	60.00	60.00	59.48	59.69
1710	NYSE	BZH	Thu, Dec 14, 2000	60.10	60.52	59.38	59.90
1709	NYSE	BZH	Wed, Dec 13, 2000	60.73	60.73	59.69	60.00
1708	NYSE	BZH	Tue, Dec 12, 2000	62.08	62.50	60.21	60.31
1707	NYSE	BZH	Mon, Dec 11, 2000	60.73	62.50	60.63	62.50
1706	NYSE	BZH	Fri, Dec 8, 2000	57.29	60.31	57.29	60.00
1705	NYSE	BZH	Thu, Dec 7, 2000	56.98	58.44	56.67	57.19
1704	NYSE	BZH	Wed, Dec 6, 2000	56.25	57.50	56.15	56.67
1703	NYSE	BZH	Tue, Dec 5, 2000	53.85	58.33	53.85	57.50
1702	NYSE	BZH	Mon, Dec 4, 2000	51.67	53.85	51.67	53.75
1701	NYSE	BZH	Fri, Dec 1, 2000	51.98	52.19	51.67	51.67
1700	NYSE	BZH	Thu, Nov 30, 2000	53.54	53.54	52.08	52.19
1699	NYSE	BZH	Wed, Nov 29, 2000	53.23	53.33	52.60	53.33
1698	NYSE	BZH	Tue, Nov 28, 2000	53.65	53.96	52.71	53.02
1697	NYSE	BZH	Mon, Nov 27, 2000	51.88	53.85	51.67	53.85
1696	NYSE	BZH	Fri, Nov 24, 2000	50.83	52.19	50.83	51.88
1695	NYSE	BZH	Wed, Nov 22, 2000	52.71	52.71	50.00	50.63
1694	NYSE	BZH	Tue, Nov 21, 2000	53.13	53.13	52.50	52.60
1693	NYSE	BZH	Mon, Nov 20, 2000	55.42	55.42	53.44	53.54
1692	NYSE	BZH	Fri, Nov 17, 2000	55.83	55.83	55.00	55.00
1691	NYSE	BZH	Thu, Nov 16, 2000	56.04	56.15	55.94	56.04
1690	NYSE	BZH	Wed, Nov 15, 2000	57.08	57.19	55.94	55.94
1689	NYSE	BZH	Tue, Nov 14, 2000	54.79	57.40	54.79	57.40
1688	NYSE	BZH	Mon, Nov 13, 2000	55.00	55.21	54.27	54.69
1687	NYSE	BZH	Fri, Nov 10, 2000	52.19	53.02	51.67	52.92
1686	NYSE	BZH	Thu, Nov 9, 2000	53.54	53.54	52.40	52.60
1685	NYSE	BZH	Wed, Nov 8, 2000	54.90	55.83	53.96	53.96
1684	NYSE	BZH	Tue, Nov 7, 2000	53.75	55.31	53.44	54.90
1683	NYSE	BZH	Mon, Nov 6, 2000	50.73	53.33	50.42	53.33
1682	NYSE	BZH	Fri, Nov 3, 2000	50.83	51.25	49.48	50.31
1681	NYSE	BZH	Thu, Nov 2, 2000	47.71	49.48	47.71	48.33
1680	NYSE	BZH	Wed, Nov 1, 2000	46.67	48.13	46.67	46.88
1679	NYSE	BZH	Tue, Oct 31, 2000	44.79	46.46	44.69	46.46
1678	NYSE	BZH	Mon, Oct 30, 2000	44.90	44.90	44.58	44.69
1677	NYSE	BZH	Fri, Oct 27, 2000	45.00	45.00	44.79	44.90
1676	NYSE	BZH	Thu, Oct 26, 2000	44.79	44.90	44.69	44.69
1675	NYSE	BZH	Wed, Oct 25, 2000	45.83	45.83	44.58	45.00
1674	NYSE	BZH	Tue, Oct 24, 2000	45.83	46.67	45.83	46.04
1673	NYSE	BZH	Mon, Oct 23, 2000	45.63	45.83	45.63	45.73
1672	NYSE	BZH	Fri, Oct 20, 2000	45.42	46.15	45.42	45.42
1671	NYSE	BZH	Thu, Oct 19, 2000	45.21	45.31	44.79	45.00
1670	NYSE	BZH	Wed, Oct 18, 2000	44.58	45.21	44.58	45.00
1669	NYSE	BZH	Tue, Oct 17, 2000	44.90	45.52	44.79	44.79
1668	NYSE	BZH	Mon, Oct 16, 2000	44.48	45.21	44.48	44.90
1667	NYSE	BZH	Fri, Oct 13, 2000	42.81	45.31	42.81	44.58
1666	NYSE	BZH	Thu, Oct 12, 2000	44.58	44.79	43.23	43.23
1665	NYSE	BZH	Wed, Oct 11, 2000	45.00	45.31	44.38	44.79
1664	NYSE	BZH	Tue, Oct 10, 2000	45.31	45.31	45.00	45.00
1663	NYSE	BZH	Mon, Oct 9, 2000	45.00	45.31	44.79	45.31
1662	NYSE	BZH	Fri, Oct 6, 2000	45.31	46.04	45.31	45.42
1661	NYSE	BZH	Thu, Oct 5, 2000	47.50	47.50	45.21	45.21
1660	NYSE	BZH	Wed, Oct 4, 2000	46.56	48.13	46.35	47.71
1659	NYSE	BZH	Tue, Oct 3, 2000	44.17	45.42	43.54	45.21
1658	NYSE	BZH	Mon, Oct 2, 2000	44.38	45.00	43.96	43.96
1657	NYSE	BZH	Fri, Sep 29, 2000	44.27	45.63	44.27	45.42
1656	NYSE	BZH	Thu, Sep 28, 2000	43.33	44.58	43.33	44.48
1655	NYSE	BZH	Wed, Sep 27, 2000	41.04	43.75	41.04	43.33
1654	NYSE	BZH	Tue, Sep 26, 2000	41.25	41.25	40.73	41.04
1653	NYSE	BZH	Mon, Sep 25, 2000	38.44	41.25	38.44	41.25
1652	NYSE	BZH	Fri, Sep 22, 2000	39.17	39.17	38.65	38.65
1651	NYSE	BZH	Thu, Sep 21, 2000	39.58	39.58	39.38	39.38
1650	NYSE	BZH	Wed, Sep 20, 2000	39.17	39.58	38.65	39.58
1649	NYSE	BZH	Tue, Sep 19, 2000	39.06	39.38	38.75	39.17
1648	NYSE	BZH	Mon, Sep 18, 2000	40.52	40.52	39.27	39.27
1647	NYSE	BZH	Fri, Sep 15, 2000	40.00	40.83	40.00	40.52
1646	NYSE	BZH	Thu, Sep 14, 2000	40.63	40.63	40.00	40.10
1645	NYSE	BZH	Wed, Sep 13, 2000	40.94	41.15	40.73	40.83
1644	NYSE	BZH	Tue, Sep 12, 2000	41.67	41.67	41.04	41.25
1643	NYSE	BZH	Mon, Sep 11, 2000	41.98	41.98	41.88	41.88
1642	NYSE	BZH	Fri, Sep 8, 2000	41.98	41.98	41.88	41.98
1641	NYSE	BZH	Thu, Sep 7, 2000	41.98	42.08	41.88	41.98
1640	NYSE	BZH	Wed, Sep 6, 2000	41.46	41.88	41.46	41.88
1639	NYSE	BZH	Tue, Sep 5, 2000	41.88	41.88	41.67	41.67
1638	NYSE	BZH	Fri, Sep 1, 2000	41.46	42.50	41.46	41.67
1637	NYSE	BZH	Thu, Aug 31, 2000	39.90	41.25	39.79	41.25
1636	NYSE	BZH	Wed, Aug 30, 2000	40.21	40.21	40.00	40.10
1635	NYSE	BZH	Tue, Aug 29, 2000	39.06	40.21	39.06	39.90
1634	NYSE	BZH	Mon, Aug 28, 2000	39.17	39.17	38.75	38.85
1633	NYSE	BZH	Fri, Aug 25, 2000	39.79	39.79	39.58	39.58
1632	NYSE	BZH	Thu, Aug 24, 2000	39.48	40.00	39.48	39.90
1631	NYSE	BZH	Tue, Aug 22, 2000	39.69	39.69	39.38	39.38
1630	NYSE	BZH	Mon, Aug 21, 2000	38.85	39.48	38.54	39.48
1629	NYSE	BZH	Fri, Aug 18, 2000	38.54	38.75	38.54	38.54
1628	NYSE	BZH	Thu, Aug 17, 2000	38.33	38.75	38.33	38.44
1627	NYSE	BZH	Wed, Aug 16, 2000	39.58	39.58	37.81	38.33
1626	NYSE	BZH	Tue, Aug 15, 2000	41.25	41.25	39.79	39.79
1625	NYSE	BZH	Mon, Aug 14, 2000	40.63	42.08	40.63	41.46
1624	NYSE	BZH	Fri, Aug 11, 2000	39.38	40.42	39.38	40.42
1623	NYSE	BZH	Thu, Aug 10, 2000	40.00	40.21	39.48	39.48
1622	NYSE	BZH	Wed, Aug 9, 2000	40.00	40.21	39.79	39.90
1621	NYSE	BZH	Tue, Aug 8, 2000	40.31	41.77	39.90	40.00
1620	NYSE	BZH	Mon, Aug 7, 2000	38.02	40.52	38.02	40.10
1619	NYSE	BZH	Fri, Aug 4, 2000	36.98	37.50	36.67	37.29
1618	NYSE	BZH	Thu, Aug 3, 2000	37.08	37.29	36.56	36.98
1617	NYSE	BZH	Wed, Aug 2, 2000	35.63	37.71	35.63	37.50
1616	NYSE	BZH	Tue, Aug 1, 2000	35.10	35.63	35.10	35.42
1615	NYSE	BZH	Mon, Jul 31, 2000	35.00	35.21	35.00	35.10
1614	NYSE	BZH	Fri, Jul 28, 2000	34.38	35.21	34.17	34.79
1613	NYSE	BZH	Thu, Jul 27, 2000	33.33	34.48	33.13	34.38
1612	NYSE	BZH	Wed, Jul 26, 2000	32.08	33.33	32.08	33.33
1611	NYSE	BZH	Tue, Jul 25, 2000	32.08	32.29	32.08	32.08
1610	NYSE	BZH	Mon, Jul 24, 2000	32.50	32.92	32.08	32.08
1609	NYSE	BZH	Fri, Jul 21, 2000	32.08	32.50	32.08	32.29
1608	NYSE	BZH	Thu, Jul 20, 2000	31.88	32.08	31.67	32.08
1607	NYSE	BZH	Wed, Jul 19, 2000	31.88	32.29	31.77	31.77
1606	NYSE	BZH	Tue, Jul 18, 2000	31.56	32.40	31.56	31.88
1605	NYSE	BZH	Mon, Jul 17, 2000	31.04	31.77	31.04	31.56
1604	NYSE	BZH	Fri, Jul 14, 2000	30.83	31.15	30.83	31.15
1603	NYSE	BZH	Thu, Jul 13, 2000	30.73	30.94	30.73	30.83
1602	NYSE	BZH	Wed, Jul 12, 2000	30.63	30.83	30.63	30.63
1601	NYSE	BZH	Tue, Jul 11, 2000	30.73	30.94	30.52	30.52
1600	NYSE	BZH	Mon, Jul 10, 2000	31.04	31.04	31.04	31.04
1599	NYSE	BZH	Fri, Jul 7, 2000	31.04	31.04	30.83	31.04
1598	NYSE	BZH	Thu, Jul 6, 2000	30.83	31.04	30.73	31.04
1597	NYSE	BZH	Wed, Jul 5, 2000	30.63	30.83	30.42	30.83
1596	NYSE	BZH	Mon, Jul 3, 2000	30.52	30.52	30.42	30.42
1595	NYSE	BZH	Fri, Jun 30, 2000	30.83	30.83	30.42	30.42
1594	NYSE	BZH	Thu, Jun 29, 2000	30.83	31.35	30.10	30.83
1593	NYSE	BZH	Wed, Jun 28, 2000	30.00	30.83	30.00	30.83
1592	NYSE	BZH	Tue, Jun 27, 2000	30.21	30.21	30.00	30.10
1591	NYSE	BZH	Mon, Jun 26, 2000	30.63	30.63	30.00	30.00
1590	NYSE	BZH	Fri, Jun 23, 2000	30.73	30.73	30.42	30.63
1589	NYSE	BZH	Thu, Jun 22, 2000	30.42	30.73	30.42	30.73
1588	NYSE	BZH	Wed, Jun 21, 2000	29.69	30.63	29.69	30.42
1587	NYSE	BZH	Tue, Jun 20, 2000	30.42	30.52	29.69	29.69
1586	NYSE	BZH	Mon, Jun 19, 2000	30.94	31.04	30.63	30.63
1585	NYSE	BZH	Fri, Jun 16, 2000	31.67	31.67	30.94	31.25
1584	NYSE	BZH	Thu, Jun 15, 2000	31.67	31.77	31.35	31.67
1583	NYSE	BZH	Wed, Jun 14, 2000	31.88	32.08	31.67	31.67
1582	NYSE	BZH	Tue, Jun 13, 2000	31.15	31.56	30.94	31.46
1581	NYSE	BZH	Mon, Jun 12, 2000	31.15	31.15	30.52	30.94
1580	NYSE	BZH	Fri, Jun 9, 2000	31.25	31.56	31.25	31.46
1579	NYSE	BZH	Thu, Jun 8, 2000	31.04	31.46	31.04	31.25
1578	NYSE	BZH	Wed, Jun 7, 2000	31.46	31.67	31.15	31.15
1577	NYSE	BZH	Tue, Jun 6, 2000	31.67	32.19	31.25	31.67
1576	NYSE	BZH	Mon, Jun 5, 2000	32.71	32.71	31.67	31.77
1575	NYSE	BZH	Fri, Jun 2, 2000	31.98	33.13	31.98	32.71
1574	NYSE	BZH	Thu, Jun 1, 2000	30.94	31.46	30.73	31.46
1573	NYSE	BZH	Wed, May 31, 2000	31.88	31.88	30.63	30.63
1572	NYSE	BZH	Tue, May 30, 2000	32.08	32.08	31.56	31.88
1571	NYSE	BZH	Fri, May 26, 2000	31.46	32.08	31.46	31.98
1570	NYSE	BZH	Thu, May 25, 2000	32.50	32.50	31.35	31.56
1569	NYSE	BZH	Wed, May 24, 2000	34.06	34.27	32.40	32.71
1568	NYSE	BZH	Tue, May 23, 2000	34.79	34.79	33.44	33.85
1567	NYSE	BZH	Mon, May 22, 2000	36.25	36.25	34.38	34.79
1566	NYSE	BZH	Fri, May 19, 2000	36.67	36.98	36.04	36.25
1565	NYSE	BZH	Thu, May 18, 2000	36.04	36.67	35.31	36.25
1564	NYSE	BZH	Wed, May 17, 2000	36.15	36.98	35.94	36.46
1563	NYSE	BZH	Tue, May 16, 2000	34.27	36.56	34.27	36.35
1562	NYSE	BZH	Mon, May 15, 2000	33.96	33.96	33.54	33.96
1561	NYSE	BZH	Fri, May 12, 2000	33.23	34.06	33.13	33.75
1560	NYSE	BZH	Thu, May 11, 2000	33.33	33.33	32.92	32.92
1559	NYSE	BZH	Wed, May 10, 2000	32.71	33.44	32.71	33.33
1558	NYSE	BZH	Tue, May 9, 2000	32.81	32.81	32.71	32.71
1557	NYSE	BZH	Mon, May 8, 2000	32.81	32.81	32.81	32.81
1556	NYSE	BZH	Fri, May 5, 2000	32.81	32.81	32.81	32.81
1555	NYSE	BZH	Thu, May 4, 2000	32.60	32.60	32.60	32.60
1554	NYSE	BZH	Wed, May 3, 2000	32.60	32.71	32.60	32.60
1553	NYSE	BZH	Tue, May 2, 2000	32.40	32.71	32.40	32.60
1552	NYSE	BZH	Mon, May 1, 2000	32.08	32.71	31.88	32.60
1551	NYSE	BZH	Fri, Apr 28, 2000	31.25	32.19	31.25	31.88
1550	NYSE	BZH	Thu, Apr 27, 2000	30.52	31.15	30.21	30.83
1549	NYSE	BZH	Wed, Apr 26, 2000	29.48	30.10	29.27	30.10
1548	NYSE	BZH	Tue, Apr 25, 2000	29.48	29.58	29.27	29.48
1547	NYSE	BZH	Mon, Apr 24, 2000	29.79	29.79	29.06	29.06
1546	NYSE	BZH	Thu, Apr 20, 2000	29.90	29.90	29.79	29.79
1545	NYSE	BZH	Wed, Apr 19, 2000	30.00	30.00	29.90	29.90
1544	NYSE	BZH	Tue, Apr 18, 2000	30.31	30.42	30.00	30.42
1543	NYSE	BZH	Mon, Apr 17, 2000	30.63	30.63	30.00	30.00
1542	NYSE	BZH	Fri, Apr 14, 2000	30.94	31.15	30.63	30.73
1541	NYSE	BZH	Thu, Apr 13, 2000	30.94	31.25	30.94	31.04
1540	NYSE	BZH	Wed, Apr 12, 2000	30.83	31.15	30.83	30.83
1539	NYSE	BZH	Tue, Apr 11, 2000	30.83	31.25	30.83	31.04
1538	NYSE	BZH	Mon, Apr 10, 2000	30.83	31.35	30.83	31.04
1537	NYSE	BZH	Fri, Apr 7, 2000	30.52	31.04	30.52	30.83
1536	NYSE	BZH	Thu, Apr 6, 2000	31.04	31.04	30.31	30.31
1535	NYSE	BZH	Wed, Apr 5, 2000	31.15	31.25	30.83	31.25
1534	NYSE	BZH	Tue, Apr 4, 2000	31.67	31.67	31.25	31.35
1533	NYSE	BZH	Mon, Apr 3, 2000	31.25	31.67	31.25	31.67
1532	NYSE	BZH	Fri, Mar 31, 2000	31.15	31.25	31.04	31.25
1531	NYSE	BZH	Thu, Mar 30, 2000	31.15	31.15	30.00	31.15
1530	NYSE	BZH	Wed, Mar 29, 2000	32.29	32.29	31.15	31.15
1529	NYSE	BZH	Tue, Mar 28, 2000	31.88	32.29	31.88	32.29
1528	NYSE	BZH	Mon, Mar 27, 2000	31.88	32.08	31.77	31.88
1527	NYSE	BZH	Fri, Mar 24, 2000	31.46	31.56	30.63	31.56
1526	NYSE	BZH	Thu, Mar 23, 2000	31.25	31.25	30.63	31.15
1525	NYSE	BZH	Wed, Mar 22, 2000	31.25	31.46	30.83	30.83
1524	NYSE	BZH	Tue, Mar 21, 2000	30.83	31.15	30.83	30.83
1523	NYSE	BZH	Mon, Mar 20, 2000	31.15	31.25	30.63	30.73
1522	NYSE	BZH	Fri, Mar 17, 2000	31.25	31.46	31.15	31.15
1521	NYSE	BZH	Thu, Mar 16, 2000	30.00	31.04	30.00	31.04
1520	NYSE	BZH	Wed, Mar 15, 2000	28.65	29.79	28.65	29.79
1519	NYSE	BZH	Tue, Mar 14, 2000	28.54	28.54	28.54	28.54
1518	NYSE	BZH	Mon, Mar 13, 2000	28.96	29.06	28.75	28.75
1517	NYSE	BZH	Fri, Mar 10, 2000	29.06	29.06	28.54	28.75
1516	NYSE	BZH	Thu, Mar 9, 2000	29.79	29.79	29.17	29.27
1515	NYSE	BZH	Wed, Mar 8, 2000	30.00	30.00	29.48	29.69
1514	NYSE	BZH	Tue, Mar 7, 2000	30.21	30.42	28.44	30.00
1513	NYSE	BZH	Mon, Mar 6, 2000	30.73	30.73	30.31	30.52
1512	NYSE	BZH	Fri, Mar 3, 2000	31.04	31.46	30.94	30.94
1511	NYSE	BZH	Thu, Mar 2, 2000	30.42	30.83	30.42	30.83
1510	NYSE	BZH	Wed, Mar 1, 2000	30.83	31.15	30.63	30.63
1509	NYSE	BZH	Tue, Feb 29, 2000	30.94	31.04	30.83	30.83
1508	NYSE	BZH	Mon, Feb 28, 2000	31.04	31.35	30.94	30.94
1507	NYSE	BZH	Fri, Feb 25, 2000	31.35	31.35	30.94	31.15
1506	NYSE	BZH	Thu, Feb 24, 2000	32.50	32.81	31.56	31.56
1505	NYSE	BZH	Wed, Feb 23, 2000	30.83	32.29	30.83	32.29
1504	NYSE	BZH	Tue, Feb 22, 2000	30.52	31.04	30.52	30.83
1503	NYSE	BZH	Fri, Feb 18, 2000	30.83	30.94	30.63	30.63
1502	NYSE	BZH	Thu, Feb 17, 2000	29.90	30.63	29.79	30.63
1501	NYSE	BZH	Wed, Feb 16, 2000	29.17	29.58	29.17	29.58
1500	NYSE	BZH	Tue, Feb 15, 2000	29.17	29.48	29.06	29.17
