Nuveen Arizona Quality Municipal Income Fund NYSE:NAZ Historical Prices

Below are the 6751 trading days of historical prices for NAZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
6751	NYSE	NAZ	Thu, Jan 19, 2023	11.80	11.87	11.80	11.87
6750	NYSE	NAZ	Wed, Jan 18, 2023	11.84	11.86	11.77	11.86
6749	NYSE	NAZ	Tue, Jan 17, 2023	11.72	11.75	11.70	11.70
6748	NYSE	NAZ	Fri, Jan 13, 2023	11.74	11.80	11.53	11.71
6747	NYSE	NAZ	Thu, Jan 12, 2023	11.72	11.82	11.70	11.82
6746	NYSE	NAZ	Wed, Jan 11, 2023	11.62	11.81	11.62	11.69
6745	NYSE	NAZ	Tue, Jan 10, 2023	11.58	11.64	11.48	11.59
6744	NYSE	NAZ	Mon, Jan 9, 2023	11.31	11.59	11.31	11.52
6743	NYSE	NAZ	Fri, Jan 6, 2023	11.28	11.39	11.27	11.29
6742	NYSE	NAZ	Thu, Jan 5, 2023	11.32	11.32	11.22	11.26
6741	NYSE	NAZ	Wed, Jan 4, 2023	11.29	11.35	11.27	11.30
6740	NYSE	NAZ	Tue, Jan 3, 2023	11.22	11.34	11.22	11.32
6739	NYSE	NAZ	Fri, Dec 30, 2022	11.23	11.30	11.16	11.16
6738	NYSE	NAZ	Thu, Dec 29, 2022	11.22	11.28	11.22	11.26
6737	NYSE	NAZ	Wed, Dec 28, 2022	11.26	11.28	11.17	11.22
6736	NYSE	NAZ	Tue, Dec 27, 2022	11.12	11.31	11.11	11.21
6735	NYSE	NAZ	Fri, Dec 23, 2022	11.34	11.34	11.27	11.30
6734	NYSE	NAZ	Thu, Dec 22, 2022	11.44	11.44	11.25	11.29
6733	NYSE	NAZ	Wed, Dec 21, 2022	11.37	11.37	11.25	11.32
6732	NYSE	NAZ	Tue, Dec 20, 2022	11.34	11.37	11.26	11.28
6731	NYSE	NAZ	Mon, Dec 19, 2022	11.32	11.43	11.32	11.34
6730	NYSE	NAZ	Fri, Dec 16, 2022	11.45	11.45	11.37	11.39
6729	NYSE	NAZ	Thu, Dec 15, 2022	11.45	11.54	11.40	11.46
6728	NYSE	NAZ	Wed, Dec 14, 2022	11.59	11.59	11.47	11.49
6727	NYSE	NAZ	Tue, Dec 13, 2022	11.73	11.78	11.54	11.54
6726	NYSE	NAZ	Mon, Dec 12, 2022	11.79	11.89	11.51	11.55
6725	NYSE	NAZ	Fri, Dec 9, 2022	11.86	11.88	11.78	11.81
6724	NYSE	NAZ	Thu, Dec 8, 2022	12.02	12.06	11.81	11.85
6723	NYSE	NAZ	Wed, Dec 7, 2022	11.95	12.09	11.95	12.03
6722	NYSE	NAZ	Tue, Dec 6, 2022	12.04	12.09	11.98	12.01
6721	NYSE	NAZ	Mon, Dec 5, 2022	12.03	12.04	11.97	12.01
6720	NYSE	NAZ	Fri, Dec 2, 2022	11.96	12.06	11.92	12.04
6719	NYSE	NAZ	Thu, Dec 1, 2022	11.99	12.07	11.98	12.05
6718	NYSE	NAZ	Wed, Nov 30, 2022	11.82	11.94	11.78	11.92
6717	NYSE	NAZ	Tue, Nov 29, 2022	11.80	11.84	11.70	11.80
6716	NYSE	NAZ	Mon, Nov 28, 2022	11.93	11.96	11.76	11.81
6715	NYSE	NAZ	Fri, Nov 25, 2022	11.95	11.96	11.88	11.92
6714	NYSE	NAZ	Wed, Nov 23, 2022	12.01	12.06	11.87	11.94
6713	NYSE	NAZ	Tue, Nov 22, 2022	11.83	12.00	11.83	11.97
6712	NYSE	NAZ	Mon, Nov 21, 2022	11.72	11.87	11.72	11.87
6711	NYSE	NAZ	Fri, Nov 18, 2022	11.80	11.83	11.65	11.70
6710	NYSE	NAZ	Thu, Nov 17, 2022	11.75	11.87	11.70	11.76
6709	NYSE	NAZ	Wed, Nov 16, 2022	11.66	11.81	11.66	11.81
6708	NYSE	NAZ	Tue, Nov 15, 2022	11.76	11.76	11.59	11.72
6707	NYSE	NAZ	Mon, Nov 14, 2022	11.72	11.72	11.64	11.71
6706	NYSE	NAZ	Fri, Nov 11, 2022	11.71	11.85	11.67	11.71
6705	NYSE	NAZ	Thu, Nov 10, 2022	11.79	11.91	11.62	11.76
6704	NYSE	NAZ	Wed, Nov 9, 2022	11.68	11.70	11.55	11.61
6703	NYSE	NAZ	Tue, Nov 8, 2022	11.78	11.79	11.69	11.70
6702	NYSE	NAZ	Mon, Nov 7, 2022	11.73	11.89	11.71	11.71
6701	NYSE	NAZ	Fri, Nov 4, 2022	11.94	11.94	11.75	11.75
6700	NYSE	NAZ	Thu, Nov 3, 2022	11.88	12.00	11.86	11.88
6699	NYSE	NAZ	Wed, Nov 2, 2022	11.99	12.03	11.80	11.95
6698	NYSE	NAZ	Tue, Nov 1, 2022	12.14	12.19	11.80	12.00
6697	NYSE	NAZ	Mon, Oct 31, 2022	12.07	12.07	12.00	12.03
6696	NYSE	NAZ	Fri, Oct 28, 2022	12.00	12.14	12.00	12.03
6695	NYSE	NAZ	Thu, Oct 27, 2022	12.00	12.16	12.00	12.02
6694	NYSE	NAZ	Wed, Oct 26, 2022	11.90	12.09	11.90	11.97
6693	NYSE	NAZ	Tue, Oct 25, 2022	11.93	12.09	11.90	11.90
6692	NYSE	NAZ	Mon, Oct 24, 2022	11.98	12.11	11.84	11.85
6691	NYSE	NAZ	Fri, Oct 21, 2022	12.24	12.24	12.07	12.07
6690	NYSE	NAZ	Thu, Oct 20, 2022	12.44	12.48	12.19	12.25
6689	NYSE	NAZ	Wed, Oct 19, 2022	12.41	12.56	12.41	12.41
6688	NYSE	NAZ	Tue, Oct 18, 2022	12.52	12.60	12.37	12.49
6687	NYSE	NAZ	Mon, Oct 17, 2022	12.83	12.90	12.53	12.53
6686	NYSE	NAZ	Fri, Oct 14, 2022	13.29	13.47	12.30	12.30
6685	NYSE	NAZ	Thu, Oct 13, 2022	13.10	13.35	13.10	13.35
6684	NYSE	NAZ	Wed, Oct 12, 2022	13.30	13.30	13.30	13.26
6683	NYSE	NAZ	Tue, Oct 11, 2022	13.37	13.38	13.35	13.35
6682	NYSE	NAZ	Mon, Oct 10, 2022	13.32	13.63	13.10	13.33
6681	NYSE	NAZ	Fri, Oct 7, 2022	13.26	13.46	13.26	13.41
6680	NYSE	NAZ	Thu, Oct 6, 2022	13.11	13.35	13.11	13.25
6679	NYSE	NAZ	Wed, Oct 5, 2022	12.79	13.40	12.79	13.40
6678	NYSE	NAZ	Tue, Oct 4, 2022	12.80	13.04	12.75	12.93
6677	NYSE	NAZ	Mon, Oct 3, 2022	12.58	12.75	12.42	12.68
6676	NYSE	NAZ	Fri, Sep 30, 2022	12.34	12.65	12.32	12.52
6675	NYSE	NAZ	Thu, Sep 29, 2022	12.30	12.37	12.26	12.29
6674	NYSE	NAZ	Wed, Sep 28, 2022	12.37	12.51	12.31	12.34
6673	NYSE	NAZ	Tue, Sep 27, 2022	12.58	12.77	12.35	12.37
6672	NYSE	NAZ	Mon, Sep 26, 2022	12.59	12.81	12.46	12.57
6671	NYSE	NAZ	Fri, Sep 23, 2022	12.98	13.00	12.56	12.59
6670	NYSE	NAZ	Thu, Sep 22, 2022	13.05	13.05	12.99	13.00
6669	NYSE	NAZ	Wed, Sep 21, 2022	13.12	13.20	13.05	13.12
6668	NYSE	NAZ	Tue, Sep 20, 2022	13.15	13.28	13.08	13.10
6667	NYSE	NAZ	Mon, Sep 19, 2022	13.20	13.46	13.15	13.20
6666	NYSE	NAZ	Fri, Sep 16, 2022	13.45	13.46	13.18	13.18
6665	NYSE	NAZ	Thu, Sep 15, 2022	13.76	13.76	13.46	13.46
6664	NYSE	NAZ	Wed, Sep 14, 2022	13.84	13.88	13.78	13.78
6663	NYSE	NAZ	Tue, Sep 13, 2022	13.82	13.95	13.75	13.86
6662	NYSE	NAZ	Mon, Sep 12, 2022	13.89	14.00	13.81	13.94
6661	NYSE	NAZ	Fri, Sep 9, 2022	13.88	13.92	13.75	13.83
6660	NYSE	NAZ	Thu, Sep 8, 2022	13.64	13.89	13.60	13.89
6659	NYSE	NAZ	Wed, Sep 7, 2022	13.60	13.82	13.60	13.68
6658	NYSE	NAZ	Tue, Sep 6, 2022	13.73	13.80	13.60	13.74
6657	NYSE	NAZ	Fri, Sep 2, 2022	13.86	13.91	13.67	13.80
6656	NYSE	NAZ	Thu, Sep 1, 2022	13.82	13.86	13.70	13.72
6655	NYSE	NAZ	Wed, Aug 31, 2022	13.81	13.90	13.81	13.88
6654	NYSE	NAZ	Tue, Aug 30, 2022	13.91	13.91	13.81	13.85
6653	NYSE	NAZ	Mon, Aug 29, 2022	13.81	13.93	13.81	13.91
6652	NYSE	NAZ	Fri, Aug 26, 2022	13.90	13.94	13.90	13.90
6651	NYSE	NAZ	Thu, Aug 25, 2022	13.93	14.01	13.93	13.95
6650	NYSE	NAZ	Wed, Aug 24, 2022	14.02	14.04	13.85	13.86
6649	NYSE	NAZ	Tue, Aug 23, 2022	14.06	14.06	13.92	13.99
6648	NYSE	NAZ	Mon, Aug 22, 2022	14.05	14.09	13.81	14.02
6647	NYSE	NAZ	Fri, Aug 19, 2022	14.27	14.27	13.90	14.06
6646	NYSE	NAZ	Thu, Aug 18, 2022	14.25	14.43	14.11	14.43
6645	NYSE	NAZ	Wed, Aug 17, 2022	14.30	14.40	14.25	14.29
6644	NYSE	NAZ	Tue, Aug 16, 2022	14.10	14.40	14.03	14.31
6643	NYSE	NAZ	Mon, Aug 15, 2022	14.43	14.43	13.91	14.13
6642	NYSE	NAZ	Fri, Aug 12, 2022	13.85	14.68	13.85	14.50
6641	NYSE	NAZ	Thu, Aug 11, 2022	13.78	13.83	13.60	13.78
6640	NYSE	NAZ	Wed, Aug 10, 2022	13.56	13.96	13.50	13.85
6639	NYSE	NAZ	Tue, Aug 9, 2022	13.49	13.51	13.36	13.43
6638	NYSE	NAZ	Mon, Aug 8, 2022	13.40	13.51	13.40	13.44
6637	NYSE	NAZ	Fri, Aug 5, 2022	13.31	13.35	13.27	13.32
6636	NYSE	NAZ	Thu, Aug 4, 2022	13.40	13.41	13.31	13.32
6635	NYSE	NAZ	Wed, Aug 3, 2022	13.57	13.57	13.28	13.33
6634	NYSE	NAZ	Tue, Aug 2, 2022	13.29	13.37	13.28	13.35
6633	NYSE	NAZ	Mon, Aug 1, 2022	13.24	13.33	13.20	13.27
6632	NYSE	NAZ	Fri, Jul 29, 2022	13.15	13.20	13.15	13.17
6631	NYSE	NAZ	Thu, Jul 28, 2022	13.02	13.19	13.01	13.13
6630	NYSE	NAZ	Wed, Jul 27, 2022	12.93	12.97	12.93	12.96
6629	NYSE	NAZ	Tue, Jul 26, 2022	12.96	12.96	12.93	12.93
6628	NYSE	NAZ	Mon, Jul 25, 2022	12.93	12.96	12.92	12.94
6627	NYSE	NAZ	Fri, Jul 22, 2022	12.99	13.04	12.94	12.98
6626	NYSE	NAZ	Thu, Jul 21, 2022	12.90	13.00	12.90	12.97
6625	NYSE	NAZ	Wed, Jul 20, 2022	12.96	13.07	12.88	12.89
6624	NYSE	NAZ	Tue, Jul 19, 2022	13.07	13.07	12.96	13.00
6623	NYSE	NAZ	Mon, Jul 18, 2022	13.08	13.08	13.02	13.04
6622	NYSE	NAZ	Fri, Jul 15, 2022	13.01	13.33	13.01	13.15
6621	NYSE	NAZ	Thu, Jul 14, 2022	12.99	13.03	12.94	12.94
6620	NYSE	NAZ	Wed, Jul 13, 2022	13.01	13.09	13.01	13.03
6619	NYSE	NAZ	Tue, Jul 12, 2022	13.14	13.17	13.07	13.11
6618	NYSE	NAZ	Mon, Jul 11, 2022	13.22	13.30	13.07	13.08
6617	NYSE	NAZ	Fri, Jul 8, 2022	13.31	13.31	13.16	13.17
6616	NYSE	NAZ	Thu, Jul 7, 2022	13.20	13.34	13.13	13.31
6615	NYSE	NAZ	Wed, Jul 6, 2022	12.83	13.23	12.83	13.20
6614	NYSE	NAZ	Tue, Jul 5, 2022	12.79	12.90	12.76	12.87
6613	NYSE	NAZ	Fri, Jul 1, 2022	12.91	13.07	12.83	12.91
6612	NYSE	NAZ	Thu, Jun 30, 2022	12.77	12.89	12.77	12.84
6611	NYSE	NAZ	Wed, Jun 29, 2022	12.62	12.90	12.61	12.86
6610	NYSE	NAZ	Tue, Jun 28, 2022	12.75	12.75	12.61	12.62
6609	NYSE	NAZ	Mon, Jun 27, 2022	12.87	12.87	12.74	12.75
6608	NYSE	NAZ	Fri, Jun 24, 2022	12.88	12.88	12.78	12.81
6607	NYSE	NAZ	Thu, Jun 23, 2022	12.86	12.89	12.74	12.88
6606	NYSE	NAZ	Wed, Jun 22, 2022	12.74	12.84	12.72	12.78
6605	NYSE	NAZ	Tue, Jun 21, 2022	12.81	12.82	12.71	12.75
6604	NYSE	NAZ	Fri, Jun 17, 2022	12.81	12.82	12.75	12.80
6603	NYSE	NAZ	Thu, Jun 16, 2022	12.75	12.76	12.65	12.65
6602	NYSE	NAZ	Wed, Jun 15, 2022	13.00	13.00	12.75	12.85
6601	NYSE	NAZ	Tue, Jun 14, 2022	13.24	13.24	13.00	13.00
6600	NYSE	NAZ	Mon, Jun 13, 2022	13.18	13.49	13.18	13.41
6599	NYSE	NAZ	Fri, Jun 10, 2022	13.31	13.55	13.05	13.52
6598	NYSE	NAZ	Thu, Jun 9, 2022	13.00	13.68	13.00	13.68
6597	NYSE	NAZ	Wed, Jun 8, 2022	13.01	13.06	13.01	13.05
6596	NYSE	NAZ	Tue, Jun 7, 2022	13.00	13.06	12.99	13.01
6595	NYSE	NAZ	Mon, Jun 6, 2022	13.05	13.05	13.02	13.04
6594	NYSE	NAZ	Fri, Jun 3, 2022	12.92	13.03	12.92	12.98
6593	NYSE	NAZ	Thu, Jun 2, 2022	13.04	13.08	12.91	13.06
6592	NYSE	NAZ	Wed, Jun 1, 2022	13.15	13.15	12.91	13.02
6591	NYSE	NAZ	Tue, May 31, 2022	13.31	13.35	12.94	13.06
6590	NYSE	NAZ	Fri, May 27, 2022	13.17	13.37	13.17	13.33
6589	NYSE	NAZ	Thu, May 26, 2022	12.97	13.18	12.97	13.05
6588	NYSE	NAZ	Wed, May 25, 2022	12.90	12.97	12.84	12.91
6587	NYSE	NAZ	Tue, May 24, 2022	12.75	12.85	12.74	12.84
6586	NYSE	NAZ	Mon, May 23, 2022	12.75	12.76	12.72	12.75
6585	NYSE	NAZ	Fri, May 20, 2022	12.75	12.84	12.71	12.72
6584	NYSE	NAZ	Thu, May 19, 2022	12.61	12.85	12.61	12.85
6583	NYSE	NAZ	Wed, May 18, 2022	12.65	12.65	12.55	12.59
6582	NYSE	NAZ	Tue, May 17, 2022	12.67	12.73	12.60	12.65
6581	NYSE	NAZ	Mon, May 16, 2022	12.68	12.80	12.68	12.70
6580	NYSE	NAZ	Fri, May 13, 2022	12.78	12.85	12.72	12.82
6579	NYSE	NAZ	Thu, May 12, 2022	13.57	13.57	12.51	12.84
6578	NYSE	NAZ	Wed, May 11, 2022	12.74	12.85	12.50	12.57
6577	NYSE	NAZ	Tue, May 10, 2022	12.77	12.85	12.51	12.57
6576	NYSE	NAZ	Mon, May 9, 2022	12.87	12.89	12.80	12.81
6575	NYSE	NAZ	Fri, May 6, 2022	12.83	12.86	12.76	12.76
6574	NYSE	NAZ	Thu, May 5, 2022	12.81	12.84	12.71	12.78
6573	NYSE	NAZ	Wed, May 4, 2022	12.70	12.90	12.62	12.79
6572	NYSE	NAZ	Tue, May 3, 2022	12.85	12.85	12.61	12.67
6571	NYSE	NAZ	Mon, May 2, 2022	12.86	12.90	12.72	12.77
6570	NYSE	NAZ	Fri, Apr 29, 2022	12.76	12.85	12.73	12.77
6569	NYSE	NAZ	Thu, Apr 28, 2022	12.85	12.85	12.68	12.85
6568	NYSE	NAZ	Wed, Apr 27, 2022	12.80	12.89	12.77	12.77
6567	NYSE	NAZ	Tue, Apr 26, 2022	12.82	12.90	12.76	12.90
6566	NYSE	NAZ	Mon, Apr 25, 2022	12.81	12.86	12.73	12.86
6565	NYSE	NAZ	Fri, Apr 22, 2022	12.88	12.90	12.76	12.76
6564	NYSE	NAZ	Thu, Apr 21, 2022	12.85	12.90	12.80	12.84
6563	NYSE	NAZ	Wed, Apr 20, 2022	12.84	12.90	12.84	12.88
6562	NYSE	NAZ	Tue, Apr 19, 2022	12.62	12.89	12.61	12.86
6561	NYSE	NAZ	Mon, Apr 18, 2022	12.81	12.81	12.62	12.68
6560	NYSE	NAZ	Thu, Apr 14, 2022	12.81	12.85	12.71	12.72
6559	NYSE	NAZ	Wed, Apr 13, 2022	12.80	12.84	12.78	12.80
6558	NYSE	NAZ	Tue, Apr 12, 2022	12.85	12.90	12.81	12.78
6557	NYSE	NAZ	Mon, Apr 11, 2022	13.02	13.02	12.85	12.85
6556	NYSE	NAZ	Fri, Apr 8, 2022	13.03	13.07	12.95	12.95
6555	NYSE	NAZ	Thu, Apr 7, 2022	13.22	13.28	13.01	13.08
6554	NYSE	NAZ	Wed, Apr 6, 2022	13.67	13.67	13.13	13.15
6553	NYSE	NAZ	Tue, Apr 5, 2022	13.90	13.90	13.51	13.66
6552	NYSE	NAZ	Mon, Apr 4, 2022	13.83	13.91	13.83	13.90
6551	NYSE	NAZ	Fri, Apr 1, 2022	13.69	13.83	13.61	13.83
6550	NYSE	NAZ	Thu, Mar 31, 2022	13.53	13.65	13.53	13.60
6549	NYSE	NAZ	Wed, Mar 30, 2022	13.51	13.62	13.37	13.57
6548	NYSE	NAZ	Tue, Mar 29, 2022	13.14	13.51	13.14	13.51
6547	NYSE	NAZ	Mon, Mar 28, 2022	13.19	13.32	13.11	13.13
6546	NYSE	NAZ	Fri, Mar 25, 2022	13.33	13.33	13.16	13.24
6545	NYSE	NAZ	Thu, Mar 24, 2022	13.40	13.42	13.29	13.38
6544	NYSE	NAZ	Wed, Mar 23, 2022	13.38	13.47	13.38	13.46
6543	NYSE	NAZ	Tue, Mar 22, 2022	13.36	13.45	13.36	13.40
6542	NYSE	NAZ	Mon, Mar 21, 2022	13.54	13.59	13.45	13.48
6541	NYSE	NAZ	Fri, Mar 18, 2022	13.48	13.61	13.48	13.58
6540	NYSE	NAZ	Thu, Mar 17, 2022	13.49	13.54	13.44	13.45
6539	NYSE	NAZ	Wed, Mar 16, 2022	13.45	13.63	13.42	13.56
6538	NYSE	NAZ	Tue, Mar 15, 2022	13.52	13.54	13.45	13.45
6537	NYSE	NAZ	Mon, Mar 14, 2022	13.49	13.51	13.44	13.45
6536	NYSE	NAZ	Fri, Mar 11, 2022	13.51	13.73	13.51	13.51
6535	NYSE	NAZ	Thu, Mar 10, 2022	13.61	13.85	13.54	13.54
6534	NYSE	NAZ	Wed, Mar 9, 2022	13.66	13.74	13.65	13.65
6533	NYSE	NAZ	Tue, Mar 8, 2022	13.72	13.75	13.70	13.70
6532	NYSE	NAZ	Mon, Mar 7, 2022	13.94	13.94	13.74	13.74
6531	NYSE	NAZ	Fri, Mar 4, 2022	13.97	13.97	13.93	13.95
6530	NYSE	NAZ	Thu, Mar 3, 2022	14.02	14.04	13.95	13.96
6529	NYSE	NAZ	Wed, Mar 2, 2022	13.89	14.00	13.89	13.99
6528	NYSE	NAZ	Tue, Mar 1, 2022	13.87	13.97	13.87	13.92
6527	NYSE	NAZ	Mon, Feb 28, 2022	13.70	13.81	13.70	13.78
6526	NYSE	NAZ	Fri, Feb 25, 2022	13.66	13.70	13.58	13.70
6525	NYSE	NAZ	Thu, Feb 24, 2022	13.40	13.65	13.38	13.62
6524	NYSE	NAZ	Wed, Feb 23, 2022	13.76	13.76	13.54	13.54
6523	NYSE	NAZ	Tue, Feb 22, 2022	13.84	13.88	13.71	13.71
6522	NYSE	NAZ	Fri, Feb 18, 2022	13.90	13.97	13.86	13.86
6521	NYSE	NAZ	Thu, Feb 17, 2022	13.94	14.06	13.81	13.90
6520	NYSE	NAZ	Wed, Feb 16, 2022	13.95	13.95	13.91	13.94
6519	NYSE	NAZ	Tue, Feb 15, 2022	13.97	13.98	13.94	13.94
6518	NYSE	NAZ	Mon, Feb 14, 2022	14.05	14.05	13.93	13.93
6517	NYSE	NAZ	Fri, Feb 11, 2022	14.13	14.13	14.06	14.03
6516	NYSE	NAZ	Thu, Feb 10, 2022	14.27	14.27	14.12	14.15
6515	NYSE	NAZ	Wed, Feb 9, 2022	14.24	14.30	14.22	14.30
6514	NYSE	NAZ	Tue, Feb 8, 2022	14.41	14.43	14.20	14.21
6513	NYSE	NAZ	Mon, Feb 7, 2022	14.43	14.56	14.43	14.56
6512	NYSE	NAZ	Fri, Feb 4, 2022	14.76	14.76	14.33	14.45
6511	NYSE	NAZ	Thu, Feb 3, 2022	14.85	14.87	14.72	14.74
6510	NYSE	NAZ	Wed, Feb 2, 2022	14.75	14.89	14.72	14.85
6509	NYSE	NAZ	Tue, Feb 1, 2022	14.91	14.91	14.70	14.75
6508	NYSE	NAZ	Mon, Jan 31, 2022	14.45	14.64	14.45	14.58
6507	NYSE	NAZ	Fri, Jan 28, 2022	14.91	14.95	14.32	14.42
6506	NYSE	NAZ	Thu, Jan 27, 2022	14.92	14.98	14.88	14.97
6505	NYSE	NAZ	Wed, Jan 26, 2022	14.84	14.98	14.84	14.94
6504	NYSE	NAZ	Tue, Jan 25, 2022	14.66	14.88	14.66	14.88
6503	NYSE	NAZ	Mon, Jan 24, 2022	14.91	14.92	14.82	14.87
6502	NYSE	NAZ	Fri, Jan 21, 2022	15.02	15.05	14.91	15.01
6501	NYSE	NAZ	Thu, Jan 20, 2022	15.12	15.12	15.03	15.09
6500	NYSE	NAZ	Wed, Jan 19, 2022	15.35	15.35	14.97	14.97
6499	NYSE	NAZ	Tue, Jan 18, 2022	15.65	15.65	15.40	15.45
6498	NYSE	NAZ	Fri, Jan 14, 2022	15.64	15.67	15.60	15.64
6497	NYSE	NAZ	Thu, Jan 13, 2022	15.65	15.66	15.57	15.60
6496	NYSE	NAZ	Wed, Jan 12, 2022	15.74	15.78	15.69	15.69
6495	NYSE	NAZ	Tue, Jan 11, 2022	15.66	15.91	15.65	15.87
6494	NYSE	NAZ	Mon, Jan 10, 2022	15.69	15.71	15.65	15.67
6493	NYSE	NAZ	Fri, Jan 7, 2022	15.75	15.89	15.69	15.69
6492	NYSE	NAZ	Thu, Jan 6, 2022	16.20	16.20	15.80	15.80
6491	NYSE	NAZ	Wed, Jan 5, 2022	15.91	16.06	15.74	15.81
6490	NYSE	NAZ	Tue, Jan 4, 2022	15.95	16.02	15.89	15.96
6489	NYSE	NAZ	Mon, Jan 3, 2022	15.98	16.04	15.95	15.97
6488	NYSE	NAZ	Fri, Dec 31, 2021	15.99	16.01	15.94	16.00
6487	NYSE	NAZ	Thu, Dec 30, 2021	15.72	15.97	15.72	15.96
6486	NYSE	NAZ	Wed, Dec 29, 2021	15.65	15.72	15.65	15.70
6485	NYSE	NAZ	Tue, Dec 28, 2021	15.66	15.68	15.66	15.67
6484	NYSE	NAZ	Mon, Dec 27, 2021	15.66	15.69	15.65	15.69
6483	NYSE	NAZ	Thu, Dec 23, 2021	15.64	15.69	15.64	15.67
6482	NYSE	NAZ	Wed, Dec 22, 2021	15.74	15.78	15.64	15.67
6481	NYSE	NAZ	Tue, Dec 21, 2021	15.74	15.74	15.63	15.69
6480	NYSE	NAZ	Mon, Dec 20, 2021	15.76	15.79	15.73	15.75
6479	NYSE	NAZ	Fri, Dec 17, 2021	15.85	15.85	15.74	15.83
6478	NYSE	NAZ	Thu, Dec 16, 2021	15.80	15.83	15.80	15.82
6477	NYSE	NAZ	Wed, Dec 15, 2021	15.93	15.94	15.73	15.80
6476	NYSE	NAZ	Tue, Dec 14, 2021	15.92	16.01	15.80	15.80
6475	NYSE	NAZ	Mon, Dec 13, 2021	15.86	16.00	15.86	15.90
6474	NYSE	NAZ	Fri, Dec 10, 2021	15.98	16.00	15.84	15.86
6473	NYSE	NAZ	Thu, Dec 9, 2021	15.89	16.00	15.87	16.00
6472	NYSE	NAZ	Wed, Dec 8, 2021	15.83	15.89	15.83	15.88
6471	NYSE	NAZ	Tue, Dec 7, 2021	15.87	15.89	15.85	15.88
6470	NYSE	NAZ	Mon, Dec 6, 2021	15.89	16.07	15.85	15.87
6469	NYSE	NAZ	Fri, Dec 3, 2021	15.81	15.89	15.78	15.89
6468	NYSE	NAZ	Thu, Dec 2, 2021	15.83	16.02	15.83	15.84
6467	NYSE	NAZ	Wed, Dec 1, 2021	15.98	16.15	15.84	15.90
6466	NYSE	NAZ	Tue, Nov 30, 2021	15.86	15.90	15.78	15.89
6465	NYSE	NAZ	Mon, Nov 29, 2021	15.82	15.92	15.73	15.81
6464	NYSE	NAZ	Fri, Nov 26, 2021	15.89	15.89	15.72	15.76
6463	NYSE	NAZ	Wed, Nov 24, 2021	15.84	15.91	15.84	15.91
6462	NYSE	NAZ	Tue, Nov 23, 2021	15.88	15.91	15.82	15.85
6461	NYSE	NAZ	Mon, Nov 22, 2021	15.75	15.97	15.68	15.96
6460	NYSE	NAZ	Fri, Nov 19, 2021	15.78	15.78	15.71	15.71
6459	NYSE	NAZ	Thu, Nov 18, 2021	15.81	15.85	15.77	15.77
6458	NYSE	NAZ	Wed, Nov 17, 2021	15.76	15.90	15.76	15.77
6457	NYSE	NAZ	Tue, Nov 16, 2021	15.82	15.85	15.78	15.78
6456	NYSE	NAZ	Mon, Nov 15, 2021	15.82	15.86	15.81	15.82
6455	NYSE	NAZ	Fri, Nov 12, 2021	16.00	16.00	15.89	15.93
6454	NYSE	NAZ	Thu, Nov 11, 2021	16.21	16.21	15.91	15.86
6453	NYSE	NAZ	Wed, Nov 10, 2021	16.24	16.24	16.16	16.16
6452	NYSE	NAZ	Tue, Nov 9, 2021	16.17	16.22	16.01	16.22
6451	NYSE	NAZ	Mon, Nov 8, 2021	16.12	16.18	16.08	16.12
6450	NYSE	NAZ	Fri, Nov 5, 2021	16.19	16.19	16.06	16.10
6449	NYSE	NAZ	Thu, Nov 4, 2021	16.19	16.19	16.07	16.08
6448	NYSE	NAZ	Wed, Nov 3, 2021	16.15	16.19	15.96	16.10
6447	NYSE	NAZ	Tue, Nov 2, 2021	16.03	16.10	15.99	16.10
6446	NYSE	NAZ	Mon, Nov 1, 2021	15.85	16.10	15.85	16.04
6445	NYSE	NAZ	Fri, Oct 29, 2021	15.89	16.02	15.80	15.92
6444	NYSE	NAZ	Thu, Oct 28, 2021	15.84	16.05	15.84	15.91
6443	NYSE	NAZ	Wed, Oct 27, 2021	15.72	15.80	15.70	15.80
6442	NYSE	NAZ	Tue, Oct 26, 2021	15.86	15.86	15.71	15.73
6441	NYSE	NAZ	Mon, Oct 25, 2021	15.71	15.92	15.71	15.77
6440	NYSE	NAZ	Fri, Oct 22, 2021	15.57	15.70	15.57	15.70
6439	NYSE	NAZ	Thu, Oct 21, 2021	15.69	15.75	15.56	15.60
6438	NYSE	NAZ	Wed, Oct 20, 2021	15.76	15.87	15.63	15.74
6437	NYSE	NAZ	Tue, Oct 19, 2021	15.94	16.04	15.81	15.81
6436	NYSE	NAZ	Mon, Oct 18, 2021	15.91	16.01	15.84	15.85
6435	NYSE	NAZ	Fri, Oct 15, 2021	16.08	16.08	15.91	15.99
6434	NYSE	NAZ	Thu, Oct 14, 2021	16.10	16.24	15.85	16.05
6433	NYSE	NAZ	Wed, Oct 13, 2021	15.98	16.09	15.98	16.00
6432	NYSE	NAZ	Tue, Oct 12, 2021	16.04	16.04	15.95	15.95
6431	NYSE	NAZ	Mon, Oct 11, 2021	15.87	16.09	15.87	16.09
6430	NYSE	NAZ	Fri, Oct 8, 2021	15.88	15.88	15.87	15.87
6429	NYSE	NAZ	Thu, Oct 7, 2021	15.87	15.87	15.67	15.69
6428	NYSE	NAZ	Wed, Oct 6, 2021	15.67	16.10	15.67	15.75
6427	NYSE	NAZ	Tue, Oct 5, 2021	15.63	15.69	15.62	15.67
6426	NYSE	NAZ	Mon, Oct 4, 2021	15.74	15.74	15.61	15.64
6425	NYSE	NAZ	Fri, Oct 1, 2021	15.91	15.91	15.63	15.75
6424	NYSE	NAZ	Thu, Sep 30, 2021	15.68	15.83	15.66	15.68
6423	NYSE	NAZ	Wed, Sep 29, 2021	15.71	15.71	15.60	15.70
6422	NYSE	NAZ	Tue, Sep 28, 2021	15.71	15.81	15.69	15.69
6421	NYSE	NAZ	Mon, Sep 27, 2021	15.96	15.96	15.74	15.74
6420	NYSE	NAZ	Fri, Sep 24, 2021	16.00	16.00	15.89	15.94
6419	NYSE	NAZ	Thu, Sep 23, 2021	15.94	16.00	15.91	15.91
6418	NYSE	NAZ	Wed, Sep 22, 2021	15.98	16.09	15.94	16.01
6417	NYSE	NAZ	Tue, Sep 21, 2021	15.87	15.99	15.87	15.87
6416	NYSE	NAZ	Mon, Sep 20, 2021	15.90	15.95	15.84	15.87
6415	NYSE	NAZ	Fri, Sep 17, 2021	15.88	15.89	15.86	15.86
6414	NYSE	NAZ	Thu, Sep 16, 2021	15.94	15.94	15.87	15.88
6413	NYSE	NAZ	Wed, Sep 15, 2021	16.10	16.10	15.82	15.85
6412	NYSE	NAZ	Tue, Sep 14, 2021	15.76	15.83	15.72	15.80
6411	NYSE	NAZ	Mon, Sep 13, 2021	15.86	15.90	15.80	15.75
6410	NYSE	NAZ	Fri, Sep 10, 2021	15.80	15.89	15.80	15.86
6409	NYSE	NAZ	Thu, Sep 9, 2021	15.86	15.94	15.80	15.81
6408	NYSE	NAZ	Wed, Sep 8, 2021	15.86	15.93	15.85	15.90
6407	NYSE	NAZ	Tue, Sep 7, 2021	15.95	15.95	15.80	15.80
6406	NYSE	NAZ	Fri, Sep 3, 2021	16.00	16.05	15.94	15.94
6405	NYSE	NAZ	Thu, Sep 2, 2021	16.07	16.11	15.97	16.05
6404	NYSE	NAZ	Wed, Sep 1, 2021	16.00	16.13	16.00	16.07
6403	NYSE	NAZ	Tue, Aug 31, 2021	16.06	16.10	15.95	16.01
6402	NYSE	NAZ	Mon, Aug 30, 2021	15.98	16.07	15.96	16.04
6401	NYSE	NAZ	Fri, Aug 27, 2021	16.05	16.08	15.95	16.03
6400	NYSE	NAZ	Thu, Aug 26, 2021	15.99	16.10	15.99	16.08
6399	NYSE	NAZ	Wed, Aug 25, 2021	16.02	16.12	15.98	16.04
6398	NYSE	NAZ	Tue, Aug 24, 2021	15.98	16.09	15.98	16.05
6397	NYSE	NAZ	Mon, Aug 23, 2021	16.09	16.10	16.00	16.03
6396	NYSE	NAZ	Fri, Aug 20, 2021	15.99	16.08	15.99	16.08
6395	NYSE	NAZ	Thu, Aug 19, 2021	15.97	16.05	15.97	15.98
6394	NYSE	NAZ	Wed, Aug 18, 2021	16.00	16.05	15.96	15.96
6393	NYSE	NAZ	Tue, Aug 17, 2021	15.95	16.03	15.95	16.03
6392	NYSE	NAZ	Mon, Aug 16, 2021	16.01	16.04	15.96	16.02
6391	NYSE	NAZ	Fri, Aug 13, 2021	15.96	16.07	15.91	16.01
6390	NYSE	NAZ	Thu, Aug 12, 2021	16.06	16.15	15.95	15.96
6389	NYSE	NAZ	Wed, Aug 11, 2021	16.06	16.12	16.02	16.01
6388	NYSE	NAZ	Tue, Aug 10, 2021	16.14	16.14	16.09	16.14
6387	NYSE	NAZ	Mon, Aug 9, 2021	16.19	16.23	16.02	16.18
6386	NYSE	NAZ	Fri, Aug 6, 2021	16.03	16.25	16.03	16.14
6385	NYSE	NAZ	Thu, Aug 5, 2021	16.15	16.21	16.13	16.16
6384	NYSE	NAZ	Wed, Aug 4, 2021	16.08	16.25	15.93	16.25
6383	NYSE	NAZ	Tue, Aug 3, 2021	15.90	15.96	15.86	15.92
6382	NYSE	NAZ	Mon, Aug 2, 2021	16.00	16.03	15.85	15.96
6381	NYSE	NAZ	Fri, Jul 30, 2021	15.82	16.01	15.82	15.93
6380	NYSE	NAZ	Thu, Jul 29, 2021	15.87	15.87	15.78	15.82
6379	NYSE	NAZ	Wed, Jul 28, 2021	15.78	15.91	15.71	15.81
6378	NYSE	NAZ	Tue, Jul 27, 2021	15.83	15.86	15.67	15.79
6377	NYSE	NAZ	Mon, Jul 26, 2021	15.98	15.99	15.82	15.97
6376	NYSE	NAZ	Fri, Jul 23, 2021	15.91	15.98	15.82	15.85
6375	NYSE	NAZ	Thu, Jul 22, 2021	15.84	15.96	15.83	15.83
6374	NYSE	NAZ	Wed, Jul 21, 2021	15.90	15.90	15.82	15.82
6373	NYSE	NAZ	Tue, Jul 20, 2021	15.89	15.95	15.83	15.83
6372	NYSE	NAZ	Mon, Jul 19, 2021	15.89	15.94	15.85	15.85
6371	NYSE	NAZ	Fri, Jul 16, 2021	15.86	15.98	15.81	15.88
6370	NYSE	NAZ	Thu, Jul 15, 2021	16.00	16.07	15.84	15.91
6369	NYSE	NAZ	Wed, Jul 14, 2021	16.02	16.08	15.91	15.91
6368	NYSE	NAZ	Tue, Jul 13, 2021	15.94	16.03	15.94	15.98
6367	NYSE	NAZ	Mon, Jul 12, 2021	16.09	16.12	16.00	16.02
6366	NYSE	NAZ	Fri, Jul 9, 2021	15.99	16.13	15.91	16.03
6365	NYSE	NAZ	Thu, Jul 8, 2021	16.00	16.05	15.95	16.05
6364	NYSE	NAZ	Wed, Jul 7, 2021	16.04	16.12	16.00	16.00
6363	NYSE	NAZ	Tue, Jul 6, 2021	16.07	16.10	15.96	16.04
6362	NYSE	NAZ	Fri, Jul 2, 2021	16.18	16.18	15.98	16.10
6361	NYSE	NAZ	Thu, Jul 1, 2021	16.13	16.25	16.07	16.18
6360	NYSE	NAZ	Wed, Jun 30, 2021	15.99	16.23	15.95	16.19
6359	NYSE	NAZ	Tue, Jun 29, 2021	16.03	16.10	15.95	16.09
6358	NYSE	NAZ	Mon, Jun 28, 2021	16.00	16.10	15.95	16.10
6357	NYSE	NAZ	Fri, Jun 25, 2021	15.90	16.14	15.90	16.02
6356	NYSE	NAZ	Thu, Jun 24, 2021	15.96	16.01	15.82	16.01
6355	NYSE	NAZ	Wed, Jun 23, 2021	15.82	15.97	15.82	15.96
6354	NYSE	NAZ	Tue, Jun 22, 2021	15.81	16.00	15.80	15.81
6353	NYSE	NAZ	Mon, Jun 21, 2021	15.99	16.10	15.76	15.85
6352	NYSE	NAZ	Fri, Jun 18, 2021	16.02	16.04	16.00	16.01
6351	NYSE	NAZ	Thu, Jun 17, 2021	15.96	16.01	15.96	16.01
6350	NYSE	NAZ	Wed, Jun 16, 2021	16.08	16.15	15.98	16.03
6349	NYSE	NAZ	Tue, Jun 15, 2021	15.93	16.25	15.93	16.25
6348	NYSE	NAZ	Mon, Jun 14, 2021	16.10	16.10	15.94	15.94
6347	NYSE	NAZ	Fri, Jun 11, 2021	16.00	16.20	15.87	16.15
6346	NYSE	NAZ	Thu, Jun 10, 2021	16.04	16.05	16.03	16.03
6345	NYSE	NAZ	Wed, Jun 9, 2021	15.97	16.05	15.96	16.02