1499	NYSE	BZH	Mon, Feb 14, 2000	29.17	29.38	29.17	29.17
1498	NYSE	BZH	Fri, Feb 11, 2000	28.96	29.58	28.96	29.17
1497	NYSE	BZH	Thu, Feb 10, 2000	28.96	29.17	28.96	29.17
1496	NYSE	BZH	Wed, Feb 9, 2000	29.17	29.38	28.75	28.85
1495	NYSE	BZH	Tue, Feb 8, 2000	30.00	30.00	29.27	29.58
1494	NYSE	BZH	Mon, Feb 7, 2000	29.38	30.00	29.38	30.00
1493	NYSE	BZH	Fri, Feb 4, 2000	30.00	30.00	29.79	29.79
1492	NYSE	BZH	Thu, Feb 3, 2000	29.90	29.90	29.58	29.58
1491	NYSE	BZH	Wed, Feb 2, 2000	30.73	30.73	29.79	29.79
1490	NYSE	BZH	Tue, Feb 1, 2000	30.52	30.83	30.52	30.73
1489	NYSE	BZH	Mon, Jan 31, 2000	30.52	30.83	30.31	30.63
1488	NYSE	BZH	Fri, Jan 28, 2000	30.31	31.35	29.79	30.94
1487	NYSE	BZH	Thu, Jan 27, 2000	31.25	31.25	30.42	30.42
1486	NYSE	BZH	Wed, Jan 26, 2000	32.71	33.13	31.46	31.46
1485	NYSE	BZH	Tue, Jan 25, 2000	33.33	33.44	32.50	32.50
1484	NYSE	BZH	Mon, Jan 24, 2000	33.44	33.65	33.13	33.33
1483	NYSE	BZH	Fri, Jan 21, 2000	33.33	33.75	33.13	33.33
1482	NYSE	BZH	Thu, Jan 20, 2000	33.02	33.33	32.92	33.33
1481	NYSE	BZH	Wed, Jan 19, 2000	32.71	32.92	32.29	32.92
1480	NYSE	BZH	Tue, Jan 18, 2000	32.92	32.92	31.88	32.71
1479	NYSE	BZH	Fri, Jan 14, 2000	32.08	33.23	32.08	33.13
1478	NYSE	BZH	Thu, Jan 13, 2000	31.25	31.67	31.04	31.67
1477	NYSE	BZH	Wed, Jan 12, 2000	31.46	31.46	31.46	31.46
1476	NYSE	BZH	Tue, Jan 11, 2000	31.04	31.56	31.04	31.35
1475	NYSE	BZH	Mon, Jan 10, 2000	30.63	31.15	30.63	31.04
1474	NYSE	BZH	Fri, Jan 7, 2000	30.83	30.83	30.21	30.21
1473	NYSE	BZH	Thu, Jan 6, 2000	30.63	30.83	30.10	30.83
1472	NYSE	BZH	Wed, Jan 5, 2000	30.63	30.83	30.42	30.73
1471	NYSE	BZH	Tue, Jan 4, 2000	32.50	32.50	31.04	31.04
1470	NYSE	BZH	Mon, Jan 3, 2000	32.50	32.71	32.29	32.29
1469	NYSE	BZH	Fri, Dec 31, 1999	31.67	32.08	31.67	32.08
1468	NYSE	BZH	Thu, Dec 30, 1999	31.25	31.67	30.83	31.67
1467	NYSE	BZH	Wed, Dec 29, 1999	31.35	31.35	30.10	31.04
1466	NYSE	BZH	Tue, Dec 28, 1999	31.25	31.46	31.15	31.35
1465	NYSE	BZH	Mon, Dec 27, 1999	31.67	31.67	31.25	31.25
1464	NYSE	BZH	Thu, Dec 23, 1999	31.67	31.67	31.15	31.46
1463	NYSE	BZH	Wed, Dec 22, 1999	33.02	33.02	31.25	31.88
1462	NYSE	BZH	Tue, Dec 21, 1999	33.02	33.54	32.71	33.02
1461	NYSE	BZH	Mon, Dec 20, 1999	30.63	32.71	30.63	32.60
1460	NYSE	BZH	Fri, Dec 17, 1999	30.73	31.25	30.73	31.04
1459	NYSE	BZH	Thu, Dec 16, 1999	30.73	30.73	30.31	30.73
1458	NYSE	BZH	Wed, Dec 15, 1999	30.00	30.73	29.90	30.73
1457	NYSE	BZH	Tue, Dec 14, 1999	28.96	30.21	28.96	30.00
1456	NYSE	BZH	Mon, Dec 13, 1999	29.48	29.48	28.65	28.96
1455	NYSE	BZH	Fri, Dec 10, 1999	29.79	30.10	29.06	29.69
1454	NYSE	BZH	Thu, Dec 9, 1999	29.58	30.31	29.58	29.69
1453	NYSE	BZH	Wed, Dec 8, 1999	31.04	31.04	29.79	29.79
1452	NYSE	BZH	Tue, Dec 7, 1999	32.19	32.40	31.04	31.04
1451	NYSE	BZH	Mon, Dec 6, 1999	31.56	31.98	31.56	31.98
1450	NYSE	BZH	Fri, Dec 3, 1999	31.35	31.67	31.35	31.67
1449	NYSE	BZH	Thu, Dec 2, 1999	31.35	31.67	31.25	31.46
1448	NYSE	BZH	Wed, Dec 1, 1999	31.35	31.98	31.25	31.56
1447	NYSE	BZH	Tue, Nov 30, 1999	31.46	31.67	31.25	31.56
1446	NYSE	BZH	Mon, Nov 29, 1999	31.98	31.98	31.25	31.25
1445	NYSE	BZH	Fri, Nov 26, 1999	31.67	31.67	31.67	31.67
1444	NYSE	BZH	Wed, Nov 24, 1999	31.56	32.29	31.56	31.67
1443	NYSE	BZH	Tue, Nov 23, 1999	31.56	31.67	31.46	31.67
1442	NYSE	BZH	Mon, Nov 22, 1999	32.08	32.08	31.77	31.77
1441	NYSE	BZH	Fri, Nov 19, 1999	32.50	32.50	32.29	32.50
1440	NYSE	BZH	Thu, Nov 18, 1999	32.81	33.13	32.08	32.29
1439	NYSE	BZH	Wed, Nov 17, 1999	32.92	33.75	32.92	33.02
1438	NYSE	BZH	Tue, Nov 16, 1999	31.25	32.92	31.25	32.92
1437	NYSE	BZH	Mon, Nov 15, 1999	31.67	31.88	31.04	31.04
1436	NYSE	BZH	Fri, Nov 12, 1999	31.67	31.88	31.67	31.67
1435	NYSE	BZH	Thu, Nov 11, 1999	31.56	31.67	31.46	31.67
1434	NYSE	BZH	Wed, Nov 10, 1999	31.88	31.88	31.25	31.56
1433	NYSE	BZH	Tue, Nov 9, 1999	33.02	33.02	31.46	31.67
1432	NYSE	BZH	Mon, Nov 8, 1999	33.33	33.33	33.02	33.02
1431	NYSE	BZH	Fri, Nov 5, 1999	33.85	34.58	33.02	33.33
1430	NYSE	BZH	Thu, Nov 4, 1999	33.85	34.58	33.44	33.65
1429	NYSE	BZH	Wed, Nov 3, 1999	32.92	34.17	32.92	33.44
1428	NYSE	BZH	Tue, Nov 2, 1999	31.98	32.29	31.67	31.98
1427	NYSE	BZH	Mon, Nov 1, 1999	32.19	32.50	32.08	32.40
1426	NYSE	BZH	Fri, Oct 29, 1999	32.19	32.40	31.88	31.88
1425	NYSE	BZH	Thu, Oct 28, 1999	30.21	31.98	30.21	31.77
1424	NYSE	BZH	Wed, Oct 27, 1999	28.96	30.00	28.75	30.00
1423	NYSE	BZH	Tue, Oct 26, 1999	28.96	29.38	28.85	28.96
1422	NYSE	BZH	Mon, Oct 25, 1999	28.33	28.75	27.92	28.65
1421	NYSE	BZH	Fri, Oct 22, 1999	27.40	28.33	27.29	28.13
1420	NYSE	BZH	Thu, Oct 21, 1999	26.67	27.08	26.67	26.88
1419	NYSE	BZH	Wed, Oct 20, 1999	28.13	28.13	26.04	26.88
1418	NYSE	BZH	Tue, Oct 19, 1999	27.60	28.44	27.60	28.13
1417	NYSE	BZH	Mon, Oct 18, 1999	27.92	28.02	27.50	27.60
1416	NYSE	BZH	Fri, Oct 15, 1999	28.75	28.75	28.13	28.13
1415	NYSE	BZH	Thu, Oct 14, 1999	29.17	29.38	28.54	28.54
1414	NYSE	BZH	Wed, Oct 13, 1999	29.48	29.48	28.96	28.96
1413	NYSE	BZH	Tue, Oct 12, 1999	30.00	30.00	29.17	29.27
1412	NYSE	BZH	Mon, Oct 11, 1999	26.46	30.31	26.46	29.90
1411	NYSE	BZH	Fri, Oct 8, 1999	29.06	29.06	27.29	28.75
1410	NYSE	BZH	Thu, Oct 7, 1999	30.00	30.00	29.06	29.06
1409	NYSE	BZH	Wed, Oct 6, 1999	31.25	31.25	30.00	30.00
1408	NYSE	BZH	Tue, Oct 5, 1999	30.52	30.52	30.31	30.31
1407	NYSE	BZH	Mon, Oct 4, 1999	31.15	31.15	30.52	30.52
1406	NYSE	BZH	Fri, Oct 1, 1999	31.15	31.15	30.94	31.15
1405	NYSE	BZH	Thu, Sep 30, 1999	29.58	31.04	29.58	30.94
1404	NYSE	BZH	Wed, Sep 29, 1999	30.21	30.21	29.58	29.58
1403	NYSE	BZH	Tue, Sep 28, 1999	30.94	30.94	30.42	30.63
1402	NYSE	BZH	Mon, Sep 27, 1999	30.94	31.67	30.94	31.41
1401	NYSE	BZH	Fri, Sep 24, 1999	31.46	31.46	31.04	31.25
1400	NYSE	BZH	Thu, Sep 23, 1999	33.13	33.13	31.67	31.67
1399	NYSE	BZH	Wed, Sep 22, 1999	34.79	34.79	32.81	33.13
1398	NYSE	BZH	Tue, Sep 21, 1999	34.90	35.10	34.58	34.58
1397	NYSE	BZH	Mon, Sep 20, 1999	34.58	34.79	34.48	34.58
1396	NYSE	BZH	Fri, Sep 17, 1999	34.48	34.48	33.96	34.48
1395	NYSE	BZH	Thu, Sep 16, 1999	35.63	35.63	34.38	34.48
1394	NYSE	BZH	Wed, Sep 15, 1999	35.83	35.83	35.00	35.63
1393	NYSE	BZH	Tue, Sep 14, 1999	37.08	37.29	36.04	36.04
1392	NYSE	BZH	Mon, Sep 13, 1999	37.08	37.08	36.67	36.67
1391	NYSE	BZH	Fri, Sep 10, 1999	38.23	38.23	37.29	37.29
1390	NYSE	BZH	Thu, Sep 9, 1999	37.71	38.33	37.71	38.23
1389	NYSE	BZH	Wed, Sep 8, 1999	37.08	37.71	37.08	37.71
1388	NYSE	BZH	Tue, Sep 7, 1999	37.19	37.19	36.67	36.98
1387	NYSE	BZH	Fri, Sep 3, 1999	37.08	37.19	36.67	36.77
1386	NYSE	BZH	Thu, Sep 2, 1999	36.88	37.29	36.88	37.08
1385	NYSE	BZH	Wed, Sep 1, 1999	36.77	36.88	36.67	36.67
1384	NYSE	BZH	Tue, Aug 31, 1999	37.50	38.13	36.67	36.98
1383	NYSE	BZH	Mon, Aug 30, 1999	37.60	37.71	36.88	36.88
1382	NYSE	BZH	Fri, Aug 27, 1999	37.81	37.92	37.81	37.92
1381	NYSE	BZH	Thu, Aug 26, 1999	37.92	37.92	37.60	37.60
1380	NYSE	BZH	Wed, Aug 25, 1999	38.02	38.13	37.71	37.81
1379	NYSE	BZH	Tue, Aug 24, 1999	37.29	37.92	37.08	37.92
1378	NYSE	BZH	Mon, Aug 23, 1999	37.60	37.71	36.98	36.98
1377	NYSE	BZH	Fri, Aug 20, 1999	38.02	38.02	37.40	37.60
1376	NYSE	BZH	Thu, Aug 19, 1999	38.13	38.13	37.92	38.02
1375	NYSE	BZH	Wed, Aug 18, 1999	38.96	38.96	38.33	38.33
1374	NYSE	BZH	Tue, Aug 17, 1999	38.33	39.17	38.33	38.96
1373	NYSE	BZH	Mon, Aug 16, 1999	38.33	38.44	38.33	38.33
1372	NYSE	BZH	Fri, Aug 13, 1999	38.96	39.06	38.33	38.33
1371	NYSE	BZH	Thu, Aug 12, 1999	38.75	38.75	38.33	38.75
1370	NYSE	BZH	Wed, Aug 11, 1999	38.65	38.96	38.65	38.75
1369	NYSE	BZH	Tue, Aug 10, 1999	39.17	39.17	38.33	38.75
1368	NYSE	BZH	Mon, Aug 9, 1999	40.31	40.31	39.38	39.58
1367	NYSE	BZH	Fri, Aug 6, 1999	40.42	40.42	40.00	40.00
1366	NYSE	BZH	Thu, Aug 5, 1999	41.67	41.67	40.00	40.63
1365	NYSE	BZH	Wed, Aug 4, 1999	42.60	43.02	41.98	41.98
1364	NYSE	BZH	Tue, Aug 3, 1999	43.75	43.75	42.71	42.81
1363	NYSE	BZH	Mon, Aug 2, 1999	42.08	43.96	42.08	43.85
1362	NYSE	BZH	Fri, Jul 30, 1999	42.29	42.50	42.08	42.29
1361	NYSE	BZH	Thu, Jul 29, 1999	42.40	42.60	41.56	42.08
1360	NYSE	BZH	Wed, Jul 28, 1999	40.00	42.29	40.00	42.08
1359	NYSE	BZH	Tue, Jul 27, 1999	39.90	39.90	39.38	39.79
1358	NYSE	BZH	Mon, Jul 26, 1999	39.27	39.90	39.27	39.79
1357	NYSE	BZH	Fri, Jul 23, 1999	39.17	39.58	39.06	39.27
1356	NYSE	BZH	Thu, Jul 22, 1999	39.58	39.58	39.17	39.17
1355	NYSE	BZH	Wed, Jul 21, 1999	39.79	39.79	39.48	39.58
1354	NYSE	BZH	Tue, Jul 20, 1999	39.79	39.79	39.58	39.58
1353	NYSE	BZH	Mon, Jul 19, 1999	39.90	39.90	39.27	39.79
1352	NYSE	BZH	Fri, Jul 16, 1999	39.17	39.90	38.75	39.69
1351	NYSE	BZH	Thu, Jul 15, 1999	40.00	40.00	39.17	39.17
1350	NYSE	BZH	Wed, Jul 14, 1999	39.90	40.00	39.79	40.00
1349	NYSE	BZH	Tue, Jul 13, 1999	39.38	39.90	39.38	39.90
1348	NYSE	BZH	Mon, Jul 12, 1999	39.17	39.58	38.96	39.38
1347	NYSE	BZH	Fri, Jul 9, 1999	39.90	39.90	39.27	39.27
1346	NYSE	BZH	Thu, Jul 8, 1999	39.38	39.90	39.27	39.90
1345	NYSE	BZH	Wed, Jul 7, 1999	39.38	40.00	39.38	39.38
1344	NYSE	BZH	Tue, Jul 6, 1999	39.79	40.00	39.17	39.27
1343	NYSE	BZH	Fri, Jul 2, 1999	40.00	40.00	39.58	39.79
1342	NYSE	BZH	Thu, Jul 1, 1999	39.06	40.21	39.06	40.00
1341	NYSE	BZH	Wed, Jun 30, 1999	38.33	39.17	38.33	38.54
1340	NYSE	BZH	Tue, Jun 29, 1999	38.02	38.33	37.92	38.33
1339	NYSE	BZH	Mon, Jun 28, 1999	37.60	38.13	37.60	38.13
1338	NYSE	BZH	Fri, Jun 25, 1999	37.92	38.65	37.71	38.33
1337	NYSE	BZH	Thu, Jun 24, 1999	38.13	38.13	37.71	38.02
1336	NYSE	BZH	Wed, Jun 23, 1999	38.85	38.85	38.23	38.23
1335	NYSE	BZH	Tue, Jun 22, 1999	39.27	39.38	38.75	38.85
1334	NYSE	BZH	Mon, Jun 21, 1999	39.48	39.48	39.27	39.38
1333	NYSE	BZH	Fri, Jun 18, 1999	38.75	40.00	38.75	39.48
1332	NYSE	BZH	Thu, Jun 17, 1999	37.71	38.13	37.71	37.92
1331	NYSE	BZH	Wed, Jun 16, 1999	36.98	37.71	36.98	37.71
1330	NYSE	BZH	Tue, Jun 15, 1999	37.40	37.40	36.88	37.29
1329	NYSE	BZH	Mon, Jun 14, 1999	39.17	39.17	37.60	37.60
1328	NYSE	BZH	Fri, Jun 11, 1999	39.58	40.00	39.06	39.17
1327	NYSE	BZH	Thu, Jun 10, 1999	39.17	39.58	39.06	39.38
1326	NYSE	BZH	Wed, Jun 9, 1999	39.17	39.58	38.85	39.17
1325	NYSE	BZH	Tue, Jun 8, 1999	38.75	39.58	38.75	39.58
1324	NYSE	BZH	Mon, Jun 7, 1999	38.75	38.75	38.33	38.54
1323	NYSE	BZH	Fri, Jun 4, 1999	38.75	39.17	38.44	38.44
1322	NYSE	BZH	Thu, Jun 3, 1999	37.92	38.65	37.92	38.54
1321	NYSE	BZH	Wed, Jun 2, 1999	37.50	37.71	37.50	37.71
1320	NYSE	BZH	Tue, Jun 1, 1999	38.13	38.85	37.08	37.08
1319	NYSE	BZH	Fri, May 28, 1999	36.46	37.08	36.46	37.08
1318	NYSE	BZH	Thu, May 27, 1999	36.25	36.56	35.83	36.25
1317	NYSE	BZH	Wed, May 26, 1999	37.71	37.81	35.73	36.35
1316	NYSE	BZH	Tue, May 25, 1999	38.33	38.33	37.29	37.60
1315	NYSE	BZH	Mon, May 24, 1999	38.65	38.96	38.33	38.54
1314	NYSE	BZH	Fri, May 21, 1999	38.65	39.06	38.54	38.85
1313	NYSE	BZH	Thu, May 20, 1999	39.06	39.06	38.33	38.44
1312	NYSE	BZH	Wed, May 19, 1999	38.85	38.96	38.75	38.96
1311	NYSE	BZH	Tue, May 18, 1999	39.06	39.06	37.92	38.54
1310	NYSE	BZH	Mon, May 17, 1999	38.33	38.96	37.92	38.96
1309	NYSE	BZH	Fri, May 14, 1999	38.96	38.96	38.13	38.33
1308	NYSE	BZH	Thu, May 13, 1999	38.96	39.17	38.75	38.96
1307	NYSE	BZH	Wed, May 12, 1999	38.75	38.75	38.23	38.65
1306	NYSE	BZH	Tue, May 11, 1999	37.71	38.75	37.71	38.65
1305	NYSE	BZH	Mon, May 10, 1999	37.92	39.17	37.60	38.96
1304	NYSE	BZH	Fri, May 7, 1999	37.92	38.33	37.29	37.50
1303	NYSE	BZH	Thu, May 6, 1999	37.92	38.54	37.92	37.92
1302	NYSE	BZH	Wed, May 5, 1999	38.54	39.06	38.13	38.13
1301	NYSE	BZH	Tue, May 4, 1999	39.17	39.69	38.54	38.54
1300	NYSE	BZH	Mon, May 3, 1999	38.23	38.65	38.23	38.54
1299	NYSE	BZH	Fri, Apr 30, 1999	38.65	39.17	38.44	38.44
1298	NYSE	BZH	Thu, Apr 29, 1999	38.33	38.75	38.02	38.33
1297	NYSE	BZH	Wed, Apr 28, 1999	37.71	39.17	37.50	37.92
1296	NYSE	BZH	Tue, Apr 27, 1999	40.63	40.73	37.60	38.13
1295	NYSE	BZH	Mon, Apr 26, 1999	40.00	40.00	39.58	39.79
1294	NYSE	BZH	Fri, Apr 23, 1999	40.42	40.42	39.69	40.00
1293	NYSE	BZH	Thu, Apr 22, 1999	39.38	40.63	39.17	40.63
1292	NYSE	BZH	Wed, Apr 21, 1999	39.17	39.38	38.75	39.17
1291	NYSE	BZH	Tue, Apr 20, 1999	39.38	39.38	38.54	38.96
1290	NYSE	BZH	Mon, Apr 19, 1999	39.69	40.00	39.38	39.38
1289	NYSE	BZH	Fri, Apr 16, 1999	39.79	39.79	39.17	39.38
1288	NYSE	BZH	Thu, Apr 15, 1999	39.69	39.69	39.27	39.38
1287	NYSE	BZH	Wed, Apr 14, 1999	37.29	40.00	37.29	39.27
1286	NYSE	BZH	Tue, Apr 13, 1999	34.69	37.08	34.69	37.08
1285	NYSE	BZH	Mon, Apr 12, 1999	34.79	34.79	32.81	34.69
1284	NYSE	BZH	Fri, Apr 9, 1999	34.79	34.90	34.48	34.90
1283	NYSE	BZH	Thu, Apr 8, 1999	35.00	35.42	35.00	35.00
1282	NYSE	BZH	Wed, Apr 7, 1999	35.00	35.31	35.00	35.00
1281	NYSE	BZH	Tue, Apr 6, 1999	34.90	35.73	34.58	35.10
1280	NYSE	BZH	Mon, Apr 5, 1999	34.79	35.00	34.17	34.58
1279	NYSE	BZH	Thu, Apr 1, 1999	35.42	35.42	34.17	35.00
1278	NYSE	BZH	Wed, Mar 31, 1999	34.17	35.21	34.17	35.00
1277	NYSE	BZH	Tue, Mar 30, 1999	35.21	35.52	35.00	35.00
1276	NYSE	BZH	Mon, Mar 29, 1999	35.63	35.83	35.31	35.31
1275	NYSE	BZH	Fri, Mar 26, 1999	33.65	35.00	33.54	34.90
1274	NYSE	BZH	Thu, Mar 25, 1999	33.33	34.27	33.23	33.75
1273	NYSE	BZH	Wed, Mar 24, 1999	33.33	33.44	33.13	33.23
1272	NYSE	BZH	Tue, Mar 23, 1999	33.54	33.54	32.92	32.92
1271	NYSE	BZH	Mon, Mar 22, 1999	34.79	34.79	33.54	33.75
1270	NYSE	BZH	Fri, Mar 19, 1999	36.15	36.15	35.00	35.00
1269	NYSE	BZH	Thu, Mar 18, 1999	36.35	36.35	35.83	36.04
1268	NYSE	BZH	Wed, Mar 17, 1999	36.46	36.67	35.83	36.35
1267	NYSE	BZH	Tue, Mar 16, 1999	35.21	35.31	34.48	35.21
1266	NYSE	BZH	Mon, Mar 15, 1999	35.73	35.73	34.90	34.90
1265	NYSE	BZH	Fri, Mar 12, 1999	35.42	35.42	35.00	35.31
1264	NYSE	BZH	Thu, Mar 11, 1999	34.17	35.31	34.17	35.31
1263	NYSE	BZH	Wed, Mar 10, 1999	35.00	35.00	34.79	35.00
1262	NYSE	BZH	Tue, Mar 9, 1999	33.33	35.00	33.33	35.00
1261	NYSE	BZH	Mon, Mar 8, 1999	35.21	35.31	34.17	34.17
1260	NYSE	BZH	Fri, Mar 5, 1999	34.06	35.83	33.96	34.17
1259	NYSE	BZH	Thu, Mar 4, 1999	34.90	35.52	33.96	34.06
1258	NYSE	BZH	Wed, Mar 3, 1999	36.56	37.29	35.52	35.63
1257	NYSE	BZH	Tue, Mar 2, 1999	36.15	36.25	36.15	36.15
1256	NYSE	BZH	Mon, Mar 1, 1999	36.25	36.25	35.21	36.15
1255	NYSE	BZH	Fri, Feb 26, 1999	37.08	37.08	36.25	36.25
1254	NYSE	BZH	Thu, Feb 25, 1999	36.98	37.50	36.98	37.29
1253	NYSE	BZH	Wed, Feb 24, 1999	36.98	37.19	36.77	37.19
1252	NYSE	BZH	Tue, Feb 23, 1999	37.40	37.40	36.77	36.98
1251	NYSE	BZH	Mon, Feb 22, 1999	38.13	38.33	37.40	37.40
1250	NYSE	BZH	Fri, Feb 19, 1999	37.40	38.02	37.29	37.50
1249	NYSE	BZH	Thu, Feb 18, 1999	37.60	37.60	36.98	36.98
1248	NYSE	BZH	Wed, Feb 17, 1999	37.08	37.19	36.67	37.19
1247	NYSE	BZH	Tue, Feb 16, 1999	39.17	39.17	37.08	37.50
1246	NYSE	BZH	Fri, Feb 12, 1999	38.96	39.17	38.96	39.17
1245	NYSE	BZH	Thu, Feb 11, 1999	39.17	39.27	39.06	39.17
1244	NYSE	BZH	Wed, Feb 10, 1999	39.90	39.90	39.17	39.27
1243	NYSE	BZH	Tue, Feb 9, 1999	40.21	40.21	39.17	39.27
1242	NYSE	BZH	Mon, Feb 8, 1999	40.73	40.83	39.79	40.21
1241	NYSE	BZH	Fri, Feb 5, 1999	42.92	42.92	39.69	40.42
1240	NYSE	BZH	Thu, Feb 4, 1999	43.02	43.13	42.29	43.02
1239	NYSE	BZH	Wed, Feb 3, 1999	41.35	44.17	41.15	43.23
1238	NYSE	BZH	Tue, Feb 2, 1999	44.48	44.48	39.17	40.94
1237	NYSE	BZH	Mon, Feb 1, 1999	45.21	45.63	44.90	44.90
1236	NYSE	BZH	Fri, Jan 29, 1999	42.71	45.00	42.71	45.00
1235	NYSE	BZH	Thu, Jan 28, 1999	41.56	42.71	41.56	42.60
1234	NYSE	BZH	Wed, Jan 27, 1999	40.83	41.56	40.42	41.56
1233	NYSE	BZH	Tue, Jan 26, 1999	39.06	40.83	39.06	40.83
1232	NYSE	BZH	Mon, Jan 25, 1999	37.81	38.65	37.71	38.65
1231	NYSE	BZH	Fri, Jan 22, 1999	38.13	38.23	37.71	37.71
1230	NYSE	BZH	Thu, Jan 21, 1999	37.92	38.33	37.92	38.13
1229	NYSE	BZH	Wed, Jan 20, 1999	38.13	38.13	37.50	37.71
1228	NYSE	BZH	Tue, Jan 19, 1999	37.92	38.54	37.81	37.81
1227	NYSE	BZH	Fri, Jan 15, 1999	36.46	38.13	36.35	37.50
1226	NYSE	BZH	Thu, Jan 14, 1999	38.33	38.33	36.56	36.67
1225	NYSE	BZH	Wed, Jan 13, 1999	38.33	38.33	37.92	38.33
1224	NYSE	BZH	Tue, Jan 12, 1999	38.96	38.96	38.54	38.54
1223	NYSE	BZH	Mon, Jan 11, 1999	39.48	39.48	38.54	38.54
1222	NYSE	BZH	Fri, Jan 8, 1999	39.38	39.79	38.96	39.06
1221	NYSE	BZH	Thu, Jan 7, 1999	40.10	40.10	39.79	39.79
1220	NYSE	BZH	Wed, Jan 6, 1999	40.00	40.42	39.79	40.42
1219	NYSE	BZH	Tue, Jan 5, 1999	41.35	41.77	39.79	40.00
1218	NYSE	BZH	Mon, Jan 4, 1999	41.67	42.08	41.35	41.35
1217	NYSE	BZH	Thu, Dec 31, 1998	41.46	41.67	41.04	41.67
1216	NYSE	BZH	Wed, Dec 30, 1998	40.94	41.46	40.83	41.46
1215	NYSE	BZH	Tue, Dec 29, 1998	41.35	41.35	40.63	40.94
1214	NYSE	BZH	Mon, Dec 28, 1998	42.08	42.08	41.25	41.25
1213	NYSE	BZH	Thu, Dec 24, 1998	43.02	43.02	42.19	42.29
1212	NYSE	BZH	Wed, Dec 23, 1998	42.29	42.81	42.29	42.81
1211	NYSE	BZH	Tue, Dec 22, 1998	42.08	42.29	41.88	42.08
1210	NYSE	BZH	Mon, Dec 21, 1998	41.77	42.08	41.67	42.08
1209	NYSE	BZH	Fri, Dec 18, 1998	41.04	41.77	41.04	41.77
1208	NYSE	BZH	Thu, Dec 17, 1998	40.83	41.04	40.73	40.83
1207	NYSE	BZH	Wed, Dec 16, 1998	40.63	41.88	40.63	40.94
1206	NYSE	BZH	Tue, Dec 15, 1998	40.63	40.73	40.52	40.52
1205	NYSE	BZH	Mon, Dec 14, 1998	40.83	40.83	40.63	40.73
1204	NYSE	BZH	Fri, Dec 11, 1998	40.52	40.83	40.52	40.73
1203	NYSE	BZH	Thu, Dec 10, 1998	40.73	40.73	40.42	40.52
1202	NYSE	BZH	Wed, Dec 9, 1998	40.94	40.94	40.52	40.52
1201	NYSE	BZH	Tue, Dec 8, 1998	40.83	41.25	40.63	40.94
1200	NYSE	BZH	Mon, Dec 7, 1998	40.83	41.04	40.63	41.04
1199	NYSE	BZH	Fri, Dec 4, 1998	39.06	40.83	39.06	40.63
1198	NYSE	BZH	Thu, Dec 3, 1998	38.54	38.96	38.23	38.85
1197	NYSE	BZH	Wed, Dec 2, 1998	39.06	39.06	38.33	38.33
1196	NYSE	BZH	Tue, Dec 1, 1998	39.79	39.79	38.75	39.17
1195	NYSE	BZH	Mon, Nov 30, 1998	40.21	40.21	39.58	39.79
1194	NYSE	BZH	Fri, Nov 27, 1998	40.42	40.42	40.21	40.21
1193	NYSE	BZH	Wed, Nov 25, 1998	40.52	40.52	40.21	40.21
1192	NYSE	BZH	Tue, Nov 24, 1998	40.63	40.63	40.52	40.52
1191	NYSE	BZH	Mon, Nov 23, 1998	40.31	40.83	40.31	40.73
1190	NYSE	BZH	Fri, Nov 20, 1998	41.35	41.35	40.21	40.21
1189	NYSE	BZH	Thu, Nov 19, 1998	40.00	41.46	40.00	41.25
1188	NYSE	BZH	Wed, Nov 18, 1998	39.69	40.00	39.38	39.90
1187	NYSE	BZH	Tue, Nov 17, 1998	40.52	40.52	39.90	39.90
1186	NYSE	BZH	Mon, Nov 16, 1998	41.04	41.25	40.63	40.73
1185	NYSE	BZH	Fri, Nov 13, 1998	39.69	41.98	39.69	41.77
1184	NYSE	BZH	Thu, Nov 12, 1998	38.75	39.58	38.54	39.48
1183	NYSE	BZH	Wed, Nov 11, 1998	38.75	38.75	38.33	38.44
1182	NYSE	BZH	Tue, Nov 10, 1998	38.13	38.96	38.13	38.65
1181	NYSE	BZH	Mon, Nov 9, 1998	38.13	38.13	37.92	37.92
1180	NYSE	BZH	Fri, Nov 6, 1998	37.60	38.33	37.60	37.92
1179	NYSE	BZH	Thu, Nov 5, 1998	38.02	38.13	37.60	37.81
1178	NYSE	BZH	Wed, Nov 4, 1998	35.52	38.75	35.52	38.23
1177	NYSE	BZH	Tue, Nov 3, 1998	32.92	34.69	32.92	34.69
1176	NYSE	BZH	Mon, Nov 2, 1998	29.48	31.88	29.48	31.67
1175	NYSE	BZH	Fri, Oct 30, 1998	28.44	29.58	28.44	29.48
1174	NYSE	BZH	Thu, Oct 29, 1998	28.54	28.75	28.54	28.54
1173	NYSE	BZH	Wed, Oct 28, 1998	29.48	29.48	28.85	28.85
1172	NYSE	BZH	Tue, Oct 27, 1998	30.00	30.00	29.17	29.48
1171	NYSE	BZH	Mon, Oct 26, 1998	30.73	30.83	30.00	30.00
1170	NYSE	BZH	Fri, Oct 23, 1998	30.94	30.94	30.73	30.73
1169	NYSE	BZH	Thu, Oct 22, 1998	31.67	31.67	31.04	31.15
1168	NYSE	BZH	Wed, Oct 21, 1998	31.77	31.77	31.56	31.56
1167	NYSE	BZH	Tue, Oct 20, 1998	30.52	31.88	30.52	31.56
1166	NYSE	BZH	Mon, Oct 19, 1998	29.58	30.31	29.58	30.31
1165	NYSE	BZH	Fri, Oct 16, 1998	29.90	29.90	29.38	29.58
1164	NYSE	BZH	Thu, Oct 15, 1998	28.44	30.00	28.44	29.90
1163	NYSE	BZH	Wed, Oct 14, 1998	27.60	28.33	27.60	28.33
1162	NYSE	BZH	Tue, Oct 13, 1998	28.02	28.02	27.50	27.60
1161	NYSE	BZH	Mon, Oct 12, 1998	28.54	29.06	27.92	28.02
1160	NYSE	BZH	Fri, Oct 9, 1998	29.38	29.38	28.54	28.54
1159	NYSE	BZH	Thu, Oct 8, 1998	30.42	30.42	29.58	29.58
1158	NYSE	BZH	Wed, Oct 7, 1998	30.83	30.83	30.52	30.52
1157	NYSE	BZH	Tue, Oct 6, 1998	31.35	31.56	30.94	31.04
1156	NYSE	BZH	Mon, Oct 5, 1998	32.29	32.29	31.35	31.46
1155	NYSE	BZH	Fri, Oct 2, 1998	32.71	32.71	32.50	32.60
1154	NYSE	BZH	Thu, Oct 1, 1998	34.17	34.17	32.71	32.71
1153	NYSE	BZH	Wed, Sep 30, 1998	34.79	34.79	33.96	34.38
1152	NYSE	BZH	Tue, Sep 29, 1998	35.00	35.00	34.79	35.00
1151	NYSE	BZH	Mon, Sep 28, 1998	34.17	34.58	34.17	34.38
1150	NYSE	BZH	Fri, Sep 25, 1998	34.38	34.38	33.96	33.96
1149	NYSE	BZH	Thu, Sep 24, 1998	33.96	34.38	33.96	34.17
1148	NYSE	BZH	Wed, Sep 23, 1998	33.96	33.96	33.96	33.96
1147	NYSE	BZH	Mon, Sep 21, 1998	34.38	34.38	33.65	33.75
1146	NYSE	BZH	Fri, Sep 18, 1998	33.65	35.00	33.65	34.58
1145	NYSE	BZH	Thu, Sep 17, 1998	34.06	34.06	33.54	33.65
1144	NYSE	BZH	Wed, Sep 16, 1998	34.38	34.38	34.06	34.27
1143	NYSE	BZH	Tue, Sep 15, 1998	34.27	34.90	34.27	34.58
1142	NYSE	BZH	Mon, Sep 14, 1998	35.21	35.21	34.69	34.69
1141	NYSE	BZH	Fri, Sep 11, 1998	35.00	35.00	34.79	35.00
1140	NYSE	BZH	Thu, Sep 10, 1998	35.10	35.63	35.00	35.00
1139	NYSE	BZH	Wed, Sep 9, 1998	35.63	35.63	35.21	35.31
1138	NYSE	BZH	Tue, Sep 8, 1998	35.52	35.83	35.52	35.63
1137	NYSE	BZH	Fri, Sep 4, 1998	35.83	35.83	35.52	35.52
1136	NYSE	BZH	Thu, Sep 3, 1998	35.73	35.94	35.31	35.52
1135	NYSE	BZH	Wed, Sep 2, 1998	34.69	36.04	34.69	35.73
1134	NYSE	BZH	Tue, Sep 1, 1998	35.42	35.42	34.58	34.69
1133	NYSE	BZH	Mon, Aug 31, 1998	37.08	37.08	35.63	35.63
1132	NYSE	BZH	Fri, Aug 28, 1998	38.54	38.75	37.50	37.50
1131	NYSE	BZH	Thu, Aug 27, 1998	38.54	38.75	37.81	38.75
1130	NYSE	BZH	Wed, Aug 26, 1998	38.75	38.96	38.65	38.75
1129	NYSE	BZH	Tue, Aug 25, 1998	39.17	39.27	38.96	38.96
1128	NYSE	BZH	Mon, Aug 24, 1998	39.69	39.69	39.27	39.27
1127	NYSE	BZH	Fri, Aug 21, 1998	39.79	39.90	39.58	39.58
1126	NYSE	BZH	Thu, Aug 20, 1998	39.79	39.90	39.79	39.90
1125	NYSE	BZH	Wed, Aug 19, 1998	40.31	40.31	39.79	40.00
1124	NYSE	BZH	Tue, Aug 18, 1998	40.63	40.73	40.63	40.73
1123	NYSE	BZH	Mon, Aug 17, 1998	40.73	40.73	40.52	40.52
1122	NYSE	BZH	Fri, Aug 14, 1998	40.83	41.15	40.83	40.94
1121	NYSE	BZH	Thu, Aug 13, 1998	40.52	40.63	40.52	40.63
1120	NYSE	BZH	Wed, Aug 12, 1998	40.10	40.52	40.00	40.52
1119	NYSE	BZH	Tue, Aug 11, 1998	40.42	40.42	39.79	39.90
1118	NYSE	BZH	Mon, Aug 10, 1998	40.31	40.42	40.31	40.31
1117	NYSE	BZH	Fri, Aug 7, 1998	40.63	40.73	40.31	40.31
1116	NYSE	BZH	Thu, Aug 6, 1998	40.21	40.94	40.21	40.94
1115	NYSE	BZH	Wed, Aug 5, 1998	39.17	40.42	38.96	40.00
1114	NYSE	BZH	Tue, Aug 4, 1998	39.90	39.90	39.27	39.38
1113	NYSE	BZH	Mon, Aug 3, 1998	40.52	40.52	40.00	40.10
1112	NYSE	BZH	Fri, Jul 31, 1998	40.83	40.83	40.63	40.73
1111	NYSE	BZH	Thu, Jul 30, 1998	39.58	40.63	39.58	40.63
1110	NYSE	BZH	Wed, Jul 29, 1998	37.92	39.58	37.92	39.38
1109	NYSE	BZH	Tue, Jul 28, 1998	38.44	38.44	36.88	37.50
1108	NYSE	BZH	Mon, Jul 27, 1998	38.65	38.65	37.92	38.33
1107	NYSE	BZH	Fri, Jul 24, 1998	40.63	40.63	38.65	38.65
1106	NYSE	BZH	Thu, Jul 23, 1998	42.60	42.60	40.63	40.63
1105	NYSE	BZH	Wed, Jul 22, 1998	43.96	43.96	42.60	42.60
1104	NYSE	BZH	Tue, Jul 21, 1998	43.75	44.27	43.75	43.96
1103	NYSE	BZH	Mon, Jul 20, 1998	43.33	43.54	43.33	43.54
1102	NYSE	BZH	Fri, Jul 17, 1998	43.13	43.33	43.13	43.23
1101	NYSE	BZH	Thu, Jul 16, 1998	43.85	43.85	43.33	43.44
1100	NYSE	BZH	Wed, Jul 15, 1998	44.17	44.27	43.96	43.96
1099	NYSE	BZH	Tue, Jul 14, 1998	44.48	44.79	44.17	44.17
1098	NYSE	BZH	Mon, Jul 13, 1998	43.65	43.96	43.65	43.65
1097	NYSE	BZH	Fri, Jul 10, 1998	43.96	44.06	43.85	43.85
1096	NYSE	BZH	Thu, Jul 9, 1998	43.96	43.96	43.65	43.96
1095	NYSE	BZH	Wed, Jul 8, 1998	44.27	44.27	43.85	44.06
1094	NYSE	BZH	Tue, Jul 7, 1998	43.96	44.27	43.96	44.17
1093	NYSE	BZH	Mon, Jul 6, 1998	43.75	44.27	43.75	43.96
1092	NYSE	BZH	Thu, Jul 2, 1998	43.65	43.96	43.65	43.75
1091	NYSE	BZH	Wed, Jul 1, 1998	43.33	43.75	43.33	43.54
1090	NYSE	BZH	Tue, Jun 30, 1998	42.08	43.23	42.08	43.23
1089	NYSE	BZH	Mon, Jun 29, 1998	41.46	42.08	41.46	42.08
1088	NYSE	BZH	Fri, Jun 26, 1998	40.00	41.25	40.00	41.25
1087	NYSE	BZH	Thu, Jun 25, 1998	40.42	40.42	40.31	40.42
1086	NYSE	BZH	Wed, Jun 24, 1998	39.38	40.73	39.38	40.42
1085	NYSE	BZH	Tue, Jun 23, 1998	38.85	39.79	38.85	39.79
1084	NYSE	BZH	Mon, Jun 22, 1998	39.06	39.58	38.96	39.06
1083	NYSE	BZH	Fri, Jun 19, 1998	38.96	39.27	38.96	39.27
1082	NYSE	BZH	Thu, Jun 18, 1998	39.27	39.38	38.96	38.96
1081	NYSE	BZH	Wed, Jun 17, 1998	38.75	39.27	38.75	39.06
1080	NYSE	BZH	Tue, Jun 16, 1998	38.44	38.96	38.44	38.96
1079	NYSE	BZH	Mon, Jun 15, 1998	38.13	38.44	38.13	38.23
1078	NYSE	BZH	Fri, Jun 12, 1998	38.33	38.33	38.13	38.23
1077	NYSE	BZH	Thu, Jun 11, 1998	38.13	38.44	38.13	38.33