6344	NYSE	NAZ	Tue, Jun 8, 2021	15.96	16.05	15.96	16.00
6343	NYSE	NAZ	Mon, Jun 7, 2021	16.00	16.01	15.97	16.01
6342	NYSE	NAZ	Fri, Jun 4, 2021	15.93	16.00	15.93	16.00
6341	NYSE	NAZ	Thu, Jun 3, 2021	15.91	15.95	15.91	15.95
6340	NYSE	NAZ	Wed, Jun 2, 2021	15.88	16.00	15.84	15.85
6339	NYSE	NAZ	Tue, Jun 1, 2021	15.93	15.93	15.66	15.92
6338	NYSE	NAZ	Fri, May 28, 2021	15.73	15.95	15.73	15.94
6337	NYSE	NAZ	Thu, May 27, 2021	15.83	15.88	15.62	15.62
6336	NYSE	NAZ	Wed, May 26, 2021	15.70	15.86	15.70	15.79
6335	NYSE	NAZ	Tue, May 25, 2021	15.90	15.90	15.60	15.60
6334	NYSE	NAZ	Mon, May 24, 2021	15.71	15.88	15.68	15.74
6333	NYSE	NAZ	Fri, May 21, 2021	15.70	15.79	15.68	15.79
6332	NYSE	NAZ	Thu, May 20, 2021	15.64	15.68	15.60	15.68
6331	NYSE	NAZ	Wed, May 19, 2021	15.44	15.61	15.44	15.61
6330	NYSE	NAZ	Tue, May 18, 2021	15.35	15.45	15.35	15.38
6329	NYSE	NAZ	Mon, May 17, 2021	15.31	15.46	15.25	15.43
6328	NYSE	NAZ	Fri, May 14, 2021	15.33	15.47	15.20	15.30
6327	NYSE	NAZ	Thu, May 13, 2021	15.38	15.38	15.30	15.30
6326	NYSE	NAZ	Wed, May 12, 2021	15.59	15.59	15.40	15.36
6325	NYSE	NAZ	Tue, May 11, 2021	15.66	15.74	15.57	15.63
6324	NYSE	NAZ	Mon, May 10, 2021	15.83	15.83	15.64	15.64
6323	NYSE	NAZ	Fri, May 7, 2021	15.58	15.72	15.52	15.70
6322	NYSE	NAZ	Thu, May 6, 2021	15.61	15.63	15.51	15.58
6321	NYSE	NAZ	Wed, May 5, 2021	15.56	15.61	15.52	15.61
6320	NYSE	NAZ	Tue, May 4, 2021	15.45	15.55	15.45	15.55
6319	NYSE	NAZ	Mon, May 3, 2021	15.50	15.50	15.43	15.50
6318	NYSE	NAZ	Fri, Apr 30, 2021	15.45	15.45	15.41	15.45
6317	NYSE	NAZ	Thu, Apr 29, 2021	15.40	15.46	15.40	15.43
6316	NYSE	NAZ	Wed, Apr 28, 2021	15.48	15.48	15.39	15.40
6315	NYSE	NAZ	Tue, Apr 27, 2021	15.40	15.43	15.40	15.40
6314	NYSE	NAZ	Mon, Apr 26, 2021	15.31	15.39	15.31	15.39
6313	NYSE	NAZ	Fri, Apr 23, 2021	15.33	15.38	15.30	15.30
6312	NYSE	NAZ	Thu, Apr 22, 2021	15.36	15.39	15.30	15.34
6311	NYSE	NAZ	Wed, Apr 21, 2021	15.35	15.40	15.31	15.38
6310	NYSE	NAZ	Tue, Apr 20, 2021	15.36	15.36	15.31	15.32
6309	NYSE	NAZ	Mon, Apr 19, 2021	15.40	15.40	15.24	15.29
6308	NYSE	NAZ	Fri, Apr 16, 2021	15.46	15.46	15.31	15.40
6307	NYSE	NAZ	Thu, Apr 15, 2021	15.26	15.34	15.25	15.33
6306	NYSE	NAZ	Wed, Apr 14, 2021	15.26	15.27	15.22	15.25
6305	NYSE	NAZ	Tue, Apr 13, 2021	15.24	15.30	15.24	15.22
6304	NYSE	NAZ	Mon, Apr 12, 2021	15.30	15.31	15.25	15.26
6303	NYSE	NAZ	Fri, Apr 9, 2021	15.32	15.33	15.22	15.27
6302	NYSE	NAZ	Thu, Apr 8, 2021	15.22	15.42	15.22	15.42
6301	NYSE	NAZ	Wed, Apr 7, 2021	15.24	15.31	15.22	15.30
6300	NYSE	NAZ	Tue, Apr 6, 2021	15.25	15.30	15.21	15.21
6299	NYSE	NAZ	Mon, Apr 5, 2021	15.31	15.31	15.21	15.21
6298	NYSE	NAZ	Thu, Apr 1, 2021	15.20	15.22	15.12	15.21
6297	NYSE	NAZ	Wed, Mar 31, 2021	15.09	15.17	15.06	15.15
6296	NYSE	NAZ	Tue, Mar 30, 2021	15.03	15.08	14.98	15.08
6295	NYSE	NAZ	Mon, Mar 29, 2021	15.00	15.11	15.00	15.01
6294	NYSE	NAZ	Fri, Mar 26, 2021	15.00	15.04	15.00	15.00
6293	NYSE	NAZ	Thu, Mar 25, 2021	15.06	15.10	15.00	15.03
6292	NYSE	NAZ	Wed, Mar 24, 2021	15.18	15.18	14.91	15.17
6291	NYSE	NAZ	Tue, Mar 23, 2021	15.20	15.20	15.18	15.19
6290	NYSE	NAZ	Mon, Mar 22, 2021	15.21	15.25	15.11	15.20
6289	NYSE	NAZ	Fri, Mar 19, 2021	15.20	15.20	15.09	15.17
6288	NYSE	NAZ	Thu, Mar 18, 2021	15.14	15.21	15.12	15.21
6287	NYSE	NAZ	Wed, Mar 17, 2021	15.14	15.21	15.08	15.21
6286	NYSE	NAZ	Tue, Mar 16, 2021	15.15	15.20	15.15	15.19
6285	NYSE	NAZ	Mon, Mar 15, 2021	15.20	15.20	15.09	15.16
6284	NYSE	NAZ	Fri, Mar 12, 2021	15.35	15.35	15.04	15.20
6283	NYSE	NAZ	Thu, Mar 11, 2021	15.25	15.35	15.16	15.11
6282	NYSE	NAZ	Wed, Mar 10, 2021	15.31	15.36	15.15	15.24
6281	NYSE	NAZ	Tue, Mar 9, 2021	15.06	15.50	15.06	15.23
6280	NYSE	NAZ	Mon, Mar 8, 2021	15.01	15.03	14.95	14.97
6279	NYSE	NAZ	Fri, Mar 5, 2021	14.95	15.06	14.95	14.98
6278	NYSE	NAZ	Thu, Mar 4, 2021	14.98	15.05	14.94	14.99
6277	NYSE	NAZ	Wed, Mar 3, 2021	15.19	15.20	14.85	15.09
6276	NYSE	NAZ	Tue, Mar 2, 2021	15.20	15.20	15.10	15.20
6275	NYSE	NAZ	Mon, Mar 1, 2021	15.24	15.24	15.11	15.12
6274	NYSE	NAZ	Fri, Feb 26, 2021	15.23	15.57	14.77	15.17
6273	NYSE	NAZ	Thu, Feb 25, 2021	15.24	15.33	15.18	15.25
6272	NYSE	NAZ	Wed, Feb 24, 2021	15.25	15.35	15.23	15.23
6271	NYSE	NAZ	Tue, Feb 23, 2021	15.22	15.35	15.21	15.21
6270	NYSE	NAZ	Mon, Feb 22, 2021	15.10	15.45	15.09	15.35
6269	NYSE	NAZ	Fri, Feb 19, 2021	15.51	15.54	15.10	15.15
6268	NYSE	NAZ	Thu, Feb 18, 2021	15.70	15.83	15.28	15.56
6267	NYSE	NAZ	Wed, Feb 17, 2021	15.69	15.84	15.69	15.70
6266	NYSE	NAZ	Tue, Feb 16, 2021	15.80	15.80	15.73	15.76
6265	NYSE	NAZ	Fri, Feb 12, 2021	15.75	15.78	15.63	15.78
6264	NYSE	NAZ	Thu, Feb 11, 2021	15.71	15.74	15.62	15.65
6263	NYSE	NAZ	Wed, Feb 10, 2021	15.53	16.00	15.53	15.65
6262	NYSE	NAZ	Tue, Feb 9, 2021	15.38	15.99	15.29	15.61
6261	NYSE	NAZ	Mon, Feb 8, 2021	15.40	15.40	15.36	15.36
6260	NYSE	NAZ	Fri, Feb 5, 2021	15.38	15.40	15.30	15.37
6259	NYSE	NAZ	Thu, Feb 4, 2021	15.40	15.40	15.25	15.40
6258	NYSE	NAZ	Wed, Feb 3, 2021	15.42	15.43	15.34	15.34
6257	NYSE	NAZ	Tue, Feb 2, 2021	15.31	15.40	15.04	15.40
6256	NYSE	NAZ	Mon, Feb 1, 2021	15.41	15.45	15.27	15.31
6255	NYSE	NAZ	Fri, Jan 29, 2021	15.27	15.48	15.17	15.30
6254	NYSE	NAZ	Thu, Jan 28, 2021	15.79	15.80	15.14	15.25
6253	NYSE	NAZ	Wed, Jan 27, 2021	15.92	15.92	15.56	15.66
6252	NYSE	NAZ	Tue, Jan 26, 2021	15.70	16.13	15.23	15.94
6251	NYSE	NAZ	Mon, Jan 25, 2021	15.72	15.80	15.60	15.72
6250	NYSE	NAZ	Fri, Jan 22, 2021	15.14	15.88	15.07	15.88
6249	NYSE	NAZ	Thu, Jan 21, 2021	15.05	15.14	15.02	15.14
6248	NYSE	NAZ	Wed, Jan 20, 2021	15.03	15.08	15.03	15.06
6247	NYSE	NAZ	Tue, Jan 19, 2021	15.01	15.04	15.00	15.00
6246	NYSE	NAZ	Fri, Jan 15, 2021	14.99	15.03	14.96	15.02
6245	NYSE	NAZ	Thu, Jan 14, 2021	15.01	15.05	14.98	15.01
6244	NYSE	NAZ	Wed, Jan 13, 2021	15.32	15.38	15.04	15.01
6243	NYSE	NAZ	Tue, Jan 12, 2021	15.56	15.58	15.28	15.35
6242	NYSE	NAZ	Mon, Jan 11, 2021	15.60	15.62	15.50	15.50
6241	NYSE	NAZ	Fri, Jan 8, 2021	15.55	15.60	15.51	15.53
6240	NYSE	NAZ	Thu, Jan 7, 2021	15.53	15.53	15.50	15.51
6239	NYSE	NAZ	Wed, Jan 6, 2021	15.59	15.68	15.50	15.63
6238	NYSE	NAZ	Tue, Jan 5, 2021	15.78	15.80	15.61	15.61
6237	NYSE	NAZ	Mon, Jan 4, 2021	15.99	16.13	15.70	15.83
6236	NYSE	NAZ	Thu, Dec 31, 2020	16.00	16.00	15.77	15.87
6235	NYSE	NAZ	Wed, Dec 30, 2020	16.00	16.00	15.68	15.93
6234	NYSE	NAZ	Tue, Dec 29, 2020	15.51	15.88	15.50	15.85
6233	NYSE	NAZ	Mon, Dec 28, 2020	15.30	15.81	15.24	15.45
6232	NYSE	NAZ	Thu, Dec 24, 2020	15.23	15.38	15.23	15.32
6231	NYSE	NAZ	Wed, Dec 23, 2020	15.13	15.30	15.13	15.27
6230	NYSE	NAZ	Tue, Dec 22, 2020	15.13	15.30	15.09	15.19
6229	NYSE	NAZ	Mon, Dec 21, 2020	15.12	15.14	15.07	15.07
6228	NYSE	NAZ	Fri, Dec 18, 2020	15.07	15.17	15.06	15.12
6227	NYSE	NAZ	Thu, Dec 17, 2020	15.13	15.15	15.06	15.07
6226	NYSE	NAZ	Wed, Dec 16, 2020	15.01	15.08	15.01	15.08
6225	NYSE	NAZ	Tue, Dec 15, 2020	15.02	15.11	14.92	15.01
6224	NYSE	NAZ	Mon, Dec 14, 2020	15.63	15.63	15.05	15.06
6223	NYSE	NAZ	Fri, Dec 11, 2020	15.75	15.76	15.61	15.60
6222	NYSE	NAZ	Thu, Dec 10, 2020	15.82	15.92	15.76	15.76
6221	NYSE	NAZ	Wed, Dec 9, 2020	15.92	15.97	15.76	15.76
6220	NYSE	NAZ	Tue, Dec 8, 2020	15.90	16.00	15.90	15.97
6219	NYSE	NAZ	Mon, Dec 7, 2020	15.80	16.10	15.80	15.95
6218	NYSE	NAZ	Fri, Dec 4, 2020	15.55	16.31	15.55	16.16
6217	NYSE	NAZ	Thu, Dec 3, 2020	15.58	15.59	15.57	15.58
6216	NYSE	NAZ	Wed, Dec 2, 2020	15.60	15.60	15.49	15.59
6215	NYSE	NAZ	Tue, Dec 1, 2020	15.48	15.61	15.43	15.53
6214	NYSE	NAZ	Mon, Nov 30, 2020	15.41	15.48	15.41	15.48
6213	NYSE	NAZ	Fri, Nov 27, 2020	15.30	15.48	15.30	15.48
6212	NYSE	NAZ	Wed, Nov 25, 2020	15.34	15.35	15.27	15.32
6211	NYSE	NAZ	Tue, Nov 24, 2020	15.29	15.36	15.29	15.30
6210	NYSE	NAZ	Mon, Nov 23, 2020	15.28	15.35	15.26	15.31
6209	NYSE	NAZ	Fri, Nov 20, 2020	15.24	15.27	15.23	15.23
6208	NYSE	NAZ	Thu, Nov 19, 2020	15.22	15.27	15.22	15.27
6207	NYSE	NAZ	Wed, Nov 18, 2020	15.15	15.31	15.15	15.30
6206	NYSE	NAZ	Tue, Nov 17, 2020	15.03	15.09	15.03	15.09
6205	NYSE	NAZ	Mon, Nov 16, 2020	15.01	15.12	15.01	15.05
6204	NYSE	NAZ	Fri, Nov 13, 2020	15.00	15.02	14.90	15.02
6203	NYSE	NAZ	Thu, Nov 12, 2020	14.82	15.00	14.82	15.00
6202	NYSE	NAZ	Wed, Nov 11, 2020	14.88	14.91	14.87	14.86
6201	NYSE	NAZ	Tue, Nov 10, 2020	14.88	14.90	14.82	14.82
6200	NYSE	NAZ	Mon, Nov 9, 2020	14.91	14.94	14.85	14.88
6199	NYSE	NAZ	Fri, Nov 6, 2020	15.00	15.00	14.74	14.93
6198	NYSE	NAZ	Thu, Nov 5, 2020	14.95	15.00	14.94	15.00
6197	NYSE	NAZ	Wed, Nov 4, 2020	14.90	14.95	14.84	14.95
6196	NYSE	NAZ	Tue, Nov 3, 2020	14.75	14.90	14.75	14.90
6195	NYSE	NAZ	Mon, Nov 2, 2020	14.80	14.89	14.74	14.74
6194	NYSE	NAZ	Fri, Oct 30, 2020	14.79	14.82	14.75	14.76
6193	NYSE	NAZ	Thu, Oct 29, 2020	14.74	14.84	14.73	14.75
6192	NYSE	NAZ	Wed, Oct 28, 2020	14.75	14.81	14.75	14.76
6191	NYSE	NAZ	Tue, Oct 27, 2020	14.79	14.82	14.75	14.76
6190	NYSE	NAZ	Mon, Oct 26, 2020	14.85	14.90	14.75	14.76
6189	NYSE	NAZ	Fri, Oct 23, 2020	14.82	14.90	14.82	14.86
6188	NYSE	NAZ	Thu, Oct 22, 2020	14.80	14.88	14.80	14.81
6187	NYSE	NAZ	Wed, Oct 21, 2020	14.84	14.87	14.80	14.81
6186	NYSE	NAZ	Tue, Oct 20, 2020	14.97	14.97	14.80	14.82
6185	NYSE	NAZ	Mon, Oct 19, 2020	14.84	15.00	14.80	14.81
6184	NYSE	NAZ	Fri, Oct 16, 2020	14.81	14.84	14.80	14.84
6183	NYSE	NAZ	Thu, Oct 15, 2020	14.81	14.85	14.74	14.85
6182	NYSE	NAZ	Wed, Oct 14, 2020	14.70	14.87	14.69	14.87
6181	NYSE	NAZ	Tue, Oct 13, 2020	14.83	14.84	14.75	14.74
6180	NYSE	NAZ	Mon, Oct 12, 2020	14.81	14.87	14.81	14.86
6179	NYSE	NAZ	Fri, Oct 9, 2020	14.85	14.88	14.81	14.87
6178	NYSE	NAZ	Thu, Oct 8, 2020	14.77	14.85	14.75	14.85
6177	NYSE	NAZ	Wed, Oct 7, 2020	14.79	14.79	14.64	14.78
6176	NYSE	NAZ	Tue, Oct 6, 2020	14.75	14.80	14.71	14.75
6175	NYSE	NAZ	Mon, Oct 5, 2020	14.72	14.78	14.69	14.78
6174	NYSE	NAZ	Fri, Oct 2, 2020	14.70	14.78	14.65	14.66
6173	NYSE	NAZ	Thu, Oct 1, 2020	14.70	14.70	14.67	14.70
6172	NYSE	NAZ	Wed, Sep 30, 2020	14.61	14.69	14.61	14.68
6171	NYSE	NAZ	Tue, Sep 29, 2020	14.67	14.69	14.62	14.66
6170	NYSE	NAZ	Mon, Sep 28, 2020	14.60	14.74	14.60	14.64
6169	NYSE	NAZ	Fri, Sep 25, 2020	14.59	14.63	14.55	14.57
6168	NYSE	NAZ	Thu, Sep 24, 2020	14.71	14.71	14.46	14.64
6167	NYSE	NAZ	Wed, Sep 23, 2020	14.73	14.73	14.54	14.54
6166	NYSE	NAZ	Tue, Sep 22, 2020	14.65	14.70	14.65	14.70
6165	NYSE	NAZ	Mon, Sep 21, 2020	14.68	14.68	14.56	14.66
6164	NYSE	NAZ	Fri, Sep 18, 2020	14.67	14.80	14.64	14.80
6163	NYSE	NAZ	Thu, Sep 17, 2020	14.62	14.65	14.56	14.64
6162	NYSE	NAZ	Wed, Sep 16, 2020	14.60	14.64	14.60	14.60
6161	NYSE	NAZ	Tue, Sep 15, 2020	14.63	14.65	14.51	14.51
6160	NYSE	NAZ	Mon, Sep 14, 2020	14.61	14.67	14.58	14.63
6159	NYSE	NAZ	Fri, Sep 11, 2020	14.66	14.67	14.63	14.59
6158	NYSE	NAZ	Thu, Sep 10, 2020	14.65	14.65	14.61	14.63
6157	NYSE	NAZ	Wed, Sep 9, 2020	14.64	14.69	14.60	14.64
6156	NYSE	NAZ	Tue, Sep 8, 2020	14.85	14.85	14.58	14.58
6155	NYSE	NAZ	Fri, Sep 4, 2020	14.74	14.74	14.65	14.70
6154	NYSE	NAZ	Thu, Sep 3, 2020	14.74	14.74	14.61	14.70
6153	NYSE	NAZ	Wed, Sep 2, 2020	14.70	14.74	14.64	14.74
6152	NYSE	NAZ	Tue, Sep 1, 2020	14.58	14.70	14.53	14.70
6151	NYSE	NAZ	Mon, Aug 31, 2020	14.55	14.55	14.47	14.55
6150	NYSE	NAZ	Fri, Aug 28, 2020	14.39	14.55	14.30	14.55
6149	NYSE	NAZ	Thu, Aug 27, 2020	14.42	14.42	14.31	14.40
6148	NYSE	NAZ	Wed, Aug 26, 2020	14.37	14.44	14.28	14.44
6147	NYSE	NAZ	Tue, Aug 25, 2020	14.26	14.46	14.26	14.39
6146	NYSE	NAZ	Mon, Aug 24, 2020	14.34	14.37	14.25	14.28
6145	NYSE	NAZ	Fri, Aug 21, 2020	14.36	14.41	14.35	14.37
6144	NYSE	NAZ	Thu, Aug 20, 2020	14.42	14.44	14.35	14.42
6143	NYSE	NAZ	Wed, Aug 19, 2020	14.27	14.45	14.27	14.40
6142	NYSE	NAZ	Tue, Aug 18, 2020	14.26	14.32	14.25	14.29
6141	NYSE	NAZ	Mon, Aug 17, 2020	14.35	14.35	14.26	14.27
6140	NYSE	NAZ	Fri, Aug 14, 2020	14.27	14.37	14.26	14.33
6139	NYSE	NAZ	Thu, Aug 13, 2020	14.37	14.46	14.27	14.33
6138	NYSE	NAZ	Wed, Aug 12, 2020	14.43	14.47	14.40	14.35
6137	NYSE	NAZ	Tue, Aug 11, 2020	14.34	14.44	14.34	14.42
6136	NYSE	NAZ	Mon, Aug 10, 2020	14.50	14.60	14.29	14.38
6135	NYSE	NAZ	Fri, Aug 7, 2020	14.42	14.66	14.40	14.51
6134	NYSE	NAZ	Thu, Aug 6, 2020	14.34	14.40	14.32	14.40
6133	NYSE	NAZ	Wed, Aug 5, 2020	14.18	14.32	14.17	14.31
6132	NYSE	NAZ	Tue, Aug 4, 2020	14.11	14.18	14.11	14.14
6131	NYSE	NAZ	Mon, Aug 3, 2020	14.00	14.02	13.97	14.01
6130	NYSE	NAZ	Fri, Jul 31, 2020	13.90	13.94	13.89	13.93
6129	NYSE	NAZ	Thu, Jul 30, 2020	13.80	13.88	13.70	13.88
6128	NYSE	NAZ	Wed, Jul 29, 2020	13.75	13.75	13.72	13.75
6127	NYSE	NAZ	Tue, Jul 28, 2020	13.68	13.72	13.65	13.70
6126	NYSE	NAZ	Mon, Jul 27, 2020	13.62	13.73	13.58	13.66
6125	NYSE	NAZ	Fri, Jul 24, 2020	13.62	13.63	13.59	13.63
6124	NYSE	NAZ	Thu, Jul 23, 2020	13.54	13.71	13.54	13.71
6123	NYSE	NAZ	Wed, Jul 22, 2020	13.56	13.60	13.50	13.50
6122	NYSE	NAZ	Tue, Jul 21, 2020	13.45	13.56	13.45	13.56
6121	NYSE	NAZ	Mon, Jul 20, 2020	13.48	13.48	13.41	13.42
6120	NYSE	NAZ	Fri, Jul 17, 2020	13.48	13.48	13.45	13.45
6119	NYSE	NAZ	Thu, Jul 16, 2020	13.50	13.58	13.41	13.45
6118	NYSE	NAZ	Wed, Jul 15, 2020	13.51	13.61	13.51	13.55
6117	NYSE	NAZ	Tue, Jul 14, 2020	13.75	13.75	13.52	13.52
6116	NYSE	NAZ	Mon, Jul 13, 2020	13.75	13.75	13.61	13.56
6115	NYSE	NAZ	Fri, Jul 10, 2020	13.70	13.71	13.57	13.65
6114	NYSE	NAZ	Thu, Jul 9, 2020	13.60	13.66	13.51	13.60
6113	NYSE	NAZ	Wed, Jul 8, 2020	13.68	13.68	13.58	13.60
6112	NYSE	NAZ	Tue, Jul 7, 2020	13.55	13.65	13.55	13.64
6111	NYSE	NAZ	Mon, Jul 6, 2020	13.50	13.64	13.48	13.50
6110	NYSE	NAZ	Thu, Jul 2, 2020	13.63	13.63	13.48	13.48
6109	NYSE	NAZ	Wed, Jul 1, 2020	13.62	13.62	13.55	13.55
6108	NYSE	NAZ	Tue, Jun 30, 2020	13.57	13.60	13.49	13.60
6107	NYSE	NAZ	Mon, Jun 29, 2020	13.57	13.63	13.57	13.60
6106	NYSE	NAZ	Fri, Jun 26, 2020	13.38	13.63	13.38	13.63
6105	NYSE	NAZ	Thu, Jun 25, 2020	13.31	13.43	13.31	13.42
6104	NYSE	NAZ	Wed, Jun 24, 2020	13.22	13.35	13.22	13.27
6103	NYSE	NAZ	Tue, Jun 23, 2020	13.23	13.35	13.23	13.30
6102	NYSE	NAZ	Mon, Jun 22, 2020	13.29	13.30	13.22	13.23
6101	NYSE	NAZ	Fri, Jun 19, 2020	13.25	13.29	13.25	13.28
6100	NYSE	NAZ	Thu, Jun 18, 2020	13.23	13.24	13.21	13.23
6099	NYSE	NAZ	Wed, Jun 17, 2020	13.23	13.28	13.20	13.22
6098	NYSE	NAZ	Tue, Jun 16, 2020	13.19	13.35	13.19	13.20
6097	NYSE	NAZ	Mon, Jun 15, 2020	13.45	13.45	13.16	13.16
6096	NYSE	NAZ	Fri, Jun 12, 2020	13.49	13.49	13.35	13.42
6095	NYSE	NAZ	Thu, Jun 11, 2020	13.44	13.50	13.40	13.40
6094	NYSE	NAZ	Wed, Jun 10, 2020	13.49	13.55	13.45	13.53
6093	NYSE	NAZ	Tue, Jun 9, 2020	13.82	13.82	13.42	13.50
6092	NYSE	NAZ	Mon, Jun 8, 2020	13.50	13.50	13.40	13.47
6091	NYSE	NAZ	Fri, Jun 5, 2020	13.54	13.54	13.43	13.43
6090	NYSE	NAZ	Thu, Jun 4, 2020	13.55	13.55	13.43	13.43
6089	NYSE	NAZ	Wed, Jun 3, 2020	13.50	13.54	13.48	13.53
6088	NYSE	NAZ	Tue, Jun 2, 2020	13.38	13.46	13.38	13.45
6087	NYSE	NAZ	Mon, Jun 1, 2020	13.39	13.45	13.34	13.41
6086	NYSE	NAZ	Fri, May 29, 2020	13.15	13.45	13.07	13.33
6085	NYSE	NAZ	Thu, May 28, 2020	12.91	13.13	12.91	13.08
6084	NYSE	NAZ	Wed, May 27, 2020	12.80	12.91	12.80	12.91
6083	NYSE	NAZ	Tue, May 26, 2020	12.70	12.84	12.70	12.80
6082	NYSE	NAZ	Fri, May 22, 2020	12.66	12.67	12.59	12.60
6081	NYSE	NAZ	Thu, May 21, 2020	12.66	12.66	12.55	12.55
6080	NYSE	NAZ	Wed, May 20, 2020	12.66	12.68	12.56	12.56
6079	NYSE	NAZ	Tue, May 19, 2020	12.58	12.61	12.52	12.61
6078	NYSE	NAZ	Mon, May 18, 2020	12.47	12.56	12.45	12.56
6077	NYSE	NAZ	Fri, May 15, 2020	12.40	12.47	12.38	12.45
6076	NYSE	NAZ	Thu, May 14, 2020	12.44	12.46	12.34	12.42
6075	NYSE	NAZ	Wed, May 13, 2020	12.61	12.64	12.48	12.44
6074	NYSE	NAZ	Tue, May 12, 2020	12.61	12.66	12.54	12.63
6073	NYSE	NAZ	Mon, May 11, 2020	12.46	12.68	12.46	12.65
6072	NYSE	NAZ	Fri, May 8, 2020	12.43	12.54	12.43	12.54
6071	NYSE	NAZ	Thu, May 7, 2020	12.44	12.44	12.33	12.41
6070	NYSE	NAZ	Wed, May 6, 2020	12.31	12.37	12.26	12.34
6069	NYSE	NAZ	Tue, May 5, 2020	12.35	12.46	12.25	12.25
6068	NYSE	NAZ	Mon, May 4, 2020	12.33	12.37	12.31	12.36
6067	NYSE	NAZ	Fri, May 1, 2020	12.43	12.44	12.34	12.36
6066	NYSE	NAZ	Thu, Apr 30, 2020	12.31	12.35	12.28	12.35
6065	NYSE	NAZ	Wed, Apr 29, 2020	12.18	12.33	12.17	12.32
6064	NYSE	NAZ	Tue, Apr 28, 2020	12.21	12.21	12.13	12.14
6063	NYSE	NAZ	Mon, Apr 27, 2020	12.26	12.27	12.01	12.17
6062	NYSE	NAZ	Fri, Apr 24, 2020	12.27	12.37	12.23	12.26
6061	NYSE	NAZ	Thu, Apr 23, 2020	12.45	12.48	12.27	12.27
6060	NYSE	NAZ	Wed, Apr 22, 2020	12.31	12.40	12.27	12.37
6059	NYSE	NAZ	Tue, Apr 21, 2020	12.37	12.47	12.27	12.28
6058	NYSE	NAZ	Mon, Apr 20, 2020	12.48	12.57	12.39	12.39
6057	NYSE	NAZ	Fri, Apr 17, 2020	12.83	12.83	12.46	12.48
6056	NYSE	NAZ	Thu, Apr 16, 2020	12.48	12.52	12.39	12.52
6055	NYSE	NAZ	Wed, Apr 15, 2020	12.21	12.50	12.21	12.48
6054	NYSE	NAZ	Tue, Apr 14, 2020	12.55	12.66	12.55	12.57
6053	NYSE	NAZ	Mon, Apr 13, 2020	12.53	12.63	12.41	12.52
6052	NYSE	NAZ	Thu, Apr 9, 2020	12.37	12.59	12.37	12.58
6051	NYSE	NAZ	Wed, Apr 8, 2020	12.16	12.25	12.09	12.23
6050	NYSE	NAZ	Tue, Apr 7, 2020	12.05	12.28	12.05	12.12
6049	NYSE	NAZ	Mon, Apr 6, 2020	11.86	12.06	11.86	11.99
6048	NYSE	NAZ	Fri, Apr 3, 2020	11.87	11.87	11.63	11.74
6047	NYSE	NAZ	Thu, Apr 2, 2020	11.60	11.90	11.60	11.81
6046	NYSE	NAZ	Wed, Apr 1, 2020	12.45	12.45	11.68	11.93
6045	NYSE	NAZ	Tue, Mar 31, 2020	12.41	12.66	12.40	12.40
6044	NYSE	NAZ	Mon, Mar 30, 2020	12.45	12.55	12.34	12.46
6043	NYSE	NAZ	Fri, Mar 27, 2020	12.55	12.64	12.34	12.54
6042	NYSE	NAZ	Thu, Mar 26, 2020	12.48	12.50	12.30	12.50
6041	NYSE	NAZ	Wed, Mar 25, 2020	11.18	12.40	11.18	12.02
6040	NYSE	NAZ	Tue, Mar 24, 2020	10.90	11.26	10.88	11.20
6039	NYSE	NAZ	Mon, Mar 23, 2020	12.32	12.32	10.65	10.65
6038	NYSE	NAZ	Fri, Mar 20, 2020	11.02	12.70	11.02	12.70
6037	NYSE	NAZ	Thu, Mar 19, 2020	10.66	11.84	10.53	11.84
6036	NYSE	NAZ	Wed, Mar 18, 2020	12.10	12.25	10.55	10.84
6035	NYSE	NAZ	Tue, Mar 17, 2020	12.27	12.50	12.21	12.42
6034	NYSE	NAZ	Mon, Mar 16, 2020	12.58	12.58	12.30	12.36
6033	NYSE	NAZ	Fri, Mar 13, 2020	12.76	13.04	12.71	12.71
6032	NYSE	NAZ	Thu, Mar 12, 2020	13.31	13.34	12.29	12.50
6031	NYSE	NAZ	Wed, Mar 11, 2020	13.57	13.72	13.40	13.37
6030	NYSE	NAZ	Tue, Mar 10, 2020	13.86	13.91	13.72	13.72
6029	NYSE	NAZ	Mon, Mar 9, 2020	13.95	13.97	13.87	13.89
6028	NYSE	NAZ	Fri, Mar 6, 2020	14.23	14.23	14.00	14.03
6027	NYSE	NAZ	Thu, Mar 5, 2020	14.30	14.30	14.01	14.01
6026	NYSE	NAZ	Wed, Mar 4, 2020	14.16	14.43	14.14	14.25
6025	NYSE	NAZ	Tue, Mar 3, 2020	14.18	14.24	14.16	14.24
6024	NYSE	NAZ	Mon, Mar 2, 2020	13.97	14.17	13.97	14.16
6023	NYSE	NAZ	Fri, Feb 28, 2020	13.92	13.95	13.88	13.89
6022	NYSE	NAZ	Thu, Feb 27, 2020	13.99	13.99	13.93	13.95
6021	NYSE	NAZ	Wed, Feb 26, 2020	13.92	14.00	13.92	13.97
6020	NYSE	NAZ	Tue, Feb 25, 2020	14.13	14.17	13.90	13.97
6019	NYSE	NAZ	Mon, Feb 24, 2020	14.17	14.39	14.04	14.24
6018	NYSE	NAZ	Fri, Feb 21, 2020	14.07	14.13	14.00	14.12
6017	NYSE	NAZ	Thu, Feb 20, 2020	14.04	14.09	14.04	14.07
6016	NYSE	NAZ	Wed, Feb 19, 2020	14.14	14.14	13.97	13.99
6015	NYSE	NAZ	Tue, Feb 18, 2020	14.16	14.17	14.04	14.05
6014	NYSE	NAZ	Fri, Feb 14, 2020	14.10	14.26	14.10	14.19
6013	NYSE	NAZ	Thu, Feb 13, 2020	14.12	14.12	14.03	14.04
6012	NYSE	NAZ	Wed, Feb 12, 2020	14.15	14.16	14.05	14.07
6011	NYSE	NAZ	Tue, Feb 11, 2020	14.10	14.17	14.10	14.16
6010	NYSE	NAZ	Mon, Feb 10, 2020	14.03	14.08	14.03	14.05
6009	NYSE	NAZ	Fri, Feb 7, 2020	14.05	14.05	13.99	13.99
6008	NYSE	NAZ	Thu, Feb 6, 2020	13.95	14.06	13.95	14.00
6007	NYSE	NAZ	Wed, Feb 5, 2020	13.98	13.98	13.92	13.94
6006	NYSE	NAZ	Tue, Feb 4, 2020	13.93	14.01	13.90	14.00
6005	NYSE	NAZ	Mon, Feb 3, 2020	13.95	13.95	13.91	13.92
6004	NYSE	NAZ	Fri, Jan 31, 2020	13.91	13.95	13.87	13.92
6003	NYSE	NAZ	Thu, Jan 30, 2020	13.86	13.95	13.81	13.95
6002	NYSE	NAZ	Wed, Jan 29, 2020	13.90	13.90	13.80	13.82
6001	NYSE	NAZ	Tue, Jan 28, 2020	13.95	13.95	13.78	13.79
6000	NYSE	NAZ	Mon, Jan 27, 2020	13.85	13.94	13.78	13.91
5999	NYSE	NAZ	Fri, Jan 24, 2020	13.80	13.87	13.78	13.85
5998	NYSE	NAZ	Thu, Jan 23, 2020	13.78	13.83	13.70	13.83
5997	NYSE	NAZ	Wed, Jan 22, 2020	13.61	13.79	13.61	13.79
5996	NYSE	NAZ	Tue, Jan 21, 2020	13.55	13.64	13.55	13.64
5995	NYSE	NAZ	Fri, Jan 17, 2020	13.64	13.72	13.56	13.60
5994	NYSE	NAZ	Thu, Jan 16, 2020	13.71	13.71	13.57	13.63
5993	NYSE	NAZ	Wed, Jan 15, 2020	13.58	13.71	13.54	13.59
5992	NYSE	NAZ	Tue, Jan 14, 2020	13.64	13.67	13.55	13.59
5991	NYSE	NAZ	Mon, Jan 13, 2020	13.69	13.72	13.67	13.67
5990	NYSE	NAZ	Fri, Jan 10, 2020	13.65	13.73	13.65	13.72
5989	NYSE	NAZ	Thu, Jan 9, 2020	13.75	13.75	13.67	13.70
5988	NYSE	NAZ	Wed, Jan 8, 2020	13.71	13.83	13.68	13.71
5987	NYSE	NAZ	Tue, Jan 7, 2020	13.56	13.69	13.56	13.66
5986	NYSE	NAZ	Mon, Jan 6, 2020	13.67	13.71	13.50	13.61
5985	NYSE	NAZ	Fri, Jan 3, 2020	13.54	13.72	13.46	13.72
5984	NYSE	NAZ	Thu, Jan 2, 2020	13.46	13.60	13.46	13.54
5983	NYSE	NAZ	Tue, Dec 31, 2019	13.49	13.49	13.45	13.47
5982	NYSE	NAZ	Mon, Dec 30, 2019	13.48	13.56	13.36	13.36
5981	NYSE	NAZ	Fri, Dec 27, 2019	13.51	13.52	13.48	13.50
5980	NYSE	NAZ	Thu, Dec 26, 2019	13.47	13.51	13.45	13.50
5979	NYSE	NAZ	Tue, Dec 24, 2019	13.48	13.54	13.48	13.54
5978	NYSE	NAZ	Mon, Dec 23, 2019	13.46	13.56	13.46	13.52
5977	NYSE	NAZ	Fri, Dec 20, 2019	13.45	13.53	13.45	13.47
5976	NYSE	NAZ	Thu, Dec 19, 2019	13.51	13.59	13.48	13.50
5975	NYSE	NAZ	Wed, Dec 18, 2019	13.50	13.50	13.45	13.47
5974	NYSE	NAZ	Tue, Dec 17, 2019	13.50	13.54	13.45	13.50
5973	NYSE	NAZ	Mon, Dec 16, 2019	13.55	13.55	13.49	13.50
5972	NYSE	NAZ	Fri, Dec 13, 2019	13.52	13.60	13.51	13.59
5971	NYSE	NAZ	Thu, Dec 12, 2019	13.48	13.53	13.46	13.50
5970	NYSE	NAZ	Wed, Dec 11, 2019	13.53	13.55	13.51	13.47
5969	NYSE	NAZ	Tue, Dec 10, 2019	13.44	13.47	13.44	13.46
5968	NYSE	NAZ	Mon, Dec 9, 2019	13.47	13.47	13.43	13.44
5967	NYSE	NAZ	Fri, Dec 6, 2019	13.42	13.56	13.39	13.47
5966	NYSE	NAZ	Thu, Dec 5, 2019	13.41	13.44	13.35	13.41
5965	NYSE	NAZ	Wed, Dec 4, 2019	13.38	13.42	13.38	13.40
5964	NYSE	NAZ	Tue, Dec 3, 2019	13.32	13.38	13.31	13.38
5963	NYSE	NAZ	Mon, Dec 2, 2019	13.38	13.38	13.27	13.29
5962	NYSE	NAZ	Fri, Nov 29, 2019	13.35	13.38	13.34	13.35
5961	NYSE	NAZ	Wed, Nov 27, 2019	13.33	13.38	13.30	13.36
5960	NYSE	NAZ	Tue, Nov 26, 2019	13.30	13.40	13.30	13.30
5959	NYSE	NAZ	Mon, Nov 25, 2019	13.36	13.37	13.33	13.33
5958	NYSE	NAZ	Fri, Nov 22, 2019	13.35	13.40	13.31	13.37
5957	NYSE	NAZ	Thu, Nov 21, 2019	13.33	13.36	13.30	13.35
5956	NYSE	NAZ	Wed, Nov 20, 2019	13.30	13.38	13.29	13.38
5955	NYSE	NAZ	Tue, Nov 19, 2019	13.25	13.32	13.25	13.32
5954	NYSE	NAZ	Mon, Nov 18, 2019	13.30	13.33	13.21	13.25
5953	NYSE	NAZ	Fri, Nov 15, 2019	13.27	13.35	13.24	13.32
5952	NYSE	NAZ	Thu, Nov 14, 2019	13.14	13.33	13.14	13.31
5951	NYSE	NAZ	Wed, Nov 13, 2019	13.41	13.41	13.26	13.25
5950	NYSE	NAZ	Tue, Nov 12, 2019	13.32	13.33	13.28	13.31
5949	NYSE	NAZ	Mon, Nov 11, 2019	13.63	13.63	13.27	13.28
5948	NYSE	NAZ	Fri, Nov 8, 2019	13.21	13.31	13.21	13.28
5947	NYSE	NAZ	Thu, Nov 7, 2019	13.37	13.37	13.25	13.28
5946	NYSE	NAZ	Wed, Nov 6, 2019	13.32	13.37	13.27	13.37
5945	NYSE	NAZ	Tue, Nov 5, 2019	13.31	13.37	13.26	13.36
5944	NYSE	NAZ	Mon, Nov 4, 2019	13.36	13.37	13.32	13.34
5943	NYSE	NAZ	Fri, Nov 1, 2019	13.36	13.42	13.34	13.39
5942	NYSE	NAZ	Thu, Oct 31, 2019	13.31	13.37	13.31	13.34
5941	NYSE	NAZ	Wed, Oct 30, 2019	13.23	13.30	13.23	13.30
5940	NYSE	NAZ	Tue, Oct 29, 2019	13.22	13.23	13.17	13.22
5939	NYSE	NAZ	Mon, Oct 28, 2019	13.32	13.32	13.21	13.24
5938	NYSE	NAZ	Fri, Oct 25, 2019	13.38	13.38	13.33	13.34
5937	NYSE	NAZ	Thu, Oct 24, 2019	13.35	13.42	13.34	13.38
5936	NYSE	NAZ	Wed, Oct 23, 2019	13.39	13.39	13.27	13.37
5935	NYSE	NAZ	Tue, Oct 22, 2019	13.36	13.38	13.36	13.38
5934	NYSE	NAZ	Mon, Oct 21, 2019	13.37	13.37	13.31	13.32