1076	NYSE	BZH	Wed, Jun 10, 1998	38.33	38.44	38.13	38.33
1075	NYSE	BZH	Tue, Jun 9, 1998	38.75	38.75	38.13	38.44
1074	NYSE	BZH	Mon, Jun 8, 1998	38.33	38.96	38.33	38.96
1073	NYSE	BZH	Fri, Jun 5, 1998	38.54	38.75	38.33	38.44
1072	NYSE	BZH	Thu, Jun 4, 1998	38.54	38.96	38.54	38.75
1071	NYSE	BZH	Wed, Jun 3, 1998	38.96	39.17	37.50	38.75
1070	NYSE	BZH	Tue, Jun 2, 1998	38.54	38.96	38.54	38.96
1069	NYSE	BZH	Mon, Jun 1, 1998	38.23	38.54	38.13	38.54
1068	NYSE	BZH	Fri, May 29, 1998	38.02	38.02	37.71	37.92
1067	NYSE	BZH	Thu, May 28, 1998	38.02	38.02	37.92	38.02
1066	NYSE	BZH	Wed, May 27, 1998	38.44	38.44	37.81	37.92
1065	NYSE	BZH	Tue, May 26, 1998	38.23	38.96	38.23	38.54
1064	NYSE	BZH	Fri, May 22, 1998	38.13	38.23	38.13	38.13
1063	NYSE	BZH	Thu, May 21, 1998	38.75	38.75	38.13	38.13
1062	NYSE	BZH	Wed, May 20, 1998	37.40	38.96	37.40	38.96
1061	NYSE	BZH	Tue, May 19, 1998	36.67	37.60	36.67	37.40
1060	NYSE	BZH	Mon, May 18, 1998	36.67	36.88	35.00	36.46
1059	NYSE	BZH	Fri, May 15, 1998	37.29	37.29	36.67	36.88
1058	NYSE	BZH	Thu, May 14, 1998	37.50	37.92	37.29	37.29
1057	NYSE	BZH	Wed, May 13, 1998	37.29	37.40	36.98	37.29
1056	NYSE	BZH	Tue, May 12, 1998	39.27	39.58	36.67	37.29
1055	NYSE	BZH	Mon, May 11, 1998	39.17	39.38	39.06	39.27
1054	NYSE	BZH	Fri, May 8, 1998	38.75	39.27	38.75	38.96
1053	NYSE	BZH	Thu, May 7, 1998	39.06	39.06	38.75	38.75
1052	NYSE	BZH	Wed, May 6, 1998	39.38	39.69	39.27	39.27
1051	NYSE	BZH	Tue, May 5, 1998	39.79	39.79	39.38	39.38
1050	NYSE	BZH	Mon, May 4, 1998	40.31	40.31	39.79	39.79
1049	NYSE	BZH	Fri, May 1, 1998	40.52	40.52	40.21	40.31
1048	NYSE	BZH	Thu, Apr 30, 1998	40.21	41.04	40.10	40.63
1047	NYSE	BZH	Wed, Apr 29, 1998	38.54	40.52	38.54	40.10
1046	NYSE	BZH	Tue, Apr 28, 1998	39.06	39.17	38.33	38.33
1045	NYSE	BZH	Mon, Apr 27, 1998	41.35	41.35	39.06	39.06
1044	NYSE	BZH	Fri, Apr 24, 1998	42.40	42.40	41.56	41.77
1043	NYSE	BZH	Thu, Apr 23, 1998	42.60	42.60	42.40	42.60
1042	NYSE	BZH	Wed, Apr 22, 1998	42.81	42.81	42.71	42.81
1041	NYSE	BZH	Tue, Apr 21, 1998	42.71	42.81	42.40	42.60
1040	NYSE	BZH	Mon, Apr 20, 1998	42.81	42.92	42.81	42.92
1039	NYSE	BZH	Fri, Apr 17, 1998	43.33	43.33	42.81	42.81
1038	NYSE	BZH	Thu, Apr 16, 1998	43.33	43.33	43.13	43.33
1037	NYSE	BZH	Wed, Apr 15, 1998	43.85	43.85	43.33	43.33
1036	NYSE	BZH	Tue, Apr 14, 1998	43.33	44.17	43.23	43.75
1035	NYSE	BZH	Mon, Apr 13, 1998	43.44	43.44	43.13	43.33
1034	NYSE	BZH	Thu, Apr 9, 1998	44.17	44.79	43.44	43.44
1033	NYSE	BZH	Wed, Apr 8, 1998	44.38	44.38	44.38	44.38
1032	NYSE	BZH	Tue, Apr 7, 1998	44.90	45.21	44.79	44.79
1031	NYSE	BZH	Mon, Apr 6, 1998	44.38	45.00	44.38	44.79
1030	NYSE	BZH	Fri, Apr 3, 1998	44.27	44.90	44.27	44.38
1029	NYSE	BZH	Thu, Apr 2, 1998	43.96	44.06	43.96	44.06
1028	NYSE	BZH	Wed, Apr 1, 1998	43.02	44.27	43.02	43.96
1027	NYSE	BZH	Tue, Mar 31, 1998	42.92	42.92	42.81	42.81
1026	NYSE	BZH	Mon, Mar 30, 1998	42.92	42.92	42.71	42.92
1025	NYSE	BZH	Fri, Mar 27, 1998	42.29	43.33	42.29	42.81
1024	NYSE	BZH	Thu, Mar 26, 1998	40.73	40.83	40.63	40.63
1023	NYSE	BZH	Wed, Mar 25, 1998	40.21	40.42	40.21	40.42
1022	NYSE	BZH	Tue, Mar 24, 1998	39.90	40.21	39.90	40.21
1021	NYSE	BZH	Mon, Mar 23, 1998	40.00	40.00	39.79	39.79
1020	NYSE	BZH	Fri, Mar 20, 1998	39.90	40.10	39.90	40.00
1019	NYSE	BZH	Thu, Mar 19, 1998	39.58	39.79	39.48	39.79
1018	NYSE	BZH	Wed, Mar 18, 1998	40.21	40.42	39.38	39.48
1017	NYSE	BZH	Tue, Mar 17, 1998	41.25	41.46	40.31	40.42
1016	NYSE	BZH	Mon, Mar 16, 1998	41.15	41.25	41.15	41.15
1015	NYSE	BZH	Fri, Mar 13, 1998	40.31	40.63	40.31	40.42
1014	NYSE	BZH	Thu, Mar 12, 1998	40.63	40.63	40.21	40.42
1013	NYSE	BZH	Wed, Mar 11, 1998	40.52	40.52	40.52	40.52
1012	NYSE	BZH	Tue, Mar 10, 1998	39.48	40.73	39.48	40.73
1011	NYSE	BZH	Mon, Mar 9, 1998	39.06	39.38	39.06	39.27
1010	NYSE	BZH	Fri, Mar 6, 1998	38.33	38.65	37.92	38.65
1009	NYSE	BZH	Thu, Mar 5, 1998	39.48	39.58	39.17	39.17
1008	NYSE	BZH	Wed, Mar 4, 1998	39.79	39.90	39.69	39.90
1007	NYSE	BZH	Tue, Mar 3, 1998	39.79	39.79	39.58	39.79
1006	NYSE	BZH	Mon, Mar 2, 1998	39.58	40.00	39.58	39.79
1005	NYSE	BZH	Fri, Feb 27, 1998	39.17	39.58	39.17	39.58
1004	NYSE	BZH	Thu, Feb 26, 1998	39.06	39.17	39.06	39.17
1003	NYSE	BZH	Wed, Feb 25, 1998	38.44	38.96	38.33	38.96
1002	NYSE	BZH	Tue, Feb 24, 1998	36.25	38.33	36.25	38.13
1001	NYSE	BZH	Mon, Feb 23, 1998	36.04	36.25	36.04	36.25
1000	NYSE	BZH	Fri, Feb 20, 1998	36.04	36.04	35.42	36.04
999	NYSE	BZH	Thu, Feb 19, 1998	34.90	36.15	34.90	36.15
998	NYSE	BZH	Wed, Feb 18, 1998	34.90	34.90	34.79	34.79
997	NYSE	BZH	Tue, Feb 17, 1998	33.33	34.48	33.33	34.48
996	NYSE	BZH	Fri, Feb 13, 1998	33.85	33.85	33.33	33.54
995	NYSE	BZH	Thu, Feb 12, 1998	33.23	33.85	33.23	33.85
994	NYSE	BZH	Wed, Feb 11, 1998	34.06	34.17	33.33	33.33
993	NYSE	BZH	Tue, Feb 10, 1998	35.31	35.42	34.69	34.69
992	NYSE	BZH	Mon, Feb 9, 1998	36.25	36.35	35.94	35.94
991	NYSE	BZH	Fri, Feb 6, 1998	36.46	36.67	36.25	36.35
990	NYSE	BZH	Thu, Feb 5, 1998	36.15	36.46	36.04	36.35
989	NYSE	BZH	Wed, Feb 4, 1998	36.15	36.15	35.94	36.15
988	NYSE	BZH	Tue, Feb 3, 1998	36.04	36.15	35.83	36.04
987	NYSE	BZH	Mon, Feb 2, 1998	35.31	36.15	35.31	36.15
986	NYSE	BZH	Fri, Jan 30, 1998	35.52	35.73	35.42	35.73
985	NYSE	BZH	Thu, Jan 29, 1998	35.52	35.83	35.52	35.73
984	NYSE	BZH	Wed, Jan 28, 1998	35.00	35.63	35.00	35.42
983	NYSE	BZH	Tue, Jan 27, 1998	35.42	35.42	34.58	35.00
982	NYSE	BZH	Mon, Jan 26, 1998	35.73	35.83	35.63	35.73
981	NYSE	BZH	Fri, Jan 23, 1998	35.73	35.73	35.31	35.73
980	NYSE	BZH	Thu, Jan 22, 1998	34.69	35.52	34.48	35.52
979	NYSE	BZH	Wed, Jan 21, 1998	33.54	34.58	33.54	34.58
978	NYSE	BZH	Tue, Jan 20, 1998	33.33	33.33	33.23	33.33
977	NYSE	BZH	Fri, Jan 16, 1998	33.33	33.33	33.13	33.33
976	NYSE	BZH	Thu, Jan 15, 1998	33.23	33.33	33.13	33.33
975	NYSE	BZH	Wed, Jan 14, 1998	33.23	33.33	33.13	33.13
974	NYSE	BZH	Tue, Jan 13, 1998	33.23	33.33	33.23	33.33
973	NYSE	BZH	Mon, Jan 12, 1998	33.13	33.23	33.13	33.23
972	NYSE	BZH	Fri, Jan 9, 1998	33.85	33.85	33.33	33.33
971	NYSE	BZH	Thu, Jan 8, 1998	34.06	34.17	33.96	34.06
970	NYSE	BZH	Wed, Jan 7, 1998	33.85	34.06	33.85	34.06
969	NYSE	BZH	Tue, Jan 6, 1998	34.38	34.38	33.75	33.85
968	NYSE	BZH	Mon, Jan 5, 1998	33.44	34.17	33.44	34.17
967	NYSE	BZH	Fri, Jan 2, 1998	33.33	33.44	33.23	33.44
966	NYSE	BZH	Wed, Dec 31, 1997	32.71	33.23	32.71	33.23
965	NYSE	BZH	Tue, Dec 30, 1997	31.15	32.40	31.15	32.40
964	NYSE	BZH	Mon, Dec 29, 1997	30.42	31.35	30.42	31.15
963	NYSE	BZH	Fri, Dec 26, 1997	30.42	30.42	30.31	30.31
962	NYSE	BZH	Wed, Dec 24, 1997	30.73	30.83	30.73	30.73
961	NYSE	BZH	Tue, Dec 23, 1997	30.94	31.15	30.83	30.83
960	NYSE	BZH	Mon, Dec 22, 1997	30.83	31.04	30.83	30.94
959	NYSE	BZH	Fri, Dec 19, 1997	30.10	30.10	29.79	30.10
958	NYSE	BZH	Thu, Dec 18, 1997	30.21	30.21	30.00	30.21
957	NYSE	BZH	Wed, Dec 17, 1997	30.31	30.31	30.00	30.10
956	NYSE	BZH	Tue, Dec 16, 1997	30.83	30.83	30.42	30.52
955	NYSE	BZH	Mon, Dec 15, 1997	31.35	31.35	30.94	31.04
954	NYSE	BZH	Fri, Dec 12, 1997	31.46	31.67	31.35	31.46
953	NYSE	BZH	Thu, Dec 11, 1997	31.56	31.67	31.46	31.56
952	NYSE	BZH	Wed, Dec 10, 1997	31.67	31.67	31.56	31.56
951	NYSE	BZH	Tue, Dec 9, 1997	30.73	31.67	30.73	31.67
950	NYSE	BZH	Mon, Dec 8, 1997	30.10	30.73	30.10	30.73
949	NYSE	BZH	Fri, Dec 5, 1997	30.10	30.31	30.00	30.10
948	NYSE	BZH	Thu, Dec 4, 1997	30.21	30.42	30.21	30.31
947	NYSE	BZH	Wed, Dec 3, 1997	30.42	30.42	30.21	30.21
946	NYSE	BZH	Tue, Dec 2, 1997	30.10	30.42	30.10	30.42
945	NYSE	BZH	Mon, Dec 1, 1997	29.69	30.00	29.69	29.90
944	NYSE	BZH	Wed, Nov 26, 1997	29.69	29.69	29.48	29.69
943	NYSE	BZH	Tue, Nov 25, 1997	31.15	31.15	29.48	29.69
942	NYSE	BZH	Mon, Nov 24, 1997	31.25	31.25	31.04	31.15
941	NYSE	BZH	Fri, Nov 21, 1997	31.25	31.67	31.25	31.46
940	NYSE	BZH	Thu, Nov 20, 1997	31.46	31.46	31.46	31.46
939	NYSE	BZH	Wed, Nov 19, 1997	31.46	31.67	31.46	31.67
938	NYSE	BZH	Tue, Nov 18, 1997	31.67	31.77	31.61	31.67
937	NYSE	BZH	Mon, Nov 17, 1997	32.08	32.08	31.67	31.67
936	NYSE	BZH	Fri, Nov 14, 1997	32.08	32.08	32.08	32.08
935	NYSE	BZH	Thu, Nov 13, 1997	32.29	32.29	32.29	32.29
934	NYSE	BZH	Wed, Nov 12, 1997	32.50	32.50	32.29	32.29
933	NYSE	BZH	Tue, Nov 11, 1997	32.50	32.60	32.40	32.50
932	NYSE	BZH	Mon, Nov 10, 1997	32.08	32.50	31.98	32.50
931	NYSE	BZH	Fri, Nov 7, 1997	32.40	32.40	32.08	32.08
930	NYSE	BZH	Thu, Nov 6, 1997	32.71	32.71	32.50	32.60
929	NYSE	BZH	Wed, Nov 5, 1997	32.60	32.71	32.40	32.71
928	NYSE	BZH	Tue, Nov 4, 1997	32.50	32.81	32.50	32.50
927	NYSE	BZH	Mon, Nov 3, 1997	31.88	32.40	31.88	32.08
926	NYSE	BZH	Fri, Oct 31, 1997	31.67	31.88	31.67	31.88
925	NYSE	BZH	Thu, Oct 30, 1997	31.67	31.67	31.67	31.67
924	NYSE	BZH	Wed, Oct 29, 1997	31.25	31.88	31.25	31.88
923	NYSE	BZH	Tue, Oct 28, 1997	31.25	31.35	31.04	31.15
922	NYSE	BZH	Mon, Oct 27, 1997	32.92	32.92	31.56	31.56
921	NYSE	BZH	Fri, Oct 24, 1997	33.13	33.13	33.13	33.13
920	NYSE	BZH	Thu, Oct 23, 1997	33.33	33.33	33.23	33.23
919	NYSE	BZH	Wed, Oct 22, 1997	33.33	33.33	33.13	33.33
918	NYSE	BZH	Tue, Oct 21, 1997	32.81	33.13	32.81	33.13
917	NYSE	BZH	Mon, Oct 20, 1997	32.81	32.92	32.81	32.92
916	NYSE	BZH	Fri, Oct 17, 1997	32.71	33.33	32.71	32.92
915	NYSE	BZH	Thu, Oct 16, 1997	32.50	32.92	32.50	32.92
914	NYSE	BZH	Wed, Oct 15, 1997	32.40	32.50	32.40	32.40
913	NYSE	BZH	Tue, Oct 14, 1997	31.88	32.29	31.88	32.19
912	NYSE	BZH	Fri, Oct 10, 1997	31.88	31.88	31.88	31.88
911	NYSE	BZH	Thu, Oct 9, 1997	31.67	31.88	31.67	31.67
910	NYSE	BZH	Wed, Oct 8, 1997	31.67	31.67	31.56	31.67
909	NYSE	BZH	Tue, Oct 7, 1997	31.67	31.88	31.67	31.88
908	NYSE	BZH	Mon, Oct 6, 1997	31.15	32.08	31.15	31.88
907	NYSE	BZH	Fri, Oct 3, 1997	32.50	32.50	31.46	31.98
906	NYSE	BZH	Thu, Oct 2, 1997	32.60	32.60	32.29	32.29
905	NYSE	BZH	Wed, Oct 1, 1997	32.92	33.33	32.81	32.81
904	NYSE	BZH	Tue, Sep 30, 1997	32.92	32.92	32.60	32.81
903	NYSE	BZH	Mon, Sep 29, 1997	33.23	33.23	33.23	33.23
902	NYSE	BZH	Fri, Sep 26, 1997	33.54	33.54	33.13	33.33
901	NYSE	BZH	Thu, Sep 25, 1997	33.33	33.54	33.33	33.54
900	NYSE	BZH	Wed, Sep 24, 1997	33.65	33.65	33.23	33.33
899	NYSE	BZH	Tue, Sep 23, 1997	33.96	34.17	33.85	33.85
898	NYSE	BZH	Mon, Sep 22, 1997	34.17	34.38	34.06	34.17
897	NYSE	BZH	Fri, Sep 19, 1997	33.33	34.06	33.33	34.06
896	NYSE	BZH	Thu, Sep 18, 1997	33.33	33.54	33.33	33.44
895	NYSE	BZH	Wed, Sep 17, 1997	33.75	33.75	33.13	33.13
894	NYSE	BZH	Tue, Sep 16, 1997	34.27	34.27	33.96	33.96
893	NYSE	BZH	Mon, Sep 15, 1997	32.81	33.75	32.81	33.54
892	NYSE	BZH	Fri, Sep 12, 1997	31.77	32.50	31.77	32.50
891	NYSE	BZH	Thu, Sep 11, 1997	30.94	31.67	30.83	31.67
890	NYSE	BZH	Wed, Sep 10, 1997	30.83	30.83	30.83	30.83
889	NYSE	BZH	Tue, Sep 9, 1997	30.94	30.94	30.83	30.83
888	NYSE	BZH	Mon, Sep 8, 1997	31.15	31.15	31.15	31.15
887	NYSE	BZH	Fri, Sep 5, 1997	31.15	31.15	30.94	30.94
886	NYSE	BZH	Thu, Sep 4, 1997	31.35	31.35	31.35	31.35
885	NYSE	BZH	Wed, Sep 3, 1997	31.88	31.88	31.56	31.56
884	NYSE	BZH	Tue, Sep 2, 1997	31.25	31.67	31.25	31.67
883	NYSE	BZH	Fri, Aug 29, 1997	32.08	32.08	31.46	31.46
882	NYSE	BZH	Thu, Aug 28, 1997	32.50	32.50	32.19	32.29
881	NYSE	BZH	Wed, Aug 27, 1997	32.71	32.71	32.71	32.71
880	NYSE	BZH	Tue, Aug 26, 1997	33.23	33.33	33.13	33.13
879	NYSE	BZH	Mon, Aug 25, 1997	33.13	33.44	33.13	33.44
878	NYSE	BZH	Fri, Aug 22, 1997	33.13	33.65	33.13	33.33
877	NYSE	BZH	Thu, Aug 21, 1997	33.33	33.65	33.23	33.23
876	NYSE	BZH	Wed, Aug 20, 1997	33.54	33.75	33.23	33.33
875	NYSE	BZH	Tue, Aug 19, 1997	33.33	33.54	33.33	33.33
874	NYSE	BZH	Mon, Aug 18, 1997	33.44	33.44	33.23	33.23
873	NYSE	BZH	Fri, Aug 15, 1997	33.75	33.85	33.44	33.44
872	NYSE	BZH	Thu, Aug 14, 1997	33.96	33.96	33.44	33.54
871	NYSE	BZH	Wed, Aug 13, 1997	33.85	34.27	33.75	33.96
870	NYSE	BZH	Tue, Aug 12, 1997	33.23	33.33	33.23	33.23
869	NYSE	BZH	Mon, Aug 11, 1997	32.81	33.33	32.81	33.02
868	NYSE	BZH	Fri, Aug 8, 1997	32.92	32.92	32.71	32.71
867	NYSE	BZH	Thu, Aug 7, 1997	32.92	33.13	32.92	33.13
866	NYSE	BZH	Wed, Aug 6, 1997	32.92	33.33	32.50	32.71
865	NYSE	BZH	Tue, Aug 5, 1997	32.50	32.81	32.50	32.71
864	NYSE	BZH	Mon, Aug 4, 1997	31.67	32.60	31.56	32.40
863	NYSE	BZH	Fri, Aug 1, 1997	30.73	31.67	30.52	31.35
862	NYSE	BZH	Thu, Jul 31, 1997	30.21	30.52	30.00	30.31
861	NYSE	BZH	Wed, Jul 30, 1997	30.00	30.00	29.58	30.00
860	NYSE	BZH	Tue, Jul 29, 1997	29.90	29.90	29.90	29.90
859	NYSE	BZH	Mon, Jul 28, 1997	29.38	29.90	29.38	29.90
858	NYSE	BZH	Fri, Jul 25, 1997	29.17	29.17	29.17	29.17
857	NYSE	BZH	Thu, Jul 24, 1997	27.81	29.06	27.81	29.06
856	NYSE	BZH	Wed, Jul 23, 1997	27.92	28.44	27.92	28.44
855	NYSE	BZH	Tue, Jul 22, 1997	27.50	28.23	27.50	27.92
854	NYSE	BZH	Mon, Jul 21, 1997	27.50	27.50	27.40	27.50
853	NYSE	BZH	Fri, Jul 18, 1997	27.40	27.60	27.40	27.60
852	NYSE	BZH	Thu, Jul 17, 1997	27.40	27.40	27.40	27.40
851	NYSE	BZH	Wed, Jul 16, 1997	27.19	27.40	27.19	27.40
850	NYSE	BZH	Tue, Jul 15, 1997	27.50	27.50	27.19	27.40
849	NYSE	BZH	Mon, Jul 14, 1997	28.13	28.13	27.71	27.71
848	NYSE	BZH	Fri, Jul 11, 1997	27.29	28.13	27.29	28.13
847	NYSE	BZH	Thu, Jul 10, 1997	27.29	27.92	27.29	27.29
846	NYSE	BZH	Wed, Jul 9, 1997	27.08	27.81	27.08	27.50
845	NYSE	BZH	Tue, Jul 8, 1997	26.67	27.29	26.67	27.08
844	NYSE	BZH	Mon, Jul 7, 1997	26.88	26.98	26.67	26.77
843	NYSE	BZH	Thu, Jul 3, 1997	26.67	27.29	26.67	27.08
842	NYSE	BZH	Wed, Jul 2, 1997	26.88	27.08	26.46	26.67
841	NYSE	BZH	Tue, Jul 1, 1997	26.88	26.88	26.88	26.88
840	NYSE	BZH	Mon, Jun 30, 1997	26.25	26.67	26.25	26.67
839	NYSE	BZH	Fri, Jun 27, 1997	26.46	26.46	26.46	26.46
838	NYSE	BZH	Thu, Jun 26, 1997	27.40	27.50	26.67	26.67
837	NYSE	BZH	Wed, Jun 25, 1997	28.33	28.33	27.40	27.50
836	NYSE	BZH	Tue, Jun 24, 1997	28.54	28.54	28.13	28.13
835	NYSE	BZH	Mon, Jun 23, 1997	28.75	28.75	28.33	28.33
834	NYSE	BZH	Fri, Jun 20, 1997	28.54	28.75	28.54	28.75
833	NYSE	BZH	Thu, Jun 19, 1997	28.54	28.54	28.33	28.54
832	NYSE	BZH	Wed, Jun 18, 1997	28.54	28.54	28.54	28.54
831	NYSE	BZH	Tue, Jun 17, 1997	28.54	28.75	28.54	28.54
830	NYSE	BZH	Mon, Jun 16, 1997	28.33	28.75	28.33	28.75
829	NYSE	BZH	Fri, Jun 13, 1997	28.33	28.54	28.33	28.54
828	NYSE	BZH	Thu, Jun 12, 1997	28.33	28.33	28.33	28.33
827	NYSE	BZH	Wed, Jun 11, 1997	27.29	28.54	27.29	28.13
826	NYSE	BZH	Tue, Jun 10, 1997	27.08	27.29	26.88	27.29
825	NYSE	BZH	Mon, Jun 9, 1997	27.08	27.08	26.88	26.88
824	NYSE	BZH	Fri, Jun 6, 1997	27.08	27.08	26.88	27.08
823	NYSE	BZH	Thu, Jun 5, 1997	26.67	26.88	26.67	26.67
822	NYSE	BZH	Wed, Jun 4, 1997	26.67	26.88	26.67	26.67
821	NYSE	BZH	Tue, Jun 3, 1997	25.83	26.67	25.83	26.67
820	NYSE	BZH	Mon, Jun 2, 1997	25.63	25.63	25.63	25.63
819	NYSE	BZH	Fri, May 30, 1997	25.42	25.83	25.42	25.63
818	NYSE	BZH	Thu, May 29, 1997	25.21	25.42	25.21	25.42
817	NYSE	BZH	Wed, May 28, 1997	25.21	25.42	25.00	25.21
816	NYSE	BZH	Tue, May 27, 1997	25.21	25.21	25.00	25.21
815	NYSE	BZH	Fri, May 23, 1997	24.79	25.21	24.79	25.21
814	NYSE	BZH	Thu, May 22, 1997	25.21	25.21	25.00	25.00
813	NYSE	BZH	Wed, May 21, 1997	25.42	25.42	25.00	25.00
812	NYSE	BZH	Tue, May 20, 1997	25.21	25.42	25.00	25.42
811	NYSE	BZH	Mon, May 19, 1997	24.58	25.00	24.58	25.00
810	NYSE	BZH	Fri, May 16, 1997	23.75	24.58	23.75	24.58
809	NYSE	BZH	Thu, May 15, 1997	23.54	23.96	23.54	23.96
808	NYSE	BZH	Wed, May 14, 1997	23.33	23.75	23.33	23.75
807	NYSE	BZH	Tue, May 13, 1997	23.54	23.54	23.13	23.13
806	NYSE	BZH	Mon, May 12, 1997	23.75	23.75	23.54	23.54
805	NYSE	BZH	Fri, May 9, 1997	23.75	23.75	23.54	23.75
804	NYSE	BZH	Thu, May 8, 1997	23.54	23.96	23.54	23.75
803	NYSE	BZH	Wed, May 7, 1997	23.33	23.54	22.71	23.54
802	NYSE	BZH	Tue, May 6, 1997	23.33	23.54	23.13	23.33
801	NYSE	BZH	Mon, May 5, 1997	23.33	23.33	23.33	23.33
800	NYSE	BZH	Fri, May 2, 1997	22.92	23.54	22.92	23.54
799	NYSE	BZH	Thu, May 1, 1997	23.13	23.13	23.13	23.13
798	NYSE	BZH	Wed, Apr 30, 1997	22.50	23.75	22.50	23.13
797	NYSE	BZH	Tue, Apr 29, 1997	22.50	22.92	22.50	22.92
796	NYSE	BZH	Mon, Apr 28, 1997	22.71	22.71	22.50	22.50
795	NYSE	BZH	Fri, Apr 25, 1997	22.71	23.13	22.71	22.71
794	NYSE	BZH	Thu, Apr 24, 1997	22.50	22.71	22.50	22.71
793	NYSE	BZH	Wed, Apr 23, 1997	22.29	22.50	22.29	22.29
792	NYSE	BZH	Tue, Apr 22, 1997	22.08	22.29	21.88	22.29
791	NYSE	BZH	Mon, Apr 21, 1997	22.50	22.50	22.08	22.08
790	NYSE	BZH	Fri, Apr 18, 1997	22.50	22.50	22.29	22.50
789	NYSE	BZH	Thu, Apr 17, 1997	22.08	22.29	21.88	22.29
788	NYSE	BZH	Wed, Apr 16, 1997	21.88	22.08	21.67	22.08
787	NYSE	BZH	Tue, Apr 15, 1997	21.67	21.88	21.67	21.67
786	NYSE	BZH	Mon, Apr 14, 1997	21.67	21.67	21.67	21.67
785	NYSE	BZH	Fri, Apr 11, 1997	21.46	21.67	21.46	21.46
784	NYSE	BZH	Thu, Apr 10, 1997	22.08	22.08	21.67	21.67
783	NYSE	BZH	Wed, Apr 9, 1997	21.88	22.08	21.88	22.08
782	NYSE	BZH	Tue, Apr 8, 1997	21.46	21.88	21.46	21.88
781	NYSE	BZH	Mon, Apr 7, 1997	21.25	21.67	21.25	21.46
780	NYSE	BZH	Fri, Apr 4, 1997	21.67	21.67	21.25	21.25
779	NYSE	BZH	Thu, Apr 3, 1997	21.88	21.88	21.67	21.67
778	NYSE	BZH	Wed, Apr 2, 1997	22.71	22.71	21.67	21.67
777	NYSE	BZH	Tue, Apr 1, 1997	23.75	23.75	22.29	22.50
776	NYSE	BZH	Mon, Mar 31, 1997	24.58	24.79	24.38	24.58
775	NYSE	BZH	Thu, Mar 27, 1997	25.42	25.42	24.58	24.58
774	NYSE	BZH	Wed, Mar 26, 1997	26.67	26.67	25.63	25.63
773	NYSE	BZH	Tue, Mar 25, 1997	26.67	26.67	26.46	26.67
772	NYSE	BZH	Mon, Mar 24, 1997	26.67	26.88	26.46	26.67
771	NYSE	BZH	Fri, Mar 21, 1997	26.67	26.67	26.67	26.67
770	NYSE	BZH	Thu, Mar 20, 1997	26.67	26.67	26.67	26.67
769	NYSE	BZH	Wed, Mar 19, 1997	26.67	26.88	26.67	26.67
768	NYSE	BZH	Tue, Mar 18, 1997	26.67	26.67	26.04	26.46
767	NYSE	BZH	Mon, Mar 17, 1997	26.67	26.67	26.46	26.67
766	NYSE	BZH	Fri, Mar 14, 1997	26.67	26.67	26.46	26.46
765	NYSE	BZH	Thu, Mar 13, 1997	26.67	26.67	26.46	26.67
764	NYSE	BZH	Wed, Mar 12, 1997	26.67	26.67	26.67	26.67
763	NYSE	BZH	Tue, Mar 11, 1997	26.67	26.67	26.25	26.46
762	NYSE	BZH	Mon, Mar 10, 1997	26.46	26.67	26.46	26.67
761	NYSE	BZH	Fri, Mar 7, 1997	26.46	26.67	26.04	26.25
760	NYSE	BZH	Thu, Mar 6, 1997	27.08	27.08	26.46	26.88
759	NYSE	BZH	Wed, Mar 5, 1997	27.50	27.50	27.29	27.29
758	NYSE	BZH	Tue, Mar 4, 1997	27.50	27.50	27.50	27.50
757	NYSE	BZH	Mon, Mar 3, 1997	27.50	27.50	27.29	27.50
756	NYSE	BZH	Fri, Feb 28, 1997	27.29	27.29	27.08	27.08
755	NYSE	BZH	Thu, Feb 27, 1997	27.29	27.29	27.08	27.08
754	NYSE	BZH	Wed, Feb 26, 1997	27.50	27.50	27.08	27.08
753	NYSE	BZH	Tue, Feb 25, 1997	26.67	27.71	26.67	27.50
752	NYSE	BZH	Mon, Feb 24, 1997	26.67	26.67	26.46	26.67
751	NYSE	BZH	Fri, Feb 21, 1997	26.88	26.88	26.67	26.67
750	NYSE	BZH	Thu, Feb 20, 1997	27.29	27.29	27.08	27.08
749	NYSE	BZH	Wed, Feb 19, 1997	27.29	27.29	27.08	27.29
748	NYSE	BZH	Tue, Feb 18, 1997	27.71	27.71	27.50	27.50
747	NYSE	BZH	Fri, Feb 14, 1997	27.08	27.71	27.08	27.50
746	NYSE	BZH	Thu, Feb 13, 1997	26.88	27.29	26.88	27.08
745	NYSE	BZH	Wed, Feb 12, 1997	26.88	27.08	26.67	26.88
744	NYSE	BZH	Tue, Feb 11, 1997	26.67	26.88	26.67	26.88
743	NYSE	BZH	Mon, Feb 10, 1997	26.67	26.67	26.46	26.67
742	NYSE	BZH	Fri, Feb 7, 1997	26.88	26.88	26.46	26.46
741	NYSE	BZH	Thu, Feb 6, 1997	26.88	27.08	26.88	26.88
740	NYSE	BZH	Wed, Feb 5, 1997	27.08	27.08	26.88	27.08
739	NYSE	BZH	Tue, Feb 4, 1997	26.88	27.08	26.88	27.08
738	NYSE	BZH	Mon, Feb 3, 1997	26.67	26.88	26.67	26.67
737	NYSE	BZH	Fri, Jan 31, 1997	26.46	27.08	26.46	26.88
736	NYSE	BZH	Thu, Jan 30, 1997	26.88	26.88	26.25	26.67
735	NYSE	BZH	Wed, Jan 29, 1997	26.88	27.08	26.88	26.88
734	NYSE	BZH	Tue, Jan 28, 1997	26.67	27.08	26.67	27.08
733	NYSE	BZH	Mon, Jan 27, 1997	26.25	26.46	26.25	26.46
732	NYSE	BZH	Fri, Jan 24, 1997	25.83	26.46	25.83	26.25
731	NYSE	BZH	Thu, Jan 23, 1997	26.04	26.25	25.83	26.04
730	NYSE	BZH	Wed, Jan 22, 1997	26.67	26.67	26.04	26.04
729	NYSE	BZH	Tue, Jan 21, 1997	26.88	27.29	26.88	26.88
728	NYSE	BZH	Mon, Jan 20, 1997	27.08	27.08	27.08	27.08
727	NYSE	BZH	Fri, Jan 17, 1997	27.29	27.29	26.88	27.08
726	NYSE	BZH	Thu, Jan 16, 1997	27.50	27.50	27.29	27.29
725	NYSE	BZH	Wed, Jan 15, 1997	27.50	27.50	27.50	27.50
724	NYSE	BZH	Tue, Jan 14, 1997	27.50	27.50	27.50	27.50
723	NYSE	BZH	Mon, Jan 13, 1997	27.50	27.71	27.29	27.29
722	NYSE	BZH	Fri, Jan 10, 1997	27.29	27.50	27.29	27.50
721	NYSE	BZH	Thu, Jan 9, 1997	28.33	28.33	27.50	27.71
720	NYSE	BZH	Wed, Jan 8, 1997	30.21	30.21	28.33	28.33
719	NYSE	BZH	Tue, Jan 7, 1997	30.83	30.83	30.42	30.42
718	NYSE	BZH	Mon, Jan 6, 1997	30.00	30.83	30.00	30.83
717	NYSE	BZH	Fri, Jan 3, 1997	29.79	30.21	29.79	30.00
716	NYSE	BZH	Thu, Jan 2, 1997	30.63	30.63	29.79	30.00
715	NYSE	BZH	Tue, Dec 31, 1996	30.42	30.83	30.42	30.83
714	NYSE	BZH	Mon, Dec 30, 1996	29.17	30.21	29.17	30.21
713	NYSE	BZH	Fri, Dec 27, 1996	29.17	29.17	29.17	29.17
712	NYSE	BZH	Thu, Dec 26, 1996	28.96	29.17	28.96	28.96
711	NYSE	BZH	Tue, Dec 24, 1996	28.96	28.96	28.96	28.96
710	NYSE	BZH	Mon, Dec 23, 1996	28.54	28.96	28.54	28.96
709	NYSE	BZH	Fri, Dec 20, 1996	28.33	28.75	28.33	28.75
708	NYSE	BZH	Thu, Dec 19, 1996	27.92	28.75	27.92	28.54
707	NYSE	BZH	Wed, Dec 18, 1996	27.29	27.92	27.29	27.92
706	NYSE	BZH	Tue, Dec 17, 1996	27.08	27.50	26.88	27.50
705	NYSE	BZH	Mon, Dec 16, 1996	27.29	27.29	27.29	27.29
704	NYSE	BZH	Fri, Dec 13, 1996	27.08	27.71	27.08	27.29
703	NYSE	BZH	Thu, Dec 12, 1996	26.88	27.29	26.88	27.08
702	NYSE	BZH	Wed, Dec 11, 1996	27.29	27.50	26.67	26.88
701	NYSE	BZH	Tue, Dec 10, 1996	27.08	27.71	27.08	27.71
700	NYSE	BZH	Mon, Dec 9, 1996	26.46	27.29	26.25	27.08
699	NYSE	BZH	Fri, Dec 6, 1996	25.83	26.25	25.83	26.25
698	NYSE	BZH	Thu, Dec 5, 1996	26.25	26.46	26.04	26.04
697	NYSE	BZH	Wed, Dec 4, 1996	25.42	26.46	25.42	26.25
696	NYSE	BZH	Tue, Dec 3, 1996	26.67	26.67	25.21	25.42
695	NYSE	BZH	Mon, Dec 2, 1996	26.88	27.08	26.25	26.67
694	NYSE	BZH	Fri, Nov 29, 1996	26.25	26.88	26.25	26.88
693	NYSE	BZH	Wed, Nov 27, 1996	25.21	26.25	25.21	26.04
692	NYSE	BZH	Tue, Nov 26, 1996	24.38	25.00	24.17	25.00
691	NYSE	BZH	Mon, Nov 25, 1996	24.79	24.79	24.58	24.58
690	NYSE	BZH	Fri, Nov 22, 1996	25.42	25.42	25.00	25.00
689	NYSE	BZH	Thu, Nov 21, 1996	25.42	25.42	24.79	25.21
688	NYSE	BZH	Wed, Nov 20, 1996	25.21	25.42	25.00	25.21
687	NYSE	BZH	Tue, Nov 19, 1996	25.42	25.42	25.00	25.00
686	NYSE	BZH	Mon, Nov 18, 1996	25.63	25.63	25.21	25.42
685	NYSE	BZH	Fri, Nov 15, 1996	24.79	25.63	24.79	25.42
684	NYSE	BZH	Thu, Nov 14, 1996	24.79	25.00	24.79	24.79
683	NYSE	BZH	Wed, Nov 13, 1996	24.79	25.00	24.79	24.79
682	NYSE	BZH	Tue, Nov 12, 1996	23.54	25.00	23.54	24.79
681	NYSE	BZH	Mon, Nov 11, 1996	22.92	23.54	22.92	23.54
680	NYSE	BZH	Fri, Nov 8, 1996	23.54	23.54	22.92	22.92
679	NYSE	BZH	Thu, Nov 7, 1996	23.75	23.75	23.13	23.33
678	NYSE	BZH	Wed, Nov 6, 1996	23.75	23.75	23.33	23.75
677	NYSE	BZH	Tue, Nov 5, 1996	23.54	23.96	23.54	23.75
676	NYSE	BZH	Mon, Nov 4, 1996	22.92	23.54	22.92	23.54
675	NYSE	BZH	Fri, Nov 1, 1996	22.92	23.13	22.92	22.92
674	NYSE	BZH	Thu, Oct 31, 1996	22.92	23.13	22.92	23.13
673	NYSE	BZH	Wed, Oct 30, 1996	23.13	23.13	22.92	22.92
672	NYSE	BZH	Tue, Oct 29, 1996	22.71	22.92	22.71	22.92
671	NYSE	BZH	Mon, Oct 28, 1996	22.71	22.92	22.71	22.92
670	NYSE	BZH	Fri, Oct 25, 1996	23.13	23.33	22.92	22.92
669	NYSE	BZH	Thu, Oct 24, 1996	23.33	23.33	23.13	23.13
668	NYSE	BZH	Wed, Oct 23, 1996	23.33	23.33	23.13	23.13
667	NYSE	BZH	Tue, Oct 22, 1996	23.13	23.54	23.13	23.33
666	NYSE	BZH	Mon, Oct 21, 1996	23.33	23.54	23.13	23.13
665	NYSE	BZH	Fri, Oct 18, 1996	23.75	23.96	23.33	23.33
664	NYSE	BZH	Thu, Oct 17, 1996	23.54	23.54	23.54	23.54
663	NYSE	BZH	Wed, Oct 16, 1996	23.54	23.54	23.33	23.54
662	NYSE	BZH	Tue, Oct 15, 1996	23.96	23.96	23.33	23.33
661	NYSE	BZH	Mon, Oct 14, 1996	23.96	23.96	23.96	23.96
660	NYSE	BZH	Fri, Oct 11, 1996	24.38	24.38	23.75	23.96
659	NYSE	BZH	Thu, Oct 10, 1996	23.54	24.17	23.54	24.17
658	NYSE	BZH	Wed, Oct 9, 1996	24.79	24.79	22.92	23.54
657	NYSE	BZH	Tue, Oct 8, 1996	25.63	25.63	25.00	25.00
656	NYSE	BZH	Mon, Oct 7, 1996	25.83	25.83	25.63	25.63
655	NYSE	BZH	Fri, Oct 4, 1996	25.00	25.63	25.00	25.63
654	NYSE	BZH	Thu, Oct 3, 1996	24.38	24.79	24.38	24.79
653	NYSE	BZH	Wed, Oct 2, 1996	23.96	24.38	23.96	24.38
652	NYSE	BZH	Tue, Oct 1, 1996	23.96	24.17	23.75	23.75
651	NYSE	BZH	Mon, Sep 30, 1996	23.75	24.17	23.54	23.96
650	NYSE	BZH	Fri, Sep 27, 1996	23.33	23.75	23.33	23.75
649	NYSE	BZH	Thu, Sep 26, 1996	23.75	24.58	23.75	24.58
648	NYSE	BZH	Wed, Sep 25, 1996	23.13	23.96	23.13	23.96
647	NYSE	BZH	Tue, Sep 24, 1996	23.33	23.75	22.92	23.33