5933	NYSE	NAZ	Fri, Oct 18, 2019	13.38	13.41	13.32	13.36
5932	NYSE	NAZ	Thu, Oct 17, 2019	13.41	13.45	13.39	13.39
5931	NYSE	NAZ	Wed, Oct 16, 2019	13.38	13.44	13.38	13.41
5930	NYSE	NAZ	Tue, Oct 15, 2019	13.54	13.54	13.38	13.41
5929	NYSE	NAZ	Mon, Oct 14, 2019	13.59	13.59	13.34	13.39
5928	NYSE	NAZ	Fri, Oct 11, 2019	13.53	13.59	13.52	13.58
5927	NYSE	NAZ	Thu, Oct 10, 2019	13.69	13.69	13.63	13.59
5926	NYSE	NAZ	Wed, Oct 9, 2019	13.68	13.70	13.61	13.70
5925	NYSE	NAZ	Tue, Oct 8, 2019	13.77	13.77	13.51	13.73
5924	NYSE	NAZ	Mon, Oct 7, 2019	13.50	13.60	13.49	13.55
5923	NYSE	NAZ	Fri, Oct 4, 2019	13.68	13.68	13.48	13.51
5922	NYSE	NAZ	Thu, Oct 3, 2019	13.47	13.52	13.47	13.51
5921	NYSE	NAZ	Wed, Oct 2, 2019	13.46	13.52	13.42	13.51
5920	NYSE	NAZ	Tue, Oct 1, 2019	13.46	13.47	13.41	13.47
5919	NYSE	NAZ	Mon, Sep 30, 2019	13.48	13.48	13.34	13.46
5918	NYSE	NAZ	Fri, Sep 27, 2019	13.32	13.71	13.29	13.67
5917	NYSE	NAZ	Thu, Sep 26, 2019	13.35	13.37	13.30	13.36
5916	NYSE	NAZ	Wed, Sep 25, 2019	13.43	13.43	13.35	13.35
5915	NYSE	NAZ	Tue, Sep 24, 2019	13.35	13.36	13.26	13.36
5914	NYSE	NAZ	Mon, Sep 23, 2019	13.36	13.36	13.32	13.33
5913	NYSE	NAZ	Fri, Sep 20, 2019	13.25	13.37	13.21	13.36
5912	NYSE	NAZ	Thu, Sep 19, 2019	13.18	13.25	13.18	13.22
5911	NYSE	NAZ	Wed, Sep 18, 2019	13.14	13.19	13.14	13.14
5910	NYSE	NAZ	Tue, Sep 17, 2019	13.18	13.18	13.08	13.14
5909	NYSE	NAZ	Mon, Sep 16, 2019	13.15	13.18	13.08	13.16
5908	NYSE	NAZ	Fri, Sep 13, 2019	13.26	13.27	13.18	13.18
5907	NYSE	NAZ	Thu, Sep 12, 2019	13.28	13.32	13.22	13.23
5906	NYSE	NAZ	Wed, Sep 11, 2019	13.42	13.42	13.32	13.29
5905	NYSE	NAZ	Tue, Sep 10, 2019	13.43	13.43	13.35	13.37
5904	NYSE	NAZ	Mon, Sep 9, 2019	13.51	13.51	13.42	13.44
5903	NYSE	NAZ	Fri, Sep 6, 2019	13.52	13.53	13.50	13.50
5902	NYSE	NAZ	Thu, Sep 5, 2019	13.53	13.55	13.49	13.53
5901	NYSE	NAZ	Wed, Sep 4, 2019	13.54	13.57	13.53	13.54
5900	NYSE	NAZ	Tue, Sep 3, 2019	13.56	13.68	13.56	13.56
5899	NYSE	NAZ	Fri, Aug 30, 2019	13.54	13.59	13.52	13.58
5898	NYSE	NAZ	Thu, Aug 29, 2019	13.60	13.60	13.54	13.58
5897	NYSE	NAZ	Wed, Aug 28, 2019	13.59	13.62	13.53	13.54
5896	NYSE	NAZ	Tue, Aug 27, 2019	13.55	13.68	13.53	13.54
5895	NYSE	NAZ	Mon, Aug 26, 2019	13.56	13.58	13.54	13.54
5894	NYSE	NAZ	Fri, Aug 23, 2019	13.61	13.62	13.54	13.57
5893	NYSE	NAZ	Thu, Aug 22, 2019	13.61	13.61	13.52	13.53
5892	NYSE	NAZ	Wed, Aug 21, 2019	13.63	13.67	13.59	13.61
5891	NYSE	NAZ	Tue, Aug 20, 2019	13.74	13.75	13.44	13.67
5890	NYSE	NAZ	Mon, Aug 19, 2019	13.61	13.70	13.58	13.70
5889	NYSE	NAZ	Fri, Aug 16, 2019	13.61	13.63	13.49	13.63
5888	NYSE	NAZ	Thu, Aug 15, 2019	13.63	13.65	13.59	13.62
5887	NYSE	NAZ	Wed, Aug 14, 2019	13.68	13.69	13.58	13.62
5886	NYSE	NAZ	Tue, Aug 13, 2019	13.50	13.60	13.50	13.54
5885	NYSE	NAZ	Mon, Aug 12, 2019	13.60	13.62	13.50	13.62
5884	NYSE	NAZ	Fri, Aug 9, 2019	13.53	13.60	13.53	13.58
5883	NYSE	NAZ	Thu, Aug 8, 2019	13.70	13.70	13.52	13.60
5882	NYSE	NAZ	Wed, Aug 7, 2019	13.78	13.78	13.60	13.69
5881	NYSE	NAZ	Tue, Aug 6, 2019	13.60	13.78	13.60	13.62
5880	NYSE	NAZ	Mon, Aug 5, 2019	13.65	13.65	13.59	13.63
5879	NYSE	NAZ	Fri, Aug 2, 2019	13.61	13.65	13.59	13.65
5878	NYSE	NAZ	Thu, Aug 1, 2019	13.43	13.64	13.42	13.62
5877	NYSE	NAZ	Wed, Jul 31, 2019	13.35	13.78	13.35	13.43
5876	NYSE	NAZ	Tue, Jul 30, 2019	13.31	13.36	13.27	13.35
5875	NYSE	NAZ	Mon, Jul 29, 2019	13.36	13.40	13.26	13.28
5874	NYSE	NAZ	Fri, Jul 26, 2019	13.20	13.72	13.19	13.27
5873	NYSE	NAZ	Thu, Jul 25, 2019	13.21	13.21	13.16	13.17
5872	NYSE	NAZ	Wed, Jul 24, 2019	13.14	13.19	13.14	13.16
5871	NYSE	NAZ	Tue, Jul 23, 2019	13.13	13.19	13.13	13.15
5870	NYSE	NAZ	Mon, Jul 22, 2019	13.16	13.16	13.10	13.12
5869	NYSE	NAZ	Fri, Jul 19, 2019	13.09	13.16	13.09	13.16
5868	NYSE	NAZ	Thu, Jul 18, 2019	13.15	13.17	13.08	13.14
5867	NYSE	NAZ	Wed, Jul 17, 2019	13.04	13.15	13.04	13.15
5866	NYSE	NAZ	Tue, Jul 16, 2019	13.07	13.11	13.03	13.03
5865	NYSE	NAZ	Mon, Jul 15, 2019	13.10	13.15	13.01	13.05
5864	NYSE	NAZ	Fri, Jul 12, 2019	13.09	13.13	13.07	13.12
5863	NYSE	NAZ	Thu, Jul 11, 2019	13.08	13.17	13.08	13.04
5862	NYSE	NAZ	Wed, Jul 10, 2019	13.10	13.15	13.07	13.08
5861	NYSE	NAZ	Tue, Jul 9, 2019	13.10	13.11	13.05	13.08
5860	NYSE	NAZ	Mon, Jul 8, 2019	13.09	14.68	13.09	13.10
5859	NYSE	NAZ	Fri, Jul 5, 2019	13.10	13.13	13.02	13.05
5858	NYSE	NAZ	Wed, Jul 3, 2019	13.09	13.09	13.07	13.08
5857	NYSE	NAZ	Tue, Jul 2, 2019	13.07	13.12	13.02	13.10
5856	NYSE	NAZ	Mon, Jul 1, 2019	13.03	13.09	13.02	13.08
5855	NYSE	NAZ	Fri, Jun 28, 2019	13.03	13.07	13.03	13.07
5854	NYSE	NAZ	Thu, Jun 27, 2019	13.03	13.06	13.03	13.06
5853	NYSE	NAZ	Wed, Jun 26, 2019	13.05	13.05	13.01	13.04
5852	NYSE	NAZ	Tue, Jun 25, 2019	12.97	13.04	12.97	13.04
5851	NYSE	NAZ	Mon, Jun 24, 2019	12.98	13.00	12.94	12.97
5850	NYSE	NAZ	Fri, Jun 21, 2019	13.05	13.05	12.93	12.96
5849	NYSE	NAZ	Thu, Jun 20, 2019	12.98	13.03	12.98	12.99
5848	NYSE	NAZ	Wed, Jun 19, 2019	13.01	13.01	12.98	12.99
5847	NYSE	NAZ	Tue, Jun 18, 2019	13.01	13.04	13.00	13.00
5846	NYSE	NAZ	Mon, Jun 17, 2019	13.01	13.01	12.98	12.98
5845	NYSE	NAZ	Fri, Jun 14, 2019	12.98	13.01	12.98	12.99
5844	NYSE	NAZ	Thu, Jun 13, 2019	13.00	13.00	12.97	12.97
5843	NYSE	NAZ	Wed, Jun 12, 2019	12.90	13.03	12.90	12.99
5842	NYSE	NAZ	Tue, Jun 11, 2019	12.90	12.98	12.90	12.95
5841	NYSE	NAZ	Mon, Jun 10, 2019	12.96	12.97	12.86	12.95
5840	NYSE	NAZ	Fri, Jun 7, 2019	12.94	13.02	12.94	12.98
5839	NYSE	NAZ	Thu, Jun 6, 2019	12.98	12.98	12.95	12.95
5838	NYSE	NAZ	Wed, Jun 5, 2019	13.01	13.01	12.95	12.95
5837	NYSE	NAZ	Tue, Jun 4, 2019	12.92	13.00	12.92	12.96
5836	NYSE	NAZ	Mon, Jun 3, 2019	12.95	12.98	12.95	12.96
5835	NYSE	NAZ	Fri, May 31, 2019	12.97	12.98	12.95	12.96
5834	NYSE	NAZ	Thu, May 30, 2019	12.88	12.97	12.88	12.95
5833	NYSE	NAZ	Wed, May 29, 2019	12.84	12.91	12.81	12.85
5832	NYSE	NAZ	Tue, May 28, 2019	12.89	12.90	12.82	12.89
5831	NYSE	NAZ	Fri, May 24, 2019	12.90	12.98	12.88	12.88
5830	NYSE	NAZ	Thu, May 23, 2019	12.89	12.92	12.85	12.92
5829	NYSE	NAZ	Wed, May 22, 2019	12.86	12.95	12.80	12.87
5828	NYSE	NAZ	Tue, May 21, 2019	12.90	12.96	12.86	12.95
5827	NYSE	NAZ	Mon, May 20, 2019	12.93	12.98	12.85	12.93
5826	NYSE	NAZ	Fri, May 17, 2019	12.90	12.94	12.89	12.94
5825	NYSE	NAZ	Thu, May 16, 2019	12.91	12.93	12.85	12.90
5824	NYSE	NAZ	Wed, May 15, 2019	12.86	12.94	12.86	12.94
5823	NYSE	NAZ	Tue, May 14, 2019	12.85	12.94	12.83	12.90
5822	NYSE	NAZ	Mon, May 13, 2019	12.87	12.98	12.83	12.91
5821	NYSE	NAZ	Fri, May 10, 2019	12.84	12.89	12.84	12.86
5820	NYSE	NAZ	Thu, May 9, 2019	12.97	12.97	12.85	12.88
5819	NYSE	NAZ	Wed, May 8, 2019	12.86	12.90	12.85	12.88
5818	NYSE	NAZ	Tue, May 7, 2019	12.87	12.87	12.82	12.82
5817	NYSE	NAZ	Mon, May 6, 2019	12.76	12.87	12.76	12.80
5816	NYSE	NAZ	Fri, May 3, 2019	12.81	12.84	12.78	12.79
5815	NYSE	NAZ	Thu, May 2, 2019	12.76	12.81	12.76	12.79
5814	NYSE	NAZ	Wed, May 1, 2019	12.77	12.82	12.77	12.79
5813	NYSE	NAZ	Tue, Apr 30, 2019	12.70	12.82	12.70	12.78
5812	NYSE	NAZ	Mon, Apr 29, 2019	12.71	12.74	12.70	12.70
5811	NYSE	NAZ	Fri, Apr 26, 2019	12.69	12.74	12.57	12.74
5810	NYSE	NAZ	Thu, Apr 25, 2019	12.60	12.70	12.60	12.69
5809	NYSE	NAZ	Wed, Apr 24, 2019	12.60	12.62	12.60	12.60
5808	NYSE	NAZ	Tue, Apr 23, 2019	12.67	12.67	12.53	12.62
5807	NYSE	NAZ	Mon, Apr 22, 2019	12.70	12.70	12.67	12.67
5806	NYSE	NAZ	Thu, Apr 18, 2019	12.73	12.79	12.68	12.68
5805	NYSE	NAZ	Wed, Apr 17, 2019	12.63	12.78	12.61	12.78
5804	NYSE	NAZ	Tue, Apr 16, 2019	12.53	12.61	12.53	12.58
5803	NYSE	NAZ	Mon, Apr 15, 2019	12.60	12.66	12.48	12.53
5802	NYSE	NAZ	Fri, Apr 12, 2019	12.72	12.72	12.68	12.70
5801	NYSE	NAZ	Thu, Apr 11, 2019	12.83	12.83	12.73	12.72
5800	NYSE	NAZ	Wed, Apr 10, 2019	12.82	12.85	12.78	12.83
5799	NYSE	NAZ	Tue, Apr 9, 2019	12.79	12.84	12.78	12.82
5798	NYSE	NAZ	Mon, Apr 8, 2019	12.81	12.84	12.79	12.81
5797	NYSE	NAZ	Fri, Apr 5, 2019	12.77	12.84	12.77	12.80
5796	NYSE	NAZ	Thu, Apr 4, 2019	12.79	12.84	12.79	12.83
5795	NYSE	NAZ	Wed, Apr 3, 2019	12.79	12.80	12.78	12.80
5794	NYSE	NAZ	Tue, Apr 2, 2019	12.82	12.83	12.79	12.79
5793	NYSE	NAZ	Mon, Apr 1, 2019	12.87	12.89	12.81	12.84
5792	NYSE	NAZ	Fri, Mar 29, 2019	12.75	12.85	12.75	12.83
5791	NYSE	NAZ	Thu, Mar 28, 2019	12.77	12.88	12.76	12.77
5790	NYSE	NAZ	Wed, Mar 27, 2019	12.76	12.77	12.74	12.76
5789	NYSE	NAZ	Tue, Mar 26, 2019	12.74	12.76	12.73	12.76
5788	NYSE	NAZ	Mon, Mar 25, 2019	12.69	12.75	12.69	12.72
5787	NYSE	NAZ	Fri, Mar 22, 2019	12.64	12.88	12.62	12.74
5786	NYSE	NAZ	Thu, Mar 21, 2019	12.59	12.60	12.58	12.58
5785	NYSE	NAZ	Wed, Mar 20, 2019	12.60	12.61	12.58	12.58
5784	NYSE	NAZ	Tue, Mar 19, 2019	12.58	12.61	12.58	12.58
5783	NYSE	NAZ	Mon, Mar 18, 2019	12.60	12.60	12.50	12.58
5782	NYSE	NAZ	Fri, Mar 15, 2019	12.51	12.57	12.50	12.56
5781	NYSE	NAZ	Thu, Mar 14, 2019	12.57	12.57	12.49	12.50
5780	NYSE	NAZ	Wed, Mar 13, 2019	12.57	12.65	12.54	12.55
5779	NYSE	NAZ	Tue, Mar 12, 2019	12.51	12.59	12.51	12.58
5778	NYSE	NAZ	Mon, Mar 11, 2019	12.47	12.57	12.47	12.50
5777	NYSE	NAZ	Fri, Mar 8, 2019	12.49	12.55	12.49	12.49
5776	NYSE	NAZ	Thu, Mar 7, 2019	12.47	12.55	12.47	12.50
5775	NYSE	NAZ	Wed, Mar 6, 2019	12.46	12.49	12.46	12.49
5774	NYSE	NAZ	Tue, Mar 5, 2019	12.41	12.46	12.41	12.46
5773	NYSE	NAZ	Mon, Mar 4, 2019	12.50	12.50	12.42	12.42
5772	NYSE	NAZ	Fri, Mar 1, 2019	12.48	12.48	12.41	12.46
5771	NYSE	NAZ	Thu, Feb 28, 2019	12.41	12.46	12.39	12.46
5770	NYSE	NAZ	Wed, Feb 27, 2019	12.43	12.48	12.40	12.40
5769	NYSE	NAZ	Tue, Feb 26, 2019	12.43	12.49	12.42	12.45
5768	NYSE	NAZ	Mon, Feb 25, 2019	12.47	12.50	12.46	12.46
5767	NYSE	NAZ	Fri, Feb 22, 2019	12.50	12.54	12.46	12.48
5766	NYSE	NAZ	Thu, Feb 21, 2019	12.51	12.53	12.49	12.50
5765	NYSE	NAZ	Wed, Feb 20, 2019	12.45	12.54	12.44	12.54
5764	NYSE	NAZ	Tue, Feb 19, 2019	12.43	12.43	12.39	12.42
5763	NYSE	NAZ	Fri, Feb 15, 2019	12.28	12.44	12.28	12.42
5762	NYSE	NAZ	Thu, Feb 14, 2019	12.47	12.47	12.38	12.38
5761	NYSE	NAZ	Wed, Feb 13, 2019	12.33	12.55	12.29	12.42
5760	NYSE	NAZ	Tue, Feb 12, 2019	12.28	12.33	12.28	12.33
5759	NYSE	NAZ	Mon, Feb 11, 2019	12.22	12.33	12.22	12.26
5758	NYSE	NAZ	Fri, Feb 8, 2019	12.33	12.33	12.23	12.23
5757	NYSE	NAZ	Thu, Feb 7, 2019	12.33	12.33	12.28	12.32
5756	NYSE	NAZ	Wed, Feb 6, 2019	12.30	12.32	12.28	12.31
5755	NYSE	NAZ	Tue, Feb 5, 2019	12.33	12.33	12.26	12.31
5754	NYSE	NAZ	Mon, Feb 4, 2019	12.18	12.30	12.18	12.30
5753	NYSE	NAZ	Fri, Feb 1, 2019	12.24	12.29	12.21	12.26
5752	NYSE	NAZ	Thu, Jan 31, 2019	12.19	12.33	12.19	12.27
5751	NYSE	NAZ	Wed, Jan 30, 2019	12.18	12.21	12.14	12.15
5750	NYSE	NAZ	Tue, Jan 29, 2019	12.22	12.22	12.19	12.19
5749	NYSE	NAZ	Mon, Jan 28, 2019	12.25	12.29	12.22	12.22
5748	NYSE	NAZ	Fri, Jan 25, 2019	12.31	12.31	12.22	12.22
5747	NYSE	NAZ	Thu, Jan 24, 2019	12.19	12.21	12.19	12.19
5746	NYSE	NAZ	Wed, Jan 23, 2019	12.20	12.20	12.19	12.19
5745	NYSE	NAZ	Tue, Jan 22, 2019	12.22	12.22	12.20	12.21
5744	NYSE	NAZ	Fri, Jan 18, 2019	12.25	12.25	12.15	12.21
5743	NYSE	NAZ	Thu, Jan 17, 2019	12.25	12.25	12.20	12.25
5742	NYSE	NAZ	Wed, Jan 16, 2019	12.27	12.27	12.18	12.22
5741	NYSE	NAZ	Tue, Jan 15, 2019	12.19	12.25	12.19	12.23
5740	NYSE	NAZ	Mon, Jan 14, 2019	12.26	12.26	12.23	12.23
5739	NYSE	NAZ	Fri, Jan 11, 2019	12.32	12.32	12.29	12.31
5738	NYSE	NAZ	Thu, Jan 10, 2019	12.31	12.31	12.28	12.30
5737	NYSE	NAZ	Wed, Jan 9, 2019	12.27	12.33	12.27	12.28
5736	NYSE	NAZ	Tue, Jan 8, 2019	12.22	12.32	12.22	12.29
5735	NYSE	NAZ	Mon, Jan 7, 2019	12.20	12.22	12.18	12.22
5734	NYSE	NAZ	Fri, Jan 4, 2019	12.09	12.18	12.01	12.18
5733	NYSE	NAZ	Thu, Jan 3, 2019	12.03	12.17	12.03	12.16
5732	NYSE	NAZ	Wed, Jan 2, 2019	11.86	12.07	11.86	12.03
5731	NYSE	NAZ	Mon, Dec 31, 2018	11.78	11.90	11.77	11.86
5730	NYSE	NAZ	Fri, Dec 28, 2018	11.64	11.78	11.64	11.71
5729	NYSE	NAZ	Thu, Dec 27, 2018	11.62	11.67	11.62	11.65
5728	NYSE	NAZ	Wed, Dec 26, 2018	11.58	11.62	11.54	11.60
5727	NYSE	NAZ	Mon, Dec 24, 2018	11.61	11.67	11.57	11.59
5726	NYSE	NAZ	Fri, Dec 21, 2018	11.55	11.65	11.55	11.65
5725	NYSE	NAZ	Thu, Dec 20, 2018	11.68	11.85	11.54	11.60
5724	NYSE	NAZ	Wed, Dec 19, 2018	11.65	11.78	11.65	11.76
5723	NYSE	NAZ	Tue, Dec 18, 2018	11.62	11.74	11.62	11.64
5722	NYSE	NAZ	Mon, Dec 17, 2018	11.72	11.83	11.52	11.64
5721	NYSE	NAZ	Fri, Dec 14, 2018	11.75	11.79	11.69	11.79
5720	NYSE	NAZ	Thu, Dec 13, 2018	11.85	11.85	11.72	11.78
5719	NYSE	NAZ	Wed, Dec 12, 2018	11.75	11.93	11.75	11.85
5718	NYSE	NAZ	Tue, Dec 11, 2018	11.84	11.91	11.84	11.85
5717	NYSE	NAZ	Mon, Dec 10, 2018	11.91	11.91	11.86	11.88
5716	NYSE	NAZ	Fri, Dec 7, 2018	11.88	11.90	11.86	11.87
5715	NYSE	NAZ	Thu, Dec 6, 2018	11.90	11.97	11.88	11.90
5714	NYSE	NAZ	Tue, Dec 4, 2018	11.87	11.94	11.87	11.89
5713	NYSE	NAZ	Mon, Dec 3, 2018	11.78	11.90	11.77	11.87
5712	NYSE	NAZ	Fri, Nov 30, 2018	11.82	11.83	11.69	11.83
5711	NYSE	NAZ	Thu, Nov 29, 2018	11.76	11.85	11.76	11.82
5710	NYSE	NAZ	Wed, Nov 28, 2018	11.76	11.78	11.72	11.73
5709	NYSE	NAZ	Tue, Nov 27, 2018	11.70	11.79	11.70	11.78
5708	NYSE	NAZ	Mon, Nov 26, 2018	11.76	11.80	11.70	11.71
5707	NYSE	NAZ	Fri, Nov 23, 2018	11.76	11.79	11.76	11.76
5706	NYSE	NAZ	Wed, Nov 21, 2018	11.75	11.80	11.75	11.79
5705	NYSE	NAZ	Tue, Nov 20, 2018	11.81	11.81	11.73	11.73
5704	NYSE	NAZ	Mon, Nov 19, 2018	11.83	11.83	11.76	11.81
5703	NYSE	NAZ	Fri, Nov 16, 2018	11.75	11.88	11.75	11.83
5702	NYSE	NAZ	Thu, Nov 15, 2018	11.90	11.90	11.76	11.76
5701	NYSE	NAZ	Wed, Nov 14, 2018	11.87	11.91	11.87	11.87
5700	NYSE	NAZ	Tue, Nov 13, 2018	11.87	11.98	11.87	11.87
5699	NYSE	NAZ	Mon, Nov 12, 2018	11.78	11.99	11.78	11.90
5698	NYSE	NAZ	Fri, Nov 9, 2018	11.70	11.81	11.69	11.81
5697	NYSE	NAZ	Thu, Nov 8, 2018	11.63	11.70	11.60	11.69
5696	NYSE	NAZ	Wed, Nov 7, 2018	11.57	11.69	11.57	11.68
5695	NYSE	NAZ	Tue, Nov 6, 2018	11.52	11.59	11.51	11.56
5694	NYSE	NAZ	Mon, Nov 5, 2018	11.48	11.60	11.48	11.59
5693	NYSE	NAZ	Fri, Nov 2, 2018	11.56	11.58	11.48	11.51
5692	NYSE	NAZ	Thu, Nov 1, 2018	11.58	11.60	11.52	11.57
5691	NYSE	NAZ	Wed, Oct 31, 2018	11.48	11.59	11.48	11.56
5690	NYSE	NAZ	Tue, Oct 30, 2018	11.54	11.62	11.54	11.57
5689	NYSE	NAZ	Mon, Oct 29, 2018	11.61	11.62	11.56	11.59
5688	NYSE	NAZ	Fri, Oct 26, 2018	11.59	11.70	11.59	11.65
5687	NYSE	NAZ	Thu, Oct 25, 2018	11.57	11.67	11.57	11.58
5686	NYSE	NAZ	Wed, Oct 24, 2018	11.56	11.67	11.56	11.62
5685	NYSE	NAZ	Tue, Oct 23, 2018	11.70	11.70	11.53	11.60
5684	NYSE	NAZ	Mon, Oct 22, 2018	11.58	11.58	11.46	11.53
5683	NYSE	NAZ	Fri, Oct 19, 2018	11.56	11.58	11.53	11.53
5682	NYSE	NAZ	Thu, Oct 18, 2018	11.60	11.62	11.56	11.62
5681	NYSE	NAZ	Wed, Oct 17, 2018	11.50	11.55	11.50	11.53
5680	NYSE	NAZ	Tue, Oct 16, 2018	11.39	11.50	11.39	11.49
5679	NYSE	NAZ	Mon, Oct 15, 2018	11.42	11.42	11.39	11.40
5678	NYSE	NAZ	Fri, Oct 12, 2018	11.40	11.47	11.40	11.42
5677	NYSE	NAZ	Thu, Oct 11, 2018	11.48	11.53	11.45	11.41
5676	NYSE	NAZ	Wed, Oct 10, 2018	11.53	11.54	11.50	11.50
5675	NYSE	NAZ	Tue, Oct 9, 2018	11.64	11.64	11.52	11.55
5674	NYSE	NAZ	Mon, Oct 8, 2018	11.55	11.57	11.49	11.52
5673	NYSE	NAZ	Fri, Oct 5, 2018	11.63	11.65	11.60	11.60
5672	NYSE	NAZ	Thu, Oct 4, 2018	11.67	11.72	11.63	11.66
5671	NYSE	NAZ	Wed, Oct 3, 2018	11.72	11.76	11.71	11.76
5670	NYSE	NAZ	Tue, Oct 2, 2018	11.64	11.75	11.64	11.74
5669	NYSE	NAZ	Mon, Oct 1, 2018	11.72	11.72	11.66	11.66
5668	NYSE	NAZ	Fri, Sep 28, 2018	11.76	11.77	11.69	11.70
5667	NYSE	NAZ	Thu, Sep 27, 2018	11.74	11.79	11.72	11.75
5666	NYSE	NAZ	Wed, Sep 26, 2018	11.73	11.77	11.72	11.73
5665	NYSE	NAZ	Tue, Sep 25, 2018	11.78	11.78	11.70	11.75
5664	NYSE	NAZ	Mon, Sep 24, 2018	11.75	11.78	11.75	11.77
5663	NYSE	NAZ	Fri, Sep 21, 2018	11.71	11.78	11.71	11.76
5662	NYSE	NAZ	Thu, Sep 20, 2018	11.75	11.78	11.71	11.76
5661	NYSE	NAZ	Wed, Sep 19, 2018	11.82	11.82	11.71	11.76
5660	NYSE	NAZ	Tue, Sep 18, 2018	11.85	11.86	11.82	11.84
5659	NYSE	NAZ	Mon, Sep 17, 2018	11.90	11.90	11.86	11.87
5658	NYSE	NAZ	Fri, Sep 14, 2018	12.04	12.09	11.85	11.93
5657	NYSE	NAZ	Thu, Sep 13, 2018	12.20	12.24	12.06	12.06
5656	NYSE	NAZ	Wed, Sep 12, 2018	12.26	12.30	12.24	12.20
5655	NYSE	NAZ	Tue, Sep 11, 2018	12.37	12.37	12.30	12.30
5654	NYSE	NAZ	Mon, Sep 10, 2018	12.41	12.41	12.34	12.38
5653	NYSE	NAZ	Fri, Sep 7, 2018	12.40	12.41	12.34	12.35
5652	NYSE	NAZ	Thu, Sep 6, 2018	12.41	12.43	12.40	12.40
5651	NYSE	NAZ	Wed, Sep 5, 2018	12.44	12.44	12.40	12.41
5650	NYSE	NAZ	Tue, Sep 4, 2018	12.53	12.53	12.43	12.43
5649	NYSE	NAZ	Fri, Aug 31, 2018	12.49	12.56	12.44	12.51
5648	NYSE	NAZ	Thu, Aug 30, 2018	12.52	12.53	12.48	12.50
5647	NYSE	NAZ	Wed, Aug 29, 2018	12.49	12.54	12.49	12.53
5646	NYSE	NAZ	Tue, Aug 28, 2018	12.51	12.52	12.43	12.52
5645	NYSE	NAZ	Mon, Aug 27, 2018	12.45	12.50	12.44	12.45
5644	NYSE	NAZ	Fri, Aug 24, 2018	12.51	12.52	12.46	12.49
5643	NYSE	NAZ	Thu, Aug 23, 2018	12.44	12.50	12.44	12.49
5642	NYSE	NAZ	Wed, Aug 22, 2018	12.44	12.50	12.44	12.47
5641	NYSE	NAZ	Tue, Aug 21, 2018	12.43	12.46	12.40	12.46
5640	NYSE	NAZ	Mon, Aug 20, 2018	12.45	12.50	12.43	12.45
5639	NYSE	NAZ	Fri, Aug 17, 2018	12.46	12.49	12.43	12.43
5638	NYSE	NAZ	Thu, Aug 16, 2018	12.51	12.51	12.41	12.41
5637	NYSE	NAZ	Wed, Aug 15, 2018	12.56	12.56	12.47	12.47
5636	NYSE	NAZ	Tue, Aug 14, 2018	12.49	12.51	12.49	12.50
5635	NYSE	NAZ	Mon, Aug 13, 2018	12.58	12.59	12.56	12.52
5634	NYSE	NAZ	Fri, Aug 10, 2018	12.58	12.62	12.54	12.56
5633	NYSE	NAZ	Thu, Aug 9, 2018	12.56	12.59	12.53	12.53
5632	NYSE	NAZ	Wed, Aug 8, 2018	12.58	12.61	12.56	12.61
5631	NYSE	NAZ	Tue, Aug 7, 2018	12.60	12.62	12.53	12.54
5630	NYSE	NAZ	Mon, Aug 6, 2018	12.62	12.64	12.55	12.60
5629	NYSE	NAZ	Fri, Aug 3, 2018	12.55	12.59	12.53	12.53
5628	NYSE	NAZ	Thu, Aug 2, 2018	12.55	12.56	12.54	12.54
5627	NYSE	NAZ	Wed, Aug 1, 2018	12.55	12.57	12.54	12.54
5626	NYSE	NAZ	Tue, Jul 31, 2018	12.58	12.63	12.53	12.57
5625	NYSE	NAZ	Mon, Jul 30, 2018	12.59	12.59	12.53	12.53
5624	NYSE	NAZ	Fri, Jul 27, 2018	12.61	12.61	12.55	12.55
5623	NYSE	NAZ	Thu, Jul 26, 2018	12.62	12.62	12.60	12.62
5622	NYSE	NAZ	Wed, Jul 25, 2018	12.59	12.63	12.58	12.60
5621	NYSE	NAZ	Tue, Jul 24, 2018	12.63	12.68	12.58	12.64
5620	NYSE	NAZ	Mon, Jul 23, 2018	12.68	12.71	12.64	12.65
5619	NYSE	NAZ	Fri, Jul 20, 2018	12.61	12.67	12.61	12.67
5618	NYSE	NAZ	Thu, Jul 19, 2018	12.64	12.69	12.64	12.69
5617	NYSE	NAZ	Wed, Jul 18, 2018	12.68	12.72	12.67	12.68
5616	NYSE	NAZ	Tue, Jul 17, 2018	12.70	12.72	12.65	12.72
5615	NYSE	NAZ	Mon, Jul 16, 2018	12.65	12.66	12.62	12.62
5614	NYSE	NAZ	Fri, Jul 13, 2018	12.64	12.66	12.61	12.63
5613	NYSE	NAZ	Thu, Jul 12, 2018	12.65	12.70	12.59	12.60
5612	NYSE	NAZ	Wed, Jul 11, 2018	12.71	12.72	12.67	12.65
5611	NYSE	NAZ	Tue, Jul 10, 2018	12.72	12.74	12.70	12.70
5610	NYSE	NAZ	Mon, Jul 9, 2018	12.85	12.85	12.69	12.70
5609	NYSE	NAZ	Fri, Jul 6, 2018	12.72	12.80	12.72	12.78
5608	NYSE	NAZ	Thu, Jul 5, 2018	12.70	12.82	12.67	12.70
5607	NYSE	NAZ	Tue, Jul 3, 2018	12.76	12.76	12.69	12.70
5606	NYSE	NAZ	Mon, Jul 2, 2018	12.91	12.92	12.77	12.80
5605	NYSE	NAZ	Fri, Jun 29, 2018	12.76	12.80	12.75	12.80
5604	NYSE	NAZ	Thu, Jun 28, 2018	12.69	12.76	12.69	12.75
5603	NYSE	NAZ	Wed, Jun 27, 2018	12.81	12.81	12.72	12.74
5602	NYSE	NAZ	Tue, Jun 26, 2018	12.73	12.73	12.68	12.72
5601	NYSE	NAZ	Mon, Jun 25, 2018	12.89	12.89	12.69	12.74
5600	NYSE	NAZ	Fri, Jun 22, 2018	12.65	12.72	12.65	12.72
5599	NYSE	NAZ	Thu, Jun 21, 2018	12.71	12.71	12.68	12.70
5598	NYSE	NAZ	Wed, Jun 20, 2018	12.68	12.74	12.65	12.74
5597	NYSE	NAZ	Tue, Jun 19, 2018	12.66	12.69	12.66	12.69
5596	NYSE	NAZ	Mon, Jun 18, 2018	12.69	12.70	12.66	12.69
5595	NYSE	NAZ	Fri, Jun 15, 2018	12.73	12.73	12.64	12.69
5594	NYSE	NAZ	Thu, Jun 14, 2018	12.69	12.69	12.64	12.64
5593	NYSE	NAZ	Wed, Jun 13, 2018	12.82	12.82	12.70	12.67
5592	NYSE	NAZ	Tue, Jun 12, 2018	12.71	12.78	12.71	12.75
5591	NYSE	NAZ	Mon, Jun 11, 2018	12.86	12.86	12.76	12.79
5590	NYSE	NAZ	Fri, Jun 8, 2018	12.67	12.79	12.67	12.72
5589	NYSE	NAZ	Thu, Jun 7, 2018	12.78	12.80	12.74	12.74
5588	NYSE	NAZ	Wed, Jun 6, 2018	12.85	12.89	12.76	12.78
5587	NYSE	NAZ	Tue, Jun 5, 2018	12.90	12.90	12.85	12.85
5586	NYSE	NAZ	Mon, Jun 4, 2018	12.84	12.88	12.82	12.86
5585	NYSE	NAZ	Fri, Jun 1, 2018	12.84	12.87	12.84	12.86
5584	NYSE	NAZ	Thu, May 31, 2018	12.84	12.87	12.81	12.86
5583	NYSE	NAZ	Wed, May 30, 2018	12.78	12.83	12.72	12.79
5582	NYSE	NAZ	Tue, May 29, 2018	12.78	12.83	12.66	12.79
5581	NYSE	NAZ	Fri, May 25, 2018	12.75	12.76	12.74	12.76
5580	NYSE	NAZ	Thu, May 24, 2018	12.75	12.75	12.73	12.74
5579	NYSE	NAZ	Wed, May 23, 2018	12.74	12.74	12.70	12.74
5578	NYSE	NAZ	Tue, May 22, 2018	12.69	12.72	12.63	12.65
5577	NYSE	NAZ	Mon, May 21, 2018	12.68	12.70	12.65	12.70
5576	NYSE	NAZ	Fri, May 18, 2018	12.62	12.74	12.62	12.74
5575	NYSE	NAZ	Thu, May 17, 2018	12.61	12.66	12.57	12.66
5574	NYSE	NAZ	Wed, May 16, 2018	12.72	12.75	12.62	12.67
5573	NYSE	NAZ	Tue, May 15, 2018	12.70	12.76	12.68	12.75
5572	NYSE	NAZ	Mon, May 14, 2018	12.80	12.82	12.72	12.73
5571	NYSE	NAZ	Fri, May 11, 2018	12.81	12.84	12.80	12.84
5570	NYSE	NAZ	Thu, May 10, 2018	12.79	12.82	12.77	12.81
5569	NYSE	NAZ	Wed, May 9, 2018	12.82	12.82	12.77	12.79
5568	NYSE	NAZ	Tue, May 8, 2018	12.85	12.85	12.81	12.81
5567	NYSE	NAZ	Mon, May 7, 2018	12.83	12.85	12.81	12.81
5566	NYSE	NAZ	Fri, May 4, 2018	12.85	12.90	12.84	12.86
5565	NYSE	NAZ	Thu, May 3, 2018	12.79	12.86	12.79	12.84
5564	NYSE	NAZ	Wed, May 2, 2018	12.92	12.94	12.76	12.81
5563	NYSE	NAZ	Tue, May 1, 2018	12.86	12.92	12.84	12.91
5562	NYSE	NAZ	Mon, Apr 30, 2018	12.93	12.93	12.80	12.81
5561	NYSE	NAZ	Fri, Apr 27, 2018	12.89	12.91	12.85	12.89
5560	NYSE	NAZ	Thu, Apr 26, 2018	12.93	12.95	12.85	12.88
5559	NYSE	NAZ	Wed, Apr 25, 2018	12.88	12.93	12.84	12.91
5558	NYSE	NAZ	Tue, Apr 24, 2018	12.95	12.97	12.90	12.91
5557	NYSE	NAZ	Mon, Apr 23, 2018	12.97	12.99	12.95	12.95
5556	NYSE	NAZ	Fri, Apr 20, 2018	13.12	13.12	12.99	12.99
5555	NYSE	NAZ	Thu, Apr 19, 2018	12.96	13.08	12.96	13.08
5554	NYSE	NAZ	Wed, Apr 18, 2018	12.98	13.04	12.98	13.02
5553	NYSE	NAZ	Tue, Apr 17, 2018	13.07	13.08	12.97	13.08
5552	NYSE	NAZ	Mon, Apr 16, 2018	13.16	13.16	12.96	13.10
5551	NYSE	NAZ	Fri, Apr 13, 2018	13.24	13.24	13.16	13.16
5550	NYSE	NAZ	Thu, Apr 12, 2018	13.28	13.28	13.23	13.24
5549	NYSE	NAZ	Wed, Apr 11, 2018	13.29	13.30	13.26	13.22
5548	NYSE	NAZ	Tue, Apr 10, 2018	13.35	13.35	13.28	13.28
5547	NYSE	NAZ	Mon, Apr 9, 2018	13.32	13.37	13.32	13.37
5546	NYSE	NAZ	Fri, Apr 6, 2018	13.37	13.38	13.29	13.37
5545	NYSE	NAZ	Thu, Apr 5, 2018	13.28	13.36	13.27	13.33
5544	NYSE	NAZ	Wed, Apr 4, 2018	13.40	13.42	13.16	13.35
5543	NYSE	NAZ	Tue, Apr 3, 2018	13.44	13.46	13.39	13.39
5542	NYSE	NAZ	Mon, Apr 2, 2018	13.49	13.51	13.46	13.47
5541	NYSE	NAZ	Thu, Mar 29, 2018	13.47	13.50	13.47	13.47
5540	NYSE	NAZ	Wed, Mar 28, 2018	13.48	13.55	13.48	13.51
5539	NYSE	NAZ	Tue, Mar 27, 2018	13.55	13.55	13.46	13.47
5538	NYSE	NAZ	Mon, Mar 26, 2018	13.55	13.55	13.49	13.52
5537	NYSE	NAZ	Fri, Mar 23, 2018	13.62	13.62	13.53	13.54
5536	NYSE	NAZ	Thu, Mar 22, 2018	13.52	13.65	13.52	13.60
5535	NYSE	NAZ	Wed, Mar 21, 2018	13.58	13.62	13.56	13.59
5534	NYSE	NAZ	Tue, Mar 20, 2018	13.68	13.75	13.67	13.68
5533	NYSE	NAZ	Mon, Mar 19, 2018	13.88	13.98	13.74	13.78
5532	NYSE	NAZ	Fri, Mar 16, 2018	13.90	13.93	13.86	13.89
5531	NYSE	NAZ	Thu, Mar 15, 2018	13.91	13.99	13.85	13.93
5530	NYSE	NAZ	Wed, Mar 14, 2018	13.93	14.10	13.88	13.88
5529	NYSE	NAZ	Tue, Mar 13, 2018	13.99	14.03	13.88	13.99
5528	NYSE	NAZ	Mon, Mar 12, 2018	13.90	13.91	13.74	13.91
5527	NYSE	NAZ	Fri, Mar 9, 2018	13.83	13.95	13.83	13.88
5526	NYSE	NAZ	Thu, Mar 8, 2018	13.86	13.99	13.83	13.89
5525	NYSE	NAZ	Wed, Mar 7, 2018	13.83	13.89	13.78	13.89
5524	NYSE	NAZ	Tue, Mar 6, 2018	13.84	13.84	13.80	13.81