646	NYSE	BZH	Mon, Sep 23, 1996	23.13	23.54	23.13	23.54
645	NYSE	BZH	Fri, Sep 20, 1996	23.54	23.54	22.71	23.33
644	NYSE	BZH	Thu, Sep 19, 1996	23.54	23.75	23.33	23.54
643	NYSE	BZH	Wed, Sep 18, 1996	23.54	23.75	23.54	23.54
642	NYSE	BZH	Tue, Sep 17, 1996	23.96	23.96	23.54	23.75
641	NYSE	BZH	Mon, Sep 16, 1996	24.38	24.38	23.96	24.17
640	NYSE	BZH	Fri, Sep 13, 1996	23.75	24.17	23.54	24.17
639	NYSE	BZH	Thu, Sep 12, 1996	23.54	23.54	23.33	23.54
638	NYSE	BZH	Wed, Sep 11, 1996	23.54	23.54	22.92	23.54
637	NYSE	BZH	Tue, Sep 10, 1996	23.75	23.75	23.33	23.75
636	NYSE	BZH	Mon, Sep 9, 1996	23.54	23.96	23.33	23.75
635	NYSE	BZH	Fri, Sep 6, 1996	23.54	23.75	23.54	23.54
634	NYSE	BZH	Thu, Sep 5, 1996	23.96	23.96	23.33	23.33
633	NYSE	BZH	Wed, Sep 4, 1996	24.17	24.17	23.96	23.96
632	NYSE	BZH	Tue, Sep 3, 1996	24.38	24.38	24.38	24.38
631	NYSE	BZH	Fri, Aug 30, 1996	24.17	24.38	23.96	24.17
630	NYSE	BZH	Thu, Aug 29, 1996	24.58	24.79	24.17	24.38
629	NYSE	BZH	Wed, Aug 28, 1996	25.21	25.21	24.17	24.79
628	NYSE	BZH	Tue, Aug 27, 1996	25.21	25.42	25.00	25.42
627	NYSE	BZH	Mon, Aug 26, 1996	25.21	25.21	25.00	25.21
626	NYSE	BZH	Fri, Aug 23, 1996	25.63	25.83	25.21	25.21
625	NYSE	BZH	Thu, Aug 22, 1996	25.83	25.83	25.63	25.83
624	NYSE	BZH	Wed, Aug 21, 1996	25.83	25.83	25.63	25.63
623	NYSE	BZH	Tue, Aug 20, 1996	25.83	25.83	25.83	25.83
622	NYSE	BZH	Mon, Aug 19, 1996	25.83	25.83	25.83	25.83
621	NYSE	BZH	Fri, Aug 16, 1996	26.46	26.46	25.83	25.83
620	NYSE	BZH	Thu, Aug 15, 1996	25.42	26.04	25.42	26.04
619	NYSE	BZH	Wed, Aug 14, 1996	25.83	25.83	25.42	25.63
618	NYSE	BZH	Tue, Aug 13, 1996	26.04	26.04	25.83	25.83
617	NYSE	BZH	Mon, Aug 12, 1996	26.46	26.46	25.21	25.21
616	NYSE	BZH	Fri, Aug 9, 1996	26.25	26.67	26.04	26.46
615	NYSE	BZH	Thu, Aug 8, 1996	26.88	26.88	26.04	26.04
614	NYSE	BZH	Wed, Aug 7, 1996	27.08	27.08	26.88	26.88
613	NYSE	BZH	Tue, Aug 6, 1996	28.33	28.33	26.88	27.08
612	NYSE	BZH	Mon, Aug 5, 1996	27.92	28.13	27.71	27.92
611	NYSE	BZH	Fri, Aug 2, 1996	26.88	27.71	26.67	27.50
610	NYSE	BZH	Thu, Aug 1, 1996	26.88	26.88	26.46	26.46
609	NYSE	BZH	Wed, Jul 31, 1996	26.25	26.67	26.25	26.46
608	NYSE	BZH	Tue, Jul 30, 1996	26.04	26.25	25.42	26.25
607	NYSE	BZH	Mon, Jul 29, 1996	26.25	26.25	26.25	26.25
606	NYSE	BZH	Fri, Jul 26, 1996	26.25	26.67	26.25	26.46
605	NYSE	BZH	Thu, Jul 25, 1996	26.46	26.46	26.46	26.46
604	NYSE	BZH	Wed, Jul 24, 1996	26.67	26.88	26.04	26.04
603	NYSE	BZH	Tue, Jul 23, 1996	27.08	27.08	26.88	27.08
602	NYSE	BZH	Mon, Jul 22, 1996	26.88	27.08	26.88	26.88
601	NYSE	BZH	Fri, Jul 19, 1996	26.67	27.08	26.67	27.08
600	NYSE	BZH	Thu, Jul 18, 1996	26.25	26.67	26.04	26.67
599	NYSE	BZH	Wed, Jul 17, 1996	25.63	26.25	25.63	26.04
598	NYSE	BZH	Tue, Jul 16, 1996	25.63	25.83	25.42	25.83
597	NYSE	BZH	Mon, Jul 15, 1996	25.42	25.63	25.42	25.63
596	NYSE	BZH	Fri, Jul 12, 1996	25.42	25.63	25.21	25.42
595	NYSE	BZH	Thu, Jul 11, 1996	25.42	25.42	25.21	25.42
594	NYSE	BZH	Wed, Jul 10, 1996	26.04	26.04	25.63	25.63
593	NYSE	BZH	Tue, Jul 9, 1996	26.04	26.25	26.04	26.25
592	NYSE	BZH	Mon, Jul 8, 1996	26.04	26.04	26.04	26.04
591	NYSE	BZH	Fri, Jul 5, 1996	26.67	26.67	26.04	26.04
590	NYSE	BZH	Wed, Jul 3, 1996	27.08	27.08	26.67	26.88
589	NYSE	BZH	Tue, Jul 2, 1996	27.29	27.29	26.88	27.08
588	NYSE	BZH	Mon, Jul 1, 1996	26.67	27.50	26.67	27.50
587	NYSE	BZH	Fri, Jun 28, 1996	26.25	27.08	26.04	26.67
586	NYSE	BZH	Thu, Jun 27, 1996	27.50	27.50	25.42	26.25
585	NYSE	BZH	Wed, Jun 26, 1996	27.71	27.92	27.50	27.50
584	NYSE	BZH	Tue, Jun 25, 1996	28.33	28.33	27.50	27.92
583	NYSE	BZH	Mon, Jun 24, 1996	27.92	27.92	27.71	27.92
582	NYSE	BZH	Fri, Jun 21, 1996	27.92	28.33	27.71	27.71
581	NYSE	BZH	Thu, Jun 20, 1996	27.08	27.71	27.08	27.08
580	NYSE	BZH	Wed, Jun 19, 1996	27.08	27.29	26.88	27.08
579	NYSE	BZH	Tue, Jun 18, 1996	27.29	27.50	27.08	27.08
578	NYSE	BZH	Mon, Jun 17, 1996	27.08	27.71	27.08	27.29
577	NYSE	BZH	Fri, Jun 14, 1996	26.88	26.88	25.63	26.67
576	NYSE	BZH	Thu, Jun 13, 1996	26.88	26.88	26.67	26.77
575	NYSE	BZH	Wed, Jun 12, 1996	28.33	28.33	26.88	26.88
574	NYSE	BZH	Tue, Jun 11, 1996	29.58	29.58	28.54	28.75
573	NYSE	BZH	Mon, Jun 10, 1996	30.00	30.00	29.38	29.58
572	NYSE	BZH	Fri, Jun 7, 1996	30.21	30.21	29.58	29.79
571	NYSE	BZH	Thu, Jun 6, 1996	30.42	30.63	30.21	30.63
570	NYSE	BZH	Wed, Jun 5, 1996	29.58	30.42	29.58	30.42
569	NYSE	BZH	Tue, Jun 4, 1996	28.54	29.38	28.54	29.38
568	NYSE	BZH	Mon, Jun 3, 1996	28.75	28.75	28.33	28.33
567	NYSE	BZH	Fri, May 31, 1996	27.92	28.54	27.92	28.54
566	NYSE	BZH	Thu, May 30, 1996	27.29	27.92	27.08	27.71
565	NYSE	BZH	Wed, May 29, 1996	27.71	27.71	27.29	27.50
564	NYSE	BZH	Tue, May 28, 1996	27.71	27.71	27.50	27.50
563	NYSE	BZH	Fri, May 24, 1996	28.13	28.13	27.50	27.50
562	NYSE	BZH	Thu, May 23, 1996	28.33	28.33	27.92	27.92
561	NYSE	BZH	Wed, May 22, 1996	28.13	28.33	27.92	28.33
560	NYSE	BZH	Tue, May 21, 1996	27.71	28.54	27.71	28.33
559	NYSE	BZH	Mon, May 20, 1996	27.50	27.92	27.29	27.71
558	NYSE	BZH	Fri, May 17, 1996	27.08	27.50	27.08	27.50
557	NYSE	BZH	Thu, May 16, 1996	26.88	27.29	26.88	27.29
556	NYSE	BZH	Wed, May 15, 1996	26.88	26.88	26.88	26.88
555	NYSE	BZH	Tue, May 14, 1996	26.88	27.08	26.88	26.88
554	NYSE	BZH	Mon, May 13, 1996	26.88	27.08	26.25	26.88
553	NYSE	BZH	Fri, May 10, 1996	26.25	26.67	26.25	26.46
552	NYSE	BZH	Thu, May 9, 1996	26.46	26.67	25.63	25.63
551	NYSE	BZH	Wed, May 8, 1996	25.83	26.25	25.42	26.25
550	NYSE	BZH	Tue, May 7, 1996	26.25	26.46	26.04	26.04
549	NYSE	BZH	Mon, May 6, 1996	27.50	27.50	26.46	26.46
548	NYSE	BZH	Fri, May 3, 1996	27.71	27.71	27.29	27.29
547	NYSE	BZH	Thu, May 2, 1996	27.71	27.71	27.29	27.50
546	NYSE	BZH	Wed, May 1, 1996	26.88	27.92	26.67	27.92
545	NYSE	BZH	Tue, Apr 30, 1996	26.04	26.88	26.04	26.67
544	NYSE	BZH	Mon, Apr 29, 1996	26.04	26.25	25.83	26.04
543	NYSE	BZH	Fri, Apr 26, 1996	26.25	26.25	25.83	25.83
542	NYSE	BZH	Thu, Apr 25, 1996	26.25	26.25	25.83	26.04
541	NYSE	BZH	Wed, Apr 24, 1996	26.04	26.25	25.83	26.25
540	NYSE	BZH	Tue, Apr 23, 1996	26.25	26.25	26.25	26.25
539	NYSE	BZH	Mon, Apr 22, 1996	26.04	26.04	25.83	26.04
538	NYSE	BZH	Fri, Apr 19, 1996	26.25	26.25	26.04	26.04
537	NYSE	BZH	Thu, Apr 18, 1996	26.25	26.25	26.04	26.25
536	NYSE	BZH	Wed, Apr 17, 1996	26.04	26.25	26.04	26.25
535	NYSE	BZH	Tue, Apr 16, 1996	26.25	26.25	26.04	26.25
534	NYSE	BZH	Mon, Apr 15, 1996	26.04	26.25	25.83	26.25
533	NYSE	BZH	Fri, Apr 12, 1996	25.42	25.83	25.42	25.83
532	NYSE	BZH	Thu, Apr 11, 1996	25.42	25.63	24.79	25.42
531	NYSE	BZH	Wed, Apr 10, 1996	26.04	26.04	25.63	25.63
530	NYSE	BZH	Tue, Apr 9, 1996	26.67	26.67	25.83	25.83
529	NYSE	BZH	Mon, Apr 8, 1996	27.50	27.50	27.08	27.08
528	NYSE	BZH	Thu, Apr 4, 1996	28.54	28.54	27.71	27.92
527	NYSE	BZH	Wed, Apr 3, 1996	28.75	28.96	28.75	28.75
526	NYSE	BZH	Tue, Apr 2, 1996	29.58	29.58	29.17	29.17
525	NYSE	BZH	Mon, Apr 1, 1996	29.58	29.79	29.17	29.38
524	NYSE	BZH	Fri, Mar 29, 1996	28.75	29.38	28.54	29.17
523	NYSE	BZH	Thu, Mar 28, 1996	29.17	29.17	28.13	28.54
522	NYSE	BZH	Wed, Mar 27, 1996	28.33	29.17	28.33	29.17
521	NYSE	BZH	Tue, Mar 26, 1996	27.50	27.92	27.50	27.92
520	NYSE	BZH	Mon, Mar 25, 1996	27.92	27.92	27.08	27.71
519	NYSE	BZH	Fri, Mar 22, 1996	27.50	27.92	27.50	27.92
518	NYSE	BZH	Thu, Mar 21, 1996	27.08	27.50	27.08	27.29
517	NYSE	BZH	Wed, Mar 20, 1996	27.29	27.50	27.29	27.29
516	NYSE	BZH	Tue, Mar 19, 1996	27.08	27.29	26.67	27.29
515	NYSE	BZH	Mon, Mar 18, 1996	27.29	27.50	27.08	27.08
514	NYSE	BZH	Fri, Mar 15, 1996	27.29	27.50	27.08	27.08
513	NYSE	BZH	Thu, Mar 14, 1996	27.71	28.13	27.29	27.29
512	NYSE	BZH	Wed, Mar 13, 1996	28.33	28.33	27.92	27.92
511	NYSE	BZH	Tue, Mar 12, 1996	29.79	29.79	28.33	28.33
510	NYSE	BZH	Mon, Mar 11, 1996	30.42	30.42	30.00	30.00
509	NYSE	BZH	Fri, Mar 8, 1996	31.25	31.46	30.83	30.83
508	NYSE	BZH	Thu, Mar 7, 1996	31.67	31.67	31.46	31.46
507	NYSE	BZH	Wed, Mar 6, 1996	31.25	31.67	31.25	31.67
506	NYSE	BZH	Tue, Mar 5, 1996	31.25	31.46	31.25	31.46
505	NYSE	BZH	Mon, Mar 4, 1996	30.83	31.67	30.83	31.67
504	NYSE	BZH	Fri, Mar 1, 1996	31.67	31.67	30.83	31.04
503	NYSE	BZH	Thu, Feb 29, 1996	31.67	31.67	31.46	31.67
502	NYSE	BZH	Wed, Feb 28, 1996	31.67	31.67	31.46	31.67
501	NYSE	BZH	Tue, Feb 27, 1996	31.25	31.67	31.25	31.67
500	NYSE	BZH	Mon, Feb 26, 1996	31.67	31.67	31.25	31.46
499	NYSE	BZH	Fri, Feb 23, 1996	31.88	32.29	31.67	31.67
498	NYSE	BZH	Thu, Feb 22, 1996	31.67	32.50	31.67	32.08
497	NYSE	BZH	Wed, Feb 21, 1996	31.46	31.67	31.25	31.25
496	NYSE	BZH	Tue, Feb 20, 1996	31.25	31.67	31.04	31.67
495	NYSE	BZH	Fri, Feb 16, 1996	31.88	32.29	31.88	32.08
494	NYSE	BZH	Thu, Feb 15, 1996	32.29	32.50	32.08	32.08
493	NYSE	BZH	Wed, Feb 14, 1996	32.29	32.50	32.29	32.50
492	NYSE	BZH	Tue, Feb 13, 1996	32.29	32.50	32.29	32.29
491	NYSE	BZH	Mon, Feb 12, 1996	32.60	32.92	32.29	32.50
490	NYSE	BZH	Fri, Feb 9, 1996	32.71	32.71	32.50	32.71
489	NYSE	BZH	Thu, Feb 8, 1996	32.71	32.92	32.71	32.92
488	NYSE	BZH	Wed, Feb 7, 1996	32.08	32.92	32.08	32.71
487	NYSE	BZH	Tue, Feb 6, 1996	31.46	31.88	31.46	31.88
486	NYSE	BZH	Mon, Feb 5, 1996	31.25	31.88	31.25	31.88
485	NYSE	BZH	Fri, Feb 2, 1996	31.46	31.88	31.46	31.46
484	NYSE	BZH	Thu, Feb 1, 1996	31.88	31.88	31.67	31.67
483	NYSE	BZH	Wed, Jan 31, 1996	31.67	32.29	31.46	32.29
482	NYSE	BZH	Tue, Jan 30, 1996	31.67	32.08	30.83	31.25
481	NYSE	BZH	Mon, Jan 29, 1996	30.63	31.46	30.42	31.46
480	NYSE	BZH	Fri, Jan 26, 1996	29.38	30.42	29.38	30.42
479	NYSE	BZH	Thu, Jan 25, 1996	30.00	30.21	29.79	29.79
478	NYSE	BZH	Wed, Jan 24, 1996	30.21	30.42	30.21	30.21
477	NYSE	BZH	Tue, Jan 23, 1996	30.00	30.21	29.38	29.79
476	NYSE	BZH	Mon, Jan 22, 1996	31.25	31.25	29.79	29.79
475	NYSE	BZH	Fri, Jan 19, 1996	31.04	31.25	31.04	31.04
474	NYSE	BZH	Thu, Jan 18, 1996	31.04	31.04	30.83	31.04
473	NYSE	BZH	Wed, Jan 17, 1996	31.67	31.67	31.25	31.25
472	NYSE	BZH	Tue, Jan 16, 1996	31.67	31.67	31.46	31.67
471	NYSE	BZH	Mon, Jan 15, 1996	31.67	31.67	31.67	31.67
470	NYSE	BZH	Fri, Jan 12, 1996	31.46	31.67	31.46	31.67
469	NYSE	BZH	Thu, Jan 11, 1996	31.88	31.88	31.46	31.46
468	NYSE	BZH	Wed, Jan 10, 1996	31.67	32.08	31.67	31.67
467	NYSE	BZH	Tue, Jan 9, 1996	32.08	32.08	31.67	32.08
466	NYSE	BZH	Mon, Jan 8, 1996	32.29	32.29	32.08	32.08
465	NYSE	BZH	Fri, Jan 5, 1996	32.50	32.71	32.29	32.50
464	NYSE	BZH	Thu, Jan 4, 1996	32.92	33.13	32.92	32.92
463	NYSE	BZH	Wed, Jan 3, 1996	33.96	34.38	33.13	33.33
462	NYSE	BZH	Tue, Jan 2, 1996	34.38	35.00	33.96	34.17
461	NYSE	BZH	Fri, Dec 29, 1995	32.92	34.38	32.92	34.38
460	NYSE	BZH	Thu, Dec 28, 1995	31.46	33.13	31.46	33.13
459	NYSE	BZH	Wed, Dec 27, 1995	30.63	31.04	30.63	31.04
458	NYSE	BZH	Tue, Dec 26, 1995	30.83	30.83	30.42	30.63
457	NYSE	BZH	Fri, Dec 22, 1995	31.25	31.46	30.83	30.83
456	NYSE	BZH	Thu, Dec 21, 1995	31.67	31.67	31.25	31.25
455	NYSE	BZH	Wed, Dec 20, 1995	32.08	32.08	31.67	31.67
454	NYSE	BZH	Tue, Dec 19, 1995	32.92	32.92	32.08	32.08
453	NYSE	BZH	Mon, Dec 18, 1995	33.54	33.54	32.71	32.71
452	NYSE	BZH	Fri, Dec 15, 1995	33.96	34.17	33.75	33.75
451	NYSE	BZH	Thu, Dec 14, 1995	33.96	33.96	33.96	33.96
450	NYSE	BZH	Wed, Dec 13, 1995	33.96	33.96	33.96	33.96
449	NYSE	BZH	Tue, Dec 12, 1995	33.96	34.17	33.96	33.96
448	NYSE	BZH	Mon, Dec 11, 1995	33.96	34.17	33.96	33.96
447	NYSE	BZH	Fri, Dec 8, 1995	33.96	33.96	33.75	33.96
446	NYSE	BZH	Thu, Dec 7, 1995	33.33	33.96	33.33	33.96
445	NYSE	BZH	Wed, Dec 6, 1995	33.54	33.75	33.13	33.13
444	NYSE	BZH	Tue, Dec 5, 1995	33.13	33.75	33.13	33.75
443	NYSE	BZH	Mon, Dec 4, 1995	32.92	33.33	32.71	33.33
442	NYSE	BZH	Fri, Dec 1, 1995	32.29	32.71	31.88	32.71
441	NYSE	BZH	Thu, Nov 30, 1995	31.46	32.08	31.25	32.08
440	NYSE	BZH	Wed, Nov 29, 1995	31.25	31.67	31.25	31.67
439	NYSE	BZH	Tue, Nov 28, 1995	31.25	31.46	31.25	31.25
438	NYSE	BZH	Mon, Nov 27, 1995	31.88	31.88	31.67	31.88
437	NYSE	BZH	Fri, Nov 24, 1995	32.08	32.29	31.88	31.88
436	NYSE	BZH	Wed, Nov 22, 1995	31.25	32.08	31.25	32.08
435	NYSE	BZH	Tue, Nov 21, 1995	31.46	31.46	31.25	31.46
434	NYSE	BZH	Mon, Nov 20, 1995	31.25	31.46	31.04	31.46
433	NYSE	BZH	Fri, Nov 17, 1995	31.25	31.25	30.42	31.25
432	NYSE	BZH	Thu, Nov 16, 1995	31.67	31.67	31.25	31.25
431	NYSE	BZH	Wed, Nov 15, 1995	32.08	32.50	31.67	31.67
430	NYSE	BZH	Tue, Nov 14, 1995	30.63	31.88	30.63	31.88
429	NYSE	BZH	Mon, Nov 13, 1995	30.63	30.63	30.00	30.63
428	NYSE	BZH	Fri, Nov 10, 1995	31.25	31.25	30.63	30.63
427	NYSE	BZH	Thu, Nov 9, 1995	31.46	31.56	31.25	31.25
426	NYSE	BZH	Wed, Nov 8, 1995	30.42	31.67	30.42	31.25
425	NYSE	BZH	Tue, Nov 7, 1995	30.00	30.42	30.00	30.21
424	NYSE	BZH	Mon, Nov 6, 1995	29.79	30.00	29.79	30.00
423	NYSE	BZH	Fri, Nov 3, 1995	29.79	29.79	29.58	29.79
422	NYSE	BZH	Thu, Nov 2, 1995	29.38	29.79	29.17	29.79
421	NYSE	BZH	Wed, Nov 1, 1995	29.17	29.38	28.75	29.38
420	NYSE	BZH	Tue, Oct 31, 1995	29.38	29.38	29.17	29.17
419	NYSE	BZH	Mon, Oct 30, 1995	29.17	29.17	29.17	29.17
418	NYSE	BZH	Fri, Oct 27, 1995	28.96	29.38	28.96	29.38
417	NYSE	BZH	Thu, Oct 26, 1995	28.96	29.17	28.96	28.96
416	NYSE	BZH	Wed, Oct 25, 1995	29.38	29.79	29.17	29.17
415	NYSE	BZH	Tue, Oct 24, 1995	30.00	30.21	29.38	29.58
414	NYSE	BZH	Mon, Oct 23, 1995	30.21	30.21	30.00	30.00
413	NYSE	BZH	Fri, Oct 20, 1995	30.21	30.21	29.79	30.00
412	NYSE	BZH	Thu, Oct 19, 1995	30.00	30.21	30.00	30.21
411	NYSE	BZH	Wed, Oct 18, 1995	30.00	30.21	29.79	30.00
410	NYSE	BZH	Tue, Oct 17, 1995	29.38	30.63	29.38	30.21
409	NYSE	BZH	Mon, Oct 16, 1995	27.92	28.96	27.92	28.54
408	NYSE	BZH	Fri, Oct 13, 1995	27.29	27.92	27.08	27.71
407	NYSE	BZH	Thu, Oct 12, 1995	27.50	27.50	27.29	27.29
406	NYSE	BZH	Wed, Oct 11, 1995	27.29	27.92	27.29	27.92
405	NYSE	BZH	Tue, Oct 10, 1995	27.71	27.71	27.29	27.29
404	NYSE	BZH	Fri, Oct 6, 1995	28.13	28.13	28.13	28.13
403	NYSE	BZH	Thu, Oct 5, 1995	27.92	27.92	27.92	27.92
402	NYSE	BZH	Wed, Oct 4, 1995	27.92	27.92	27.92	27.92
401	NYSE	BZH	Tue, Oct 3, 1995	28.33	28.33	27.92	27.92
400	NYSE	BZH	Mon, Oct 2, 1995	28.33	28.33	28.13	28.33
399	NYSE	BZH	Fri, Sep 29, 1995	27.71	28.33	27.71	28.13
398	NYSE	BZH	Thu, Sep 28, 1995	27.92	28.13	27.92	27.92
397	NYSE	BZH	Wed, Sep 27, 1995	28.33	28.33	27.92	27.92
396	NYSE	BZH	Tue, Sep 26, 1995	28.33	28.33	28.33	28.33
395	NYSE	BZH	Mon, Sep 25, 1995	28.54	28.54	28.33	28.33
394	NYSE	BZH	Fri, Sep 22, 1995	28.54	28.54	28.54	28.54
393	NYSE	BZH	Thu, Sep 21, 1995	28.54	28.54	28.54	28.54
392	NYSE	BZH	Wed, Sep 20, 1995	28.33	28.54	28.33	28.33
391	NYSE	BZH	Tue, Sep 19, 1995	28.54	28.75	28.33	28.33
390	NYSE	BZH	Mon, Sep 18, 1995	28.75	28.75	28.54	28.75
389	NYSE	BZH	Fri, Sep 15, 1995	28.75	29.38	28.54	28.96
388	NYSE	BZH	Thu, Sep 14, 1995	27.71	29.38	27.71	28.96
387	NYSE	BZH	Wed, Sep 13, 1995	27.08	27.71	26.67	27.71
386	NYSE	BZH	Tue, Sep 12, 1995	26.67	26.67	26.67	26.67
385	NYSE	BZH	Mon, Sep 11, 1995	26.04	26.88	26.04	26.67
384	NYSE	BZH	Fri, Sep 8, 1995	26.25	26.25	25.83	25.83
383	NYSE	BZH	Thu, Sep 7, 1995	25.63	26.67	25.63	26.04
382	NYSE	BZH	Wed, Sep 6, 1995	25.42	25.63	25.42	25.63
381	NYSE	BZH	Tue, Sep 5, 1995	26.25	26.25	25.42	25.42
380	NYSE	BZH	Fri, Sep 1, 1995	26.25	26.25	26.25	26.25
379	NYSE	BZH	Thu, Aug 31, 1995	26.25	26.67	26.25	26.46
378	NYSE	BZH	Wed, Aug 30, 1995	26.88	26.88	26.46	26.67
377	NYSE	BZH	Tue, Aug 29, 1995	27.50	27.50	27.08	27.08
376	NYSE	BZH	Mon, Aug 28, 1995	26.67	27.29	26.67	27.08
375	NYSE	BZH	Fri, Aug 25, 1995	26.46	26.67	26.25	26.67
374	NYSE	BZH	Thu, Aug 24, 1995	26.46	26.46	26.25	26.46
373	NYSE	BZH	Wed, Aug 23, 1995	26.46	26.46	26.46	26.46
372	NYSE	BZH	Tue, Aug 22, 1995	26.46	26.46	26.25	26.25
371	NYSE	BZH	Mon, Aug 21, 1995	26.25	26.46	26.25	26.46
370	NYSE	BZH	Fri, Aug 18, 1995	26.25	26.25	25.83	26.04
369	NYSE	BZH	Thu, Aug 17, 1995	26.25	26.25	26.04	26.25
368	NYSE	BZH	Wed, Aug 16, 1995	26.04	26.04	26.04	26.04
367	NYSE	BZH	Tue, Aug 15, 1995	26.46	26.46	26.04	26.04
366	NYSE	BZH	Mon, Aug 14, 1995	26.67	26.67	26.46	26.46
365	NYSE	BZH	Fri, Aug 11, 1995	26.67	26.88	26.67	26.88
364	NYSE	BZH	Thu, Aug 10, 1995	26.25	26.67	26.25	26.67
363	NYSE	BZH	Wed, Aug 9, 1995	26.25	26.46	26.25	26.25
362	NYSE	BZH	Tue, Aug 8, 1995	26.46	26.46	26.25	26.46
361	NYSE	BZH	Mon, Aug 7, 1995	26.46	26.46	26.46	26.46
360	NYSE	BZH	Fri, Aug 4, 1995	26.25	26.46	26.25	26.46
359	NYSE	BZH	Thu, Aug 3, 1995	25.63	26.46	25.42	26.46
358	NYSE	BZH	Wed, Aug 2, 1995	26.04	26.04	25.42	25.63
357	NYSE	BZH	Tue, Aug 1, 1995	26.88	27.08	26.46	26.46
356	NYSE	BZH	Mon, Jul 31, 1995	27.08	27.08	26.67	27.08
355	NYSE	BZH	Fri, Jul 28, 1995	27.29	27.29	27.08	27.08
354	NYSE	BZH	Thu, Jul 27, 1995	27.71	27.71	27.29	27.50
353	NYSE	BZH	Wed, Jul 26, 1995	27.50	27.71	27.50	27.71
352	NYSE	BZH	Tue, Jul 25, 1995	27.29	27.71	27.29	27.71
351	NYSE	BZH	Mon, Jul 24, 1995	26.67	27.29	26.67	27.29
350	NYSE	BZH	Fri, Jul 21, 1995	26.67	27.29	26.67	26.88
349	NYSE	BZH	Thu, Jul 20, 1995	26.88	26.88	26.67	26.67
348	NYSE	BZH	Wed, Jul 19, 1995	27.08	27.08	26.88	26.88
347	NYSE	BZH	Tue, Jul 18, 1995	27.29	27.29	27.29	27.29
346	NYSE	BZH	Mon, Jul 17, 1995	27.50	27.71	27.29	27.29
345	NYSE	BZH	Fri, Jul 14, 1995	27.71	27.71	27.50	27.50
344	NYSE	BZH	Thu, Jul 13, 1995	28.13	28.13	27.92	27.92
343	NYSE	BZH	Wed, Jul 12, 1995	27.71	28.13	27.71	28.13
342	NYSE	BZH	Tue, Jul 11, 1995	27.71	27.71	27.71	27.71
341	NYSE	BZH	Mon, Jul 10, 1995	27.92	27.92	27.92	27.92
340	NYSE	BZH	Fri, Jul 7, 1995	27.71	28.13	27.71	28.13
339	NYSE	BZH	Thu, Jul 6, 1995	27.71	28.13	27.29	27.71
338	NYSE	BZH	Wed, Jul 5, 1995	27.71	27.92	27.71	27.71
337	NYSE	BZH	Mon, Jul 3, 1995	27.71	27.92	27.71	27.92
336	NYSE	BZH	Fri, Jun 30, 1995	27.29	27.71	27.29	27.71
335	NYSE	BZH	Thu, Jun 29, 1995	27.50	27.50	27.50	27.50
334	NYSE	BZH	Wed, Jun 28, 1995	27.50	27.50	27.50	27.50
333	NYSE	BZH	Tue, Jun 27, 1995	27.50	27.50	27.29	27.50
332	NYSE	BZH	Mon, Jun 26, 1995	27.50	27.50	27.29	27.29
331	NYSE	BZH	Fri, Jun 23, 1995	27.71	27.71	27.08	27.29
330	NYSE	BZH	Thu, Jun 22, 1995	27.50	27.71	27.29	27.71
329	NYSE	BZH	Wed, Jun 21, 1995	27.29	27.50	27.08	27.50
328	NYSE	BZH	Tue, Jun 20, 1995	27.29	27.71	27.29	27.50
327	NYSE	BZH	Mon, Jun 19, 1995	26.67	27.29	26.46	27.29
326	NYSE	BZH	Fri, Jun 16, 1995	26.88	27.08	26.88	27.08
325	NYSE	BZH	Thu, Jun 15, 1995	26.46	26.88	26.46	26.88
324	NYSE	BZH	Wed, Jun 14, 1995	26.25	26.46	26.04	26.46
323	NYSE	BZH	Tue, Jun 13, 1995	26.46	26.46	25.83	26.04
322	NYSE	BZH	Mon, Jun 12, 1995	26.88	26.88	26.67	26.67
321	NYSE	BZH	Fri, Jun 9, 1995	26.67	26.88	26.67	26.88
320	NYSE	BZH	Thu, Jun 8, 1995	26.46	26.67	26.46	26.46
319	NYSE	BZH	Wed, Jun 7, 1995	26.04	26.67	26.04	26.67
318	NYSE	BZH	Tue, Jun 6, 1995	25.21	25.83	25.21	25.83
317	NYSE	BZH	Mon, Jun 5, 1995	25.83	25.83	25.00	25.00
316	NYSE	BZH	Fri, Jun 2, 1995	26.25	26.25	25.83	25.83
315	NYSE	BZH	Thu, Jun 1, 1995	25.83	26.25	25.83	26.25
314	NYSE	BZH	Wed, May 31, 1995	25.83	25.83	25.83	25.83
313	NYSE	BZH	Tue, May 30, 1995	25.63	25.83	25.63	25.63
312	NYSE	BZH	Fri, May 26, 1995	25.83	26.25	25.83	25.83
311	NYSE	BZH	Thu, May 25, 1995	25.83	26.04	25.83	26.04
310	NYSE	BZH	Wed, May 24, 1995	25.83	26.25	25.83	26.25
309	NYSE	BZH	Tue, May 23, 1995	25.83	26.04	25.83	26.04
308	NYSE	BZH	Mon, May 22, 1995	25.83	25.83	25.83	25.83
307	NYSE	BZH	Fri, May 19, 1995	25.63	26.04	25.42	26.04
306	NYSE	BZH	Thu, May 18, 1995	26.25	26.46	26.04	26.04
305	NYSE	BZH	Wed, May 17, 1995	26.46	26.46	26.46	26.46
304	NYSE	BZH	Tue, May 16, 1995	26.46	26.46	26.04	26.25
303	NYSE	BZH	Mon, May 15, 1995	26.46	26.46	26.46	26.46
302	NYSE	BZH	Fri, May 12, 1995	26.46	26.46	26.25	26.25
301	NYSE	BZH	Thu, May 11, 1995	27.50	27.50	26.67	26.67
300	NYSE	BZH	Wed, May 10, 1995	27.71	28.13	27.50	27.71
299	NYSE	BZH	Tue, May 9, 1995	26.04	27.50	26.04	27.50
298	NYSE	BZH	Mon, May 8, 1995	24.79	26.46	24.79	26.25
297	NYSE	BZH	Fri, May 5, 1995	23.75	24.58	23.75	24.58
296	NYSE	BZH	Thu, May 4, 1995	23.75	24.17	23.75	24.17
295	NYSE	BZH	Tue, May 2, 1995	23.54	24.17	23.54	23.54
294	NYSE	BZH	Mon, May 1, 1995	23.75	23.75	23.75	23.75
293	NYSE	BZH	Fri, Apr 28, 1995	23.13	23.75	23.13	23.75
292	NYSE	BZH	Thu, Apr 27, 1995	23.33	23.33	23.13	23.13
291	NYSE	BZH	Wed, Apr 26, 1995	23.13	23.33	23.13	23.33
290	NYSE	BZH	Tue, Apr 25, 1995	22.71	23.33	22.71	23.33
289	NYSE	BZH	Fri, Apr 21, 1995	22.71	22.71	22.71	22.71
288	NYSE	BZH	Thu, Apr 20, 1995	22.71	22.71	22.71	22.71
287	NYSE	BZH	Wed, Apr 19, 1995	22.50	22.92	22.50	22.92
286	NYSE	BZH	Tue, Apr 18, 1995	22.50	22.50	22.50	22.50
285	NYSE	BZH	Mon, Apr 17, 1995	22.50	22.71	22.50	22.71
284	NYSE	BZH	Thu, Apr 13, 1995	22.29	22.29	22.29	22.29
283	NYSE	BZH	Wed, Apr 12, 1995	22.29	22.29	22.29	22.29
282	NYSE	BZH	Tue, Apr 11, 1995	22.50	22.50	22.50	22.50
281	NYSE	BZH	Mon, Apr 10, 1995	22.50	22.50	22.50	22.50
280	NYSE	BZH	Thu, Apr 6, 1995	22.50	22.50	22.50	22.50
279	NYSE	BZH	Wed, Apr 5, 1995	22.50	22.50	22.50	22.50
278	NYSE	BZH	Tue, Apr 4, 1995	22.50	22.50	22.50	22.50
277	NYSE	BZH	Mon, Apr 3, 1995	22.50	22.50	22.50	22.50
276	NYSE	BZH	Fri, Mar 31, 1995	21.88	22.50	21.88	22.50
275	NYSE	BZH	Thu, Mar 30, 1995	22.08	22.08	22.08	22.08
274	NYSE	BZH	Wed, Mar 29, 1995	21.67	21.88	21.67	21.67
273	NYSE	BZH	Tue, Mar 28, 1995	21.04	21.46	21.04	21.46
272	NYSE	BZH	Mon, Mar 27, 1995	21.46	21.46	21.04	21.04
271	NYSE	BZH	Fri, Mar 24, 1995	22.50	22.50	21.46	21.46
270	NYSE	BZH	Thu, Mar 23, 1995	22.50	22.50	22.29	22.29
269	NYSE	BZH	Wed, Mar 22, 1995	22.71	22.71	22.71	22.71
268	NYSE	BZH	Tue, Mar 21, 1995	22.08	22.50	22.08	22.50
267	NYSE	BZH	Mon, Mar 20, 1995	21.67	22.08	21.67	22.08
266	NYSE	BZH	Fri, Mar 17, 1995	21.67	21.88	21.67	21.88
265	NYSE	BZH	Thu, Mar 16, 1995	21.67	22.08	21.67	21.67
264	NYSE	BZH	Wed, Mar 15, 1995	21.25	21.88	21.25	21.67
263	NYSE	BZH	Tue, Mar 14, 1995	21.46	21.46	20.83	21.04
262	NYSE	BZH	Mon, Mar 13, 1995	22.50	22.50	21.67	21.67
261	NYSE	BZH	Fri, Mar 10, 1995	22.50	22.50	22.50	22.50
260	NYSE	BZH	Thu, Mar 9, 1995	23.13	23.13	22.71	22.71
259	NYSE	BZH	Wed, Mar 8, 1995	23.75	24.17	23.54	23.54
258	NYSE	BZH	Tue, Mar 7, 1995	23.54	23.96	23.13	23.96
257	NYSE	BZH	Mon, Mar 6, 1995	23.75	23.75	23.54	23.54
256	NYSE	BZH	Fri, Mar 3, 1995	23.96	23.96	23.96	23.96
255	NYSE	BZH	Thu, Mar 2, 1995	23.75	24.38	23.75	24.17
254	NYSE	BZH	Wed, Mar 1, 1995	24.38	24.38	23.96	23.96
253	NYSE	BZH	Tue, Feb 28, 1995	23.96	24.38	23.96	24.38
252	NYSE	BZH	Mon, Feb 27, 1995	23.75	23.96	23.75	23.75
251	NYSE	BZH	Fri, Feb 24, 1995	23.33	23.96	23.13	23.96
250	NYSE	BZH	Thu, Feb 23, 1995	22.71	23.33	22.71	23.33
249	NYSE	BZH	Wed, Feb 22, 1995	23.13	23.13	22.71	22.71
248	NYSE	BZH	Tue, Feb 21, 1995	23.33	23.33	23.33	23.33
247	NYSE	BZH	Fri, Feb 17, 1995	23.33	23.33	23.33	23.33
246	NYSE	BZH	Thu, Feb 16, 1995	23.33	23.33	23.33	23.33
245	NYSE	BZH	Wed, Feb 15, 1995	23.54	23.54	23.33	23.33
244	NYSE	BZH	Tue, Feb 14, 1995	23.54	23.54	23.54	23.54
243	NYSE	BZH	Mon, Feb 13, 1995	23.54	23.54	23.33	23.33
242	NYSE	BZH	Fri, Feb 10, 1995	23.54	23.54	23.54	23.54
241	NYSE	BZH	Thu, Feb 9, 1995	22.92	23.75	22.92	23.75
240	NYSE	BZH	Wed, Feb 8, 1995	22.92	23.13	22.92	23.13
239	NYSE	BZH	Tue, Feb 7, 1995	22.71	22.71	22.71	22.71
238	NYSE	BZH	Mon, Feb 6, 1995	22.92	22.92	22.50	22.50
237	NYSE	BZH	Fri, Feb 3, 1995	22.29	22.92	22.29	22.92
236	NYSE	BZH	Thu, Feb 2, 1995	22.92	22.92	22.08	22.50
235	NYSE	BZH	Wed, Feb 1, 1995	23.33	23.33	23.33	23.33
234	NYSE	BZH	Tue, Jan 31, 1995	22.92	23.33	22.92	23.33
233	NYSE	BZH	Mon, Jan 30, 1995	22.92	22.92	22.50	22.50
232	NYSE	BZH	Fri, Jan 27, 1995	22.50	22.50	22.50	22.50
231	NYSE	BZH	Thu, Jan 26, 1995	22.29	22.50	22.29	22.29
230	NYSE	BZH	Wed, Jan 25, 1995	22.92	22.92	22.08	22.50
229	NYSE	BZH	Tue, Jan 24, 1995	22.92	22.92	22.92	22.92
228	NYSE	BZH	Mon, Jan 23, 1995	23.54	23.54	23.13	23.13
227	NYSE	BZH	Fri, Jan 20, 1995	23.75	23.75	23.54	23.54
226	NYSE	BZH	Thu, Jan 19, 1995	24.17	24.17	23.96	23.96
225	NYSE	BZH	Wed, Jan 18, 1995	24.17	24.17	24.17	24.17
224	NYSE	BZH	Tue, Jan 17, 1995	24.17	24.17	24.17	24.17
223	NYSE	BZH	Mon, Jan 16, 1995	23.75	24.17	23.75	24.17
222	NYSE	BZH	Fri, Jan 13, 1995	23.75	23.96	23.75	23.75
221	NYSE	BZH	Thu, Jan 12, 1995	22.92	23.96	22.92	23.75
220	NYSE	BZH	Wed, Jan 11, 1995	22.50	22.71	22.50	22.71
219	NYSE	BZH	Tue, Jan 10, 1995	21.04	22.08	21.04	22.08
218	NYSE	BZH	Mon, Jan 9, 1995	21.04	21.04	21.04	21.04
217	NYSE	BZH	Fri, Jan 6, 1995	20.21	20.63	20.21	20.63
216	NYSE	BZH	Thu, Jan 5, 1995	19.17	20.21	19.17	20.21