5523	NYSE	NAZ	Mon, Mar 5, 2018	13.94	13.94	13.87	13.90
5522	NYSE	NAZ	Fri, Mar 2, 2018	13.83	13.83	13.79	13.80
5521	NYSE	NAZ	Thu, Mar 1, 2018	13.76	13.83	13.76	13.83
5520	NYSE	NAZ	Wed, Feb 28, 2018	13.70	13.97	13.69	13.69
5519	NYSE	NAZ	Tue, Feb 27, 2018	13.78	13.94	13.66	13.77
5518	NYSE	NAZ	Mon, Feb 26, 2018	13.74	13.75	13.58	13.72
5517	NYSE	NAZ	Fri, Feb 23, 2018	13.52	13.90	13.52	13.65
5516	NYSE	NAZ	Thu, Feb 22, 2018	13.70	13.70	13.50	13.53
5515	NYSE	NAZ	Wed, Feb 21, 2018	13.63	13.70	13.60	13.62
5514	NYSE	NAZ	Tue, Feb 20, 2018	13.63	13.67	13.61	13.62
5513	NYSE	NAZ	Fri, Feb 16, 2018	13.69	13.72	13.69	13.71
5512	NYSE	NAZ	Thu, Feb 15, 2018	13.67	13.87	13.67	13.73
5511	NYSE	NAZ	Wed, Feb 14, 2018	13.65	13.72	13.63	13.65
5510	NYSE	NAZ	Tue, Feb 13, 2018	13.90	13.90	13.73	13.72
5509	NYSE	NAZ	Mon, Feb 12, 2018	14.00	14.00	13.85	13.85
5508	NYSE	NAZ	Fri, Feb 9, 2018	13.79	13.79	13.70	13.74
5507	NYSE	NAZ	Thu, Feb 8, 2018	13.90	13.90	13.78	13.79
5506	NYSE	NAZ	Wed, Feb 7, 2018	14.00	14.00	13.96	13.97
5505	NYSE	NAZ	Tue, Feb 6, 2018	13.88	13.98	13.88	13.98
5504	NYSE	NAZ	Mon, Feb 5, 2018	13.95	14.02	13.81	13.85
5503	NYSE	NAZ	Fri, Feb 2, 2018	13.98	14.01	13.96	13.97
5502	NYSE	NAZ	Thu, Feb 1, 2018	14.06	14.06	13.95	13.95
5501	NYSE	NAZ	Wed, Jan 31, 2018	13.92	14.04	13.92	14.04
5500	NYSE	NAZ	Tue, Jan 30, 2018	13.93	13.98	13.88	13.92
5499	NYSE	NAZ	Mon, Jan 29, 2018	14.08	14.08	13.90	13.94
5498	NYSE	NAZ	Fri, Jan 26, 2018	14.14	14.14	14.09	14.09
5497	NYSE	NAZ	Thu, Jan 25, 2018	14.18	14.24	14.16	14.16
5496	NYSE	NAZ	Wed, Jan 24, 2018	14.20	14.23	14.12	14.12
5495	NYSE	NAZ	Tue, Jan 23, 2018	14.22	14.24	14.18	14.18
5494	NYSE	NAZ	Mon, Jan 22, 2018	14.11	14.30	14.11	14.16
5493	NYSE	NAZ	Fri, Jan 19, 2018	14.04	14.11	14.03	14.10
5492	NYSE	NAZ	Thu, Jan 18, 2018	14.21	14.21	14.05	14.05
5491	NYSE	NAZ	Wed, Jan 17, 2018	14.02	14.31	13.94	14.15
5490	NYSE	NAZ	Tue, Jan 16, 2018	14.08	14.08	14.01	14.02
5489	NYSE	NAZ	Fri, Jan 12, 2018	14.10	14.11	14.05	14.05
5488	NYSE	NAZ	Thu, Jan 11, 2018	14.07	14.31	14.07	14.15
5487	NYSE	NAZ	Wed, Jan 10, 2018	14.15	14.16	14.12	14.07
5486	NYSE	NAZ	Tue, Jan 9, 2018	14.22	14.28	14.14	14.15
5485	NYSE	NAZ	Mon, Jan 8, 2018	14.20	14.25	14.20	14.22
5484	NYSE	NAZ	Fri, Jan 5, 2018	14.66	14.66	14.26	14.26
5483	NYSE	NAZ	Thu, Jan 4, 2018	14.21	14.34	14.21	14.29
5482	NYSE	NAZ	Wed, Jan 3, 2018	14.10	14.29	14.10	14.29
5481	NYSE	NAZ	Tue, Jan 2, 2018	14.00	14.19	14.00	14.19
5480	NYSE	NAZ	Fri, Dec 29, 2017	14.20	14.26	14.13	14.14
5479	NYSE	NAZ	Thu, Dec 28, 2017	14.17	14.24	14.07	14.14
5478	NYSE	NAZ	Wed, Dec 27, 2017	14.16	14.29	14.11	14.17
5477	NYSE	NAZ	Tue, Dec 26, 2017	14.18	14.26	14.16	14.21
5476	NYSE	NAZ	Fri, Dec 22, 2017	14.23	14.28	14.17	14.22
5475	NYSE	NAZ	Thu, Dec 21, 2017	14.18	14.29	14.18	14.25
5474	NYSE	NAZ	Wed, Dec 20, 2017	14.42	14.42	14.12	14.24
5473	NYSE	NAZ	Tue, Dec 19, 2017	14.45	14.52	14.40	14.48
5472	NYSE	NAZ	Mon, Dec 18, 2017	14.55	14.55	14.44	14.45
5471	NYSE	NAZ	Fri, Dec 15, 2017	14.65	14.65	14.49	14.54
5470	NYSE	NAZ	Thu, Dec 14, 2017	14.74	14.74	14.61	14.65
5469	NYSE	NAZ	Wed, Dec 13, 2017	14.63	14.74	14.63	14.62
5468	NYSE	NAZ	Tue, Dec 12, 2017	14.65	14.68	14.60	14.68
5467	NYSE	NAZ	Mon, Dec 11, 2017	14.71	14.74	14.68	14.74
5466	NYSE	NAZ	Fri, Dec 8, 2017	14.59	14.74	14.59	14.70
5465	NYSE	NAZ	Thu, Dec 7, 2017	14.72	14.72	14.60	14.66
5464	NYSE	NAZ	Wed, Dec 6, 2017	14.74	14.74	14.68	14.72
5463	NYSE	NAZ	Tue, Dec 5, 2017	14.58	14.68	14.56	14.66
5462	NYSE	NAZ	Mon, Dec 4, 2017	14.54	14.64	14.50	14.64
5461	NYSE	NAZ	Fri, Dec 1, 2017	14.68	14.69	14.64	14.64
5460	NYSE	NAZ	Thu, Nov 30, 2017	14.59	14.61	14.53	14.61
5459	NYSE	NAZ	Wed, Nov 29, 2017	14.54	14.64	14.49	14.64
5458	NYSE	NAZ	Tue, Nov 28, 2017	14.62	14.62	14.55	14.55
5457	NYSE	NAZ	Mon, Nov 27, 2017	14.64	14.73	14.58	14.61
5456	NYSE	NAZ	Fri, Nov 24, 2017	14.56	14.65	14.56	14.65
5455	NYSE	NAZ	Wed, Nov 22, 2017	14.67	14.67	14.59	14.64
5454	NYSE	NAZ	Tue, Nov 21, 2017	14.69	14.70	14.68	14.67
5453	NYSE	NAZ	Mon, Nov 20, 2017	14.74	14.74	14.71	14.71
5452	NYSE	NAZ	Fri, Nov 17, 2017	14.69	14.73	14.69	14.70
5451	NYSE	NAZ	Thu, Nov 16, 2017	14.63	14.74	14.63	14.67
5450	NYSE	NAZ	Wed, Nov 15, 2017	14.73	14.74	14.70	14.70
5449	NYSE	NAZ	Tue, Nov 14, 2017	14.74	14.74	14.59	14.70
5448	NYSE	NAZ	Mon, Nov 13, 2017	14.71	14.74	14.71	14.69
5447	NYSE	NAZ	Fri, Nov 10, 2017	14.70	14.71	14.70	14.70
5446	NYSE	NAZ	Thu, Nov 9, 2017	14.74	14.74	14.70	14.72
5445	NYSE	NAZ	Wed, Nov 8, 2017	14.72	14.72	14.64	14.67
5444	NYSE	NAZ	Tue, Nov 7, 2017	14.63	14.68	14.60	14.65
5443	NYSE	NAZ	Mon, Nov 6, 2017	14.59	14.70	14.55	14.60
5442	NYSE	NAZ	Fri, Nov 3, 2017	14.56	14.57	14.55	14.56
5441	NYSE	NAZ	Thu, Nov 2, 2017	14.55	14.59	14.55	14.57
5440	NYSE	NAZ	Wed, Nov 1, 2017	14.63	14.67	14.55	14.55
5439	NYSE	NAZ	Tue, Oct 31, 2017	14.41	14.68	14.41	14.57
5438	NYSE	NAZ	Mon, Oct 30, 2017	14.61	14.63	14.40	14.40
5437	NYSE	NAZ	Fri, Oct 27, 2017	14.65	14.67	14.58	14.59
5436	NYSE	NAZ	Thu, Oct 26, 2017	14.66	14.67	14.65	14.67
5435	NYSE	NAZ	Wed, Oct 25, 2017	14.62	14.72	14.62	14.65
5434	NYSE	NAZ	Tue, Oct 24, 2017	14.62	14.69	14.62	14.68
5433	NYSE	NAZ	Mon, Oct 23, 2017	14.65	14.69	14.65	14.65
5432	NYSE	NAZ	Fri, Oct 20, 2017	14.68	14.69	14.65	14.65
5431	NYSE	NAZ	Thu, Oct 19, 2017	14.68	14.73	14.67	14.73
5430	NYSE	NAZ	Wed, Oct 18, 2017	14.64	14.69	14.59	14.69
5429	NYSE	NAZ	Tue, Oct 17, 2017	14.51	14.65	14.51	14.65
5428	NYSE	NAZ	Mon, Oct 16, 2017	14.70	14.70	14.59	14.59
5427	NYSE	NAZ	Fri, Oct 13, 2017	14.55	14.65	14.54	14.65
5426	NYSE	NAZ	Thu, Oct 12, 2017	14.56	14.63	14.53	14.62
5425	NYSE	NAZ	Wed, Oct 11, 2017	14.61	14.62	14.58	14.55
5424	NYSE	NAZ	Tue, Oct 10, 2017	14.65	14.67	14.51	14.53
5423	NYSE	NAZ	Mon, Oct 9, 2017	14.56	14.69	14.56	14.61
5422	NYSE	NAZ	Fri, Oct 6, 2017	14.57	14.63	14.55	14.63
5421	NYSE	NAZ	Thu, Oct 5, 2017	14.68	14.69	14.55	14.55
5420	NYSE	NAZ	Wed, Oct 4, 2017	14.63	14.75	14.61	14.68
5419	NYSE	NAZ	Tue, Oct 3, 2017	14.65	14.69	14.50	14.64
5418	NYSE	NAZ	Mon, Oct 2, 2017	14.65	14.69	14.50	14.64
5417	NYSE	NAZ	Fri, Sep 29, 2017	14.59	14.75	14.56	14.62
5416	NYSE	NAZ	Thu, Sep 28, 2017	14.56	14.66	14.55	14.55
5415	NYSE	NAZ	Wed, Sep 27, 2017	14.68	14.68	14.58	14.61
5414	NYSE	NAZ	Tue, Sep 26, 2017	14.61	14.73	14.61	14.68
5413	NYSE	NAZ	Mon, Sep 25, 2017	14.64	14.64	14.55	14.61
5412	NYSE	NAZ	Fri, Sep 22, 2017	14.56	14.72	14.53	14.62
5411	NYSE	NAZ	Thu, Sep 21, 2017	14.67	14.67	14.60	14.63
5410	NYSE	NAZ	Wed, Sep 20, 2017	14.60	14.65	14.60	14.62
5409	NYSE	NAZ	Tue, Sep 19, 2017	14.62	14.65	14.60	14.62
5408	NYSE	NAZ	Mon, Sep 18, 2017	14.70	14.70	14.60	14.63
5407	NYSE	NAZ	Fri, Sep 15, 2017	14.67	14.68	14.65	14.65
5406	NYSE	NAZ	Thu, Sep 14, 2017	14.62	14.67	14.62	14.66
5405	NYSE	NAZ	Wed, Sep 13, 2017	14.72	14.75	14.67	14.67
5404	NYSE	NAZ	Tue, Sep 12, 2017	14.65	14.72	14.65	14.66
5403	NYSE	NAZ	Mon, Sep 11, 2017	14.72	14.75	14.66	14.69
5402	NYSE	NAZ	Fri, Sep 8, 2017	14.74	14.75	14.65	14.71
5401	NYSE	NAZ	Thu, Sep 7, 2017	14.73	14.75	14.71	14.71
5400	NYSE	NAZ	Wed, Sep 6, 2017	14.75	14.75	14.71	14.72
5399	NYSE	NAZ	Tue, Sep 5, 2017	14.81	14.87	14.69	14.74
5398	NYSE	NAZ	Fri, Sep 1, 2017	14.75	14.80	14.67	14.80
5397	NYSE	NAZ	Thu, Aug 31, 2017	14.70	14.79	14.70	14.76
5396	NYSE	NAZ	Wed, Aug 30, 2017	14.77	14.81	14.75	14.75
5395	NYSE	NAZ	Tue, Aug 29, 2017	14.74	14.82	14.66	14.78
5394	NYSE	NAZ	Mon, Aug 28, 2017	14.79	14.79	14.75	14.78
5393	NYSE	NAZ	Fri, Aug 25, 2017	14.74	14.75	14.72	14.75
5392	NYSE	NAZ	Thu, Aug 24, 2017	14.70	14.71	14.69	14.69
5391	NYSE	NAZ	Wed, Aug 23, 2017	14.75	14.75	14.74	14.74
5390	NYSE	NAZ	Tue, Aug 22, 2017	14.77	14.78	14.59	14.74
5389	NYSE	NAZ	Mon, Aug 21, 2017	14.75	14.84	14.72	14.74
5388	NYSE	NAZ	Fri, Aug 18, 2017	14.64	14.72	14.64	14.72
5387	NYSE	NAZ	Thu, Aug 17, 2017	14.67	14.68	14.67	14.67
5386	NYSE	NAZ	Wed, Aug 16, 2017	14.64	14.76	14.63	14.71
5385	NYSE	NAZ	Tue, Aug 15, 2017	14.60	14.64	14.55	14.64
5384	NYSE	NAZ	Mon, Aug 14, 2017	14.82	14.82	14.62	14.63
5383	NYSE	NAZ	Fri, Aug 11, 2017	14.85	14.85	14.76	14.77
5382	NYSE	NAZ	Thu, Aug 10, 2017	14.73	14.73	14.70	14.67
5381	NYSE	NAZ	Wed, Aug 9, 2017	14.77	14.80	14.75	14.75
5380	NYSE	NAZ	Tue, Aug 8, 2017	14.73	14.96	14.70	14.71
5379	NYSE	NAZ	Mon, Aug 7, 2017	14.77	14.78	14.77	14.78
5378	NYSE	NAZ	Fri, Aug 4, 2017	14.80	14.81	14.72	14.77
5377	NYSE	NAZ	Thu, Aug 3, 2017	14.80	14.85	14.80	14.84
5376	NYSE	NAZ	Wed, Aug 2, 2017	14.94	14.95	14.70	14.82
5375	NYSE	NAZ	Tue, Aug 1, 2017	14.76	14.99	14.76	14.94
5374	NYSE	NAZ	Mon, Jul 31, 2017	14.60	14.86	14.60	14.85
5373	NYSE	NAZ	Fri, Jul 28, 2017	14.75	14.78	14.63	14.63
5372	NYSE	NAZ	Thu, Jul 27, 2017	14.76	14.84	14.71	14.78
5371	NYSE	NAZ	Wed, Jul 26, 2017	15.18	15.18	14.72	14.77
5370	NYSE	NAZ	Tue, Jul 25, 2017	14.84	15.02	14.78	15.00
5369	NYSE	NAZ	Mon, Jul 24, 2017	14.96	14.96	14.76	14.76
5368	NYSE	NAZ	Fri, Jul 21, 2017	14.85	14.85	14.71	14.71
5367	NYSE	NAZ	Thu, Jul 20, 2017	14.99	15.00	14.74	14.79
5366	NYSE	NAZ	Wed, Jul 19, 2017	15.15	15.15	14.96	14.97
5365	NYSE	NAZ	Tue, Jul 18, 2017	14.75	14.98	14.75	14.89
5364	NYSE	NAZ	Mon, Jul 17, 2017	15.12	15.12	14.66	14.76
5363	NYSE	NAZ	Fri, Jul 14, 2017	14.85	14.94	14.85	14.94
5362	NYSE	NAZ	Thu, Jul 13, 2017	14.73	14.91	14.73	14.85
5361	NYSE	NAZ	Wed, Jul 12, 2017	14.75	14.75	14.68	14.68
5360	NYSE	NAZ	Tue, Jul 11, 2017	14.70	15.23	14.70	14.65
5359	NYSE	NAZ	Mon, Jul 10, 2017	14.62	14.88	14.60	14.63
5358	NYSE	NAZ	Fri, Jul 7, 2017	14.64	14.87	14.64	14.87
5357	NYSE	NAZ	Thu, Jul 6, 2017	14.74	14.80	14.60	14.62
5356	NYSE	NAZ	Wed, Jul 5, 2017	14.94	15.43	14.56	14.73
5355	NYSE	NAZ	Mon, Jul 3, 2017	14.50	14.54	14.50	14.53
5354	NYSE	NAZ	Fri, Jun 30, 2017	14.39	14.50	14.39	14.48
5353	NYSE	NAZ	Thu, Jun 29, 2017	14.44	14.45	14.39	14.39
5352	NYSE	NAZ	Wed, Jun 28, 2017	14.57	14.57	14.47	14.47
5351	NYSE	NAZ	Tue, Jun 27, 2017	14.55	14.55	14.42	14.48
5350	NYSE	NAZ	Mon, Jun 26, 2017	14.67	14.67	14.55	14.55
5349	NYSE	NAZ	Fri, Jun 23, 2017	14.67	14.77	14.67	14.77
5348	NYSE	NAZ	Thu, Jun 22, 2017	14.68	14.70	14.50	14.67
5347	NYSE	NAZ	Wed, Jun 21, 2017	14.41	14.48	14.37	14.45
5346	NYSE	NAZ	Tue, Jun 20, 2017	14.46	14.48	14.41	14.45
5345	NYSE	NAZ	Mon, Jun 19, 2017	14.44	14.48	14.44	14.46
5344	NYSE	NAZ	Fri, Jun 16, 2017	14.45	14.50	14.40	14.50
5343	NYSE	NAZ	Thu, Jun 15, 2017	14.36	14.44	14.35	14.38
5342	NYSE	NAZ	Wed, Jun 14, 2017	14.55	14.55	14.40	14.47
5341	NYSE	NAZ	Tue, Jun 13, 2017	14.33	14.38	14.33	14.34
5340	NYSE	NAZ	Mon, Jun 12, 2017	14.39	14.40	14.36	14.35
5339	NYSE	NAZ	Fri, Jun 9, 2017	14.38	14.39	14.38	14.39
5338	NYSE	NAZ	Thu, Jun 8, 2017	14.42	14.42	14.35	14.37
5337	NYSE	NAZ	Wed, Jun 7, 2017	14.45	14.45	14.38	14.38
5336	NYSE	NAZ	Tue, Jun 6, 2017	14.43	14.44	14.40	14.42
5335	NYSE	NAZ	Mon, Jun 5, 2017	14.50	14.50	14.40	14.41
5334	NYSE	NAZ	Fri, Jun 2, 2017	14.40	14.47	14.40	14.44
5333	NYSE	NAZ	Thu, Jun 1, 2017	14.39	14.47	14.33	14.40
5332	NYSE	NAZ	Wed, May 31, 2017	14.38	14.42	14.28	14.36
5331	NYSE	NAZ	Tue, May 30, 2017	14.27	14.34	14.27	14.34
5330	NYSE	NAZ	Fri, May 26, 2017	14.38	14.38	14.27	14.27
5329	NYSE	NAZ	Thu, May 25, 2017	14.38	14.38	14.24	14.25
5328	NYSE	NAZ	Wed, May 24, 2017	14.68	14.68	14.33	14.34
5327	NYSE	NAZ	Tue, May 23, 2017	14.65	14.68	14.55	14.61
5326	NYSE	NAZ	Mon, May 22, 2017	14.54	14.67	14.54	14.65
5325	NYSE	NAZ	Fri, May 19, 2017	14.77	14.77	14.50	14.54
5324	NYSE	NAZ	Thu, May 18, 2017	14.89	14.89	14.75	14.76
5323	NYSE	NAZ	Wed, May 17, 2017	14.58	15.17	14.57	14.92
5322	NYSE	NAZ	Tue, May 16, 2017	14.57	14.62	14.53	14.62
5321	NYSE	NAZ	Mon, May 15, 2017	14.40	14.62	14.40	14.62
5320	NYSE	NAZ	Fri, May 12, 2017	14.16	14.37	14.16	14.33
5319	NYSE	NAZ	Thu, May 11, 2017	14.20	14.22	14.17	14.20
5318	NYSE	NAZ	Wed, May 10, 2017	14.26	14.28	14.21	14.20
5317	NYSE	NAZ	Tue, May 9, 2017	14.11	14.30	14.10	14.22
5316	NYSE	NAZ	Mon, May 8, 2017	14.10	14.18	14.10	14.13
5315	NYSE	NAZ	Fri, May 5, 2017	14.09	14.16	14.09	14.12
5314	NYSE	NAZ	Thu, May 4, 2017	14.13	14.13	14.07	14.09
5313	NYSE	NAZ	Wed, May 3, 2017	14.01	14.07	14.01	14.07
5312	NYSE	NAZ	Tue, May 2, 2017	13.94	14.02	13.94	14.01
5311	NYSE	NAZ	Mon, May 1, 2017	13.91	14.00	13.91	14.00
5310	NYSE	NAZ	Fri, Apr 28, 2017	13.88	13.93	13.88	13.93
5309	NYSE	NAZ	Thu, Apr 27, 2017	13.87	13.92	13.69	13.88
5308	NYSE	NAZ	Wed, Apr 26, 2017	13.94	13.94	13.89	13.92
5307	NYSE	NAZ	Tue, Apr 25, 2017	13.93	13.93	13.87	13.89
5306	NYSE	NAZ	Mon, Apr 24, 2017	13.99	13.99	13.90	13.94
5305	NYSE	NAZ	Fri, Apr 21, 2017	14.07	14.07	13.94	13.99
5304	NYSE	NAZ	Thu, Apr 20, 2017	14.02	14.02	13.88	13.95
5303	NYSE	NAZ	Wed, Apr 19, 2017	14.05	14.05	14.01	14.01
5302	NYSE	NAZ	Tue, Apr 18, 2017	14.06	14.06	13.99	14.01
5301	NYSE	NAZ	Mon, Apr 17, 2017	13.97	14.02	13.97	13.99
5300	NYSE	NAZ	Thu, Apr 13, 2017	14.02	14.04	13.96	13.98
5299	NYSE	NAZ	Wed, Apr 12, 2017	14.09	14.09	13.98	14.00
5298	NYSE	NAZ	Tue, Apr 11, 2017	13.85	13.98	13.85	13.97
5297	NYSE	NAZ	Mon, Apr 10, 2017	13.87	13.94	13.87	13.89
5296	NYSE	NAZ	Fri, Apr 7, 2017	13.85	13.89	13.83	13.85
5295	NYSE	NAZ	Thu, Apr 6, 2017	13.82	13.87	13.82	13.84
5294	NYSE	NAZ	Wed, Apr 5, 2017	13.85	13.99	13.80	13.80
5293	NYSE	NAZ	Tue, Apr 4, 2017	14.00	14.00	13.85	13.85
5292	NYSE	NAZ	Mon, Apr 3, 2017	13.90	13.95	13.83	13.95
5291	NYSE	NAZ	Fri, Mar 31, 2017	13.85	13.86	13.79	13.85
5290	NYSE	NAZ	Thu, Mar 30, 2017	13.89	13.89	13.74	13.76
5289	NYSE	NAZ	Wed, Mar 29, 2017	13.78	13.81	13.74	13.80
5288	NYSE	NAZ	Tue, Mar 28, 2017	13.82	13.82	13.72	13.72
5287	NYSE	NAZ	Mon, Mar 27, 2017	13.84	13.84	13.78	13.80
5286	NYSE	NAZ	Fri, Mar 24, 2017	13.75	13.84	13.75	13.77
5285	NYSE	NAZ	Thu, Mar 23, 2017	13.76	13.77	13.76	13.76
5284	NYSE	NAZ	Wed, Mar 22, 2017	13.70	13.77	13.70	13.72
5283	NYSE	NAZ	Tue, Mar 21, 2017	13.74	13.74	13.66	13.73
5282	NYSE	NAZ	Mon, Mar 20, 2017	13.55	13.63	13.55	13.63
5281	NYSE	NAZ	Fri, Mar 17, 2017	13.53	13.58	13.51	13.58
5280	NYSE	NAZ	Thu, Mar 16, 2017	13.58	13.60	13.43	13.53
5279	NYSE	NAZ	Wed, Mar 15, 2017	13.44	13.59	13.41	13.59
5278	NYSE	NAZ	Tue, Mar 14, 2017	13.40	13.48	13.40	13.45
5277	NYSE	NAZ	Mon, Mar 13, 2017	13.45	13.47	13.43	13.46
5276	NYSE	NAZ	Fri, Mar 10, 2017	13.63	13.63	13.52	13.60
5275	NYSE	NAZ	Thu, Mar 9, 2017	13.74	13.74	13.52	13.52
5274	NYSE	NAZ	Wed, Mar 8, 2017	13.73	13.76	13.64	13.73
5273	NYSE	NAZ	Tue, Mar 7, 2017	13.90	13.90	13.68	13.73
5272	NYSE	NAZ	Mon, Mar 6, 2017	13.90	13.96	13.85	13.87
5271	NYSE	NAZ	Fri, Mar 3, 2017	14.11	14.14	14.03	14.03
5270	NYSE	NAZ	Thu, Mar 2, 2017	14.15	14.15	14.09	14.11
5269	NYSE	NAZ	Wed, Mar 1, 2017	14.13	14.16	14.13	14.15
5268	NYSE	NAZ	Tue, Feb 28, 2017	14.19	14.23	14.19	14.22
5267	NYSE	NAZ	Mon, Feb 27, 2017	14.21	14.23	14.19	14.23
5266	NYSE	NAZ	Fri, Feb 24, 2017	14.07	14.19	14.07	14.19
5265	NYSE	NAZ	Thu, Feb 23, 2017	14.01	14.04	14.01	14.04
5264	NYSE	NAZ	Wed, Feb 22, 2017	14.00	14.03	13.97	14.00
5263	NYSE	NAZ	Tue, Feb 21, 2017	13.99	14.05	13.97	13.97
5262	NYSE	NAZ	Fri, Feb 17, 2017	14.00	14.06	13.97	13.98
5261	NYSE	NAZ	Thu, Feb 16, 2017	14.15	14.15	14.01	14.03
5260	NYSE	NAZ	Wed, Feb 15, 2017	14.07	14.16	14.05	14.11
5259	NYSE	NAZ	Tue, Feb 14, 2017	14.18	14.18	14.07	14.12
5258	NYSE	NAZ	Mon, Feb 13, 2017	14.20	14.22	14.13	14.14
5257	NYSE	NAZ	Fri, Feb 10, 2017	14.28	14.28	14.22	14.23
5256	NYSE	NAZ	Thu, Feb 9, 2017	14.28	14.30	14.25	14.25
5255	NYSE	NAZ	Wed, Feb 8, 2017	14.25	14.25	14.22	14.25
5254	NYSE	NAZ	Tue, Feb 7, 2017	14.16	14.21	14.13	14.21
5253	NYSE	NAZ	Mon, Feb 6, 2017	14.13	14.13	14.11	14.12
5252	NYSE	NAZ	Fri, Feb 3, 2017	14.15	14.15	14.07	14.12
5251	NYSE	NAZ	Thu, Feb 2, 2017	14.17	14.17	14.05	14.10
5250	NYSE	NAZ	Wed, Feb 1, 2017	14.13	14.13	14.07	14.13
5249	NYSE	NAZ	Tue, Jan 31, 2017	14.06	14.10	14.01	14.07
5248	NYSE	NAZ	Mon, Jan 30, 2017	14.00	14.09	14.00	14.03
5247	NYSE	NAZ	Fri, Jan 27, 2017	14.03	14.07	14.01	14.02
5246	NYSE	NAZ	Thu, Jan 26, 2017	14.06	14.06	14.02	14.03
5245	NYSE	NAZ	Wed, Jan 25, 2017	14.14	14.14	14.00	14.06
5244	NYSE	NAZ	Tue, Jan 24, 2017	14.06	14.09	14.05	14.05
5243	NYSE	NAZ	Mon, Jan 23, 2017	13.99	14.18	13.99	14.09
5242	NYSE	NAZ	Fri, Jan 20, 2017	14.06	14.07	13.97	14.01
5241	NYSE	NAZ	Thu, Jan 19, 2017	14.15	14.15	14.07	14.07
5240	NYSE	NAZ	Wed, Jan 18, 2017	14.22	14.22	14.13	14.16
5239	NYSE	NAZ	Tue, Jan 17, 2017	14.38	14.44	14.18	14.18
5238	NYSE	NAZ	Fri, Jan 13, 2017	14.26	14.28	14.21	14.25
5237	NYSE	NAZ	Thu, Jan 12, 2017	14.21	14.32	14.19	14.31
5236	NYSE	NAZ	Wed, Jan 11, 2017	14.16	14.36	14.08	14.18
5235	NYSE	NAZ	Tue, Jan 10, 2017	14.19	14.28	14.11	14.09
5234	NYSE	NAZ	Mon, Jan 9, 2017	14.14	14.34	14.14	14.20
5233	NYSE	NAZ	Fri, Jan 6, 2017	14.18	14.18	14.11	14.11
5232	NYSE	NAZ	Thu, Jan 5, 2017	14.16	14.20	14.12	14.18
5231	NYSE	NAZ	Wed, Jan 4, 2017	14.02	14.11	14.02	14.07
5230	NYSE	NAZ	Tue, Jan 3, 2017	14.02	14.05	13.86	14.02
5229	NYSE	NAZ	Fri, Dec 30, 2016	14.10	14.10	13.89	13.99
5228	NYSE	NAZ	Thu, Dec 29, 2016	13.97	14.04	13.95	13.99
5227	NYSE	NAZ	Wed, Dec 28, 2016	14.13	14.13	13.91	13.99
5226	NYSE	NAZ	Tue, Dec 27, 2016	13.98	14.05	13.98	14.02
5225	NYSE	NAZ	Fri, Dec 23, 2016	14.18	14.18	14.07	14.08
5224	NYSE	NAZ	Thu, Dec 22, 2016	14.35	14.35	14.16	14.18
5223	NYSE	NAZ	Wed, Dec 21, 2016	14.21	14.24	14.03	14.24
5222	NYSE	NAZ	Tue, Dec 20, 2016	14.08	14.15	14.02	14.15
5221	NYSE	NAZ	Mon, Dec 19, 2016	14.16	14.16	14.08	14.09
5220	NYSE	NAZ	Fri, Dec 16, 2016	14.03	14.11	14.03	14.09
5219	NYSE	NAZ	Thu, Dec 15, 2016	14.03	14.04	13.99	14.03
5218	NYSE	NAZ	Wed, Dec 14, 2016	14.07	14.19	13.96	14.08
5217	NYSE	NAZ	Tue, Dec 13, 2016	14.09	14.09	13.94	14.07
5216	NYSE	NAZ	Mon, Dec 12, 2016	14.22	14.22	14.00	13.99
5215	NYSE	NAZ	Fri, Dec 9, 2016	14.24	14.25	14.15	14.22
5214	NYSE	NAZ	Thu, Dec 8, 2016	14.25	14.25	13.89	14.14
5213	NYSE	NAZ	Wed, Dec 7, 2016	14.09	14.24	14.09	14.22
5212	NYSE	NAZ	Tue, Dec 6, 2016	13.82	14.08	13.82	14.08
5211	NYSE	NAZ	Mon, Dec 5, 2016	13.82	13.93	13.75	13.93
5210	NYSE	NAZ	Fri, Dec 2, 2016	13.62	13.77	13.54	13.76
5209	NYSE	NAZ	Thu, Dec 1, 2016	13.77	13.77	13.51	13.55
5208	NYSE	NAZ	Wed, Nov 30, 2016	13.75	13.80	13.72	13.78
5207	NYSE	NAZ	Tue, Nov 29, 2016	13.87	13.87	13.71	13.76
5206	NYSE	NAZ	Mon, Nov 28, 2016	13.80	13.83	13.74	13.81
5205	NYSE	NAZ	Fri, Nov 25, 2016	13.70	13.76	13.70	13.76
5204	NYSE	NAZ	Wed, Nov 23, 2016	13.64	13.74	13.64	13.74
5203	NYSE	NAZ	Tue, Nov 22, 2016	13.81	13.81	13.70	13.74
5202	NYSE	NAZ	Mon, Nov 21, 2016	13.69	13.76	13.66	13.68
5201	NYSE	NAZ	Fri, Nov 18, 2016	13.80	13.80	13.66	13.70
5200	NYSE	NAZ	Thu, Nov 17, 2016	13.70	13.82	13.70	13.75
5199	NYSE	NAZ	Wed, Nov 16, 2016	13.91	13.98	13.77	13.77
5198	NYSE	NAZ	Tue, Nov 15, 2016	13.64	13.94	13.57	13.82
5197	NYSE	NAZ	Mon, Nov 14, 2016	14.11	14.11	13.33	13.53
5196	NYSE	NAZ	Fri, Nov 11, 2016	14.30	14.31	14.08	14.15
5195	NYSE	NAZ	Thu, Nov 10, 2016	14.85	14.85	14.28	14.29
5194	NYSE	NAZ	Wed, Nov 9, 2016	14.98	15.00	14.87	14.87
5193	NYSE	NAZ	Tue, Nov 8, 2016	15.04	15.05	14.98	15.01
5192	NYSE	NAZ	Mon, Nov 7, 2016	14.99	15.03	14.92	14.97
5191	NYSE	NAZ	Fri, Nov 4, 2016	14.89	14.99	14.89	14.92
5190	NYSE	NAZ	Thu, Nov 3, 2016	14.94	14.95	14.90	14.92
5189	NYSE	NAZ	Wed, Nov 2, 2016	14.88	14.91	14.83	14.89
5188	NYSE	NAZ	Tue, Nov 1, 2016	14.73	14.86	14.73	14.81
5187	NYSE	NAZ	Mon, Oct 31, 2016	14.95	15.01	14.73	14.80
5186	NYSE	NAZ	Fri, Oct 28, 2016	14.94	15.10	14.94	15.01
5185	NYSE	NAZ	Thu, Oct 27, 2016	15.00	15.08	14.92	15.03
5184	NYSE	NAZ	Wed, Oct 26, 2016	15.34	15.38	14.89	15.05
5183	NYSE	NAZ	Tue, Oct 25, 2016	15.49	15.56	15.34	15.35
5182	NYSE	NAZ	Mon, Oct 24, 2016	15.52	15.52	15.40	15.45
5181	NYSE	NAZ	Fri, Oct 21, 2016	15.49	15.54	15.46	15.53
5180	NYSE	NAZ	Thu, Oct 20, 2016	15.32	15.35	15.24	15.28
5179	NYSE	NAZ	Wed, Oct 19, 2016	15.06	15.26	15.06	15.23
5178	NYSE	NAZ	Tue, Oct 18, 2016	14.98	15.14	14.92	15.02
5177	NYSE	NAZ	Mon, Oct 17, 2016	15.59	15.62	14.83	15.02
5176	NYSE	NAZ	Fri, Oct 14, 2016	16.00	16.00	15.58	15.58
5175	NYSE	NAZ	Thu, Oct 13, 2016	16.03	16.03	15.67	15.97
5174	NYSE	NAZ	Wed, Oct 12, 2016	16.04	16.05	15.81	15.94
5173	NYSE	NAZ	Tue, Oct 11, 2016	16.34	16.34	16.12	16.06
5172	NYSE	NAZ	Mon, Oct 10, 2016	16.33	16.42	16.28	16.28
5171	NYSE	NAZ	Fri, Oct 7, 2016	16.54	16.54	16.25	16.41
5170	NYSE	NAZ	Thu, Oct 6, 2016	16.78	16.93	16.50	16.50
5169	NYSE	NAZ	Wed, Oct 5, 2016	16.66	16.89	16.66	16.89
5168	NYSE	NAZ	Tue, Oct 4, 2016	16.84	16.97	16.44	16.75
5167	NYSE	NAZ	Mon, Oct 3, 2016	17.00	17.00	16.79	16.82
5166	NYSE	NAZ	Fri, Sep 30, 2016	16.97	17.03	16.80	17.03
5165	NYSE	NAZ	Thu, Sep 29, 2016	16.99	16.99	16.77	16.85
5164	NYSE	NAZ	Wed, Sep 28, 2016	16.88	16.98	16.75	16.92
5163	NYSE	NAZ	Tue, Sep 27, 2016	16.89	16.89	16.76	16.86
5162	NYSE	NAZ	Mon, Sep 26, 2016	16.95	16.95	16.75	16.85
5161	NYSE	NAZ	Fri, Sep 23, 2016	16.87	16.89	16.80	16.83
5160	NYSE	NAZ	Thu, Sep 22, 2016	16.90	16.95	16.81	16.81
5159	NYSE	NAZ	Wed, Sep 21, 2016	16.91	16.91	16.81	16.81
5158	NYSE	NAZ	Tue, Sep 20, 2016	16.82	17.00	16.82	16.88
5157	NYSE	NAZ	Mon, Sep 19, 2016	16.83	17.00	16.53	16.98
5156	NYSE	NAZ	Fri, Sep 16, 2016	16.83	16.95	16.71	16.82
5155	NYSE	NAZ	Thu, Sep 15, 2016	16.75	16.76	16.56	16.66
5154	NYSE	NAZ	Wed, Sep 14, 2016	16.88	16.95	16.71	16.91
5153	NYSE	NAZ	Tue, Sep 13, 2016	16.81	16.81	16.60	16.76
5152	NYSE	NAZ	Mon, Sep 12, 2016	16.55	16.86	16.51	16.80
5151	NYSE	NAZ	Fri, Sep 9, 2016	16.61	16.67	16.55	16.58
5150	NYSE	NAZ	Thu, Sep 8, 2016	16.70	16.72	16.64	16.70
5149	NYSE	NAZ	Wed, Sep 7, 2016	16.71	16.71	16.61	16.61
5148	NYSE	NAZ	Tue, Sep 6, 2016	16.68	16.70	16.65	16.65
5147	NYSE	NAZ	Fri, Sep 2, 2016	16.71	16.78	16.57	16.70
5146	NYSE	NAZ	Thu, Sep 1, 2016	16.89	16.89	16.67	16.79
5145	NYSE	NAZ	Wed, Aug 31, 2016	16.61	16.88	16.61	16.85
5144	NYSE	NAZ	Tue, Aug 30, 2016	16.86	16.88	16.62	16.65
5143	NYSE	NAZ	Mon, Aug 29, 2016	16.89	16.95	16.83	16.93
5142	NYSE	NAZ	Fri, Aug 26, 2016	16.62	16.98	16.62	16.94
5141	NYSE	NAZ	Thu, Aug 25, 2016	16.78	16.99	16.70	16.95
5140	NYSE	NAZ	Wed, Aug 24, 2016	16.85	16.85	16.66	16.85
5139	NYSE	NAZ	Tue, Aug 23, 2016	16.70	16.78	16.70	16.78
5138	NYSE	NAZ	Mon, Aug 22, 2016	16.64	16.72	16.53	16.60
5137	NYSE	NAZ	Fri, Aug 19, 2016	16.50	16.75	16.50	16.72
5136	NYSE	NAZ	Thu, Aug 18, 2016	16.62	16.70	16.57	16.60
5135	NYSE	NAZ	Wed, Aug 17, 2016	16.75	16.76	16.56	16.74
5134	NYSE	NAZ	Tue, Aug 16, 2016	16.85	16.91	16.61	16.72
5133	NYSE	NAZ	Mon, Aug 15, 2016	16.66	16.78	16.66	16.73
5132	NYSE	NAZ	Fri, Aug 12, 2016	16.68	16.71	16.65	16.65
5131	NYSE	NAZ	Thu, Aug 11, 2016	16.76	16.92	16.65	16.70
5130	NYSE	NAZ	Wed, Aug 10, 2016	16.93	16.93	16.75	16.80
5129	NYSE	NAZ	Tue, Aug 9, 2016	16.70	16.95	16.70	16.91
5128	NYSE	NAZ	Mon, Aug 8, 2016	16.95	16.99	16.75	16.85
5127	NYSE	NAZ	Fri, Aug 5, 2016	17.04	17.04	16.95	16.95
5126	NYSE	NAZ	Thu, Aug 4, 2016	16.97	17.06	16.96	16.98
5125	NYSE	NAZ	Wed, Aug 3, 2016	16.95	17.08	16.95	16.99
5124	NYSE	NAZ	Tue, Aug 2, 2016	17.07	17.07	16.89	16.96
5123	NYSE	NAZ	Mon, Aug 1, 2016	17.06	17.08	16.99	17.07
5122	NYSE	NAZ	Fri, Jul 29, 2016	16.99	17.08	16.98	17.06
5121	NYSE	NAZ	Thu, Jul 28, 2016	17.11	17.14	16.95	16.95
5120	NYSE	NAZ	Wed, Jul 27, 2016	16.99	17.15	16.91	17.13
5119	NYSE	NAZ	Tue, Jul 26, 2016	17.00	17.00	16.92	16.94
5118	NYSE	NAZ	Mon, Jul 25, 2016	16.98	17.05	16.94	16.97
5117	NYSE	NAZ	Fri, Jul 22, 2016	16.92	17.13	16.92	16.99
5116	NYSE	NAZ	Thu, Jul 21, 2016	16.85	17.16	16.85	17.03
5115	NYSE	NAZ	Wed, Jul 20, 2016	17.00	17.00	16.87	16.94
5114	NYSE	NAZ	Tue, Jul 19, 2016	16.96	17.10	16.96	17.02
5113	NYSE	NAZ	Mon, Jul 18, 2016	17.16	17.16	16.91	17.01
5112	NYSE	NAZ	Fri, Jul 15, 2016	16.81	17.04	16.81	16.92
5111	NYSE	NAZ	Thu, Jul 14, 2016	16.97	17.10	16.71	16.96
5110	NYSE	NAZ	Wed, Jul 13, 2016	17.06	17.10	16.91	17.06
5109	NYSE	NAZ	Tue, Jul 12, 2016	16.98	17.23	16.98	16.99
5108	NYSE	NAZ	Mon, Jul 11, 2016	17.00	17.10	16.93	17.05
5107	NYSE	NAZ	Fri, Jul 8, 2016	17.33	17.39	16.92	16.92
5106	NYSE	NAZ	Thu, Jul 7, 2016	17.32	17.33	17.10	17.25
5105	NYSE	NAZ	Wed, Jul 6, 2016	17.02	17.40	16.99	17.40
5104	NYSE	NAZ	Tue, Jul 5, 2016	17.21	17.25	16.90	17.10
5103	NYSE	NAZ	Fri, Jul 1, 2016	17.27	17.27	16.94	16.94
5102	NYSE	NAZ	Thu, Jun 30, 2016	16.81	17.80	16.81	17.17
5101	NYSE	NAZ	Wed, Jun 29, 2016	16.73	16.86	16.71	16.76
5100	NYSE	NAZ	Tue, Jun 28, 2016	16.59	16.80	16.59	16.80
5099	NYSE	NAZ	Mon, Jun 27, 2016	16.78	16.78	16.60	16.67
5098	NYSE	NAZ	Fri, Jun 24, 2016	16.25	16.80	16.25	16.71
5097	NYSE	NAZ	Thu, Jun 23, 2016	16.45	16.53	16.40	16.53
5096	NYSE	NAZ	Wed, Jun 22, 2016	16.41	16.52	16.36	16.48
5095	NYSE	NAZ	Tue, Jun 21, 2016	16.30	16.59	16.30	16.47
5094	NYSE	NAZ	Mon, Jun 20, 2016	16.35	16.44	16.31	16.38
5093	NYSE	NAZ	Fri, Jun 17, 2016	16.44	16.48	16.31	16.40
5092	NYSE	NAZ	Thu, Jun 16, 2016	16.01	16.59	16.00	16.43
5091	NYSE	NAZ	Wed, Jun 15, 2016	16.23	16.29	16.07	16.24
5090	NYSE	NAZ	Tue, Jun 14, 2016	16.15	16.23	16.14	16.18
5089	NYSE	NAZ	Mon, Jun 13, 2016	16.06	16.23	16.00	16.13
5088	NYSE	NAZ	Fri, Jun 10, 2016	16.06	16.22	16.02	16.11
5087	NYSE	NAZ	Thu, Jun 9, 2016	16.11	16.16	16.04	16.10
5086	NYSE	NAZ	Wed, Jun 8, 2016	15.97	16.15	15.97	16.04
5085	NYSE	NAZ	Tue, Jun 7, 2016	16.11	16.11	15.99	15.99
5084	NYSE	NAZ	Mon, Jun 6, 2016	16.04	16.04	15.98	15.99
5083	NYSE	NAZ	Fri, Jun 3, 2016	16.01	16.05	15.98	16.00
5082	NYSE	NAZ	Thu, Jun 2, 2016	15.99	16.01	15.95	16.01
5081	NYSE	NAZ	Wed, Jun 1, 2016	16.00	16.00	15.94	15.94
5080	NYSE	NAZ	Tue, May 31, 2016	15.91	16.01	15.91	15.98
5079	NYSE	NAZ	Fri, May 27, 2016	15.96	15.98	15.90	15.98
5078	NYSE	NAZ	Thu, May 26, 2016	16.01	16.01	15.92	15.92
5077	NYSE	NAZ	Wed, May 25, 2016	16.03	16.05	15.96	15.96
5076	NYSE	NAZ	Tue, May 24, 2016	15.92	16.05	15.89	15.98
5075	NYSE	NAZ	Mon, May 23, 2016	15.95	16.03	15.94	15.95
5074	NYSE	NAZ	Fri, May 20, 2016	15.97	15.99	15.92	15.92
5073	NYSE	NAZ	Thu, May 19, 2016	16.05	16.09	15.94	15.94
5072	NYSE	NAZ	Wed, May 18, 2016	16.10	16.16	16.06	16.13
5071	NYSE	NAZ	Tue, May 17, 2016	16.30	16.36	15.94	16.03
5070	NYSE	NAZ	Mon, May 16, 2016	16.36	16.37	16.31	16.32
5069	NYSE	NAZ	Fri, May 13, 2016	16.47	16.47	16.30	16.47
5068	NYSE	NAZ	Thu, May 12, 2016	16.47	16.48	16.28	16.29
5067	NYSE	NAZ	Wed, May 11, 2016	16.30	16.36	16.23	16.24
5066	NYSE	NAZ	Tue, May 10, 2016	16.24	16.30	16.17	16.30
5065	NYSE	NAZ	Mon, May 9, 2016	16.22	16.24	16.20	16.23
5064	NYSE	NAZ	Fri, May 6, 2016	16.06	16.20	16.05	16.20
5063	NYSE	NAZ	Thu, May 5, 2016	16.10	16.10	16.05	16.10
5062	NYSE	NAZ	Wed, May 4, 2016	16.09	16.09	15.98	16.07
5061	NYSE	NAZ	Tue, May 3, 2016	16.09	16.10	16.06	16.07
5060	NYSE	NAZ	Mon, May 2, 2016	16.10	16.10	16.03	16.05
5059	NYSE	NAZ	Fri, Apr 29, 2016	16.04	16.09	16.03	16.08
5058	NYSE	NAZ	Thu, Apr 28, 2016	16.00	16.08	15.99	16.02
5057	NYSE	NAZ	Wed, Apr 27, 2016	15.90	16.00	15.90	16.00
5056	NYSE	NAZ	Tue, Apr 26, 2016	15.94	15.94	15.89	15.90
5055	NYSE	NAZ	Mon, Apr 25, 2016	16.00	16.06	15.95	15.95
5054	NYSE	NAZ	Fri, Apr 22, 2016	16.05	16.09	16.01	16.03
5053	NYSE	NAZ	Thu, Apr 21, 2016	16.05	16.08	15.97	16.02
5052	NYSE	NAZ	Wed, Apr 20, 2016	15.92	16.09	15.92	16.07
5051	NYSE	NAZ	Tue, Apr 19, 2016	15.96	15.96	15.90	15.91
5050	NYSE	NAZ	Mon, Apr 18, 2016	15.92	15.98	15.91	15.93
5049	NYSE	NAZ	Fri, Apr 15, 2016	15.90	15.96	15.88	15.88
5048	NYSE	NAZ	Thu, Apr 14, 2016	15.90	16.00	15.90	15.94
5047	NYSE	NAZ	Wed, Apr 13, 2016	15.95	16.05	15.93	15.94
5046	NYSE	NAZ	Tue, Apr 12, 2016	16.00	16.09	16.00	16.01
5045	NYSE	NAZ	Mon, Apr 11, 2016	16.00	16.08	16.00	16.00
5044	NYSE	NAZ	Fri, Apr 8, 2016	16.00	16.02	15.90	16.00
5043	NYSE	NAZ	Thu, Apr 7, 2016	15.95	16.00	15.95	15.95
5042	NYSE	NAZ	Wed, Apr 6, 2016	16.02	16.10	16.01	16.01
5041	NYSE	NAZ	Tue, Apr 5, 2016	15.99	15.99	15.99	16.03
5040	NYSE	NAZ	Mon, Apr 4, 2016	15.91	16.02	15.91	15.99
5039	NYSE	NAZ	Fri, Apr 1, 2016	16.00	16.00	15.95	15.97
5038	NYSE	NAZ	Thu, Mar 31, 2016	15.99	16.03	15.99	16.01
5037	NYSE	NAZ	Wed, Mar 30, 2016	15.91	16.02	15.81	16.02
5036	NYSE	NAZ	Tue, Mar 29, 2016	16.04	16.04	15.95	16.03
5035	NYSE	NAZ	Mon, Mar 28, 2016	15.95	16.04	15.95	16.04
5034	NYSE	NAZ	Thu, Mar 24, 2016	16.14	16.14	15.85	15.91
5033	NYSE	NAZ	Wed, Mar 23, 2016	16.07	16.18	16.00	16.14
5032	NYSE	NAZ	Tue, Mar 22, 2016	15.82	15.94	15.80	15.94
5031	NYSE	NAZ	Mon, Mar 21, 2016	15.82	15.82	15.75	15.81
5030	NYSE	NAZ	Fri, Mar 18, 2016	15.80	15.81	15.70	15.75
5029	NYSE	NAZ	Thu, Mar 17, 2016	15.86	15.86	15.67	15.83
5028	NYSE	NAZ	Wed, Mar 16, 2016	15.68	15.89	15.63	15.87
5027	NYSE	NAZ	Tue, Mar 15, 2016	15.70	15.70	15.70	15.70
5026	NYSE	NAZ	Mon, Mar 14, 2016	15.73	15.73	15.65	15.70
5025	NYSE	NAZ	Fri, Mar 11, 2016	15.75	15.75	15.75	15.76
5024	NYSE	NAZ	Thu, Mar 10, 2016	15.77	15.77	15.77	15.75
5023	NYSE	NAZ	Wed, Mar 9, 2016	15.71	15.77	15.71	15.77
5022	NYSE	NAZ	Tue, Mar 8, 2016	15.85	16.25	15.73	15.73
5021	NYSE	NAZ	Mon, Mar 7, 2016	15.99	16.11	15.92	16.01
5020	NYSE	NAZ	Fri, Mar 4, 2016	15.85	15.85	15.85	15.89
5019	NYSE	NAZ	Thu, Mar 3, 2016	15.84	15.92	15.80	15.85
5018	NYSE	NAZ	Wed, Mar 2, 2016	15.86	16.08	15.85	15.92
5017	NYSE	NAZ	Tue, Mar 1, 2016	15.72	16.05	15.72	15.96
5016	NYSE	NAZ	Mon, Feb 29, 2016	15.66	15.74	15.61	15.74
5015	NYSE	NAZ	Fri, Feb 26, 2016	15.68	15.71	15.66	15.66
5014	NYSE	NAZ	Thu, Feb 25, 2016	15.71	15.71	15.66	15.71
5013	NYSE	NAZ	Wed, Feb 24, 2016	15.96	15.96	15.71	15.71
5012	NYSE	NAZ	Tue, Feb 23, 2016	15.94	16.07	15.79	15.91
5011	NYSE	NAZ	Mon, Feb 22, 2016	15.70	16.10	15.70	15.96
5010	NYSE	NAZ	Fri, Feb 19, 2016	15.57	15.74	15.57	15.72
5009	NYSE	NAZ	Thu, Feb 18, 2016	15.55	15.63	15.53	15.63
5008	NYSE	NAZ	Wed, Feb 17, 2016	15.58	15.65	15.57	15.59
5007	NYSE	NAZ	Tue, Feb 16, 2016	16.00	16.00	15.61	15.68
5006	NYSE	NAZ	Fri, Feb 12, 2016	15.99	16.09	15.93	16.05
5005	NYSE	NAZ	Thu, Feb 11, 2016	16.15	16.28	15.73	15.73
5004	NYSE	NAZ	Wed, Feb 10, 2016	15.82	16.15	15.82	16.15
5003	NYSE	NAZ	Tue, Feb 9, 2016	15.89	16.01	15.88	15.89
5002	NYSE	NAZ	Mon, Feb 8, 2016	16.03	16.03	15.90	15.91
5001	NYSE	NAZ	Fri, Feb 5, 2016	15.99	16.15	15.81	16.01
5000	NYSE	NAZ	Thu, Feb 4, 2016	15.87	15.96	15.87	15.92
4999	NYSE	NAZ	Wed, Feb 3, 2016	15.94	15.95	15.85	15.87
4998	NYSE	NAZ	Tue, Feb 2, 2016	15.85	15.91	15.85	15.91
4997	NYSE	NAZ	Mon, Feb 1, 2016	15.65	15.99	15.60	15.85
4996	NYSE	NAZ	Fri, Jan 29, 2016	15.59	15.59	15.53	15.59
4995	NYSE	NAZ	Thu, Jan 28, 2016	15.55	15.59	15.45	15.50
4994	NYSE	NAZ	Wed, Jan 27, 2016	15.63	15.63	15.49	15.50
4993	NYSE	NAZ	Tue, Jan 26, 2016	15.61	15.64	15.53	15.60
4992	NYSE	NAZ	Mon, Jan 25, 2016	15.42	15.64	15.35	15.47
4991	NYSE	NAZ	Fri, Jan 22, 2016	15.39	15.42	15.31	15.42
4990	NYSE	NAZ	Thu, Jan 21, 2016	15.30	15.38	15.26	15.34
4989	NYSE	NAZ	Wed, Jan 20, 2016	15.38	15.47	15.31	15.32
4988	NYSE	NAZ	Tue, Jan 19, 2016	15.39	15.48	15.35	15.42
4987	NYSE	NAZ	Fri, Jan 15, 2016	15.29	15.35	15.29	15.35
4986	NYSE	NAZ	Thu, Jan 14, 2016	15.26	15.29	15.23	15.29
4985	NYSE	NAZ	Wed, Jan 13, 2016	15.27	15.34	15.15	15.25
4984	NYSE	NAZ	Tue, Jan 12, 2016	15.13	15.36	15.10	15.31
4983	NYSE	NAZ	Mon, Jan 11, 2016	15.23	15.36	15.03	15.10
4982	NYSE	NAZ	Fri, Jan 8, 2016	15.20	15.36	15.18	15.26
4981	NYSE	NAZ	Thu, Jan 7, 2016	15.39	15.40	15.18	15.28
4980	NYSE	NAZ	Wed, Jan 6, 2016	15.25	15.25	15.06	15.25
4979	NYSE	NAZ	Tue, Jan 5, 2016	15.19	15.23	15.14	15.23
4978	NYSE	NAZ	Mon, Jan 4, 2016	15.15	15.20	15.03	15.17
4977	NYSE	NAZ	Thu, Dec 31, 2015	15.19	15.19	15.05	15.19
4976	NYSE	NAZ	Wed, Dec 30, 2015	15.07	15.25	14.97	15.17
4975	NYSE	NAZ	Tue, Dec 29, 2015	15.11	15.11	14.96	15.01
4974	NYSE	NAZ	Mon, Dec 28, 2015	15.13	15.13	15.05	15.09
4973	NYSE	NAZ	Thu, Dec 24, 2015	15.00	15.13	15.00	15.11
4972	NYSE	NAZ	Wed, Dec 23, 2015	15.15	15.19	15.10	15.17
4971	NYSE	NAZ	Tue, Dec 22, 2015	15.03	15.23	14.98	15.16
4970	NYSE	NAZ	Mon, Dec 21, 2015	15.00	15.15	14.91	15.01
4969	NYSE	NAZ	Fri, Dec 18, 2015	14.93	15.00	14.88	15.00
4968	NYSE	NAZ	Thu, Dec 17, 2015	14.90	15.18	14.80	14.98
4967	NYSE	NAZ	Wed, Dec 16, 2015	14.78	14.87	14.65	14.85
4966	NYSE	NAZ	Tue, Dec 15, 2015	14.62	14.83	14.55	14.79
4965	NYSE	NAZ	Mon, Dec 14, 2015	14.69	14.81	14.60	14.61
4964	NYSE	NAZ	Fri, Dec 11, 2015	14.75	14.79	14.66	14.79
4963	NYSE	NAZ	Thu, Dec 10, 2015	14.90	14.90	14.83	14.84
4962	NYSE	NAZ	Wed, Dec 9, 2015	14.92	14.92	14.86	14.86
4961	NYSE	NAZ	Tue, Dec 8, 2015	14.91	15.01	14.84	14.97
4960	NYSE	NAZ	Mon, Dec 7, 2015	14.69	14.92	14.69	14.86
4959	NYSE	NAZ	Fri, Dec 4, 2015	14.69	14.76	14.66	14.71
4958	NYSE	NAZ	Thu, Dec 3, 2015	14.80	14.81	14.55	14.66
4957	NYSE	NAZ	Wed, Dec 2, 2015	15.11	15.13	14.85	14.88
4956	NYSE	NAZ	Tue, Dec 1, 2015	15.24	15.24	14.97	15.05
4955	NYSE	NAZ	Mon, Nov 30, 2015	15.05	15.17	14.96	15.17
4954	NYSE	NAZ	Fri, Nov 27, 2015	15.06	15.07	15.06	15.07
4953	NYSE	NAZ	Wed, Nov 25, 2015	15.04	15.10	15.02	15.02
4952	NYSE	NAZ	Tue, Nov 24, 2015	15.08	15.08	14.96	15.00
4951	NYSE	NAZ	Mon, Nov 23, 2015	14.98	15.05	14.94	15.05
4950	NYSE	NAZ	Fri, Nov 20, 2015	15.04	15.08	14.96	14.98
4949	NYSE	NAZ	Thu, Nov 19, 2015	14.93	14.94	14.93	14.94
4948	NYSE	NAZ	Wed, Nov 18, 2015	14.80	14.95	14.79	14.94
4947	NYSE	NAZ	Tue, Nov 17, 2015	14.91	14.91	14.80	14.85
4946	NYSE	NAZ	Mon, Nov 16, 2015	14.87	14.93	14.87	14.93
4945	NYSE	NAZ	Fri, Nov 13, 2015	14.76	14.88	14.76	14.88
4944	NYSE	NAZ	Thu, Nov 12, 2015	14.79	14.89	14.74	14.74
4943	NYSE	NAZ	Wed, Nov 11, 2015	14.83	14.85	14.72	14.81
4942	NYSE	NAZ	Tue, Nov 10, 2015	14.78	14.88	14.49	14.88
4941	NYSE	NAZ	Mon, Nov 9, 2015	14.98	15.03	14.85	14.92
4940	NYSE	NAZ	Fri, Nov 6, 2015	15.14	15.14	15.01	15.02
4939	NYSE	NAZ	Thu, Nov 5, 2015	15.19	15.19	15.00	15.07
4938	NYSE	NAZ	Wed, Nov 4, 2015	15.05	15.15	14.91	15.08
4937	NYSE	NAZ	Tue, Nov 3, 2015	15.04	15.04	14.89	15.01
4936	NYSE	NAZ	Mon, Nov 2, 2015	15.15	15.15	14.93	15.00
4935	NYSE	NAZ	Fri, Oct 30, 2015	15.05	15.13	14.89	15.11
4934	NYSE	NAZ	Thu, Oct 29, 2015	14.91	15.10	14.91	14.95
4933	NYSE	NAZ	Wed, Oct 28, 2015	15.11	15.14	14.90	14.93
4932	NYSE	NAZ	Tue, Oct 27, 2015	14.92	15.15	14.90	15.00
4931	NYSE	NAZ	Mon, Oct 26, 2015	14.98	15.02	14.93	14.93
4930	NYSE	NAZ	Fri, Oct 23, 2015	15.04	15.05	15.01	15.02
4929	NYSE	NAZ	Thu, Oct 22, 2015	14.98	15.04	14.98	15.02
4928	NYSE	NAZ	Wed, Oct 21, 2015	15.04	15.10	15.04	15.05
4927	NYSE	NAZ	Tue, Oct 20, 2015	15.00	15.10	15.00	15.06
4926	NYSE	NAZ	Mon, Oct 19, 2015	15.03	15.06	15.01	15.06
4925	NYSE	NAZ	Fri, Oct 16, 2015	15.10	15.10	15.01	15.01
4924	NYSE	NAZ	Thu, Oct 15, 2015	15.05	15.07	15.05	15.07
4923	NYSE	NAZ	Wed, Oct 14, 2015	15.01	15.03	15.00	15.03
4922	NYSE	NAZ	Tue, Oct 13, 2015	14.96	15.04	14.96	15.03
4921	NYSE	NAZ	Mon, Oct 12, 2015	15.04	15.04	14.89	14.93
4920	NYSE	NAZ	Fri, Oct 9, 2015	14.89	15.05	14.89	15.05
4919	NYSE	NAZ	Thu, Oct 8, 2015	14.80	15.07	14.80	15.00
4918	NYSE	NAZ	Wed, Oct 7, 2015	14.88	14.88	14.81	14.83
4917	NYSE	NAZ	Tue, Oct 6, 2015	14.91	14.91	14.83	14.91
4916	NYSE	NAZ	Mon, Oct 5, 2015	14.88	14.90	14.88	14.90
4915	NYSE	NAZ	Fri, Oct 2, 2015	14.80	14.91	14.80	14.91
4914	NYSE	NAZ	Thu, Oct 1, 2015	14.82	14.82	14.80	14.82
4913	NYSE	NAZ	Wed, Sep 30, 2015	14.78	14.82	14.78	14.82
4912	NYSE	NAZ	Tue, Sep 29, 2015	14.77	14.82	14.73	14.78
4911	NYSE	NAZ	Mon, Sep 28, 2015	14.90	14.90	14.79	14.82
4910	NYSE	NAZ	Fri, Sep 25, 2015	14.80	14.82	14.71	14.82
4909	NYSE	NAZ	Thu, Sep 24, 2015	14.85	14.85	14.76	14.76
4908	NYSE	NAZ	Wed, Sep 23, 2015	14.80	14.89	14.80	14.86
4907	NYSE	NAZ	Tue, Sep 22, 2015	14.80	14.81	14.75	14.79
4906	NYSE	NAZ	Mon, Sep 21, 2015	14.80	14.89	14.80	14.82
4905	NYSE	NAZ	Fri, Sep 18, 2015	14.80	14.86	14.80	14.80
4904	NYSE	NAZ	Thu, Sep 17, 2015	14.74	14.81	14.73	14.79
4903	NYSE	NAZ	Wed, Sep 16, 2015	14.71	14.79	14.71	14.77
4902	NYSE	NAZ	Tue, Sep 15, 2015	14.75	14.91	14.70	14.72
4901	NYSE	NAZ	Mon, Sep 14, 2015	14.62	14.75	14.62	14.73
4900	NYSE	NAZ	Fri, Sep 11, 2015	14.71	14.74	14.70	14.70
4899	NYSE	NAZ	Thu, Sep 10, 2015	14.74	14.74	14.71	14.71
4898	NYSE	NAZ	Wed, Sep 9, 2015	14.75	14.75	14.70	14.70
4897	NYSE	NAZ	Tue, Sep 8, 2015	14.70	14.70	14.66	14.66
4896	NYSE	NAZ	Fri, Sep 4, 2015	14.68	14.70	14.68	14.70
4895	NYSE	NAZ	Thu, Sep 3, 2015	14.67	14.70	14.67	14.70
4894	NYSE	NAZ	Wed, Sep 2, 2015	14.67	14.70	14.65	14.65
4893	NYSE	NAZ	Tue, Sep 1, 2015	14.73	14.73	14.65	14.72
4892	NYSE	NAZ	Mon, Aug 31, 2015	14.69	14.74	14.67	14.73
4891	NYSE	NAZ	Fri, Aug 28, 2015	14.71	14.75	14.70	14.71
4890	NYSE	NAZ	Thu, Aug 27, 2015	14.76	14.77	14.70	14.71
4889	NYSE	NAZ	Wed, Aug 26, 2015	14.70	14.72	14.70	14.70
4888	NYSE	NAZ	Tue, Aug 25, 2015	14.76	14.76	14.69	14.71
4887	NYSE	NAZ	Mon, Aug 24, 2015	14.78	14.82	14.75	14.75
4886	NYSE	NAZ	Fri, Aug 21, 2015	14.79	14.91	14.79	14.91
4885	NYSE	NAZ	Thu, Aug 20, 2015	14.80	14.89	14.76	14.89
4884	NYSE	NAZ	Wed, Aug 19, 2015	14.76	14.77	14.75	14.77
4883	NYSE	NAZ	Tue, Aug 18, 2015	14.80	14.83	14.75	14.76
4882	NYSE	NAZ	Mon, Aug 17, 2015	14.85	14.85	14.80	14.80
4881	NYSE	NAZ	Fri, Aug 14, 2015	14.76	14.86	14.76	14.76
4880	NYSE	NAZ	Thu, Aug 13, 2015	14.72	14.89	14.72	14.89
4879	NYSE	NAZ	Wed, Aug 12, 2015	14.89	14.91	14.81	14.89
4878	NYSE	NAZ	Tue, Aug 11, 2015	14.87	14.91	14.83	14.85
4877	NYSE	NAZ	Mon, Aug 10, 2015	14.68	14.90	14.68	14.90
4876	NYSE	NAZ	Fri, Aug 7, 2015	14.62	14.69	14.62	14.69
4875	NYSE	NAZ	Thu, Aug 6, 2015	14.69	14.69	14.57	14.62
4874	NYSE	NAZ	Wed, Aug 5, 2015	14.54	14.64	14.53	14.56
4873	NYSE	NAZ	Tue, Aug 4, 2015	14.59	14.65	14.57	14.63
4872	NYSE	NAZ	Mon, Aug 3, 2015	14.67	14.67	14.59	14.59
4871	NYSE	NAZ	Fri, Jul 31, 2015	14.67	14.68	14.58	14.62
4870	NYSE	NAZ	Thu, Jul 30, 2015	14.59	14.59	14.57	14.58
4869	NYSE	NAZ	Wed, Jul 29, 2015	14.69	14.70	14.57	14.58
4868	NYSE	NAZ	Tue, Jul 28, 2015	14.70	14.70	14.60	14.65
4867	NYSE	NAZ	Mon, Jul 27, 2015	14.62	14.70	14.60	14.60
4866	NYSE	NAZ	Fri, Jul 24, 2015	14.70	14.70	14.60	14.62
4865	NYSE	NAZ	Thu, Jul 23, 2015	14.62	14.69	14.62	14.69
4864	NYSE	NAZ	Wed, Jul 22, 2015	14.64	14.75	14.64	14.69
4863	NYSE	NAZ	Tue, Jul 21, 2015	14.63	14.68	14.63	14.67
4862	NYSE	NAZ	Mon, Jul 20, 2015	14.77	14.77	14.66	14.66
4861	NYSE	NAZ	Fri, Jul 17, 2015	14.64	14.90	14.63	14.77
4860	NYSE	NAZ	Thu, Jul 16, 2015	14.82	14.82	14.72	14.72
4859	NYSE	NAZ	Wed, Jul 15, 2015	14.77	14.77	14.69	14.69
4858	NYSE	NAZ	Tue, Jul 14, 2015	14.91	14.91	14.74	14.78
4857	NYSE	NAZ	Mon, Jul 13, 2015	14.94	14.94	14.85	14.85
4856	NYSE	NAZ	Fri, Jul 10, 2015	14.99	14.99	14.91	14.94
4855	NYSE	NAZ	Thu, Jul 9, 2015	14.93	15.00	14.91	14.95
4854	NYSE	NAZ	Wed, Jul 8, 2015	14.80	14.99	14.80	14.99
4853	NYSE	NAZ	Tue, Jul 7, 2015	15.00	15.00	14.77	14.79
4852	NYSE	NAZ	Mon, Jul 6, 2015	14.75	15.00	14.73	15.00
4851	NYSE	NAZ	Thu, Jul 2, 2015	14.60	14.75	14.55	14.75
4850	NYSE	NAZ	Wed, Jul 1, 2015	14.67	14.74	14.59	14.70
4849	NYSE	NAZ	Tue, Jun 30, 2015	14.60	14.60	14.55	14.59
4848	NYSE	NAZ	Mon, Jun 29, 2015	14.59	14.73	14.59	14.65
4847	NYSE	NAZ	Fri, Jun 26, 2015	14.58	14.58	14.53	14.58
4846	NYSE	NAZ	Thu, Jun 25, 2015	14.58	14.58	14.55	14.55
4845	NYSE	NAZ	Wed, Jun 24, 2015	14.49	14.58	14.49	14.56
4844	NYSE	NAZ	Tue, Jun 23, 2015	14.36	14.49	14.36	14.49
4843	NYSE	NAZ	Mon, Jun 22, 2015	14.43	14.45	14.41	14.45
4842	NYSE	NAZ	Fri, Jun 19, 2015	14.41	14.46	14.41	14.44
4841	NYSE	NAZ	Thu, Jun 18, 2015	14.54	14.58	14.41	14.41
4840	NYSE	NAZ	Wed, Jun 17, 2015	14.44	14.51	14.44	14.49
4839	NYSE	NAZ	Tue, Jun 16, 2015	14.52	14.58	14.43	14.44
4838	NYSE	NAZ	Mon, Jun 15, 2015	14.46	14.54	14.45	14.49
4837	NYSE	NAZ	Fri, Jun 12, 2015	14.46	14.73	14.35	14.58
4836	NYSE	NAZ	Thu, Jun 11, 2015	14.41	14.54	14.39	14.53
4835	NYSE	NAZ	Wed, Jun 10, 2015	14.33	14.48	14.32	14.42
4834	NYSE	NAZ	Tue, Jun 9, 2015	14.40	14.44	14.32	14.39
4833	NYSE	NAZ	Mon, Jun 8, 2015	14.45	14.52	14.41	14.43
4832	NYSE	NAZ	Fri, Jun 5, 2015	14.50	14.54	14.40	14.44
4831	NYSE	NAZ	Thu, Jun 4, 2015	14.54	14.57	14.51	14.57
4830	NYSE	NAZ	Wed, Jun 3, 2015	14.57	14.60	14.55	14.55
4829	NYSE	NAZ	Tue, Jun 2, 2015	14.52	14.59	14.52	14.59
4828	NYSE	NAZ	Mon, Jun 1, 2015	14.50	14.59	14.44	14.59
4827	NYSE	NAZ	Fri, May 29, 2015	14.38	14.43	14.35	14.36
4826	NYSE	NAZ	Thu, May 28, 2015	14.37	14.38	14.37	14.37
4825	NYSE	NAZ	Wed, May 27, 2015	14.41	14.41	14.35	14.38
4824	NYSE	NAZ	Tue, May 26, 2015	14.28	14.38	14.28	14.34
4823	NYSE	NAZ	Fri, May 22, 2015	14.40	14.50	14.24	14.32
4822	NYSE	NAZ	Thu, May 21, 2015	14.40	14.54	14.40	14.54
4821	NYSE	NAZ	Wed, May 20, 2015	14.53	14.63	14.35	14.35
4820	NYSE	NAZ	Tue, May 19, 2015	14.56	14.56	14.52	14.52
4819	NYSE	NAZ	Mon, May 18, 2015	14.68	14.69	14.54	14.55
4818	NYSE	NAZ	Fri, May 15, 2015	14.69	14.70	14.61	14.67
4817	NYSE	NAZ	Thu, May 14, 2015	14.71	14.71	14.61	14.66
4816	NYSE	NAZ	Wed, May 13, 2015	14.90	14.90	14.62	14.63
4815	NYSE	NAZ	Tue, May 12, 2015	14.88	14.91	14.68	14.91
4814	NYSE	NAZ	Mon, May 11, 2015	14.86	14.94	14.79	14.80
4813	NYSE	NAZ	Fri, May 8, 2015	14.84	14.97	14.84	14.86
4812	NYSE	NAZ	Thu, May 7, 2015	14.80	14.98	14.75	14.95
4811	NYSE	NAZ	Wed, May 6, 2015	14.86	14.96	14.80	14.80
4810	NYSE	NAZ	Tue, May 5, 2015	14.88	14.89	14.78	14.82
4809	NYSE	NAZ	Mon, May 4, 2015	14.96	14.96	14.88	14.89
4808	NYSE	NAZ	Fri, May 1, 2015	14.99	14.99	14.91	14.97
4807	NYSE	NAZ	Thu, Apr 30, 2015	14.84	14.93	14.84	14.93
4806	NYSE	NAZ	Wed, Apr 29, 2015	14.95	14.95	14.86	14.86
4805	NYSE	NAZ	Tue, Apr 28, 2015	14.90	14.94	14.87	14.92
4804	NYSE	NAZ	Mon, Apr 27, 2015	14.89	14.89	14.78	14.85
4803	NYSE	NAZ	Fri, Apr 24, 2015	14.71	14.83	14.71	14.83
4802	NYSE	NAZ	Thu, Apr 23, 2015	14.86	14.86	14.73	14.74
4801	NYSE	NAZ	Wed, Apr 22, 2015	14.88	14.92	14.77	14.79
4800	NYSE	NAZ	Tue, Apr 21, 2015	14.95	14.95	14.88	14.88
4799	NYSE	NAZ	Mon, Apr 20, 2015	14.61	14.98	14.61	14.93
4798	NYSE	NAZ	Fri, Apr 17, 2015	14.64	14.73	14.58	14.73
4797	NYSE	NAZ	Thu, Apr 16, 2015	14.46	14.66	14.45	14.61
4796	NYSE	NAZ	Wed, Apr 15, 2015	14.61	14.61	14.38	14.45
4795	NYSE	NAZ	Tue, Apr 14, 2015	14.61	14.61	14.53	14.54
4794	NYSE	NAZ	Mon, Apr 13, 2015	14.47	14.56	14.43	14.55
4793	NYSE	NAZ	Fri, Apr 10, 2015	14.54	14.58	14.45	14.50
4792	NYSE	NAZ	Thu, Apr 9, 2015	14.52	14.57	14.51	14.57
4791	NYSE	NAZ	Wed, Apr 8, 2015	14.53	14.59	14.53	14.58
4790	NYSE	NAZ	Tue, Apr 7, 2015	14.54	14.57	14.46	14.46
4789	NYSE	NAZ	Mon, Apr 6, 2015	14.44	14.55	14.43	14.52
4788	NYSE	NAZ	Thu, Apr 2, 2015	14.45	14.54	14.42	14.42
4787	NYSE	NAZ	Wed, Apr 1, 2015	14.60	14.60	14.49	14.49
4786	NYSE	NAZ	Tue, Mar 31, 2015	14.58	14.58	14.40	14.55
4785	NYSE	NAZ	Mon, Mar 30, 2015	14.47	14.57	14.46	14.57
4784	NYSE	NAZ	Fri, Mar 27, 2015	14.45	14.50	14.44	14.45
4783	NYSE	NAZ	Thu, Mar 26, 2015	14.44	14.46	14.40	14.40
4782	NYSE	NAZ	Wed, Mar 25, 2015	14.43	14.46	14.40	14.46
4781	NYSE	NAZ	Tue, Mar 24, 2015	14.43	14.48	14.41	14.44
4780	NYSE	NAZ	Mon, Mar 23, 2015	14.51	14.55	14.42	14.45
4779	NYSE	NAZ	Fri, Mar 20, 2015	14.48	14.58	14.45	14.56
4778	NYSE	NAZ	Thu, Mar 19, 2015	14.48	14.50	14.44	14.47
4777	NYSE	NAZ	Wed, Mar 18, 2015	14.44	14.62	14.40	14.45
4776	NYSE	NAZ	Tue, Mar 17, 2015	14.69	14.69	14.29	14.43
4775	NYSE	NAZ	Mon, Mar 16, 2015	14.56	14.80	14.56	14.63
4774	NYSE	NAZ	Fri, Mar 13, 2015	14.64	14.80	14.64	14.78
4773	NYSE	NAZ	Thu, Mar 12, 2015	14.84	14.96	14.51	14.64
4772	NYSE	NAZ	Wed, Mar 11, 2015	14.76	14.90	14.70	14.72
4771	NYSE	NAZ	Tue, Mar 10, 2015	14.64	14.83	14.64	14.70
4770	NYSE	NAZ	Mon, Mar 9, 2015	14.53	14.88	14.51	14.70
4769	NYSE	NAZ	Fri, Mar 6, 2015	14.59	14.74	14.50	14.63
4768	NYSE	NAZ	Thu, Mar 5, 2015	14.61	14.67	14.61	14.67
4767	NYSE	NAZ	Wed, Mar 4, 2015	14.51	14.65	14.51	14.65
4766	NYSE	NAZ	Tue, Mar 3, 2015	14.32	14.52	14.32	14.51
4765	NYSE	NAZ	Mon, Mar 2, 2015	14.43	14.48	14.32	14.48
4764	NYSE	NAZ	Fri, Feb 27, 2015	14.32	14.38	14.31	14.37
4763	NYSE	NAZ	Thu, Feb 26, 2015	14.30	14.36	14.22	14.28
4762	NYSE	NAZ	Wed, Feb 25, 2015	14.27	14.36	14.23	14.33
4761	NYSE	NAZ	Tue, Feb 24, 2015	14.26	14.27	14.18	14.23
4760	NYSE	NAZ	Mon, Feb 23, 2015	14.18	14.22	14.18	14.20
4759	NYSE	NAZ	Fri, Feb 20, 2015	14.22	14.22	14.13	14.17
4758	NYSE	NAZ	Thu, Feb 19, 2015	14.32	14.32	14.10	14.16
4757	NYSE	NAZ	Wed, Feb 18, 2015	14.25	14.33	14.07	14.21
4756	NYSE	NAZ	Tue, Feb 17, 2015	14.25	14.32	13.94	14.24
4755	NYSE	NAZ	Fri, Feb 13, 2015	14.35	14.35	14.24	14.26
4754	NYSE	NAZ	Thu, Feb 12, 2015	14.36	14.51	14.33	14.35
4753	NYSE	NAZ	Wed, Feb 11, 2015	14.43	14.57	14.36	14.38
4752	NYSE	NAZ	Tue, Feb 10, 2015	14.68	14.71	14.49	14.51
4751	NYSE	NAZ	Mon, Feb 9, 2015	14.71	14.76	14.70	14.72
4750	NYSE	NAZ	Fri, Feb 6, 2015	14.70	14.77	14.57	14.65
4749	NYSE	NAZ	Thu, Feb 5, 2015	14.92	14.97	14.67	14.74
4748	NYSE	NAZ	Wed, Feb 4, 2015	14.86	15.01	14.81	14.86
4747	NYSE	NAZ	Tue, Feb 3, 2015	14.96	14.97	14.90	14.91
4746	NYSE	NAZ	Mon, Feb 2, 2015	14.90	14.92	14.83	14.92
4745	NYSE	NAZ	Fri, Jan 30, 2015	14.84	14.85	14.82	14.85
4744	NYSE	NAZ	Thu, Jan 29, 2015	14.84	14.85	14.75	14.81
4743	NYSE	NAZ	Wed, Jan 28, 2015	14.72	14.86	14.72	14.78
4742	NYSE	NAZ	Tue, Jan 27, 2015	14.72	14.72	14.67	14.69
4741	NYSE	NAZ	Mon, Jan 26, 2015	14.72	14.73	14.67	14.68
4740	NYSE	NAZ	Fri, Jan 23, 2015	14.66	14.73	14.65	14.69
4739	NYSE	NAZ	Thu, Jan 22, 2015	14.66	14.69	14.62	14.69
4738	NYSE	NAZ	Wed, Jan 21, 2015	14.64	14.65	14.61	14.63
4737	NYSE	NAZ	Tue, Jan 20, 2015	14.62	14.65	14.60	14.63
4736	NYSE	NAZ	Fri, Jan 16, 2015	14.63	14.63	14.58	14.61
4735	NYSE	NAZ	Thu, Jan 15, 2015	14.61	14.63	14.57	14.63
4734	NYSE	NAZ	Wed, Jan 14, 2015	14.64	14.65	14.55	14.59
4733	NYSE	NAZ	Tue, Jan 13, 2015	14.79	14.79	14.63	14.64
4732	NYSE	NAZ	Mon, Jan 12, 2015	14.75	14.93	14.74	14.75
4731	NYSE	NAZ	Fri, Jan 9, 2015	14.71	14.72	14.63	14.68
4730	NYSE	NAZ	Thu, Jan 8, 2015	14.59	14.73	14.59	14.71
4729	NYSE	NAZ	Wed, Jan 7, 2015	14.53	14.60	14.47	14.58
4728	NYSE	NAZ	Tue, Jan 6, 2015	14.38	14.54	14.38	14.53
4727	NYSE	NAZ	Mon, Jan 5, 2015	14.32	14.55	14.32	14.38
4726	NYSE	NAZ	Fri, Jan 2, 2015	14.39	14.45	14.35	14.40
4725	NYSE	NAZ	Wed, Dec 31, 2014	14.39	14.40	14.28	14.32
4724	NYSE	NAZ	Tue, Dec 30, 2014	14.29	14.35	14.25	14.29
4723	NYSE	NAZ	Mon, Dec 29, 2014	14.23	14.26	14.15	14.16
4722	NYSE	NAZ	Fri, Dec 26, 2014	14.27	14.27	14.14	14.23
4721	NYSE	NAZ	Wed, Dec 24, 2014	14.26	14.26	14.11	14.23
4720	NYSE	NAZ	Tue, Dec 23, 2014	14.28	14.29	14.25	14.26
4719	NYSE	NAZ	Mon, Dec 22, 2014	14.32	14.32	14.21	14.25
4718	NYSE	NAZ	Fri, Dec 19, 2014	14.35	14.35	14.30	14.31
4717	NYSE	NAZ	Thu, Dec 18, 2014	14.31	14.36	14.29	14.34
4716	NYSE	NAZ	Wed, Dec 17, 2014	14.38	14.39	14.25	14.27
4715	NYSE	NAZ	Tue, Dec 16, 2014	14.43	14.44	14.24	14.31
4714	NYSE	NAZ	Mon, Dec 15, 2014	14.33	14.42	14.33	14.40
4713	NYSE	NAZ	Fri, Dec 12, 2014	14.30	14.30	14.24	14.28
4712	NYSE	NAZ	Thu, Dec 11, 2014	14.50	14.50	14.21	14.21
4711	NYSE	NAZ	Wed, Dec 10, 2014	14.45	14.45	14.37	14.45
4710	NYSE	NAZ	Tue, Dec 9, 2014	14.44	14.45	14.44	14.45
4709	NYSE	NAZ	Mon, Dec 8, 2014	14.48	14.60	14.35	14.55
4708	NYSE	NAZ	Fri, Dec 5, 2014	14.43	14.45	14.22	14.39
4707	NYSE	NAZ	Thu, Dec 4, 2014	14.43	14.43	14.36	14.40
4706	NYSE	NAZ	Wed, Dec 3, 2014	14.40	14.59	14.40	14.50
4705	NYSE	NAZ	Tue, Dec 2, 2014	14.43	14.49	14.30	14.36
4704	NYSE	NAZ	Mon, Dec 1, 2014	14.23	14.35	14.18	14.24
4703	NYSE	NAZ	Fri, Nov 28, 2014	14.22	14.23	14.18	14.23
4702	NYSE	NAZ	Wed, Nov 26, 2014	14.28	14.28	14.21	14.21