215	NYSE	BZH	Wed, Jan 4, 1995	19.17	19.38	19.17	19.38
214	NYSE	BZH	Tue, Jan 3, 1995	19.17	19.17	19.17	19.17
213	NYSE	BZH	Fri, Dec 30, 1994	19.17	19.58	19.17	19.38
212	NYSE	BZH	Thu, Dec 29, 1994	19.79	20.00	19.17	19.17
211	NYSE	BZH	Wed, Dec 28, 1994	20.00	20.00	19.38	19.79
210	NYSE	BZH	Tue, Dec 27, 1994	20.42	20.42	19.79	20.00
209	NYSE	BZH	Fri, Dec 23, 1994	19.79	20.42	19.79	20.42
208	NYSE	BZH	Thu, Dec 22, 1994	20.00	20.00	19.58	19.58
207	NYSE	BZH	Wed, Dec 21, 1994	19.38	19.79	19.38	19.79
206	NYSE	BZH	Tue, Dec 20, 1994	19.79	19.79	19.38	19.38
205	NYSE	BZH	Mon, Dec 19, 1994	19.58	20.00	19.58	19.79
204	NYSE	BZH	Fri, Dec 16, 1994	19.58	19.58	19.17	19.38
203	NYSE	BZH	Thu, Dec 15, 1994	20.00	20.00	19.58	19.58
202	NYSE	BZH	Wed, Dec 14, 1994	20.63	20.83	19.79	19.79
201	NYSE	BZH	Tue, Dec 13, 1994	20.83	20.83	20.63	20.63
200	NYSE	BZH	Mon, Dec 12, 1994	20.83	20.83	20.83	20.83
199	NYSE	BZH	Fri, Dec 9, 1994	21.25	21.25	20.83	20.83
198	NYSE	BZH	Thu, Dec 8, 1994	21.25	21.25	21.04	21.04
197	NYSE	BZH	Wed, Dec 7, 1994	20.83	21.46	20.83	21.46
196	NYSE	BZH	Tue, Dec 6, 1994	20.63	21.46	20.63	20.83
195	NYSE	BZH	Mon, Dec 5, 1994	20.00	20.63	20.00	20.63
194	NYSE	BZH	Fri, Dec 2, 1994	19.58	20.21	19.38	20.00
193	NYSE	BZH	Wed, Nov 30, 1994	19.58	19.58	19.17	19.58
192	NYSE	BZH	Tue, Nov 29, 1994	20.00	20.00	19.58	19.79
191	NYSE	BZH	Mon, Nov 28, 1994	19.79	19.79	19.58	19.79
190	NYSE	BZH	Fri, Nov 25, 1994	18.96	19.58	18.96	19.58
189	NYSE	BZH	Wed, Nov 23, 1994	18.54	18.96	18.54	18.96
188	NYSE	BZH	Tue, Nov 22, 1994	19.17	19.17	18.54	18.54
187	NYSE	BZH	Mon, Nov 21, 1994	19.79	19.79	19.38	19.38
186	NYSE	BZH	Fri, Nov 18, 1994	20.00	20.21	20.00	20.21
185	NYSE	BZH	Thu, Nov 17, 1994	20.83	20.83	20.00	20.00
184	NYSE	BZH	Wed, Nov 16, 1994	21.04	21.04	21.04	21.04
183	NYSE	BZH	Tue, Nov 15, 1994	21.46	21.46	21.04	21.46
182	NYSE	BZH	Mon, Nov 14, 1994	21.25	21.46	21.25	21.46
181	NYSE	BZH	Fri, Nov 11, 1994	21.67	21.67	21.25	21.46
180	NYSE	BZH	Thu, Nov 10, 1994	21.67	21.88	21.67	21.88
179	NYSE	BZH	Wed, Nov 9, 1994	22.08	22.08	21.67	21.88
178	NYSE	BZH	Tue, Nov 8, 1994	21.88	21.88	21.88	21.88
177	NYSE	BZH	Mon, Nov 7, 1994	21.67	22.08	21.67	22.08
176	NYSE	BZH	Fri, Nov 4, 1994	21.46	22.08	21.46	21.88
175	NYSE	BZH	Thu, Nov 3, 1994	20.83	21.46	20.83	21.46
174	NYSE	BZH	Wed, Nov 2, 1994	20.00	20.42	19.79	20.42
173	NYSE	BZH	Tue, Nov 1, 1994	20.21	20.21	19.79	20.00
172	NYSE	BZH	Mon, Oct 31, 1994	19.38	20.00	19.38	20.00
171	NYSE	BZH	Fri, Oct 28, 1994	19.79	19.79	18.96	19.38
170	NYSE	BZH	Thu, Oct 27, 1994	20.83	20.83	19.79	20.00
169	NYSE	BZH	Wed, Oct 26, 1994	21.04	21.04	20.83	20.83
168	NYSE	BZH	Tue, Oct 25, 1994	21.88	21.88	21.04	21.04
167	NYSE	BZH	Mon, Oct 24, 1994	21.88	21.88	21.88	21.88
166	NYSE	BZH	Fri, Oct 21, 1994	22.08	22.08	22.08	22.08
165	NYSE	BZH	Thu, Oct 20, 1994	22.08	22.08	22.08	22.08
164	NYSE	BZH	Wed, Oct 19, 1994	22.08	22.08	22.08	22.08
163	NYSE	BZH	Tue, Oct 18, 1994	22.50	22.50	22.29	22.29
162	NYSE	BZH	Mon, Oct 17, 1994	22.71	22.71	22.71	22.71
161	NYSE	BZH	Fri, Oct 14, 1994	22.92	23.13	22.92	23.13
160	NYSE	BZH	Thu, Oct 13, 1994	22.29	22.92	22.29	22.92
159	NYSE	BZH	Wed, Oct 12, 1994	22.08	22.29	22.08	22.29
158	NYSE	BZH	Tue, Oct 11, 1994	21.88	22.08	21.88	22.08
157	NYSE	BZH	Mon, Oct 10, 1994	22.50	22.71	21.67	21.88
156	NYSE	BZH	Fri, Oct 7, 1994	23.13	23.13	22.50	22.50
155	NYSE	BZH	Thu, Oct 6, 1994	23.75	23.75	23.54	23.54
154	NYSE	BZH	Wed, Oct 5, 1994	24.17	24.38	23.75	23.75
153	NYSE	BZH	Tue, Oct 4, 1994	24.17	24.38	24.17	24.38
152	NYSE	BZH	Mon, Oct 3, 1994	24.17	24.38	24.17	24.38
151	NYSE	BZH	Fri, Sep 30, 1994	24.58	24.58	24.38	24.38
150	NYSE	BZH	Thu, Sep 29, 1994	24.79	24.79	24.58	24.79
149	NYSE	BZH	Wed, Sep 28, 1994	25.00	25.00	25.00	25.00
148	NYSE	BZH	Tue, Sep 27, 1994	25.42	25.42	25.42	25.42
147	NYSE	BZH	Mon, Sep 26, 1994	25.00	25.21	24.79	25.21
146	NYSE	BZH	Fri, Sep 23, 1994	25.42	25.42	25.00	25.00
145	NYSE	BZH	Thu, Sep 22, 1994	25.42	25.42	25.42	25.42
144	NYSE	BZH	Wed, Sep 21, 1994	25.63	25.63	25.42	25.42
143	NYSE	BZH	Tue, Sep 20, 1994	26.46	26.46	25.83	25.83
142	NYSE	BZH	Mon, Sep 19, 1994	25.83	27.08	25.83	26.67
141	NYSE	BZH	Fri, Sep 16, 1994	25.63	25.63	25.42	25.63
140	NYSE	BZH	Thu, Sep 15, 1994	25.63	26.25	25.63	25.83
139	NYSE	BZH	Wed, Sep 14, 1994	25.42	25.83	25.42	25.83
138	NYSE	BZH	Tue, Sep 13, 1994	25.00	25.21	25.00	25.21
137	NYSE	BZH	Mon, Sep 12, 1994	25.00	25.00	25.00	25.00
136	NYSE	BZH	Fri, Sep 9, 1994	25.00	25.42	25.00	25.21
135	NYSE	BZH	Thu, Sep 8, 1994	24.79	25.00	24.79	25.00
134	NYSE	BZH	Wed, Sep 7, 1994	24.58	24.58	24.58	24.58
133	NYSE	BZH	Fri, Sep 2, 1994	24.79	24.79	24.58	24.79
132	NYSE	BZH	Thu, Sep 1, 1994	24.58	24.79	24.58	24.79
131	NYSE	BZH	Wed, Aug 31, 1994	24.58	24.79	24.58	24.79
130	NYSE	BZH	Tue, Aug 30, 1994	24.58	24.79	24.58	24.79
129	NYSE	BZH	Mon, Aug 29, 1994	24.17	24.58	24.17	24.58
128	NYSE	BZH	Fri, Aug 26, 1994	24.17	24.17	23.96	24.17
127	NYSE	BZH	Thu, Aug 25, 1994	24.38	24.38	24.17	24.17
126	NYSE	BZH	Wed, Aug 24, 1994	24.58	24.58	24.58	24.58
125	NYSE	BZH	Tue, Aug 23, 1994	24.17	24.58	24.17	24.58
124	NYSE	BZH	Mon, Aug 22, 1994	24.17	24.17	24.17	24.17
123	NYSE	BZH	Fri, Aug 19, 1994	24.17	24.17	24.17	24.17
122	NYSE	BZH	Thu, Aug 18, 1994	24.17	24.38	24.17	24.38
121	NYSE	BZH	Wed, Aug 17, 1994	23.96	23.96	23.75	23.75
120	NYSE	BZH	Tue, Aug 16, 1994	23.75	23.96	23.54	23.75
119	NYSE	BZH	Mon, Aug 15, 1994	23.75	23.75	23.75	23.75
118	NYSE	BZH	Fri, Aug 12, 1994	23.75	23.75	23.75	23.75
117	NYSE	BZH	Thu, Aug 11, 1994	23.75	23.75	23.75	23.75
116	NYSE	BZH	Wed, Aug 10, 1994	23.75	23.75	23.75	23.75
115	NYSE	BZH	Tue, Aug 9, 1994	23.96	23.96	23.75	23.75
114	NYSE	BZH	Fri, Aug 5, 1994	24.17	24.17	23.54	23.54
113	NYSE	BZH	Thu, Aug 4, 1994	24.38	24.38	24.17	24.17
112	NYSE	BZH	Wed, Aug 3, 1994	24.79	24.79	24.38	24.38
111	NYSE	BZH	Tue, Aug 2, 1994	24.79	24.79	24.79	24.79
110	NYSE	BZH	Mon, Aug 1, 1994	25.00	25.42	24.79	24.79
109	NYSE	BZH	Fri, Jul 29, 1994	24.58	24.58	24.58	24.58
108	NYSE	BZH	Thu, Jul 28, 1994	24.58	24.79	24.58	24.58
107	NYSE	BZH	Wed, Jul 27, 1994	25.63	25.63	24.79	24.79
106	NYSE	BZH	Tue, Jul 26, 1994	25.83	25.83	25.83	25.83
105	NYSE	BZH	Mon, Jul 25, 1994	25.83	25.83	25.83	25.83
104	NYSE	BZH	Fri, Jul 22, 1994	26.04	26.46	25.63	26.04
103	NYSE	BZH	Thu, Jul 21, 1994	26.04	26.25	25.83	26.25
102	NYSE	BZH	Wed, Jul 20, 1994	27.08	27.08	26.25	26.25
101	NYSE	BZH	Tue, Jul 19, 1994	27.71	27.71	27.29	27.50
100	NYSE	BZH	Mon, Jul 18, 1994	27.29	27.29	27.29	27.29
99	NYSE	BZH	Fri, Jul 15, 1994	26.67	27.29	26.67	27.29
98	NYSE	BZH	Thu, Jul 14, 1994	26.67	26.67	26.67	26.67
97	NYSE	BZH	Wed, Jul 13, 1994	26.46	26.67	26.46	26.67
96	NYSE	BZH	Tue, Jul 12, 1994	26.67	26.67	26.67	26.67
95	NYSE	BZH	Mon, Jul 11, 1994	25.83	26.25	25.83	26.25
94	NYSE	BZH	Fri, Jul 8, 1994	25.83	25.83	25.83	25.83
93	NYSE	BZH	Thu, Jul 7, 1994	25.21	25.83	25.21	25.83
92	NYSE	BZH	Wed, Jul 6, 1994	25.21	25.21	25.21	25.21
91	NYSE	BZH	Tue, Jul 5, 1994	25.21	25.42	25.21	25.42
90	NYSE	BZH	Fri, Jul 1, 1994	25.21	25.21	25.21	25.21
89	NYSE	BZH	Thu, Jun 30, 1994	24.79	25.42	24.79	25.42
88	NYSE	BZH	Wed, Jun 29, 1994	23.75	24.79	23.75	24.79
87	NYSE	BZH	Tue, Jun 28, 1994	23.96	23.96	23.75	23.75
86	NYSE	BZH	Mon, Jun 27, 1994	23.33	23.54	23.33	23.54
85	NYSE	BZH	Fri, Jun 24, 1994	24.38	24.38	23.54	23.54
84	NYSE	BZH	Thu, Jun 23, 1994	24.58	25.21	24.58	24.58
83	NYSE	BZH	Wed, Jun 22, 1994	24.58	25.00	24.58	25.00
82	NYSE	BZH	Tue, Jun 21, 1994	25.21	25.21	24.38	24.79
81	NYSE	BZH	Mon, Jun 20, 1994	25.83	25.83	25.42	25.42
80	NYSE	BZH	Fri, Jun 17, 1994	25.83	25.83	25.63	25.63
79	NYSE	BZH	Thu, Jun 16, 1994	26.04	26.04	25.83	25.83
78	NYSE	BZH	Wed, Jun 15, 1994	26.67	26.67	26.04	26.25
77	NYSE	BZH	Tue, Jun 14, 1994	26.67	26.67	26.67	26.67
76	NYSE	BZH	Mon, Jun 13, 1994	26.46	26.67	26.46	26.67
75	NYSE	BZH	Fri, Jun 10, 1994	26.67	26.67	26.46	26.46
74	NYSE	BZH	Thu, Jun 9, 1994	26.88	26.88	26.46	26.88
73	NYSE	BZH	Wed, Jun 8, 1994	26.88	27.08	26.67	26.88
72	NYSE	BZH	Tue, Jun 7, 1994	27.08	27.08	26.46	26.46
71	NYSE	BZH	Mon, Jun 6, 1994	26.67	27.08	26.46	27.08
70	NYSE	BZH	Fri, Jun 3, 1994	26.67	26.67	26.46	26.46
69	NYSE	BZH	Thu, Jun 2, 1994	26.25	26.46	26.25	26.46
68	NYSE	BZH	Wed, Jun 1, 1994	26.88	26.88	26.25	26.25
67	NYSE	BZH	Tue, May 31, 1994	27.08	27.29	26.88	27.29
66	NYSE	BZH	Fri, May 27, 1994	27.71	27.71	27.50	27.50
65	NYSE	BZH	Thu, May 26, 1994	27.50	27.50	27.50	27.50
64	NYSE	BZH	Wed, May 25, 1994	27.29	27.92	27.29	27.71
63	NYSE	BZH	Tue, May 24, 1994	27.50	27.50	27.29	27.29
62	NYSE	BZH	Mon, May 23, 1994	27.50	27.71	27.50	27.71
61	NYSE	BZH	Fri, May 20, 1994	26.88	27.50	26.88	27.50
60	NYSE	BZH	Thu, May 19, 1994	26.46	26.46	26.46	26.46
59	NYSE	BZH	Wed, May 18, 1994	26.04	26.46	26.04	26.46
58	NYSE	BZH	Tue, May 17, 1994	26.04	26.04	26.04	26.04
57	NYSE	BZH	Mon, May 16, 1994	26.04	26.25	26.04	26.04
56	NYSE	BZH	Fri, May 13, 1994	27.29	27.29	26.04	26.04
55	NYSE	BZH	Thu, May 12, 1994	27.29	27.29	26.88	26.88
54	NYSE	BZH	Wed, May 11, 1994	27.29	27.71	27.29	27.29
53	NYSE	BZH	Tue, May 10, 1994	27.29	27.29	27.29	27.29
52	NYSE	BZH	Mon, May 9, 1994	27.50	27.50	27.29	27.29
51	NYSE	BZH	Fri, May 6, 1994	27.50	27.50	27.08	27.50
50	NYSE	BZH	Thu, May 5, 1994	27.71	27.92	27.29	27.71
49	NYSE	BZH	Wed, May 4, 1994	27.50	27.71	27.29	27.71
48	NYSE	BZH	Tue, May 3, 1994	27.71	27.71	27.50	27.50
47	NYSE	BZH	Mon, May 2, 1994	27.29	27.71	27.29	27.50
46	NYSE	BZH	Fri, Apr 29, 1994	25.83	27.92	25.83	27.71
45	NYSE	BZH	Thu, Apr 28, 1994	25.83	26.04	25.42	25.42
44	NYSE	BZH	Tue, Apr 26, 1994	26.25	26.46	26.04	26.04
43	NYSE	BZH	Mon, Apr 25, 1994	26.25	26.46	26.25	26.25
42	NYSE	BZH	Fri, Apr 22, 1994	26.46	26.46	26.04	26.04
41	NYSE	BZH	Thu, Apr 21, 1994	26.88	27.08	26.46	26.46
40	NYSE	BZH	Wed, Apr 20, 1994	26.25	27.29	26.25	27.29
39	NYSE	BZH	Tue, Apr 19, 1994	26.46	26.67	26.25	26.25
38	NYSE	BZH	Mon, Apr 18, 1994	27.08	27.08	26.67	26.67
37	NYSE	BZH	Fri, Apr 15, 1994	26.88	27.08	26.67	27.08
36	NYSE	BZH	Thu, Apr 14, 1994	26.67	26.67	26.25	26.46
35	NYSE	BZH	Wed, Apr 13, 1994	27.08	27.50	26.67	26.67
34	NYSE	BZH	Tue, Apr 12, 1994	27.92	28.13	26.88	27.08
33	NYSE	BZH	Mon, Apr 11, 1994	27.50	27.71	27.50	27.71
32	NYSE	BZH	Fri, Apr 8, 1994	27.92	28.54	27.29	27.50
31	NYSE	BZH	Thu, Apr 7, 1994	27.08	27.50	26.88	27.50
30	NYSE	BZH	Wed, Apr 6, 1994	26.25	27.08	26.25	27.08
29	NYSE	BZH	Tue, Apr 5, 1994	24.38	26.04	24.38	26.04
28	NYSE	BZH	Mon, Apr 4, 1994	24.17	24.38	22.92	23.96
27	NYSE	BZH	Thu, Mar 31, 1994	27.50	27.50	25.00	25.42
26	NYSE	BZH	Wed, Mar 30, 1994	27.50	27.71	27.29	27.71
25	NYSE	BZH	Tue, Mar 29, 1994	28.33	28.33	27.50	27.50
24	NYSE	BZH	Mon, Mar 28, 1994	28.75	28.75	28.33	28.33
23	NYSE	BZH	Fri, Mar 25, 1994	29.38	29.58	28.96	28.96
22	NYSE	BZH	Thu, Mar 24, 1994	29.58	29.58	28.96	29.17
21	NYSE	BZH	Wed, Mar 23, 1994	30.00	30.21	28.96	29.58
20	NYSE	BZH	Tue, Mar 22, 1994	30.83	30.83	30.00	30.21
19	NYSE	BZH	Mon, Mar 21, 1994	31.04	31.25	30.63	30.83
18	NYSE	BZH	Fri, Mar 18, 1994	30.00	31.04	30.00	30.83
17	NYSE	BZH	Thu, Mar 17, 1994	30.21	30.42	30.00	30.21
16	NYSE	BZH	Wed, Mar 16, 1994	29.17	30.63	29.17	30.00
15	NYSE	BZH	Tue, Mar 15, 1994	28.96	29.17	28.96	29.17
14	NYSE	BZH	Mon, Mar 14, 1994	29.17	29.17	28.96	29.17
13	NYSE	BZH	Fri, Mar 11, 1994	28.96	29.17	28.96	29.17
12	NYSE	BZH	Thu, Mar 10, 1994	29.17	29.17	28.96	29.17
11	NYSE	BZH	Wed, Mar 9, 1994	29.17	29.38	29.17	29.17
10	NYSE	BZH	Tue, Mar 8, 1994	29.17	29.38	28.96	29.17
9	NYSE	BZH	Mon, Mar 7, 1994	28.96	29.38	28.75	29.17
8	NYSE	BZH	Fri, Mar 4, 1994	28.54	29.17	28.33	29.17
7	NYSE	BZH	Thu, Mar 3, 1994	28.75	28.75	28.33	28.75
6	NYSE	BZH	Wed, Mar 2, 1994	28.75	28.96	28.54	28.96
5	NYSE	BZH	Tue, Mar 1, 1994	28.96	29.17	28.75	29.17
4	NYSE	BZH	Mon, Feb 28, 1994	29.58	29.58	28.75	29.17
3	NYSE	BZH	Fri, Feb 25, 1994	29.58	29.58	28.96	29.38
2	NYSE	BZH	Thu, Feb 24, 1994	29.79	29.79	28.75	29.38
1	NYSE	BZH	Wed, Feb 23, 1994	30.00	30.63	29.17	29.79
#	Exchange	Symbol	Date	Open	High	Low	Close

Beazer Homes USA Inc NYSE:BZH 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