4701	NYSE	NAZ	Tue, Nov 25, 2014	14.24	14.35	14.15	14.27
4700	NYSE	NAZ	Mon, Nov 24, 2014	14.20	14.32	14.16	14.23
4699	NYSE	NAZ	Fri, Nov 21, 2014	14.25	14.27	14.16	14.18
4698	NYSE	NAZ	Thu, Nov 20, 2014	14.24	14.25	14.18	14.24
4697	NYSE	NAZ	Wed, Nov 19, 2014	14.23	14.24	14.15	14.17
4696	NYSE	NAZ	Tue, Nov 18, 2014	14.16	14.25	14.16	14.22
4695	NYSE	NAZ	Mon, Nov 17, 2014	14.10	14.21	13.99	14.15
4694	NYSE	NAZ	Fri, Nov 14, 2014	14.19	14.25	14.03	14.14
4693	NYSE	NAZ	Thu, Nov 13, 2014	14.10	14.10	14.09	14.09
4692	NYSE	NAZ	Wed, Nov 12, 2014	14.13	14.18	14.10	14.10
4691	NYSE	NAZ	Tue, Nov 11, 2014	14.24	14.27	14.13	14.20
4690	NYSE	NAZ	Mon, Nov 10, 2014	14.27	14.27	14.17	14.17
4689	NYSE	NAZ	Fri, Nov 7, 2014	14.28	14.59	14.26	14.38
4688	NYSE	NAZ	Thu, Nov 6, 2014	14.24	14.32	14.09	14.29
4687	NYSE	NAZ	Wed, Nov 5, 2014	14.17	14.22	14.08	14.16
4686	NYSE	NAZ	Tue, Nov 4, 2014	14.13	14.16	13.96	13.99
4685	NYSE	NAZ	Mon, Nov 3, 2014	14.05	14.10	13.99	14.07
4684	NYSE	NAZ	Fri, Oct 31, 2014	14.03	14.05	13.95	14.00
4683	NYSE	NAZ	Thu, Oct 30, 2014	14.13	14.13	13.98	13.98
4682	NYSE	NAZ	Wed, Oct 29, 2014	14.21	14.23	14.05	14.05
4681	NYSE	NAZ	Tue, Oct 28, 2014	14.32	14.32	14.03	14.14
4680	NYSE	NAZ	Mon, Oct 27, 2014	14.25	14.36	14.16	14.20
4679	NYSE	NAZ	Fri, Oct 24, 2014	14.28	14.33	14.25	14.25
4678	NYSE	NAZ	Thu, Oct 23, 2014	14.11	14.25	14.07	14.25
4677	NYSE	NAZ	Wed, Oct 22, 2014	14.23	14.25	14.06	14.07
4676	NYSE	NAZ	Tue, Oct 21, 2014	14.08	14.25	14.03	14.20
4675	NYSE	NAZ	Mon, Oct 20, 2014	14.04	14.05	13.86	14.01
4674	NYSE	NAZ	Fri, Oct 17, 2014	14.10	14.10	13.96	14.01
4673	NYSE	NAZ	Thu, Oct 16, 2014	14.25	14.25	13.97	14.05
4672	NYSE	NAZ	Wed, Oct 15, 2014	13.90	14.22	13.86	14.22
4671	NYSE	NAZ	Tue, Oct 14, 2014	13.83	13.90	13.80	13.90
4670	NYSE	NAZ	Mon, Oct 13, 2014	13.80	13.85	13.69	13.80
4669	NYSE	NAZ	Fri, Oct 10, 2014	13.78	13.83	13.69	13.83
4668	NYSE	NAZ	Thu, Oct 9, 2014	13.91	13.91	13.69	13.72
4667	NYSE	NAZ	Wed, Oct 8, 2014	13.95	13.95	13.87	13.94
4666	NYSE	NAZ	Tue, Oct 7, 2014	13.70	13.95	13.70	13.95
4665	NYSE	NAZ	Mon, Oct 6, 2014	13.77	13.78	13.69	13.71
4664	NYSE	NAZ	Fri, Oct 3, 2014	13.68	13.75	13.65	13.73
4663	NYSE	NAZ	Thu, Oct 2, 2014	13.75	13.77	13.63	13.68
4662	NYSE	NAZ	Wed, Oct 1, 2014	13.73	13.75	13.61	13.74
4661	NYSE	NAZ	Tue, Sep 30, 2014	13.75	13.75	13.60	13.64
4660	NYSE	NAZ	Mon, Sep 29, 2014	13.69	13.85	13.60	13.62
4659	NYSE	NAZ	Fri, Sep 26, 2014	13.72	13.84	13.60	13.61
4658	NYSE	NAZ	Thu, Sep 25, 2014	13.64	13.73	13.63	13.73
4657	NYSE	NAZ	Wed, Sep 24, 2014	13.63	13.78	13.63	13.64
4656	NYSE	NAZ	Tue, Sep 23, 2014	13.72	13.78	13.66	13.69
4655	NYSE	NAZ	Mon, Sep 22, 2014	13.77	13.77	13.62	13.66
4654	NYSE	NAZ	Fri, Sep 19, 2014	13.77	13.77	13.65	13.66
4653	NYSE	NAZ	Thu, Sep 18, 2014	13.68	13.76	13.64	13.64
4652	NYSE	NAZ	Wed, Sep 17, 2014	13.81	13.85	13.61	13.70
4651	NYSE	NAZ	Tue, Sep 16, 2014	13.80	13.83	13.73	13.74
4650	NYSE	NAZ	Mon, Sep 15, 2014	13.89	13.89	13.73	13.75
4649	NYSE	NAZ	Fri, Sep 12, 2014	13.87	13.95	13.76	13.82
4648	NYSE	NAZ	Thu, Sep 11, 2014	13.89	13.94	13.77	13.94
4647	NYSE	NAZ	Wed, Sep 10, 2014	13.79	13.91	13.79	13.88
4646	NYSE	NAZ	Tue, Sep 9, 2014	13.80	13.86	13.77	13.77
4645	NYSE	NAZ	Mon, Sep 8, 2014	13.76	13.87	13.76	13.84
4644	NYSE	NAZ	Fri, Sep 5, 2014	13.81	13.81	13.76	13.76
4643	NYSE	NAZ	Thu, Sep 4, 2014	13.65	13.79	13.65	13.76
4642	NYSE	NAZ	Wed, Sep 3, 2014	13.66	13.76	13.65	13.66
4641	NYSE	NAZ	Tue, Sep 2, 2014	13.76	13.76	13.68	13.69
4640	NYSE	NAZ	Fri, Aug 29, 2014	13.67	13.80	13.67	13.71
4639	NYSE	NAZ	Thu, Aug 28, 2014	13.70	13.74	13.66	13.66
4638	NYSE	NAZ	Wed, Aug 27, 2014	13.73	13.86	13.65	13.66
4637	NYSE	NAZ	Tue, Aug 26, 2014	13.76	13.77	13.66	13.67
4636	NYSE	NAZ	Mon, Aug 25, 2014	13.78	13.85	13.72	13.76
4635	NYSE	NAZ	Fri, Aug 22, 2014	13.80	13.80	13.74	13.77
4634	NYSE	NAZ	Thu, Aug 21, 2014	13.82	13.95	13.77	13.77
4633	NYSE	NAZ	Wed, Aug 20, 2014	13.66	13.84	13.66	13.81
4632	NYSE	NAZ	Tue, Aug 19, 2014	13.67	13.76	13.67	13.75
4631	NYSE	NAZ	Mon, Aug 18, 2014	13.72	13.72	13.61	13.66
4630	NYSE	NAZ	Fri, Aug 15, 2014	13.70	13.76	13.67	13.75
4629	NYSE	NAZ	Thu, Aug 14, 2014	13.70	13.75	13.64	13.68
4628	NYSE	NAZ	Wed, Aug 13, 2014	13.70	13.75	13.69	13.72
4627	NYSE	NAZ	Tue, Aug 12, 2014	13.78	13.85	13.62	13.70
4626	NYSE	NAZ	Mon, Aug 11, 2014	13.70	13.76	13.60	13.68
4625	NYSE	NAZ	Fri, Aug 8, 2014	13.66	13.76	13.61	13.67
4624	NYSE	NAZ	Thu, Aug 7, 2014	13.67	13.67	13.61	13.62
4623	NYSE	NAZ	Wed, Aug 6, 2014	13.60	13.70	13.60	13.67
4622	NYSE	NAZ	Tue, Aug 5, 2014	13.55	13.68	13.55	13.61
4621	NYSE	NAZ	Mon, Aug 4, 2014	13.68	13.69	13.58	13.61
4620	NYSE	NAZ	Fri, Aug 1, 2014	13.70	13.70	13.57	13.64
4619	NYSE	NAZ	Thu, Jul 31, 2014	13.78	13.78	13.55	13.66
4618	NYSE	NAZ	Wed, Jul 30, 2014	13.89	13.95	13.78	13.85
4617	NYSE	NAZ	Tue, Jul 29, 2014	13.93	13.98	13.90	13.90
4616	NYSE	NAZ	Mon, Jul 28, 2014	13.92	13.92	13.82	13.92
4615	NYSE	NAZ	Fri, Jul 25, 2014	13.89	13.94	13.80	13.92
4614	NYSE	NAZ	Thu, Jul 24, 2014	13.81	13.85	13.78	13.80
4613	NYSE	NAZ	Wed, Jul 23, 2014	13.83	13.83	13.71	13.79
4612	NYSE	NAZ	Tue, Jul 22, 2014	13.93	13.95	13.76	13.84
4611	NYSE	NAZ	Mon, Jul 21, 2014	13.78	13.95	13.78	13.92
4610	NYSE	NAZ	Fri, Jul 18, 2014	13.81	13.86	13.72	13.78
4609	NYSE	NAZ	Thu, Jul 17, 2014	13.78	13.83	13.74	13.81
4608	NYSE	NAZ	Wed, Jul 16, 2014	13.70	13.78	13.70	13.77
4607	NYSE	NAZ	Tue, Jul 15, 2014	13.65	13.75	13.61	13.70
4606	NYSE	NAZ	Mon, Jul 14, 2014	13.70	13.78	13.64	13.75
4605	NYSE	NAZ	Fri, Jul 11, 2014	13.60	13.66	13.53	13.60
4604	NYSE	NAZ	Thu, Jul 10, 2014	13.63	13.70	13.63	13.64
4603	NYSE	NAZ	Wed, Jul 9, 2014	13.68	13.75	13.66	13.66
4602	NYSE	NAZ	Tue, Jul 8, 2014	13.65	13.65	13.59	13.61
4601	NYSE	NAZ	Mon, Jul 7, 2014	13.62	13.63	13.57	13.59
4600	NYSE	NAZ	Thu, Jul 3, 2014	13.54	13.66	13.54	13.57
4599	NYSE	NAZ	Wed, Jul 2, 2014	13.59	13.59	13.52	13.54
4598	NYSE	NAZ	Tue, Jul 1, 2014	13.66	13.69	13.63	13.67
4597	NYSE	NAZ	Mon, Jun 30, 2014	13.62	13.64	13.56	13.58
4596	NYSE	NAZ	Fri, Jun 27, 2014	13.64	13.64	13.53	13.55
4595	NYSE	NAZ	Thu, Jun 26, 2014	13.65	13.66	13.60	13.63
4594	NYSE	NAZ	Wed, Jun 25, 2014	13.64	13.65	13.60	13.61
4593	NYSE	NAZ	Tue, Jun 24, 2014	13.57	13.59	13.53	13.57
4592	NYSE	NAZ	Mon, Jun 23, 2014	13.53	13.55	13.48	13.50
4591	NYSE	NAZ	Fri, Jun 20, 2014	13.51	13.52	13.41	13.50
4590	NYSE	NAZ	Thu, Jun 19, 2014	13.78	13.79	13.50	13.50
4589	NYSE	NAZ	Wed, Jun 18, 2014	13.73	13.78	13.73	13.74
4588	NYSE	NAZ	Tue, Jun 17, 2014	13.96	13.96	13.69	13.69
4587	NYSE	NAZ	Mon, Jun 16, 2014	13.89	13.99	13.88	13.91
4586	NYSE	NAZ	Fri, Jun 13, 2014	13.78	13.82	13.72	13.80
4585	NYSE	NAZ	Thu, Jun 12, 2014	13.63	13.93	13.63	13.80
4584	NYSE	NAZ	Wed, Jun 11, 2014	13.73	13.73	13.65	13.68
4583	NYSE	NAZ	Tue, Jun 10, 2014	13.68	13.75	13.68	13.70
4582	NYSE	NAZ	Mon, Jun 9, 2014	13.77	13.82	13.69	13.74
4581	NYSE	NAZ	Fri, Jun 6, 2014	13.65	13.74	13.64	13.73
4580	NYSE	NAZ	Thu, Jun 5, 2014	13.65	13.65	13.52	13.58
4579	NYSE	NAZ	Wed, Jun 4, 2014	13.92	13.93	13.57	13.65
4578	NYSE	NAZ	Tue, Jun 3, 2014	14.07	14.08	13.91	13.96
4577	NYSE	NAZ	Mon, Jun 2, 2014	14.10	14.10	13.97	13.97
4576	NYSE	NAZ	Fri, May 30, 2014	13.88	14.25	13.85	14.12
4575	NYSE	NAZ	Thu, May 29, 2014	13.97	13.98	13.84	13.88
4574	NYSE	NAZ	Wed, May 28, 2014	14.02	14.06	13.89	13.93
4573	NYSE	NAZ	Tue, May 27, 2014	14.03	14.03	13.96	13.96
4572	NYSE	NAZ	Fri, May 23, 2014	14.00	14.00	13.90	13.94
4571	NYSE	NAZ	Thu, May 22, 2014	13.95	14.04	13.91	13.97
4570	NYSE	NAZ	Wed, May 21, 2014	13.86	13.96	13.86	13.90
4569	NYSE	NAZ	Tue, May 20, 2014	13.90	13.96	13.85	13.87
4568	NYSE	NAZ	Mon, May 19, 2014	13.78	13.96	13.77	13.95
4567	NYSE	NAZ	Fri, May 16, 2014	13.69	13.86	13.69	13.72
4566	NYSE	NAZ	Thu, May 15, 2014	13.70	13.71	13.65	13.67
4565	NYSE	NAZ	Wed, May 14, 2014	13.72	13.78	13.62	13.65
4564	NYSE	NAZ	Tue, May 13, 2014	14.00	14.03	13.78	13.85
4563	NYSE	NAZ	Mon, May 12, 2014	14.21	14.27	14.07	14.17
4562	NYSE	NAZ	Fri, May 9, 2014	14.26	14.27	14.24	14.27
4561	NYSE	NAZ	Thu, May 8, 2014	13.98	14.43	13.98	14.30
4560	NYSE	NAZ	Wed, May 7, 2014	13.80	14.00	13.80	14.00
4559	NYSE	NAZ	Tue, May 6, 2014	13.74	13.85	13.74	13.84
4558	NYSE	NAZ	Mon, May 5, 2014	13.73	13.75	13.69	13.74
4557	NYSE	NAZ	Fri, May 2, 2014	13.70	13.75	13.55	13.70
4556	NYSE	NAZ	Thu, May 1, 2014	13.53	13.92	13.53	13.66
4555	NYSE	NAZ	Wed, Apr 30, 2014	13.48	13.61	13.46	13.50
4554	NYSE	NAZ	Tue, Apr 29, 2014	13.64	13.64	13.46	13.49
4553	NYSE	NAZ	Mon, Apr 28, 2014	13.62	13.65	13.54	13.56
4552	NYSE	NAZ	Fri, Apr 25, 2014	13.48	13.59	13.48	13.59
4551	NYSE	NAZ	Thu, Apr 24, 2014	13.41	13.55	13.41	13.47
4550	NYSE	NAZ	Wed, Apr 23, 2014	13.41	13.48	13.41	13.48
4549	NYSE	NAZ	Tue, Apr 22, 2014	13.07	13.65	13.07	13.42
4548	NYSE	NAZ	Mon, Apr 21, 2014	12.99	13.19	12.91	13.13
4547	NYSE	NAZ	Thu, Apr 17, 2014	12.98	12.99	12.90	12.90
4546	NYSE	NAZ	Wed, Apr 16, 2014	12.85	12.94	12.83	12.93
4545	NYSE	NAZ	Tue, Apr 15, 2014	12.80	12.86	12.80	12.85
4544	NYSE	NAZ	Mon, Apr 14, 2014	12.87	12.87	12.81	12.84
4543	NYSE	NAZ	Fri, Apr 11, 2014	12.90	12.90	12.84	12.86
4542	NYSE	NAZ	Thu, Apr 10, 2014	12.81	12.93	12.81	12.89
4541	NYSE	NAZ	Wed, Apr 9, 2014	12.83	12.83	12.77	12.79
4540	NYSE	NAZ	Tue, Apr 8, 2014	12.89	12.89	12.75	12.80
4539	NYSE	NAZ	Mon, Apr 7, 2014	12.89	12.90	12.79	12.82
4538	NYSE	NAZ	Fri, Apr 4, 2014	12.81	12.90	12.78	12.81
4537	NYSE	NAZ	Thu, Apr 3, 2014	12.86	12.86	12.77	12.78
4536	NYSE	NAZ	Wed, Apr 2, 2014	12.77	12.84	12.74	12.79
4535	NYSE	NAZ	Tue, Apr 1, 2014	12.75	12.83	12.74	12.78
4534	NYSE	NAZ	Mon, Mar 31, 2014	12.76	12.83	12.73	12.82
4533	NYSE	NAZ	Fri, Mar 28, 2014	12.84	12.89	12.72	12.77
4532	NYSE	NAZ	Thu, Mar 27, 2014	12.90	12.91	12.83	12.84
4531	NYSE	NAZ	Wed, Mar 26, 2014	12.74	12.84	12.74	12.79
4530	NYSE	NAZ	Tue, Mar 25, 2014	12.75	12.75	12.67	12.74
4529	NYSE	NAZ	Mon, Mar 24, 2014	12.66	12.74	12.66	12.72
4528	NYSE	NAZ	Fri, Mar 21, 2014	12.69	12.73	12.66	12.69
4527	NYSE	NAZ	Thu, Mar 20, 2014	12.80	12.85	12.66	12.69
4526	NYSE	NAZ	Wed, Mar 19, 2014	12.89	13.01	12.83	12.83
4525	NYSE	NAZ	Tue, Mar 18, 2014	12.88	12.88	12.79	12.84
4524	NYSE	NAZ	Mon, Mar 17, 2014	12.85	12.85	12.77	12.83
4523	NYSE	NAZ	Fri, Mar 14, 2014	12.75	12.83	12.73	12.80
4522	NYSE	NAZ	Thu, Mar 13, 2014	12.70	12.80	12.70	12.76
4521	NYSE	NAZ	Wed, Mar 12, 2014	12.71	12.77	12.66	12.75
4520	NYSE	NAZ	Tue, Mar 11, 2014	12.75	12.88	12.73	12.73
4519	NYSE	NAZ	Mon, Mar 10, 2014	12.70	12.77	12.69	12.75
4518	NYSE	NAZ	Fri, Mar 7, 2014	12.80	12.85	12.61	12.62
4517	NYSE	NAZ	Thu, Mar 6, 2014	12.81	12.81	12.69	12.73
4516	NYSE	NAZ	Wed, Mar 5, 2014	12.88	12.88	12.80	12.83
4515	NYSE	NAZ	Tue, Mar 4, 2014	12.76	12.85	12.76	12.80
4514	NYSE	NAZ	Mon, Mar 3, 2014	12.85	12.85	12.75	12.78
4513	NYSE	NAZ	Fri, Feb 28, 2014	12.80	12.81	12.74	12.79
4512	NYSE	NAZ	Thu, Feb 27, 2014	12.75	12.81	12.74	12.76
4511	NYSE	NAZ	Wed, Feb 26, 2014	12.75	12.78	12.73	12.75
4510	NYSE	NAZ	Tue, Feb 25, 2014	12.76	12.77	12.72	12.72
4509	NYSE	NAZ	Mon, Feb 24, 2014	12.79	12.79	12.69	12.76
4508	NYSE	NAZ	Fri, Feb 21, 2014	12.80	12.80	12.69	12.77
4507	NYSE	NAZ	Thu, Feb 20, 2014	12.74	12.78	12.67	12.75
4506	NYSE	NAZ	Wed, Feb 19, 2014	12.72	12.73	12.66	12.69
4505	NYSE	NAZ	Tue, Feb 18, 2014	12.71	12.71	12.60	12.64
4504	NYSE	NAZ	Fri, Feb 14, 2014	12.65	12.66	12.63	12.65
4503	NYSE	NAZ	Thu, Feb 13, 2014	12.62	12.69	12.62	12.66
4502	NYSE	NAZ	Wed, Feb 12, 2014	12.74	12.77	12.60	12.65
4501	NYSE	NAZ	Tue, Feb 11, 2014	12.73	12.74	12.69	12.73
4500	NYSE	NAZ	Mon, Feb 10, 2014	12.78	12.82	12.69	12.71
4499	NYSE	NAZ	Fri, Feb 7, 2014	12.75	12.80	12.68	12.73
4498	NYSE	NAZ	Thu, Feb 6, 2014	12.66	12.67	12.63	12.64
4497	NYSE	NAZ	Wed, Feb 5, 2014	12.74	12.74	12.57	12.66
4496	NYSE	NAZ	Tue, Feb 4, 2014	12.68	12.74	12.60	12.66
4495	NYSE	NAZ	Mon, Feb 3, 2014	12.70	12.72	12.60	12.62
4494	NYSE	NAZ	Fri, Jan 31, 2014	12.55	12.75	12.55	12.62
4493	NYSE	NAZ	Thu, Jan 30, 2014	12.53	12.56	12.50	12.55
4492	NYSE	NAZ	Wed, Jan 29, 2014	12.52	12.56	12.45	12.55
4491	NYSE	NAZ	Tue, Jan 28, 2014	12.54	12.62	12.50	12.54
4490	NYSE	NAZ	Mon, Jan 27, 2014	12.63	12.63	12.51	12.52
4489	NYSE	NAZ	Fri, Jan 24, 2014	12.66	12.68	12.61	12.62
4488	NYSE	NAZ	Thu, Jan 23, 2014	12.57	12.64	12.57	12.64
4487	NYSE	NAZ	Wed, Jan 22, 2014	12.56	12.56	12.49	12.50
4486	NYSE	NAZ	Tue, Jan 21, 2014	12.58	12.59	12.52	12.54
4485	NYSE	NAZ	Fri, Jan 17, 2014	12.42	12.52	12.42	12.52
4484	NYSE	NAZ	Thu, Jan 16, 2014	12.40	12.46	12.40	12.46
4483	NYSE	NAZ	Wed, Jan 15, 2014	12.52	12.52	12.40	12.41
4482	NYSE	NAZ	Tue, Jan 14, 2014	12.45	12.54	12.45	12.45
4481	NYSE	NAZ	Mon, Jan 13, 2014	12.49	12.52	12.42	12.46
4480	NYSE	NAZ	Fri, Jan 10, 2014	12.44	12.50	12.44	12.50
4479	NYSE	NAZ	Thu, Jan 9, 2014	12.44	12.44	12.36	12.39
4478	NYSE	NAZ	Wed, Jan 8, 2014	12.40	12.44	12.30	12.37
4477	NYSE	NAZ	Tue, Jan 7, 2014	12.39	12.43	12.28	12.39
4476	NYSE	NAZ	Mon, Jan 6, 2014	12.33	12.45	12.30	12.38
4475	NYSE	NAZ	Fri, Jan 3, 2014	12.14	12.25	12.07	12.23
4474	NYSE	NAZ	Thu, Jan 2, 2014	12.02	12.15	12.02	12.08
4473	NYSE	NAZ	Tue, Dec 31, 2013	12.12	12.12	12.01	12.12
4472	NYSE	NAZ	Mon, Dec 30, 2013	12.02	12.12	11.97	12.05
4471	NYSE	NAZ	Fri, Dec 27, 2013	12.13	12.13	11.99	12.06
4470	NYSE	NAZ	Thu, Dec 26, 2013	12.25	12.25	12.14	12.15
4469	NYSE	NAZ	Tue, Dec 24, 2013	12.17	12.21	12.11	12.19
4468	NYSE	NAZ	Mon, Dec 23, 2013	12.15	12.26	12.15	12.22
4467	NYSE	NAZ	Fri, Dec 20, 2013	12.05	12.20	12.05	12.13
4466	NYSE	NAZ	Thu, Dec 19, 2013	12.00	12.21	12.00	12.18
4465	NYSE	NAZ	Wed, Dec 18, 2013	11.96	12.08	11.95	12.06
4464	NYSE	NAZ	Tue, Dec 17, 2013	11.87	12.02	11.85	12.00
4463	NYSE	NAZ	Mon, Dec 16, 2013	11.85	11.88	11.82	11.86
4462	NYSE	NAZ	Fri, Dec 13, 2013	11.84	11.89	11.82	11.88
4461	NYSE	NAZ	Thu, Dec 12, 2013	11.87	11.91	11.76	11.82
4460	NYSE	NAZ	Wed, Dec 11, 2013	11.86	11.90	11.78	11.85
4459	NYSE	NAZ	Tue, Dec 10, 2013	11.82	11.90	11.82	11.85
4458	NYSE	NAZ	Mon, Dec 9, 2013	11.86	11.91	11.83	11.85
4457	NYSE	NAZ	Fri, Dec 6, 2013	11.81	11.95	11.80	11.87
4456	NYSE	NAZ	Thu, Dec 5, 2013	11.85	11.94	11.80	11.80
4455	NYSE	NAZ	Wed, Dec 4, 2013	11.88	12.00	11.85	11.87
4454	NYSE	NAZ	Tue, Dec 3, 2013	11.94	11.96	11.87	11.93
4453	NYSE	NAZ	Mon, Dec 2, 2013	11.91	12.01	11.89	11.93
4452	NYSE	NAZ	Fri, Nov 29, 2013	11.96	12.02	11.90	11.96
4451	NYSE	NAZ	Wed, Nov 27, 2013	12.04	12.04	11.87	12.02
4450	NYSE	NAZ	Tue, Nov 26, 2013	11.99	12.02	11.96	11.99
4449	NYSE	NAZ	Mon, Nov 25, 2013	11.98	12.00	11.93	11.99
4448	NYSE	NAZ	Fri, Nov 22, 2013	12.02	12.05	11.98	11.98
4447	NYSE	NAZ	Thu, Nov 21, 2013	12.01	12.04	11.97	11.99
4446	NYSE	NAZ	Wed, Nov 20, 2013	12.10	12.10	12.00	12.00
4445	NYSE	NAZ	Tue, Nov 19, 2013	12.06	12.12	12.00	12.00
4444	NYSE	NAZ	Mon, Nov 18, 2013	12.08	12.14	12.02	12.07
4443	NYSE	NAZ	Fri, Nov 15, 2013	12.03	12.11	12.00	12.08
4442	NYSE	NAZ	Thu, Nov 14, 2013	12.19	12.19	12.00	12.00
4441	NYSE	NAZ	Wed, Nov 13, 2013	12.23	12.23	12.04	12.13
4440	NYSE	NAZ	Tue, Nov 12, 2013	12.20	12.25	12.15	12.25
4439	NYSE	NAZ	Mon, Nov 11, 2013	12.29	12.30	12.18	12.20
4438	NYSE	NAZ	Fri, Nov 8, 2013	12.30	12.30	12.13	12.20
4437	NYSE	NAZ	Thu, Nov 7, 2013	12.40	12.41	12.32	12.33
4436	NYSE	NAZ	Wed, Nov 6, 2013	12.36	12.42	12.30	12.32
4435	NYSE	NAZ	Tue, Nov 5, 2013	12.30	12.40	12.30	12.32
4434	NYSE	NAZ	Mon, Nov 4, 2013	12.40	12.47	12.31	12.33
4433	NYSE	NAZ	Fri, Nov 1, 2013	12.46	12.46	12.33	12.34
4432	NYSE	NAZ	Thu, Oct 31, 2013	12.50	12.50	12.33	12.38
4431	NYSE	NAZ	Wed, Oct 30, 2013	12.49	12.57	12.39	12.43
4430	NYSE	NAZ	Tue, Oct 29, 2013	12.55	12.62	12.49	12.49
4429	NYSE	NAZ	Mon, Oct 28, 2013	12.51	12.58	12.51	12.55
4428	NYSE	NAZ	Fri, Oct 25, 2013	12.52	12.58	12.52	12.58
4427	NYSE	NAZ	Thu, Oct 24, 2013	12.59	12.64	12.49	12.53
4426	NYSE	NAZ	Wed, Oct 23, 2013	12.43	12.57	12.40	12.53
4425	NYSE	NAZ	Tue, Oct 22, 2013	12.46	12.50	12.44	12.50
4424	NYSE	NAZ	Mon, Oct 21, 2013	12.37	12.49	12.37	12.48
4423	NYSE	NAZ	Fri, Oct 18, 2013	12.36	12.50	12.28	12.43
4422	NYSE	NAZ	Thu, Oct 17, 2013	12.25	12.32	12.24	12.32
4421	NYSE	NAZ	Wed, Oct 16, 2013	12.19	12.24	12.18	12.18
4420	NYSE	NAZ	Tue, Oct 15, 2013	12.17	12.17	12.13	12.14
4419	NYSE	NAZ	Mon, Oct 14, 2013	12.15	12.22	12.15	12.15
4418	NYSE	NAZ	Fri, Oct 11, 2013	12.20	12.21	12.16	12.19
4417	NYSE	NAZ	Thu, Oct 10, 2013	12.20	12.22	12.20	12.20
4416	NYSE	NAZ	Wed, Oct 9, 2013	12.20	12.34	12.20	12.26
4415	NYSE	NAZ	Tue, Oct 8, 2013	12.25	12.27	12.20	12.21
4414	NYSE	NAZ	Mon, Oct 7, 2013	12.37	12.38	12.25	12.25
4413	NYSE	NAZ	Fri, Oct 4, 2013	12.39	12.40	12.28	12.32
4412	NYSE	NAZ	Thu, Oct 3, 2013	12.46	12.46	12.32	12.34
4411	NYSE	NAZ	Wed, Oct 2, 2013	12.48	12.48	12.36	12.45
4410	NYSE	NAZ	Tue, Oct 1, 2013	12.46	12.46	12.36	12.44
4409	NYSE	NAZ	Mon, Sep 30, 2013	12.42	12.42	12.26	12.39
4408	NYSE	NAZ	Fri, Sep 27, 2013	12.35	12.41	12.34	12.36
4407	NYSE	NAZ	Thu, Sep 26, 2013	12.27	12.40	12.26	12.35
4406	NYSE	NAZ	Wed, Sep 25, 2013	12.27	12.30	12.25	12.25
4405	NYSE	NAZ	Tue, Sep 24, 2013	12.19	12.27	12.19	12.25
4404	NYSE	NAZ	Mon, Sep 23, 2013	12.20	12.20	12.10	12.14
4403	NYSE	NAZ	Fri, Sep 20, 2013	12.09	12.24	12.08	12.19
4402	NYSE	NAZ	Thu, Sep 19, 2013	12.21	12.25	12.13	12.18
4401	NYSE	NAZ	Wed, Sep 18, 2013	12.00	12.20	11.96	12.19
4400	NYSE	NAZ	Tue, Sep 17, 2013	11.86	11.99	11.86	11.99
4399	NYSE	NAZ	Mon, Sep 16, 2013	11.77	11.94	11.72	11.90
4398	NYSE	NAZ	Fri, Sep 13, 2013	11.64	11.74	11.60	11.69
4397	NYSE	NAZ	Thu, Sep 12, 2013	11.70	11.74	11.61	11.64
4396	NYSE	NAZ	Wed, Sep 11, 2013	11.77	11.77	11.67	11.72
4395	NYSE	NAZ	Tue, Sep 10, 2013	11.75	11.78	11.72	11.76
4394	NYSE	NAZ	Mon, Sep 9, 2013	11.79	11.85	11.76	11.78
4393	NYSE	NAZ	Fri, Sep 6, 2013	11.85	11.90	11.72	11.79
4392	NYSE	NAZ	Thu, Sep 5, 2013	11.86	11.88	11.81	11.81
4391	NYSE	NAZ	Wed, Sep 4, 2013	11.89	11.89	11.84	11.86
4390	NYSE	NAZ	Tue, Sep 3, 2013	11.98	12.01	11.78	11.84
4389	NYSE	NAZ	Fri, Aug 30, 2013	11.82	11.93	11.82	11.90
4388	NYSE	NAZ	Thu, Aug 29, 2013	11.99	12.00	11.81	11.87
4387	NYSE	NAZ	Wed, Aug 28, 2013	12.00	12.00	11.87	11.94
4386	NYSE	NAZ	Tue, Aug 27, 2013	11.95	12.00	11.87	11.98
4385	NYSE	NAZ	Mon, Aug 26, 2013	12.02	12.02	11.96	11.97
4384	NYSE	NAZ	Fri, Aug 23, 2013	11.96	12.03	11.95	12.02
4383	NYSE	NAZ	Thu, Aug 22, 2013	11.76	11.99	11.76	11.95
4382	NYSE	NAZ	Wed, Aug 21, 2013	11.83	11.86	11.78	11.86
4381	NYSE	NAZ	Tue, Aug 20, 2013	11.73	11.84	11.73	11.84
4380	NYSE	NAZ	Mon, Aug 19, 2013	11.76	11.76	11.70	11.73
4379	NYSE	NAZ	Fri, Aug 16, 2013	11.87	11.87	11.73	11.79
4378	NYSE	NAZ	Thu, Aug 15, 2013	11.95	11.95	11.73	11.87
4377	NYSE	NAZ	Wed, Aug 14, 2013	11.95	12.03	11.93	11.95
4376	NYSE	NAZ	Tue, Aug 13, 2013	12.03	12.07	11.95	11.96
4375	NYSE	NAZ	Mon, Aug 12, 2013	11.98	12.16	11.98	12.13
4374	NYSE	NAZ	Fri, Aug 9, 2013	12.04	12.15	11.98	12.06
4373	NYSE	NAZ	Thu, Aug 8, 2013	11.99	12.12	11.98	12.05
4372	NYSE	NAZ	Wed, Aug 7, 2013	11.97	12.08	11.97	12.00
4371	NYSE	NAZ	Tue, Aug 6, 2013	12.20	12.22	11.96	12.03
4370	NYSE	NAZ	Mon, Aug 5, 2013	12.22	12.32	12.20	12.23
4369	NYSE	NAZ	Fri, Aug 2, 2013	12.33	12.34	12.20	12.30
4368	NYSE	NAZ	Thu, Aug 1, 2013	12.35	12.35	12.21	12.21
4367	NYSE	NAZ	Wed, Jul 31, 2013	12.29	12.35	12.23	12.32
4366	NYSE	NAZ	Tue, Jul 30, 2013	12.34	12.35	12.29	12.30
4365	NYSE	NAZ	Mon, Jul 29, 2013	12.34	12.35	12.31	12.33
4364	NYSE	NAZ	Fri, Jul 26, 2013	12.29	12.47	12.29	12.37
4363	NYSE	NAZ	Thu, Jul 25, 2013	12.35	12.44	12.26	12.32
4362	NYSE	NAZ	Wed, Jul 24, 2013	12.42	12.58	12.31	12.47
4361	NYSE	NAZ	Tue, Jul 23, 2013	12.50	12.67	12.47	12.52
4360	NYSE	NAZ	Mon, Jul 22, 2013	12.70	12.74	12.46	12.48
4359	NYSE	NAZ	Fri, Jul 19, 2013	12.72	12.75	12.70	12.71
4358	NYSE	NAZ	Thu, Jul 18, 2013	12.81	12.84	12.71	12.84
4357	NYSE	NAZ	Wed, Jul 17, 2013	12.83	12.88	12.74	12.78
4356	NYSE	NAZ	Tue, Jul 16, 2013	12.82	12.97	12.78	12.87
4355	NYSE	NAZ	Mon, Jul 15, 2013	12.84	13.05	12.75	12.84
4354	NYSE	NAZ	Fri, Jul 12, 2013	12.85	12.87	12.75	12.82
4353	NYSE	NAZ	Thu, Jul 11, 2013	12.76	12.91	12.76	12.91
4352	NYSE	NAZ	Wed, Jul 10, 2013	12.80	12.80	12.59	12.77
4351	NYSE	NAZ	Tue, Jul 9, 2013	12.81	12.81	12.70	12.76
4350	NYSE	NAZ	Mon, Jul 8, 2013	12.83	12.89	12.70	12.75
4349	NYSE	NAZ	Fri, Jul 5, 2013	13.02	13.06	12.65	12.73
4348	NYSE	NAZ	Wed, Jul 3, 2013	13.25	13.25	13.11	13.12
4347	NYSE	NAZ	Tue, Jul 2, 2013	13.36	13.40	13.25	13.28
4346	NYSE	NAZ	Mon, Jul 1, 2013	13.20	13.55	13.17	13.31
4345	NYSE	NAZ	Fri, Jun 28, 2013	13.18	13.26	13.06	13.25
4344	NYSE	NAZ	Thu, Jun 27, 2013	13.13	13.25	12.99	13.18
4343	NYSE	NAZ	Wed, Jun 26, 2013	12.87	13.11	12.84	13.09
4342	NYSE	NAZ	Tue, Jun 25, 2013	12.87	12.87	12.71	12.78
4341	NYSE	NAZ	Mon, Jun 24, 2013	12.94	12.94	12.54	12.91
4340	NYSE	NAZ	Fri, Jun 21, 2013	12.93	13.01	12.90	12.92
4339	NYSE	NAZ	Thu, Jun 20, 2013	13.08	13.14	12.92	12.96
4338	NYSE	NAZ	Wed, Jun 19, 2013	13.19	13.23	13.09	13.12
4337	NYSE	NAZ	Tue, Jun 18, 2013	13.22	13.22	13.12	13.16
4336	NYSE	NAZ	Mon, Jun 17, 2013	13.44	13.44	13.15	13.22
4335	NYSE	NAZ	Fri, Jun 14, 2013	13.11	13.40	13.10	13.18
4334	NYSE	NAZ	Thu, Jun 13, 2013	13.00	13.08	12.91	13.07
4333	NYSE	NAZ	Wed, Jun 12, 2013	13.22	13.22	12.98	13.05
4332	NYSE	NAZ	Tue, Jun 11, 2013	13.39	13.39	13.27	13.31
4331	NYSE	NAZ	Mon, Jun 10, 2013	13.62	13.62	13.30	13.43
4330	NYSE	NAZ	Fri, Jun 7, 2013	13.68	13.69	13.49	13.54
4329	NYSE	NAZ	Thu, Jun 6, 2013	13.66	13.73	13.50	13.72
4328	NYSE	NAZ	Wed, Jun 5, 2013	13.46	13.69	13.46	13.68
4327	NYSE	NAZ	Tue, Jun 4, 2013	13.20	13.52	13.20	13.46
4326	NYSE	NAZ	Mon, Jun 3, 2013	13.40	13.40	13.20	13.35
4325	NYSE	NAZ	Fri, May 31, 2013	13.76	13.76	13.36	13.48
4324	NYSE	NAZ	Thu, May 30, 2013	13.76	13.85	13.63	13.77
4323	NYSE	NAZ	Wed, May 29, 2013	13.86	13.90	13.69	13.78
4322	NYSE	NAZ	Tue, May 28, 2013	14.12	14.12	13.87	13.94
4321	NYSE	NAZ	Fri, May 24, 2013	14.19	14.19	14.00	14.08
4320	NYSE	NAZ	Thu, May 23, 2013	14.20	14.22	14.11	14.15
4319	NYSE	NAZ	Wed, May 22, 2013	14.21	14.25	14.21	14.21
4318	NYSE	NAZ	Tue, May 21, 2013	14.26	14.26	14.22	14.24
4317	NYSE	NAZ	Mon, May 20, 2013	14.36	14.36	14.24	14.28
4316	NYSE	NAZ	Fri, May 17, 2013	14.37	14.40	14.36	14.36
4315	NYSE	NAZ	Thu, May 16, 2013	14.42	14.42	14.36	14.38
4314	NYSE	NAZ	Wed, May 15, 2013	14.49	14.52	14.42	14.46
4313	NYSE	NAZ	Tue, May 14, 2013	14.55	14.55	14.43	14.45
4312	NYSE	NAZ	Mon, May 13, 2013	14.62	14.62	14.47	14.57
4311	NYSE	NAZ	Fri, May 10, 2013	14.71	14.71	14.62	14.62
4310	NYSE	NAZ	Thu, May 9, 2013	14.62	14.64	14.61	14.63
4309	NYSE	NAZ	Wed, May 8, 2013	14.64	14.68	14.63	14.68
4308	NYSE	NAZ	Tue, May 7, 2013	14.66	14.74	14.65	14.69
4307	NYSE	NAZ	Mon, May 6, 2013	14.73	14.77	14.69	14.75
4306	NYSE	NAZ	Fri, May 3, 2013	14.75	14.75	14.70	14.70
4305	NYSE	NAZ	Thu, May 2, 2013	14.78	14.78	14.74	14.76
4304	NYSE	NAZ	Wed, May 1, 2013	14.81	14.81	14.75	14.81
4303	NYSE	NAZ	Tue, Apr 30, 2013	14.76	14.79	14.72	14.72
4302	NYSE	NAZ	Mon, Apr 29, 2013	14.76	14.79	14.74	14.76
4301	NYSE	NAZ	Fri, Apr 26, 2013	14.84	14.84	14.63	14.79
4300	NYSE	NAZ	Thu, Apr 25, 2013	14.81	14.84	14.77	14.78
4299	NYSE	NAZ	Wed, Apr 24, 2013	14.82	14.83	14.81	14.83
4298	NYSE	NAZ	Tue, Apr 23, 2013	14.83	14.86	14.80	14.82
4297	NYSE	NAZ	Mon, Apr 22, 2013	14.84	14.94	14.74	14.83
4296	NYSE	NAZ	Fri, Apr 19, 2013	14.76	14.78	14.72	14.78
4295	NYSE	NAZ	Thu, Apr 18, 2013	14.74	14.84	14.66	14.71
4294	NYSE	NAZ	Wed, Apr 17, 2013	14.81	14.81	14.66	14.66
4293	NYSE	NAZ	Tue, Apr 16, 2013	14.82	14.86	14.63	14.74
4292	NYSE	NAZ	Mon, Apr 15, 2013	14.79	14.86	14.79	14.81
4291	NYSE	NAZ	Fri, Apr 12, 2013	14.85	14.90	14.85	14.85
4290	NYSE	NAZ	Thu, Apr 11, 2013	14.90	14.97	14.87	14.89
4289	NYSE	NAZ	Wed, Apr 10, 2013	14.90	14.94	14.84	14.91
4288	NYSE	NAZ	Tue, Apr 9, 2013	14.80	14.84	14.79	14.79
4287	NYSE	NAZ	Mon, Apr 8, 2013	14.94	14.98	14.76	14.80
4286	NYSE	NAZ	Fri, Apr 5, 2013	14.87	15.14	14.81	14.91
4285	NYSE	NAZ	Thu, Apr 4, 2013	14.81	14.87	14.80	14.83
4284	NYSE	NAZ	Wed, Apr 3, 2013	14.85	14.86	14.75	14.80
4283	NYSE	NAZ	Tue, Apr 2, 2013	14.85	14.92	14.84	14.85
4282	NYSE	NAZ	Mon, Apr 1, 2013	14.96	14.96	14.85	14.85
4281	NYSE	NAZ	Thu, Mar 28, 2013	14.90	14.96	14.83	14.83
4280	NYSE	NAZ	Wed, Mar 27, 2013	14.83	14.93	14.83	14.93
4279	NYSE	NAZ	Tue, Mar 26, 2013	14.70	14.84	14.70	14.78
4278	NYSE	NAZ	Mon, Mar 25, 2013	14.99	15.04	14.80	14.80
4277	NYSE	NAZ	Fri, Mar 22, 2013	15.04	15.04	14.94	14.97
4276	NYSE	NAZ	Thu, Mar 21, 2013	14.95	15.09	14.94	14.96
4275	NYSE	NAZ	Wed, Mar 20, 2013	14.95	14.97	14.87	14.95
4274	NYSE	NAZ	Tue, Mar 19, 2013	14.77	14.88	14.68	14.87
4273	NYSE	NAZ	Mon, Mar 18, 2013	14.40	14.78	14.40	14.64
4272	NYSE	NAZ	Fri, Mar 15, 2013	14.62	14.62	14.31	14.43
4271	NYSE	NAZ	Thu, Mar 14, 2013	15.11	15.11	14.59	14.62
4270	NYSE	NAZ	Wed, Mar 13, 2013	15.55	15.55	15.12	15.12
4269	NYSE	NAZ	Tue, Mar 12, 2013	15.60	15.70	15.60	15.70
4268	NYSE	NAZ	Mon, Mar 11, 2013	15.71	15.72	15.61	15.72
4267	NYSE	NAZ	Fri, Mar 8, 2013	15.69	15.73	15.65	15.65
4266	NYSE	NAZ	Thu, Mar 7, 2013	15.72	15.82	15.71	15.76
4265	NYSE	NAZ	Wed, Mar 6, 2013	15.72	15.79	15.72	15.73
4264	NYSE	NAZ	Tue, Mar 5, 2013	15.71	15.75	15.66	15.75
4263	NYSE	NAZ	Mon, Mar 4, 2013	15.57	15.62	15.57	15.61
4262	NYSE	NAZ	Fri, Mar 1, 2013	15.72	15.72	15.71	15.71
4261	NYSE	NAZ	Thu, Feb 28, 2013	15.75	15.75	15.70	15.70
4260	NYSE	NAZ	Wed, Feb 27, 2013	15.69	15.75	15.68	15.70
4259	NYSE	NAZ	Tue, Feb 26, 2013	15.74	15.77	15.66	15.77
4258	NYSE	NAZ	Mon, Feb 25, 2013	15.78	15.82	15.68	15.68
4257	NYSE	NAZ	Fri, Feb 22, 2013	15.88	15.92	15.80	15.80
4256	NYSE	NAZ	Thu, Feb 21, 2013	16.14	16.18	15.81	15.88
4255	NYSE	NAZ	Wed, Feb 20, 2013	16.54	16.54	16.05	16.10
4254	NYSE	NAZ	Tue, Feb 19, 2013	16.34	16.55	16.31	16.32
4253	NYSE	NAZ	Fri, Feb 15, 2013	16.25	16.25	16.20	16.24
4252	NYSE	NAZ	Thu, Feb 14, 2013	16.05	16.25	16.04	16.25
4251	NYSE	NAZ	Wed, Feb 13, 2013	16.09	16.10	16.08	16.10
4250	NYSE	NAZ	Tue, Feb 12, 2013	15.85	16.05	15.85	16.00
4249	NYSE	NAZ	Mon, Feb 11, 2013	15.95	15.95	15.90	15.94
4248	NYSE	NAZ	Fri, Feb 8, 2013	15.88	15.93	15.83	15.91
4247	NYSE	NAZ	Thu, Feb 7, 2013	16.03	16.07	15.98	15.98
4246	NYSE	NAZ	Wed, Feb 6, 2013	16.09	16.10	16.03	16.03
4245	NYSE	NAZ	Tue, Feb 5, 2013	16.16	16.16	16.01	16.06
4244	NYSE	NAZ	Mon, Feb 4, 2013	16.10	16.15	16.06	16.07
4243	NYSE	NAZ	Fri, Feb 1, 2013	16.34	16.34	16.15	16.17
4242	NYSE	NAZ	Thu, Jan 31, 2013	16.21	16.25	16.18	16.24
4241	NYSE	NAZ	Wed, Jan 30, 2013	16.39	16.50	16.22	16.29
4240	NYSE	NAZ	Tue, Jan 29, 2013	16.65	16.65	16.45	16.45
4239	NYSE	NAZ	Mon, Jan 28, 2013	16.43	16.60	16.39	16.60
4238	NYSE	NAZ	Fri, Jan 25, 2013	16.43	16.44	16.39	16.39
4237	NYSE	NAZ	Thu, Jan 24, 2013	16.25	16.31	16.25	16.31
4236	NYSE	NAZ	Wed, Jan 23, 2013	16.14	16.29	16.14	16.24
4235	NYSE	NAZ	Tue, Jan 22, 2013	16.00	16.09	16.00	16.09
4234	NYSE	NAZ	Fri, Jan 18, 2013	16.08	16.08	16.03	16.04
4233	NYSE	NAZ	Thu, Jan 17, 2013	15.70	16.08	15.70	16.01
4232	NYSE	NAZ	Wed, Jan 16, 2013	15.65	15.65	15.65	15.65
4231	NYSE	NAZ	Tue, Jan 15, 2013	15.82	15.85	15.64	15.67
4230	NYSE	NAZ	Mon, Jan 14, 2013	15.63	15.79	15.63	15.74
4229	NYSE	NAZ	Fri, Jan 11, 2013	15.90	15.90	15.75	15.76
4228	NYSE	NAZ	Thu, Jan 10, 2013	15.95	16.02	15.85	16.02
4227	NYSE	NAZ	Wed, Jan 9, 2013	15.79	15.96	15.77	15.96
4226	NYSE	NAZ	Tue, Jan 8, 2013	15.81	15.81	15.74	15.80
4225	NYSE	NAZ	Mon, Jan 7, 2013	15.72	15.72	15.70	15.71
4224	NYSE	NAZ	Fri, Jan 4, 2013	15.68	15.75	15.68	15.75
4223	NYSE	NAZ	Thu, Jan 3, 2013	15.51	15.79	15.51	15.63
4222	NYSE	NAZ	Wed, Jan 2, 2013	15.33	15.58	15.33	15.43
4221	NYSE	NAZ	Mon, Dec 31, 2012	15.45	15.50	15.18	15.33
4220	NYSE	NAZ	Fri, Dec 28, 2012	15.11	15.37	15.11	15.37
4219	NYSE	NAZ	Thu, Dec 27, 2012	15.31	15.31	15.21	15.25
4218	NYSE	NAZ	Wed, Dec 26, 2012	15.18	15.31	15.18	15.31
4217	NYSE	NAZ	Mon, Dec 24, 2012	15.37	15.40	15.25	15.27
4216	NYSE	NAZ	Fri, Dec 21, 2012	15.45	15.48	15.30	15.48
4215	NYSE	NAZ	Thu, Dec 20, 2012	15.43	15.45	15.43	15.45
4214	NYSE	NAZ	Wed, Dec 19, 2012	15.30	15.40	15.30	15.38
4213	NYSE	NAZ	Tue, Dec 18, 2012	15.29	15.32	15.19	15.30
4212	NYSE	NAZ	Mon, Dec 17, 2012	15.45	15.47	15.30	15.34
4211	NYSE	NAZ	Fri, Dec 14, 2012	15.61	15.61	15.46	15.50
4210	NYSE	NAZ	Thu, Dec 13, 2012	15.73	15.73	15.62	15.65
4209	NYSE	NAZ	Wed, Dec 12, 2012	15.75	15.77	15.71	15.73
4208	NYSE	NAZ	Tue, Dec 11, 2012	15.74	15.78	15.74	15.77
4207	NYSE	NAZ	Mon, Dec 10, 2012	15.67	15.76	15.56	15.74
4206	NYSE	NAZ	Fri, Dec 7, 2012	15.77	15.77	15.72	15.75
4205	NYSE	NAZ	Thu, Dec 6, 2012	15.74	15.77	15.71	15.77
4204	NYSE	NAZ	Wed, Dec 5, 2012	15.72	15.77	15.72	15.76
4203	NYSE	NAZ	Tue, Dec 4, 2012	15.67	15.72	15.67	15.72
4202	NYSE	NAZ	Mon, Dec 3, 2012	15.73	15.76	15.67	15.71
4201	NYSE	NAZ	Fri, Nov 30, 2012	15.65	15.69	15.63	15.68
4200	NYSE	NAZ	Thu, Nov 29, 2012	15.64	15.70	15.60	15.66
4199	NYSE	NAZ	Wed, Nov 28, 2012	15.65	15.65	15.59	15.61
4198	NYSE	NAZ	Tue, Nov 27, 2012	15.71	15.72	15.61	15.61
4197	NYSE	NAZ	Mon, Nov 26, 2012	15.71	15.75	15.65	15.74
4196	NYSE	NAZ	Fri, Nov 23, 2012	15.75	15.75	15.75	15.75
4195	NYSE	NAZ	Wed, Nov 21, 2012	15.74	15.74	15.70	15.70
4194	NYSE	NAZ	Tue, Nov 20, 2012	15.70	15.77	15.70	15.75
4193	NYSE	NAZ	Mon, Nov 19, 2012	15.57	15.76	15.57	15.72
4192	NYSE	NAZ	Fri, Nov 16, 2012	15.15	15.69	15.15	15.56
4191	NYSE	NAZ	Thu, Nov 15, 2012	15.34	15.34	15.05	15.21
4190	NYSE	NAZ	Wed, Nov 14, 2012	15.44	15.47	15.33	15.38
4189	NYSE	NAZ	Tue, Nov 13, 2012	15.56	15.56	15.48	15.49
4188	NYSE	NAZ	Mon, Nov 12, 2012	15.55	15.60	15.49	15.60
4187	NYSE	NAZ	Fri, Nov 9, 2012	15.51	15.64	15.50	15.52
4186	NYSE	NAZ	Thu, Nov 8, 2012	15.50	15.50	15.40	15.50
4185	NYSE	NAZ	Wed, Nov 7, 2012	15.33	15.52	15.30	15.46
4184	NYSE	NAZ	Tue, Nov 6, 2012	15.30	15.36	15.30	15.35
4183	NYSE	NAZ	Mon, Nov 5, 2012	15.37	15.39	15.29	15.33
4182	NYSE	NAZ	Fri, Nov 2, 2012	15.47	15.47	15.37	15.41
4181	NYSE	NAZ	Thu, Nov 1, 2012	15.50	15.52	15.48	15.49
4180	NYSE	NAZ	Wed, Oct 31, 2012	15.47	15.47	15.44	15.46
4179	NYSE	NAZ	Fri, Oct 26, 2012	15.48	15.49	15.47	15.49
4178	NYSE	NAZ	Thu, Oct 25, 2012	15.47	15.47	15.40	15.40
4177	NYSE	NAZ	Wed, Oct 24, 2012	15.47	15.47	15.47	15.47
4176	NYSE	NAZ	Tue, Oct 23, 2012	15.47	15.48	15.46	15.46
4175	NYSE	NAZ	Mon, Oct 22, 2012	15.50	15.50	15.46	15.46
4174	NYSE	NAZ	Fri, Oct 19, 2012	15.47	15.49	15.46	15.46
4173	NYSE	NAZ	Thu, Oct 18, 2012	15.52	15.52	15.48	15.49
4172	NYSE	NAZ	Wed, Oct 17, 2012	15.50	15.51	15.50	15.51
4171	NYSE	NAZ	Tue, Oct 16, 2012	15.47	15.52	15.39	15.52
4170	NYSE	NAZ	Mon, Oct 15, 2012	15.52	15.52	15.49	15.50
4169	NYSE	NAZ	Fri, Oct 12, 2012	15.48	15.60	15.48	15.53
4168	NYSE	NAZ	Thu, Oct 11, 2012	15.47	15.53	15.47	15.51
4167	NYSE	NAZ	Wed, Oct 10, 2012	15.70	15.75	15.51	15.51
4166	NYSE	NAZ	Tue, Oct 9, 2012	15.88	15.88	15.66	15.70
4165	NYSE	NAZ	Mon, Oct 8, 2012	15.94	15.94	15.89	15.91
4164	NYSE	NAZ	Fri, Oct 5, 2012	16.04	16.04	15.92	15.94
4163	NYSE	NAZ	Thu, Oct 4, 2012	16.18	16.18	16.03	16.04
4162	NYSE	NAZ	Wed, Oct 3, 2012	15.92	16.15	15.86	16.09
4161	NYSE	NAZ	Tue, Oct 2, 2012	15.82	15.91	15.76	15.90
4160	NYSE	NAZ	Mon, Oct 1, 2012	15.74	15.79	15.74	15.79
4159	NYSE	NAZ	Fri, Sep 28, 2012	15.67	15.73	15.67	15.73
4158	NYSE	NAZ	Thu, Sep 27, 2012	15.58	15.66	15.53	15.66
4157	NYSE	NAZ	Wed, Sep 26, 2012	15.61	15.70	15.61	15.64
4156	NYSE	NAZ	Tue, Sep 25, 2012	15.59	15.67	15.59	15.61
4155	NYSE	NAZ	Mon, Sep 24, 2012	15.59	15.63	15.54	15.54
4154	NYSE	NAZ	Fri, Sep 21, 2012	15.63	15.63	15.59	15.59
4153	NYSE	NAZ	Thu, Sep 20, 2012	15.75	15.75	15.51	15.59
4152	NYSE	NAZ	Wed, Sep 19, 2012	15.72	15.80	15.72	15.79
4151	NYSE	NAZ	Tue, Sep 18, 2012	15.70	15.70	15.70	15.70
4150	NYSE	NAZ	Mon, Sep 17, 2012	15.75	15.75	15.70	15.70
4149	NYSE	NAZ	Fri, Sep 14, 2012	15.71	15.71	15.71	15.71
4148	NYSE	NAZ	Thu, Sep 13, 2012	15.83	15.83	15.59	15.74
4147	NYSE	NAZ	Wed, Sep 12, 2012	15.84	15.84	15.81	15.81
4146	NYSE	NAZ	Tue, Sep 11, 2012	15.76	15.94	15.76	15.89
4145	NYSE	NAZ	Mon, Sep 10, 2012	15.73	15.86	15.69	15.86
4144	NYSE	NAZ	Fri, Sep 7, 2012	15.83	15.87	15.75	15.78
4143	NYSE	NAZ	Thu, Sep 6, 2012	15.85	15.86	15.85	15.86
4142	NYSE	NAZ	Wed, Sep 5, 2012	15.81	15.86	15.81	15.85
4141	NYSE	NAZ	Tue, Sep 4, 2012	15.85	15.87	15.75	15.76
4140	NYSE	NAZ	Fri, Aug 31, 2012	15.82	15.86	15.81	15.84
4139	NYSE	NAZ	Thu, Aug 30, 2012	15.70	15.70	15.66	15.69
4138	NYSE	NAZ	Wed, Aug 29, 2012	15.70	15.76	15.66	15.70
4137	NYSE	NAZ	Tue, Aug 28, 2012	15.61	15.64	15.61	15.64
4136	NYSE	NAZ	Mon, Aug 27, 2012	15.50	15.64	15.50	15.64
4135	NYSE	NAZ	Fri, Aug 24, 2012	15.45	15.53	15.45	15.53
4134	NYSE	NAZ	Thu, Aug 23, 2012	15.35	15.35	15.35	15.35
4133	NYSE	NAZ	Wed, Aug 22, 2012	15.45	15.45	15.31	15.34
4132	NYSE	NAZ	Tue, Aug 21, 2012	15.68	15.74	15.38	15.38
4131	NYSE	NAZ	Mon, Aug 20, 2012	15.59	15.68	15.59	15.68
4130	NYSE	NAZ	Fri, Aug 17, 2012	15.59	15.59	15.59	15.59
4129	NYSE	NAZ	Thu, Aug 16, 2012	15.52	15.56	15.48	15.52
4128	NYSE	NAZ	Wed, Aug 15, 2012	15.64	15.76	15.50	15.52
4127	NYSE	NAZ	Tue, Aug 14, 2012	15.51	15.66	15.51	15.66
4126	NYSE	NAZ	Mon, Aug 13, 2012	15.55	15.59	15.46	15.46
4125	NYSE	NAZ	Fri, Aug 10, 2012	15.61	15.61	15.58	15.61
4124	NYSE	NAZ	Thu, Aug 9, 2012	15.72	15.72	15.61	15.61
4123	NYSE	NAZ	Wed, Aug 8, 2012	15.80	15.81	15.80	15.81
4122	NYSE	NAZ	Tue, Aug 7, 2012	15.85	15.85	15.80	15.80
4121	NYSE	NAZ	Mon, Aug 6, 2012	15.75	15.84	15.71	15.78
4120	NYSE	NAZ	Fri, Aug 3, 2012	15.77	15.88	15.77	15.85
4119	NYSE	NAZ	Thu, Aug 2, 2012	15.88	15.88	15.73	15.75
4118	NYSE	NAZ	Wed, Aug 1, 2012	15.86	15.86	15.75	15.75
4117	NYSE	NAZ	Tue, Jul 31, 2012	15.81	15.81	15.77	15.77
4116	NYSE	NAZ	Mon, Jul 30, 2012	15.72	15.78	15.72	15.78
4115	NYSE	NAZ	Fri, Jul 27, 2012	15.84	15.85	15.81	15.85
4114	NYSE	NAZ	Thu, Jul 26, 2012	15.75	15.89	15.75	15.89
4113	NYSE	NAZ	Wed, Jul 25, 2012	15.82	15.82	15.72	15.74
4112	NYSE	NAZ	Tue, Jul 24, 2012	15.88	15.90	15.85	15.85
4111	NYSE	NAZ	Mon, Jul 23, 2012	15.90	16.00	15.73	15.82
4110	NYSE	NAZ	Fri, Jul 20, 2012	15.81	15.87	15.81	15.86
4109	NYSE	NAZ	Thu, Jul 19, 2012	16.03	16.03	15.78	15.78
4108	NYSE	NAZ	Wed, Jul 18, 2012	15.82	16.02	15.80	16.00
4107	NYSE	NAZ	Tue, Jul 17, 2012	15.75	15.87	15.75	15.85
4106	NYSE	NAZ	Mon, Jul 16, 2012	15.78	15.92	15.70	15.72
4105	NYSE	NAZ	Fri, Jul 13, 2012	15.65	16.11	15.65	15.79
4104	NYSE	NAZ	Thu, Jul 12, 2012	15.65	15.66	15.53	15.65
4103	NYSE	NAZ	Wed, Jul 11, 2012	15.66	15.70	15.61	15.64
4102	NYSE	NAZ	Tue, Jul 10, 2012	15.69	15.70	15.61	15.70
4101	NYSE	NAZ	Mon, Jul 9, 2012	15.67	15.80	15.67	15.70
4100	NYSE	NAZ	Fri, Jul 6, 2012	15.67	15.76	15.67	15.74
4099	NYSE	NAZ	Thu, Jul 5, 2012	15.60	15.74	15.60	15.74
4098	NYSE	NAZ	Tue, Jul 3, 2012	15.55	15.72	15.55	15.57
4097	NYSE	NAZ	Mon, Jul 2, 2012	15.42	15.52	15.40	15.51
4096	NYSE	NAZ	Fri, Jun 29, 2012	15.47	15.48	15.33	15.39
4095	NYSE	NAZ	Thu, Jun 28, 2012	15.25	15.35	15.25	15.35
4094	NYSE	NAZ	Wed, Jun 27, 2012	15.20	15.34	15.10	15.25
4093	NYSE	NAZ	Tue, Jun 26, 2012	15.07	15.17	15.06	15.15
4092	NYSE	NAZ	Mon, Jun 25, 2012	15.16	15.16	15.05	15.05
4091	NYSE	NAZ	Fri, Jun 22, 2012	15.06	15.12	15.06	15.12
4090	NYSE	NAZ	Thu, Jun 21, 2012	15.07	15.07	15.06	15.07
4089	NYSE	NAZ	Wed, Jun 20, 2012	14.93	15.06	14.93	15.06
4088	NYSE	NAZ	Tue, Jun 19, 2012	14.93	14.95	14.90	14.95
4087	NYSE	NAZ	Mon, Jun 18, 2012	14.77	14.86	14.74	14.86
4086	NYSE	NAZ	Fri, Jun 15, 2012	14.75	14.79	14.73	14.78
4085	NYSE	NAZ	Thu, Jun 14, 2012	14.74	14.75	14.74	14.75
4084	NYSE	NAZ	Wed, Jun 13, 2012	14.90	14.90	14.72	14.74
4083	NYSE	NAZ	Tue, Jun 12, 2012	14.80	14.95	14.42	14.94
4082	NYSE	NAZ	Mon, Jun 11, 2012	14.93	14.93	14.80	14.80
4081	NYSE	NAZ	Fri, Jun 8, 2012	14.82	14.94	14.82	14.94
4080	NYSE	NAZ	Thu, Jun 7, 2012	14.94	14.94	14.78	14.80
4079	NYSE	NAZ	Wed, Jun 6, 2012	14.97	14.98	14.92	14.92
4078	NYSE	NAZ	Tue, Jun 5, 2012	14.96	15.00	14.92	15.00
4077	NYSE	NAZ	Mon, Jun 4, 2012	14.93	14.97	14.91	14.95
4076	NYSE	NAZ	Fri, Jun 1, 2012	14.99	14.99	14.94	14.94
4075	NYSE	NAZ	Thu, May 31, 2012	14.86	15.00	14.86	15.00
4074	NYSE	NAZ	Wed, May 30, 2012	14.91	14.91	14.83	14.89
4073	NYSE	NAZ	Tue, May 29, 2012	14.76	14.92	14.75	14.92
4072	NYSE	NAZ	Fri, May 25, 2012	14.75	14.76	14.75	14.76
4071	NYSE	NAZ	Thu, May 24, 2012	14.75	14.75	14.75	14.75
4070	NYSE	NAZ	Wed, May 23, 2012	14.65	14.76	14.60	14.75
4069	NYSE	NAZ	Tue, May 22, 2012	14.58	14.63	14.58	14.62
4068	NYSE	NAZ	Mon, May 21, 2012	14.58	14.62	14.55	14.58
4067	NYSE	NAZ	Fri, May 18, 2012	14.64	14.65	14.50	14.55
4066	NYSE	NAZ	Thu, May 17, 2012	14.66	14.69	14.62	14.64
4065	NYSE	NAZ	Wed, May 16, 2012	14.63	14.69	14.63	14.65
4064	NYSE	NAZ	Tue, May 15, 2012	14.63	14.63	14.59	14.62
4063	NYSE	NAZ	Mon, May 14, 2012	14.66	14.68	14.66	14.66
4062	NYSE	NAZ	Fri, May 11, 2012	14.69	14.69	14.62	14.62
4061	NYSE	NAZ	Thu, May 10, 2012	14.61	14.69	14.60	14.69
4060	NYSE	NAZ	Wed, May 9, 2012	14.53	14.62	14.53	14.62
4059	NYSE	NAZ	Tue, May 8, 2012	14.59	14.61	14.46	14.54
4058	NYSE	NAZ	Mon, May 7, 2012	14.59	14.61	14.59	14.61
4057	NYSE	NAZ	Fri, May 4, 2012	14.56	14.61	14.55	14.61
4056	NYSE	NAZ	Thu, May 3, 2012	14.55	14.59	14.55	14.58
4055	NYSE	NAZ	Wed, May 2, 2012	14.53	14.58	14.51	14.55
4054	NYSE	NAZ	Tue, May 1, 2012	14.60	14.63	14.45	14.47
4053	NYSE	NAZ	Mon, Apr 30, 2012	14.47	14.56	14.40	14.53
4052	NYSE	NAZ	Fri, Apr 27, 2012	14.40	14.50	14.38	14.45
4051	NYSE	NAZ	Thu, Apr 26, 2012	14.35	14.45	14.35	14.40
4050	NYSE	NAZ	Wed, Apr 25, 2012	14.73	14.75	14.40	14.40
4049	NYSE	NAZ	Tue, Apr 24, 2012	14.70	14.71	14.69	14.70
4048	NYSE	NAZ	Mon, Apr 23, 2012	14.71	14.71	14.70	14.70
4047	NYSE	NAZ	Fri, Apr 20, 2012	14.73	14.75	14.70	14.70
4046	NYSE	NAZ	Thu, Apr 19, 2012	14.70	14.73	14.70	14.73
4045	NYSE	NAZ	Wed, Apr 18, 2012	14.56	14.72	14.56	14.72
4044	NYSE	NAZ	Tue, Apr 17, 2012	14.56	14.65	14.50	14.54
4043	NYSE	NAZ	Mon, Apr 16, 2012	14.58	14.58	14.48	14.48
4042	NYSE	NAZ	Fri, Apr 13, 2012	14.58	14.58	14.57	14.58
4041	NYSE	NAZ	Thu, Apr 12, 2012	14.62	14.62	14.56	14.58
4040	NYSE	NAZ	Wed, Apr 11, 2012	14.71	14.76	14.60	14.61
4039	NYSE	NAZ	Tue, Apr 10, 2012	14.61	14.73	14.61	14.70
4038	NYSE	NAZ	Mon, Apr 9, 2012	14.61	14.68	14.61	14.66
4037	NYSE	NAZ	Thu, Apr 5, 2012	14.68	14.70	14.56	14.61
4036	NYSE	NAZ	Wed, Apr 4, 2012	14.70	14.70	14.53	14.66
4035	NYSE	NAZ	Tue, Apr 3, 2012	14.75	14.75	14.75	14.75
4034	NYSE	NAZ	Mon, Apr 2, 2012	14.81	14.81	14.73	14.73
4033	NYSE	NAZ	Fri, Mar 30, 2012	14.78	14.78	14.74	14.78
4032	NYSE	NAZ	Thu, Mar 29, 2012	14.92	14.92	14.76	14.76
4031	NYSE	NAZ	Wed, Mar 28, 2012	14.90	14.95	14.90	14.90
4030	NYSE	NAZ	Tue, Mar 27, 2012	14.78	14.94	14.75	14.94
4029	NYSE	NAZ	Mon, Mar 26, 2012	14.86	14.86	14.76	14.76
4028	NYSE	NAZ	Fri, Mar 23, 2012	14.81	14.85	14.65	14.76
4027	NYSE	NAZ	Thu, Mar 22, 2012	14.96	14.99	14.82	14.83
4026	NYSE	NAZ	Wed, Mar 21, 2012	14.75	14.95	14.75	14.90
4025	NYSE	NAZ	Tue, Mar 20, 2012	14.43	14.65	14.43	14.63
4024	NYSE	NAZ	Mon, Mar 19, 2012	14.26	14.47	14.26	14.45
4023	NYSE	NAZ	Fri, Mar 16, 2012	14.48	14.52	13.86	14.19
4022	NYSE	NAZ	Thu, Mar 15, 2012	14.63	14.63	14.48	14.55
4021	NYSE	NAZ	Wed, Mar 14, 2012	14.80	14.80	14.66	14.71
4020	NYSE	NAZ	Tue, Mar 13, 2012	14.57	14.92	14.57	14.88
4019	NYSE	NAZ	Mon, Mar 12, 2012	14.72	14.72	14.68	14.68
4018	NYSE	NAZ	Thu, Mar 8, 2012	14.67	14.72	14.65	14.65
4017	NYSE	NAZ	Wed, Mar 7, 2012	14.61	14.73	14.61	14.61
4016	NYSE	NAZ	Tue, Mar 6, 2012	14.57	14.59	14.57	14.59
4015	NYSE	NAZ	Mon, Mar 5, 2012	14.64	14.64	14.55	14.58
4014	NYSE	NAZ	Fri, Mar 2, 2012	14.84	14.84	14.64	14.64
4013	NYSE	NAZ	Thu, Mar 1, 2012	14.69	14.89	14.69	14.80
4012	NYSE	NAZ	Wed, Feb 29, 2012	14.56	14.61	14.56	14.61
4011	NYSE	NAZ	Tue, Feb 28, 2012	14.66	14.68	14.58	14.58
4010	NYSE	NAZ	Mon, Feb 27, 2012	14.58	14.67	14.58	14.66
4009	NYSE	NAZ	Fri, Feb 24, 2012	14.66	14.67	14.61	14.61
4008	NYSE	NAZ	Thu, Feb 23, 2012	14.80	14.80	14.65	14.66
4007	NYSE	NAZ	Wed, Feb 22, 2012	14.74	14.75	14.70	14.72
4006	NYSE	NAZ	Tue, Feb 21, 2012	14.75	14.76	14.64	14.70
4005	NYSE	NAZ	Fri, Feb 17, 2012	14.58	14.81	14.58	14.72
4004	NYSE	NAZ	Thu, Feb 16, 2012	14.66	14.72	14.50	14.50
4003	NYSE	NAZ	Wed, Feb 15, 2012	14.58	14.66	14.58	14.66
4002	NYSE	NAZ	Tue, Feb 14, 2012	14.60	14.62	14.58	14.58
4001	NYSE	NAZ	Mon, Feb 13, 2012	14.82	14.86	14.69	14.69
4000	NYSE	NAZ	Fri, Feb 10, 2012	14.80	14.86	14.75	14.86
3999	NYSE	NAZ	Thu, Feb 9, 2012	14.82	14.84	14.75	14.77
3998	NYSE	NAZ	Wed, Feb 8, 2012	14.65	14.80	14.65	14.80
3997	NYSE	NAZ	Tue, Feb 7, 2012	14.56	14.67	14.56	14.67
3996	NYSE	NAZ	Mon, Feb 6, 2012	14.53	14.58	14.53	14.58
3995	NYSE	NAZ	Fri, Feb 3, 2012	14.55	14.57	14.50	14.51
3994	NYSE	NAZ	Thu, Feb 2, 2012	14.61	14.62	14.57	14.59
3993	NYSE	NAZ	Wed, Feb 1, 2012	14.69	14.69	14.62	14.62
3992	NYSE	NAZ	Tue, Jan 31, 2012	14.67	14.70	14.60	14.60
3991	NYSE	NAZ	Mon, Jan 30, 2012	14.67	14.67	14.61	14.61
3990	NYSE	NAZ	Fri, Jan 27, 2012	14.67	14.69	14.67	14.67
3989	NYSE	NAZ	Thu, Jan 26, 2012	14.52	14.66	14.52	14.66
3988	NYSE	NAZ	Wed, Jan 25, 2012	14.50	14.50	14.50	14.50
3987	NYSE	NAZ	Tue, Jan 24, 2012	14.38	14.55	14.38	14.49
3986	NYSE	NAZ	Mon, Jan 23, 2012	14.34	14.45	14.34	14.41
3985	NYSE	NAZ	Fri, Jan 20, 2012	14.18	14.32	14.18	14.31
3984	NYSE	NAZ	Thu, Jan 19, 2012	14.53	14.55	14.15	14.21
3983	NYSE	NAZ	Wed, Jan 18, 2012	14.53	14.53	14.53	14.53
3982	NYSE	NAZ	Tue, Jan 17, 2012	14.50	14.54	14.50	14.53
3981	NYSE	NAZ	Fri, Jan 13, 2012	14.51	14.51	14.51	14.51
3980	NYSE	NAZ	Thu, Jan 12, 2012	14.41	14.51	14.41	14.49
3979	NYSE	NAZ	Wed, Jan 11, 2012	14.36	14.42	14.36	14.42
3978	NYSE	NAZ	Tue, Jan 10, 2012	14.20	14.40	14.19	14.40
3977	NYSE	NAZ	Mon, Jan 9, 2012	14.18	14.24	14.18	14.20
3976	NYSE	NAZ	Fri, Jan 6, 2012	14.19	14.21	14.16	14.16
3975	NYSE	NAZ	Thu, Jan 5, 2012	14.27	14.41	14.21	14.21
3974	NYSE	NAZ	Wed, Jan 4, 2012	14.10	14.25	14.10	14.22
3973	NYSE	NAZ	Tue, Jan 3, 2012	14.18	14.18	14.10	14.10
3972	NYSE	NAZ	Fri, Dec 30, 2011	14.10	14.16	14.06	14.14
3971	NYSE	NAZ	Thu, Dec 29, 2011	14.06	14.10	14.06	14.09
3970	NYSE	NAZ	Wed, Dec 28, 2011	14.00	14.04	14.00	14.02
3969	NYSE	NAZ	Tue, Dec 27, 2011	14.08	14.10	13.96	13.98
3968	NYSE	NAZ	Fri, Dec 23, 2011	14.00	14.07	13.97	14.04
3967	NYSE	NAZ	Thu, Dec 22, 2011	14.00	14.00	13.92	13.98
3966	NYSE	NAZ	Wed, Dec 21, 2011	13.91	13.94	13.91	13.94
3965	NYSE	NAZ	Tue, Dec 20, 2011	13.84	13.91	13.84	13.91
3964	NYSE	NAZ	Mon, Dec 19, 2011	13.83	13.83	13.83	13.83
3963	NYSE	NAZ	Fri, Dec 16, 2011	13.84	13.84	13.78	13.82
3962	NYSE	NAZ	Thu, Dec 15, 2011	13.79	13.85	13.79	13.84
3961	NYSE	NAZ	Wed, Dec 14, 2011	13.80	13.80	13.77	13.79
3960	NYSE	NAZ	Tue, Dec 13, 2011	13.80	13.80	13.76	13.78
3959	NYSE	NAZ	Mon, Dec 12, 2011	13.95	13.95	13.83	13.83
3958	NYSE	NAZ	Fri, Dec 9, 2011	13.90	13.91	13.88	13.91
3957	NYSE	NAZ	Thu, Dec 8, 2011	13.90	13.94	13.89	13.90
3956	NYSE	NAZ	Wed, Dec 7, 2011	13.96	14.00	13.93	13.93
3955	NYSE	NAZ	Tue, Dec 6, 2011	13.94	13.94	13.94	13.94
3954	NYSE	NAZ	Mon, Dec 5, 2011	13.79	13.96	13.79	13.94
3953	NYSE	NAZ	Fri, Dec 2, 2011	13.73	13.84	13.73	13.77
3952	NYSE	NAZ	Thu, Dec 1, 2011	13.82	13.82	13.68	13.71
3951	NYSE	NAZ	Wed, Nov 30, 2011	13.78	13.81	13.77	13.77
3950	NYSE	NAZ	Tue, Nov 29, 2011	13.83	13.84	13.76	13.78
3949	NYSE	NAZ	Mon, Nov 28, 2011	13.82	13.85	13.82	13.85
3948	NYSE	NAZ	Wed, Nov 23, 2011	13.81	13.81	13.79	13.79
3947	NYSE	NAZ	Tue, Nov 22, 2011	13.73	13.79	13.73	13.79
3946	NYSE	NAZ	Fri, Nov 18, 2011	13.75	13.75	13.75	13.75
3945	NYSE	NAZ	Thu, Nov 17, 2011	13.85	13.85	13.75	13.76
3944	NYSE	NAZ	Wed, Nov 16, 2011	13.87	13.90	13.87	13.87
3943	NYSE	NAZ	Tue, Nov 15, 2011	13.81	13.92	13.80	13.89
3942	NYSE	NAZ	Mon, Nov 14, 2011	13.74	13.80	13.74	13.80
3941	NYSE	NAZ	Fri, Nov 11, 2011	13.71	13.75	13.71	13.74
3940	NYSE	NAZ	Thu, Nov 10, 2011	13.77	13.77	13.67	13.69
3939	NYSE	NAZ	Wed, Nov 9, 2011	13.94	13.95	13.74	13.82
3938	NYSE	NAZ	Tue, Nov 8, 2011	13.94	13.94	13.92	13.92
3937	NYSE	NAZ	Mon, Nov 7, 2011	13.86	13.94	13.86	13.94
3936	NYSE	NAZ	Fri, Nov 4, 2011	13.75	13.91	13.75	13.86
3935	NYSE	NAZ	Thu, Nov 3, 2011	13.81	13.81	13.70	13.70
3934	NYSE	NAZ	Wed, Nov 2, 2011	13.71	13.71	13.63	13.66
3933	NYSE	NAZ	Tue, Nov 1, 2011	13.82	13.87	13.63	13.68
3932	NYSE	NAZ	Mon, Oct 31, 2011	13.71	13.78	13.66	13.78
3931	NYSE	NAZ	Fri, Oct 28, 2011	13.63	13.72	13.63	13.68
3930	NYSE	NAZ	Thu, Oct 27, 2011	13.69	13.75	13.61	13.61
3929	NYSE	NAZ	Wed, Oct 26, 2011	13.64	13.70	13.62	13.70
3928	NYSE	NAZ	Tue, Oct 25, 2011	13.66	13.66	13.58	13.62
3927	NYSE	NAZ	Mon, Oct 24, 2011	13.87	13.87	13.58	13.64
3926	NYSE	NAZ	Fri, Oct 21, 2011	14.00	14.06	13.84	13.89
3925	NYSE	NAZ	Thu, Oct 20, 2011	13.94	14.14	13.94	13.99
3924	NYSE	NAZ	Wed, Oct 19, 2011	13.90	13.99	13.85	13.95
3923	NYSE	NAZ	Tue, Oct 18, 2011	13.82	13.86	13.82	13.86
3922	NYSE	NAZ	Mon, Oct 17, 2011	13.75	13.82	13.68	13.75
3921	NYSE	NAZ	Fri, Oct 14, 2011	13.76	13.76	13.76	13.76
3920	NYSE	NAZ	Thu, Oct 13, 2011	13.60	13.73	13.59	13.71
3919	NYSE	NAZ	Wed, Oct 12, 2011	13.47	13.63	13.47	13.59
3918	NYSE	NAZ	Tue, Oct 11, 2011	13.46	13.52	13.46	13.52
3917	NYSE	NAZ	Mon, Oct 10, 2011	13.33	13.46	13.33	13.44
3916	NYSE	NAZ	Fri, Oct 7, 2011	13.27	13.33	13.25	13.33
3915	NYSE	NAZ	Thu, Oct 6, 2011	13.27	13.29	13.25	13.25
3914	NYSE	NAZ	Wed, Oct 5, 2011	13.62	13.63	13.15	13.27
3913	NYSE	NAZ	Tue, Oct 4, 2011	13.82	13.82	13.60	13.60
3912	NYSE	NAZ	Mon, Oct 3, 2011	13.88	13.89	13.81	13.81
3911	NYSE	NAZ	Fri, Sep 30, 2011	13.88	13.93	13.77	13.77
3910	NYSE	NAZ	Thu, Sep 29, 2011	13.82	13.86	13.82	13.82
3909	NYSE	NAZ	Wed, Sep 28, 2011	13.82	13.86	13.77	13.82
3908	NYSE	NAZ	Tue, Sep 27, 2011	13.75	13.82	13.74	13.77
3907	NYSE	NAZ	Mon, Sep 26, 2011	13.79	13.79	13.60	13.68
3906	NYSE	NAZ	Fri, Sep 23, 2011	13.84	13.85	13.74	13.74
3905	NYSE	NAZ	Thu, Sep 22, 2011	13.62	14.01	13.56	13.77
3904	NYSE	NAZ	Wed, Sep 21, 2011	13.45	13.58	13.41	13.56
3903	NYSE	NAZ	Tue, Sep 20, 2011	13.47	13.47	13.41	13.43
3902	NYSE	NAZ	Mon, Sep 19, 2011	13.35	13.50	13.35	13.40
3901	NYSE	NAZ	Fri, Sep 16, 2011	13.34	13.34	13.30	13.30
3900	NYSE	NAZ	Wed, Sep 14, 2011	13.24	13.36	13.24	13.33
3899	NYSE	NAZ	Tue, Sep 13, 2011	13.19	13.35	13.15	13.26
3898	NYSE	NAZ	Mon, Sep 12, 2011	13.17	13.17	13.17	13.17
3897	NYSE	NAZ	Fri, Sep 9, 2011	13.12	13.22	13.12	13.17
3896	NYSE	NAZ	Thu, Sep 8, 2011	13.06	13.16	13.06	13.16
3895	NYSE	NAZ	Wed, Sep 7, 2011	13.03	13.06	13.00	13.06
3894	NYSE	NAZ	Tue, Sep 6, 2011	12.94	13.00	12.90	12.99
3893	NYSE	NAZ	Fri, Sep 2, 2011	13.00	13.06	12.91	13.00
3892	NYSE	NAZ	Thu, Sep 1, 2011	13.00	13.00	12.95	13.00
3891	NYSE	NAZ	Wed, Aug 31, 2011	13.06	13.06	12.78	12.98
3890	NYSE	NAZ	Tue, Aug 30, 2011	12.93	13.00	12.93	12.98
3889	NYSE	NAZ	Mon, Aug 29, 2011	12.89	12.93	12.84	12.93
3888	NYSE	NAZ	Fri, Aug 26, 2011	12.76	12.82	12.75	12.80
3887	NYSE	NAZ	Thu, Aug 25, 2011	12.80	12.80	12.80	12.80
3886	NYSE	NAZ	Wed, Aug 24, 2011	12.80	12.80	12.74	12.79
3885	NYSE	NAZ	Tue, Aug 23, 2011	12.75	12.80	12.73	12.78
3884	NYSE	NAZ	Mon, Aug 22, 2011	12.78	12.78	12.70	12.75
3883	NYSE	NAZ	Fri, Aug 19, 2011	12.71	12.85	12.70	12.75
3882	NYSE	NAZ	Thu, Aug 18, 2011	12.88	12.88	12.76	12.80
3881	NYSE	NAZ	Wed, Aug 17, 2011	12.86	12.89	12.86	12.88
3880	NYSE	NAZ	Tue, Aug 16, 2011	12.75	12.86	12.75	12.86
3879	NYSE	NAZ	Mon, Aug 15, 2011	12.64	12.72	12.64	12.72
3878	NYSE	NAZ	Fri, Aug 12, 2011	12.68	12.68	12.61	12.62
3877	NYSE	NAZ	Thu, Aug 11, 2011	12.68	12.68	12.35	12.64
3876	NYSE	NAZ	Wed, Aug 10, 2011	12.76	12.82	12.71	12.75
3875	NYSE	NAZ	Tue, Aug 9, 2011	12.84	12.91	12.72	12.72
3874	NYSE	NAZ	Mon, Aug 8, 2011	12.99	12.99	12.80	12.92
3873	NYSE	NAZ	Fri, Aug 5, 2011	13.13	13.13	12.95	13.06
3872	NYSE	NAZ	Thu, Aug 4, 2011	13.28	13.31	12.97	13.04
3871	NYSE	NAZ	Wed, Aug 3, 2011	13.39	13.39	13.38	13.39
3870	NYSE	NAZ	Tue, Aug 2, 2011	13.34	13.41	13.34	13.38
3869	NYSE	NAZ	Mon, Aug 1, 2011	13.14	13.31	13.14	13.30
3868	NYSE	NAZ	Fri, Jul 29, 2011	13.06	13.06	13.05	13.05
3867	NYSE	NAZ	Thu, Jul 28, 2011	13.11	13.21	13.11	13.13
3866	NYSE	NAZ	Wed, Jul 27, 2011	13.29	13.30	13.02	13.02
3865	NYSE	NAZ	Tue, Jul 26, 2011	13.31	13.31	13.27	13.27
3864	NYSE	NAZ	Mon, Jul 25, 2011	13.28	13.31	13.22	13.31
3863	NYSE	NAZ	Fri, Jul 22, 2011	13.31	13.31	13.22	13.30
3862	NYSE	NAZ	Thu, Jul 21, 2011	13.31	13.31	13.26	13.31
3861	NYSE	NAZ	Wed, Jul 20, 2011	12.97	13.31	12.96	13.31
3860	NYSE	NAZ	Tue, Jul 19, 2011	13.00	13.05	13.00	13.05
3859	NYSE	NAZ	Mon, Jul 18, 2011	12.99	13.00	12.95	12.99
3858	NYSE	NAZ	Fri, Jul 15, 2011	13.06	13.06	13.00	13.00
3857	NYSE	NAZ	Thu, Jul 14, 2011	13.07	13.08	13.05	13.05
3856	NYSE	NAZ	Wed, Jul 13, 2011	12.92	13.05	12.92	13.05
3855	NYSE	NAZ	Tue, Jul 12, 2011	13.04	13.04	12.98	12.98
3854	NYSE	NAZ	Mon, Jul 11, 2011	13.08	13.10	13.00	13.00
3853	NYSE	NAZ	Fri, Jul 8, 2011	13.00	13.02	12.98	12.98
3852	NYSE	NAZ	Thu, Jul 7, 2011	12.87	13.00	12.87	13.00
3851	NYSE	NAZ	Wed, Jul 6, 2011	12.87	12.87	12.85	12.87
3850	NYSE	NAZ	Tue, Jul 5, 2011	12.86	12.87	12.83	12.87
3849	NYSE	NAZ	Fri, Jul 1, 2011	12.86	12.87	12.86	12.87
3848	NYSE	NAZ	Thu, Jun 30, 2011	12.94	12.94	12.84	12.84
3847	NYSE	NAZ	Wed, Jun 29, 2011	12.96	12.98	12.92	12.97
3846	NYSE	NAZ	Tue, Jun 28, 2011	12.97	12.99	12.92	12.97
3845	NYSE	NAZ	Mon, Jun 27, 2011	12.91	12.98	12.91	12.93
3844	NYSE	NAZ	Fri, Jun 24, 2011	12.84	12.90	12.84	12.86
3843	NYSE	NAZ	Thu, Jun 23, 2011	12.79	12.91	12.79	12.91
3842	NYSE	NAZ	Wed, Jun 22, 2011	12.82	12.82	12.76	12.77
3841	NYSE	NAZ	Tue, Jun 21, 2011	12.77	12.78	12.76	12.78
3840	NYSE	NAZ	Mon, Jun 20, 2011	12.74	12.76	12.74	12.76
3839	NYSE	NAZ	Fri, Jun 17, 2011	12.74	12.74	12.70	12.73
3838	NYSE	NAZ	Thu, Jun 16, 2011	12.62	12.68	12.62	12.68
3837	NYSE	NAZ	Wed, Jun 15, 2011	12.54	12.63	12.53	12.61
3836	NYSE	NAZ	Tue, Jun 14, 2011	12.58	12.60	12.46	12.49
3835	NYSE	NAZ	Mon, Jun 13, 2011	12.58	12.58	12.49	12.58
3834	NYSE	NAZ	Fri, Jun 10, 2011	12.60	12.65	12.59	12.59
3833	NYSE	NAZ	Thu, Jun 9, 2011	12.57	12.63	12.57	12.59
3832	NYSE	NAZ	Wed, Jun 8, 2011	12.54	12.56	12.54	12.55
3831	NYSE	NAZ	Tue, Jun 7, 2011	12.74	12.74	12.57	12.57
3830	NYSE	NAZ	Mon, Jun 6, 2011	12.64	12.68	12.63	12.66
3829	NYSE	NAZ	Fri, Jun 3, 2011	12.53	12.64	12.53	12.64
3828	NYSE	NAZ	Thu, Jun 2, 2011	12.53	12.59	12.52	12.52
3827	NYSE	NAZ	Wed, Jun 1, 2011	12.62	12.62	12.53	12.53
3826	NYSE	NAZ	Tue, May 31, 2011	12.47	12.58	12.47	12.57
3825	NYSE	NAZ	Fri, May 27, 2011	12.48	12.54	12.48	12.52
3824	NYSE	NAZ	Thu, May 26, 2011	12.47	12.48	12.47	12.48
3823	NYSE	NAZ	Wed, May 25, 2011	12.42	12.48	12.42	12.44
3822	NYSE	NAZ	Tue, May 24, 2011	12.39	12.46	12.38	12.45
3821	NYSE	NAZ	Mon, May 23, 2011	12.40	12.43	12.40	12.43
3820	NYSE	NAZ	Fri, May 20, 2011	12.37	12.41	12.37	12.41
3819	NYSE	NAZ	Thu, May 19, 2011	12.36	12.40	12.34	12.35
3818	NYSE	NAZ	Wed, May 18, 2011	12.41	12.42	12.36	12.41
3817	NYSE	NAZ	Tue, May 17, 2011	12.37	12.41	12.28	12.41
3816	NYSE	NAZ	Mon, May 16, 2011	12.39	12.39	12.32	12.37
3815	NYSE	NAZ	Fri, May 13, 2011	12.34	12.41	12.34	12.41
3814	NYSE	NAZ	Thu, May 12, 2011	12.32	12.36	12.31	12.36
3813	NYSE	NAZ	Wed, May 11, 2011	12.32	12.32	12.26	12.31
3812	NYSE	NAZ	Tue, May 10, 2011	12.28	12.35	12.28	12.35
3811	NYSE	NAZ	Mon, May 9, 2011	12.27	12.32	12.27	12.32
3810	NYSE	NAZ	Fri, May 6, 2011	12.24	12.30	12.20	12.30
3809	NYSE	NAZ	Thu, May 5, 2011	12.26	12.28	12.26	12.28
3808	NYSE	NAZ	Wed, May 4, 2011	12.25	12.25	12.17	12.25
3807	NYSE	NAZ	Tue, May 3, 2011	12.31	12.37	12.15	12.24
3806	NYSE	NAZ	Mon, May 2, 2011	12.25	12.37	12.25	12.37
3805	NYSE	NAZ	Fri, Apr 29, 2011	12.22	12.24	12.22	12.24
3804	NYSE	NAZ	Thu, Apr 28, 2011	12.22	12.25	12.12	12.20
3803	NYSE	NAZ	Wed, Apr 27, 2011	12.23	12.23	12.11	12.21
3802	NYSE	NAZ	Tue, Apr 26, 2011	12.23	12.23	12.15	12.21
3801	NYSE	NAZ	Mon, Apr 25, 2011	12.14	12.19	12.08	12.19
3800	NYSE	NAZ	Thu, Apr 21, 2011	12.19	12.21	12.10	12.14
3799	NYSE	NAZ	Wed, Apr 20, 2011	12.16	12.20	12.11	12.16
3798	NYSE	NAZ	Tue, Apr 19, 2011	12.16	12.18	12.07	12.16
3797	NYSE	NAZ	Mon, Apr 18, 2011	12.13	12.13	12.08	12.13
3796	NYSE	NAZ	Fri, Apr 15, 2011	12.15	12.21	12.14	12.14
3795	NYSE	NAZ	Thu, Apr 14, 2011	12.18	12.18	12.11	12.15
3794	NYSE	NAZ	Wed, Apr 13, 2011	12.17	12.17	12.09	12.13
3793	NYSE	NAZ	Tue, Apr 12, 2011	12.19	12.23	12.16	12.23
3792	NYSE	NAZ	Mon, Apr 11, 2011	12.26	12.26	12.22	12.22
3791	NYSE	NAZ	Fri, Apr 8, 2011	12.28	12.29	12.22	12.24
3790	NYSE	NAZ	Thu, Apr 7, 2011	12.20	12.29	12.19	12.29
3789	NYSE	NAZ	Wed, Apr 6, 2011	12.25	12.25	12.20	12.21
3788	NYSE	NAZ	Tue, Apr 5, 2011	12.23	12.27	12.20	12.24
3787	NYSE	NAZ	Mon, Apr 4, 2011	12.26	12.28	12.20	12.26
3786	NYSE	NAZ	Fri, Apr 1, 2011	12.30	12.30	12.18	12.25
3785	NYSE	NAZ	Thu, Mar 31, 2011	12.29	12.30	12.22	12.27
3784	NYSE	NAZ	Wed, Mar 30, 2011	12.24	12.30	12.23	12.30
3783	NYSE	NAZ	Tue, Mar 29, 2011	12.30	12.32	12.29	12.29
3782	NYSE	NAZ	Mon, Mar 28, 2011	12.28	12.30	12.26	12.30
3781	NYSE	NAZ	Fri, Mar 25, 2011	12.28	12.28	12.23	12.27
3780	NYSE	NAZ	Thu, Mar 24, 2011	12.29	12.29	12.19	12.28
3779	NYSE	NAZ	Wed, Mar 23, 2011	12.28	12.30	12.25	12.27
3778	NYSE	NAZ	Tue, Mar 22, 2011	12.29	12.30	12.18	12.24
3777	NYSE	NAZ	Mon, Mar 21, 2011	12.22	12.28	12.22	12.28
3776	NYSE	NAZ	Fri, Mar 18, 2011	12.22	12.27	12.19	12.25
3775	NYSE	NAZ	Thu, Mar 17, 2011	12.30	12.34	12.25	12.25
3774	NYSE	NAZ	Wed, Mar 16, 2011	12.30	12.32	12.25	12.27
3773	NYSE	NAZ	Tue, Mar 15, 2011	12.31	12.32	12.26	12.26
3772	NYSE	NAZ	Mon, Mar 14, 2011	12.29	12.33	12.29	12.33
3771	NYSE	NAZ	Fri, Mar 11, 2011	12.36	12.41	12.31	12.31
3770	NYSE	NAZ	Thu, Mar 10, 2011	12.33	12.38	12.32	12.38
3769	NYSE	NAZ	Wed, Mar 9, 2011	12.48	12.48	12.29	12.34
3768	NYSE	NAZ	Tue, Mar 8, 2011	12.40	12.50	12.40	12.50
3767	NYSE	NAZ	Mon, Mar 7, 2011	12.37	12.40	12.36	12.40
3766	NYSE	NAZ	Fri, Mar 4, 2011	12.31	12.43	12.31	12.39
3765	NYSE	NAZ	Thu, Mar 3, 2011	12.30	12.30	12.29	12.30
3764	NYSE	NAZ	Wed, Mar 2, 2011	12.35	12.35	12.29	12.30
3763	NYSE	NAZ	Tue, Mar 1, 2011	12.35	12.35	12.30	12.33
3762	NYSE	NAZ	Mon, Feb 28, 2011	12.30	12.32	12.30	12.32
3761	NYSE	NAZ	Fri, Feb 25, 2011	12.29	12.32	12.25	12.26
3760	NYSE	NAZ	Thu, Feb 24, 2011	12.25	12.25	12.21	12.25
3759	NYSE	NAZ	Wed, Feb 23, 2011	12.22	12.30	12.12	12.22
3758	NYSE	NAZ	Tue, Feb 22, 2011	12.34	12.35	12.14	12.16
3757	NYSE	NAZ	Fri, Feb 18, 2011	12.34	12.40	12.34	12.34
3756	NYSE	NAZ	Thu, Feb 17, 2011	12.22	12.40	12.22	12.40
3755	NYSE	NAZ	Wed, Feb 16, 2011	12.25	12.28	12.22	12.22
3754	NYSE	NAZ	Tue, Feb 15, 2011	12.21	12.24	12.21	12.22
3753	NYSE	NAZ	Mon, Feb 14, 2011	12.36	12.36	12.21	12.21
3752	NYSE	NAZ	Fri, Feb 11, 2011	12.40	12.54	12.36	12.36
3751	NYSE	NAZ	Thu, Feb 10, 2011	12.48	12.48	12.42	12.42
3750	NYSE	NAZ	Wed, Feb 9, 2011	12.55	12.55	12.43	12.49
3749	NYSE	NAZ	Tue, Feb 8, 2011	12.55	12.55	12.53	12.55
3748	NYSE	NAZ	Mon, Feb 7, 2011	12.49	12.54	12.49	12.54
3747	NYSE	NAZ	Fri, Feb 4, 2011	12.54	12.59	12.47	12.51
3746	NYSE	NAZ	Thu, Feb 3, 2011	12.49	12.50	12.48	12.50
3745	NYSE	NAZ	Wed, Feb 2, 2011	12.43	12.49	12.39	12.49
3744	NYSE	NAZ	Tue, Feb 1, 2011	12.42	12.47	12.39	12.39
3743	NYSE	NAZ	Mon, Jan 31, 2011	12.39	12.39	12.39	12.39
3742	NYSE	NAZ	Fri, Jan 28, 2011	12.28	12.38	12.27	12.38
3741	NYSE	NAZ	Thu, Jan 27, 2011	12.30	12.39	12.30	12.32
3740	NYSE	NAZ	Wed, Jan 26, 2011	12.41	12.41	12.23	12.37
3739	NYSE	NAZ	Tue, Jan 25, 2011	12.45	12.45	12.38	12.45
3738	NYSE	NAZ	Mon, Jan 24, 2011	12.30	12.50	12.30	12.43
3737	NYSE	NAZ	Fri, Jan 21, 2011	12.24	12.38	12.24	12.30
3736	NYSE	NAZ	Thu, Jan 20, 2011	11.87	12.23	11.87	12.14
3735	NYSE	NAZ	Wed, Jan 19, 2011	12.03	12.04	11.84	11.90
3734	NYSE	NAZ	Tue, Jan 18, 2011	11.86	12.09	11.80	12.00
3733	NYSE	NAZ	Fri, Jan 14, 2011	12.12	12.12	11.88	11.97
3732	NYSE	NAZ	Thu, Jan 13, 2011	12.23	12.25	12.05	12.16
3731	NYSE	NAZ	Wed, Jan 12, 2011	12.37	12.37	12.23	12.23
3730	NYSE	NAZ	Tue, Jan 11, 2011	12.49	12.49	12.40	12.44
3729	NYSE	NAZ	Mon, Jan 10, 2011	12.60	12.60	12.50	12.50
3728	NYSE	NAZ	Fri, Jan 7, 2011	12.56	12.60	12.36	12.58
3727	NYSE	NAZ	Thu, Jan 6, 2011	12.62	12.65	12.58	12.58
3726	NYSE	NAZ	Wed, Jan 5, 2011	12.65	12.67	12.58	12.65
3725	NYSE	NAZ	Tue, Jan 4, 2011	12.71	12.75	12.48	12.66
3724	NYSE	NAZ	Mon, Jan 3, 2011	12.65	12.75	12.60	12.75
3723	NYSE	NAZ	Fri, Dec 31, 2010	12.50	12.72	12.32	12.72
3722	NYSE	NAZ	Thu, Dec 30, 2010	12.39	12.48	12.20	12.48
3721	NYSE	NAZ	Wed, Dec 29, 2010	12.34	12.39	12.21	12.34
3720	NYSE	NAZ	Tue, Dec 28, 2010	12.30	12.35	12.28	12.35
3719	NYSE	NAZ	Mon, Dec 27, 2010	12.36	12.46	12.20	12.35
3718	NYSE	NAZ	Thu, Dec 23, 2010	12.38	12.50	12.32	12.38
3717	NYSE	NAZ	Wed, Dec 22, 2010	12.32	12.38	12.32	12.38
3716	NYSE	NAZ	Tue, Dec 21, 2010	12.46	12.47	12.22	12.30
3715	NYSE	NAZ	Mon, Dec 20, 2010	12.81	12.81	12.31	12.45
3714	NYSE	NAZ	Fri, Dec 17, 2010	12.76	12.90	12.76	12.90
3713	NYSE	NAZ	Thu, Dec 16, 2010	12.52	12.72	12.52	12.72
3712	NYSE	NAZ	Wed, Dec 15, 2010	12.61	12.65	12.38	12.52
3711	NYSE	NAZ	Tue, Dec 14, 2010	12.79	12.79	12.58	12.67
3710	NYSE	NAZ	Fri, Dec 10, 2010	12.92	12.99	12.90	12.94
3709	NYSE	NAZ	Thu, Dec 9, 2010	13.05	13.05	12.88	12.88
3708	NYSE	NAZ	Wed, Dec 8, 2010	13.12	13.12	12.77	13.07
3707	NYSE	NAZ	Tue, Dec 7, 2010	13.08	13.27	12.62	13.11
3706	NYSE	NAZ	Mon, Dec 6, 2010	13.24	13.27	13.06	13.08
3705	NYSE	NAZ	Fri, Dec 3, 2010	13.32	13.35	13.26	13.33
3704	NYSE	NAZ	Thu, Dec 2, 2010	13.48	13.48	13.26	13.32
3703	NYSE	NAZ	Wed, Dec 1, 2010	13.50	13.54	13.47	13.47
3702	NYSE	NAZ	Tue, Nov 30, 2010	13.47	13.50	13.41	13.50
3701	NYSE	NAZ	Mon, Nov 29, 2010	13.54	13.54	13.42	13.46
3700	NYSE	NAZ	Fri, Nov 26, 2010	13.50	13.62	13.50	13.59
3699	NYSE	NAZ	Wed, Nov 24, 2010	13.48	13.53	13.48	13.51
3698	NYSE	NAZ	Tue, Nov 23, 2010	13.58	13.58	13.40	13.42
3697	NYSE	NAZ	Mon, Nov 22, 2010	13.33	13.60	13.33	13.59
3696	NYSE	NAZ	Fri, Nov 19, 2010	13.22	13.32	13.22	13.30
3695	NYSE	NAZ	Thu, Nov 18, 2010	13.30	13.30	13.10	13.19
3694	NYSE	NAZ	Wed, Nov 17, 2010	13.03	13.08	12.85	13.03
3693	NYSE	NAZ	Tue, Nov 16, 2010	12.95	12.98	12.73	12.85
3692	NYSE	NAZ	Mon, Nov 15, 2010	14.21	14.21	13.07	13.10
3691	NYSE	NAZ	Fri, Nov 12, 2010	14.58	14.58	14.12	14.12
3690	NYSE	NAZ	Thu, Nov 11, 2010	14.72	14.72	14.49	14.52
3689	NYSE	NAZ	Wed, Nov 10, 2010	14.69	14.79	14.68	14.72
3688	NYSE	NAZ	Tue, Nov 9, 2010	14.68	14.75	14.59	14.75
3687	NYSE	NAZ	Mon, Nov 8, 2010	14.79	14.80	14.74	14.74
3686	NYSE	NAZ	Fri, Nov 5, 2010	14.80	14.80	14.76	14.80
3685	NYSE	NAZ	Thu, Nov 4, 2010	14.80	14.80	14.73	14.79
3684	NYSE	NAZ	Wed, Nov 3, 2010	15.02	15.02	14.78	14.78
3683	NYSE	NAZ	Tue, Nov 2, 2010	15.02	15.02	14.95	14.95
3682	NYSE	NAZ	Mon, Nov 1, 2010	15.20	15.40	14.90	14.96
3681	NYSE	NAZ	Fri, Oct 29, 2010	14.94	15.20	14.94	15.10
3680	NYSE	NAZ	Thu, Oct 28, 2010	15.10	15.18	14.81	14.89
3679	NYSE	NAZ	Wed, Oct 27, 2010	14.65	15.15	14.65	15.04
3678	NYSE	NAZ	Tue, Oct 26, 2010	14.65	14.65	14.65	14.65
3677	NYSE	NAZ	Mon, Oct 25, 2010	14.56	14.66	14.56	14.61
3676	NYSE	NAZ	Fri, Oct 22, 2010	14.54	14.65	14.54	14.60
3675	NYSE	NAZ	Thu, Oct 21, 2010	14.40	14.56	14.40	14.56
3674	NYSE	NAZ	Wed, Oct 20, 2010	14.38	14.41	14.38	14.40
3673	NYSE	NAZ	Mon, Oct 18, 2010	14.27	14.27	14.14	14.25
3672	NYSE	NAZ	Thu, Oct 14, 2010	14.34	14.36	14.26	14.30
3671	NYSE	NAZ	Wed, Oct 13, 2010	14.21	14.28	14.21	14.22
3670	NYSE	NAZ	Tue, Oct 12, 2010	14.30	14.35	14.25	14.30
3669	NYSE	NAZ	Mon, Oct 11, 2010	14.17	14.30	14.17	14.30
3668	NYSE	NAZ	Fri, Oct 8, 2010	14.24	14.24	14.22	14.24
3667	NYSE	NAZ	Thu, Oct 7, 2010	14.07	14.16	14.07	14.16
3666	NYSE	NAZ	Wed, Oct 6, 2010	14.01	14.08	14.01	14.01
3665	NYSE	NAZ	Tue, Oct 5, 2010	14.10	14.10	14.03	14.05
3664	NYSE	NAZ	Mon, Oct 4, 2010	14.14	14.15	14.05	14.05
3663	NYSE	NAZ	Thu, Sep 30, 2010	13.95	14.07	13.85	14.05
3662	NYSE	NAZ	Wed, Sep 29, 2010	13.86	13.96	13.83	13.89
3661	NYSE	NAZ	Tue, Sep 28, 2010	13.78	13.88	13.78	13.82
3660	NYSE	NAZ	Mon, Sep 27, 2010	13.70	13.74	13.70	13.74
3659	NYSE	NAZ	Fri, Sep 24, 2010	13.69	13.77	13.69	13.70
3658	NYSE	NAZ	Thu, Sep 23, 2010	13.66	13.74	13.66	13.70
3657	NYSE	NAZ	Wed, Sep 22, 2010	13.75	13.78	13.65	13.69
3656	NYSE	NAZ	Tue, Sep 21, 2010	13.68	13.70	13.63	13.70
3655	NYSE	NAZ	Mon, Sep 20, 2010	13.78	13.78	13.69	13.69
3654	NYSE	NAZ	Fri, Sep 17, 2010	13.88	13.98	13.78	13.78
3653	NYSE	NAZ	Thu, Sep 16, 2010	13.84	13.94	13.84	13.90
3652	NYSE	NAZ	Wed, Sep 15, 2010	13.94	14.04	13.88	13.90
3651	NYSE	NAZ	Tue, Sep 14, 2010	13.98	14.06	13.94	13.94
3650	NYSE	NAZ	Mon, Sep 13, 2010	13.86	14.03	13.83	14.00
3649	NYSE	NAZ	Fri, Sep 10, 2010	13.99	13.99	13.88	13.89
3648	NYSE	NAZ	Thu, Sep 9, 2010	13.83	14.00	13.83	13.99
3647	NYSE	NAZ	Wed, Sep 8, 2010	13.76	13.83	13.70	13.76
3646	NYSE	NAZ	Tue, Sep 7, 2010	13.73	13.73	13.73	13.73
3645	NYSE	NAZ	Fri, Sep 3, 2010	13.84	13.84	13.73	13.74
3644	NYSE	NAZ	Thu, Sep 2, 2010	13.69	13.84	13.69	13.84
3643	NYSE	NAZ	Wed, Sep 1, 2010	13.76	13.76	13.67	13.67
3642	NYSE	NAZ	Tue, Aug 31, 2010	13.61	13.71	13.59	13.70
3641	NYSE	NAZ	Mon, Aug 30, 2010	13.78	13.78	13.60	13.60
3640	NYSE	NAZ	Fri, Aug 27, 2010	13.82	13.83	13.76	13.80
3639	NYSE	NAZ	Thu, Aug 26, 2010	13.86	13.86	13.77	13.81
3638	NYSE	NAZ	Wed, Aug 25, 2010	13.76	14.00	13.76	13.86
3637	NYSE	NAZ	Tue, Aug 24, 2010	13.70	13.77	13.70	13.76
3636	NYSE	NAZ	Mon, Aug 23, 2010	13.72	13.76	13.67	13.76
3635	NYSE	NAZ	Fri, Aug 20, 2010	13.63	13.75	13.63	13.69
3634	NYSE	NAZ	Thu, Aug 19, 2010	13.71	13.71	13.60	13.60
3633	NYSE	NAZ	Wed, Aug 18, 2010	13.67	13.76	13.66	13.76
3632	NYSE	NAZ	Tue, Aug 17, 2010	13.66	13.80	13.62	13.67
3631	NYSE	NAZ	Mon, Aug 16, 2010	13.65	13.73	13.63	13.66
3630	NYSE	NAZ	Fri, Aug 13, 2010	13.67	13.69	13.67	13.68
3629	NYSE	NAZ	Thu, Aug 12, 2010	13.57	13.61	13.57	13.61
3628	NYSE	NAZ	Wed, Aug 11, 2010	13.39	13.53	13.32	13.53
3627	NYSE	NAZ	Tue, Aug 10, 2010	13.55	13.60	13.39	13.46
3626	NYSE	NAZ	Mon, Aug 9, 2010	13.49	13.53	13.46	13.53
3625	NYSE	NAZ	Fri, Aug 6, 2010	13.53	13.57	13.35	13.50
3624	NYSE	NAZ	Thu, Aug 5, 2010	13.54	13.54	13.50	13.50
3623	NYSE	NAZ	Wed, Aug 4, 2010	13.44	13.50	13.37	13.49
3622	NYSE	NAZ	Tue, Aug 3, 2010	13.35	13.45	13.35	13.39
3621	NYSE	NAZ	Mon, Aug 2, 2010	13.37	13.41	13.37	13.38
3620	NYSE	NAZ	Fri, Jul 30, 2010	13.31	13.36	13.17	13.34
3619	NYSE	NAZ	Thu, Jul 29, 2010	13.32	13.32	13.31	13.31
3618	NYSE	NAZ	Wed, Jul 28, 2010	13.29	13.30	13.25	13.30
3617	NYSE	NAZ	Tue, Jul 27, 2010	13.30	13.30	13.22	13.29
3616	NYSE	NAZ	Mon, Jul 26, 2010	13.26	13.36	13.21	13.26
3615	NYSE	NAZ	Fri, Jul 23, 2010	13.29	13.29	13.19	13.24
3614	NYSE	NAZ	Thu, Jul 22, 2010	13.24	13.29	13.24	13.26
3613	NYSE	NAZ	Wed, Jul 21, 2010	13.19	13.27	13.17	13.24
3612	NYSE	NAZ	Tue, Jul 20, 2010	13.11	13.17	13.06	13.17
3611	NYSE	NAZ	Mon, Jul 19, 2010	13.15	13.15	13.10	13.11
3610	NYSE	NAZ	Fri, Jul 16, 2010	13.15	13.20	13.15	13.15
3609	NYSE	NAZ	Thu, Jul 15, 2010	13.08	13.17	13.05	13.17
3608	NYSE	NAZ	Wed, Jul 14, 2010	13.05	13.10	13.01	13.07
3607	NYSE	NAZ	Tue, Jul 13, 2010	13.03	13.08	13.02	13.05
3606	NYSE	NAZ	Mon, Jul 12, 2010	13.12	13.12	13.03	13.08
3605	NYSE	NAZ	Fri, Jul 9, 2010	13.11	13.13	13.04	13.12
3604	NYSE	NAZ	Thu, Jul 8, 2010	13.24	13.25	13.09	13.16
3603	NYSE	NAZ	Wed, Jul 7, 2010	13.35	13.36	13.04	13.21
3602	NYSE	NAZ	Tue, Jul 6, 2010	13.32	13.37	13.31	13.31
3601	NYSE	NAZ	Fri, Jul 2, 2010	13.23	13.37	13.23	13.34
3600	NYSE	NAZ	Thu, Jul 1, 2010	13.19	13.22	13.15	13.22
3599	NYSE	NAZ	Wed, Jun 30, 2010	13.08	13.18	13.08	13.15
3598	NYSE	NAZ	Tue, Jun 29, 2010	13.17	13.17	12.96	13.10
3597	NYSE	NAZ	Mon, Jun 28, 2010	13.35	13.35	13.04	13.17
3596	NYSE	NAZ	Fri, Jun 25, 2010	13.28	13.35	13.28	13.35
3595	NYSE	NAZ	Thu, Jun 24, 2010	13.16	13.28	13.16	13.25
3594	NYSE	NAZ	Wed, Jun 23, 2010	13.06	13.16	13.05	13.16
3593	NYSE	NAZ	Tue, Jun 22, 2010	13.13	13.15	13.11	13.15
3592	NYSE	NAZ	Mon, Jun 21, 2010	13.23	13.23	13.19	13.19
3591	NYSE	NAZ	Fri, Jun 18, 2010	13.24	13.30	13.17	13.27
3590	NYSE	NAZ	Thu, Jun 17, 2010	13.20	13.22	13.20	13.22
3589	NYSE	NAZ	Wed, Jun 16, 2010	13.15	13.19	13.15	13.19
3588	NYSE	NAZ	Tue, Jun 15, 2010	13.19	13.21	13.11	13.21
3587	NYSE	NAZ	Mon, Jun 14, 2010	13.22	13.32	13.15	13.21
3586	NYSE	NAZ	Fri, Jun 11, 2010	13.09	13.19	13.09	13.19
3585	NYSE	NAZ	Thu, Jun 10, 2010	13.18	13.19	13.12	13.19
3584	NYSE	NAZ	Wed, Jun 9, 2010	13.20	13.20	13.14	13.20
3583	NYSE	NAZ	Tue, Jun 8, 2010	13.12	13.17	13.12	13.17
3582	NYSE	NAZ	Mon, Jun 7, 2010	13.05	13.12	13.04	13.12
3581	NYSE	NAZ	Fri, Jun 4, 2010	13.14	13.14	13.04	13.11
3580	NYSE	NAZ	Thu, Jun 3, 2010	13.16	13.16	13.10	13.14
3579	NYSE	NAZ	Wed, Jun 2, 2010	13.15	13.17	13.13	13.17
3578	NYSE	NAZ	Tue, Jun 1, 2010	13.11	13.12	13.02	13.11
3577	NYSE	NAZ	Fri, May 28, 2010	13.06	13.06	13.06	13.06
3576	NYSE	NAZ	Thu, May 27, 2010	13.05	13.15	13.01	13.04
3575	NYSE	NAZ	Wed, May 26, 2010	12.96	13.02	12.85	13.01
3574	NYSE	NAZ	Tue, May 25, 2010	12.87	12.92	12.85	12.92
3573	NYSE	NAZ	Mon, May 24, 2010	12.94	12.95	12.82	12.90
3572	NYSE	NAZ	Fri, May 21, 2010	12.71	12.94	12.63	12.94
3571	NYSE	NAZ	Thu, May 20, 2010	12.99	12.99	12.73	12.82
3570	NYSE	NAZ	Tue, May 18, 2010	13.04	13.08	13.04	13.08
3569	NYSE	NAZ	Mon, May 17, 2010	13.21	13.21	12.85	13.03
3568	NYSE	NAZ	Fri, May 14, 2010	13.14	13.14	13.14	13.14
3567	NYSE	NAZ	Thu, May 13, 2010	13.14	13.51	13.06	13.17
3566	NYSE	NAZ	Wed, May 12, 2010	13.16	13.16	13.14	13.15
3565	NYSE	NAZ	Tue, May 11, 2010	13.04	13.19	12.96	13.19
3564	NYSE	NAZ	Mon, May 10, 2010	13.01	13.13	13.01	13.11
3563	NYSE	NAZ	Fri, May 7, 2010	12.60	13.03	12.60	12.98
3562	NYSE	NAZ	Thu, May 6, 2010	13.23	13.28	12.71	13.08
3561	NYSE	NAZ	Wed, May 5, 2010	13.28	13.28	13.17	13.28
3560	NYSE	NAZ	Tue, May 4, 2010	13.19	13.40	13.12	13.28
3559	NYSE	NAZ	Mon, May 3, 2010	13.30	13.30	13.11	13.24
3558	NYSE	NAZ	Fri, Apr 30, 2010	13.31	13.35	13.31	13.35
3557	NYSE	NAZ	Thu, Apr 29, 2010	13.30	13.30	13.26	13.26
3556	NYSE	NAZ	Wed, Apr 28, 2010	13.19	13.56	13.19	13.30
3555	NYSE	NAZ	Tue, Apr 27, 2010	13.16	13.17	13.07	13.17
3554	NYSE	NAZ	Mon, Apr 26, 2010	13.17	13.20	13.13	13.16
3553	NYSE	NAZ	Fri, Apr 23, 2010	13.15	13.19	13.14	13.18
3552	NYSE	NAZ	Thu, Apr 22, 2010	13.28	13.28	13.18	13.18
3551	NYSE	NAZ	Wed, Apr 21, 2010	13.23	13.26	13.10	13.24
3550	NYSE	NAZ	Tue, Apr 20, 2010	13.23	13.30	13.13	13.30
3549	NYSE	NAZ	Mon, Apr 19, 2010	13.22	13.23	13.19	13.23
3548	NYSE	NAZ	Fri, Apr 16, 2010	13.18	13.19	13.17	13.19
3547	NYSE	NAZ	Thu, Apr 15, 2010	13.18	13.18	13.17	13.18
3546	NYSE	NAZ	Wed, Apr 14, 2010	13.20	13.20	13.17	13.18
3545	NYSE	NAZ	Tue, Apr 13, 2010	13.16	13.20	13.13	13.17
3544	NYSE	NAZ	Mon, Apr 12, 2010	13.20	13.20	13.19	13.19
3543	NYSE	NAZ	Fri, Apr 9, 2010	13.20	13.25	13.20	13.25
3542	NYSE	NAZ	Thu, Apr 8, 2010	13.27	13.27	13.26	13.26
3541	NYSE	NAZ	Wed, Apr 7, 2010	13.28	13.30	13.27	13.27
3540	NYSE	NAZ	Tue, Apr 6, 2010	13.20	13.25	13.19	13.25
3539	NYSE	NAZ	Mon, Apr 5, 2010	13.17	13.24	13.17	13.20
3538	NYSE	NAZ	Thu, Apr 1, 2010	13.34	13.34	13.21	13.21
3537	NYSE	NAZ	Wed, Mar 31, 2010	13.28	13.32	13.28	13.29
3536	NYSE	NAZ	Tue, Mar 30, 2010	13.35	13.39	13.20	13.26
3535	NYSE	NAZ	Mon, Mar 29, 2010	13.31	13.34	13.27	13.34
3534	NYSE	NAZ	Fri, Mar 26, 2010	13.27	13.27	13.22	13.22
3533	NYSE	NAZ	Thu, Mar 25, 2010	13.43	13.43	13.30	13.30
3532	NYSE	NAZ	Wed, Mar 24, 2010	13.48	13.48	13.38	13.39
3531	NYSE	NAZ	Tue, Mar 23, 2010	13.32	13.48	13.27	13.48
3530	NYSE	NAZ	Mon, Mar 22, 2010	13.19	13.35	13.19	13.32
3529	NYSE	NAZ	Fri, Mar 19, 2010	13.36	13.36	13.25	13.26
3528	NYSE	NAZ	Thu, Mar 18, 2010	13.46	13.46	13.24	13.41
3527	NYSE	NAZ	Wed, Mar 17, 2010	13.49	13.50	13.46	13.46
3526	NYSE	NAZ	Tue, Mar 16, 2010	13.53	13.53	13.45	13.49
3525	NYSE	NAZ	Mon, Mar 15, 2010	13.49	13.53	13.45	13.53
3524	NYSE	NAZ	Fri, Mar 12, 2010	13.54	13.54	13.52	13.52
3523	NYSE	NAZ	Thu, Mar 11, 2010	13.53	13.54	13.51	13.52
3522	NYSE	NAZ	Wed, Mar 10, 2010	13.50	13.58	13.50	13.58
3521	NYSE	NAZ	Tue, Mar 9, 2010	13.50	13.50	13.50	13.50
3520	NYSE	NAZ	Mon, Mar 8, 2010	13.45	13.49	13.42	13.44
3519	NYSE	NAZ	Fri, Mar 5, 2010	13.37	13.45	13.33	13.45
3518	NYSE	NAZ	Thu, Mar 4, 2010	13.27	13.35	13.26	13.32
3517	NYSE	NAZ	Wed, Mar 3, 2010	13.39	13.41	13.33	13.38
3516	NYSE	NAZ	Tue, Mar 2, 2010	13.41	13.44	13.36	13.44
3515	NYSE	NAZ	Mon, Mar 1, 2010	13.36	13.40	13.28	13.40
3514	NYSE	NAZ	Fri, Feb 26, 2010	13.41	13.43	13.36	13.36
3513	NYSE	NAZ	Thu, Feb 25, 2010	13.38	13.38	13.38	13.38
3512	NYSE	NAZ	Wed, Feb 24, 2010	13.44	13.44	13.40	13.40
3511	NYSE	NAZ	Tue, Feb 23, 2010	13.43	13.43	13.32	13.36
3510	NYSE	NAZ	Mon, Feb 22, 2010	13.34	13.46	13.32	13.46
3509	NYSE	NAZ	Fri, Feb 19, 2010	13.43	13.43	13.31	13.34
3508	NYSE	NAZ	Thu, Feb 18, 2010	13.26	13.45	13.25	13.45
3507	NYSE	NAZ	Wed, Feb 17, 2010	13.45	13.45	13.25	13.39
3506	NYSE	NAZ	Tue, Feb 16, 2010	13.31	13.52	13.31	13.44
3505	NYSE	NAZ	Fri, Feb 12, 2010	13.52	13.52	13.31	13.32
3504	NYSE	NAZ	Thu, Feb 11, 2010	13.58	13.58	13.55	13.55
3503	NYSE	NAZ	Wed, Feb 10, 2010	13.64	13.70	13.60	13.60
3502	NYSE	NAZ	Tue, Feb 9, 2010	13.70	13.76	13.61	13.64
3501	NYSE	NAZ	Mon, Feb 8, 2010	13.70	13.70	13.65	13.70
3500	NYSE	NAZ	Fri, Feb 5, 2010	13.95	13.95	13.68	13.68
3499	NYSE	NAZ	Thu, Feb 4, 2010	13.97	13.98	13.89	13.89
3498	NYSE	NAZ	Wed, Feb 3, 2010	13.90	14.02	13.90	13.98
3497	NYSE	NAZ	Tue, Feb 2, 2010	13.82	13.89	13.80	13.88
3496	NYSE	NAZ	Mon, Feb 1, 2010	13.89	13.89	13.77	13.77
3495	NYSE	NAZ	Fri, Jan 29, 2010	13.84	13.84	13.77	13.84
3494	NYSE	NAZ	Thu, Jan 28, 2010	13.80	13.80	13.78	13.78
3493	NYSE	NAZ	Wed, Jan 27, 2010	13.79	13.82	13.79	13.82
3492	NYSE	NAZ	Tue, Jan 26, 2010	13.79	13.82	13.78	13.78
3491	NYSE	NAZ	Mon, Jan 25, 2010	13.92	13.92	13.78	13.79
3490	NYSE	NAZ	Fri, Jan 22, 2010	13.99	14.00	13.83	13.95
3489	NYSE	NAZ	Thu, Jan 21, 2010	14.02	14.02	14.00	14.00
3488	NYSE	NAZ	Wed, Jan 20, 2010	13.99	14.02	13.99	14.00
3487	NYSE	NAZ	Tue, Jan 19, 2010	13.81	13.97	13.81	13.97
3486	NYSE	NAZ	Fri, Jan 15, 2010	13.74	13.90	13.73	13.89
3485	NYSE	NAZ	Thu, Jan 14, 2010	13.95	14.01	13.95	14.01
3484	NYSE	NAZ	Wed, Jan 13, 2010	13.88	13.95	13.88	13.91
3483	NYSE	NAZ	Tue, Jan 12, 2010	13.88	14.05	13.88	13.88
3482	NYSE	NAZ	Mon, Jan 11, 2010	13.58	13.81	13.58	13.80
3481	NYSE	NAZ	Fri, Jan 8, 2010	13.45	13.55	13.45	13.55
3480	NYSE	NAZ	Thu, Jan 7, 2010	13.41	13.50	13.34	13.46
3479	NYSE	NAZ	Wed, Jan 6, 2010	13.32	13.40	13.32	13.40
3478	NYSE	NAZ	Tue, Jan 5, 2010	13.02	13.29	13.02	13.29
3477	NYSE	NAZ	Mon, Jan 4, 2010	12.90	12.96	12.88	12.96
3476	NYSE	NAZ	Thu, Dec 31, 2009	13.22	13.22	12.76	12.87
3475	NYSE	NAZ	Wed, Dec 30, 2009	13.17	13.17	13.12	13.14
3474	NYSE	NAZ	Tue, Dec 29, 2009	13.32	13.35	13.09	13.09
3473	NYSE	NAZ	Mon, Dec 28, 2009	13.22	13.31	13.22	13.31
3472	NYSE	NAZ	Thu, Dec 24, 2009	13.08	13.10	13.08	13.10
3471	NYSE	NAZ	Mon, Dec 21, 2009	13.07	13.07	13.07	13.07
3470	NYSE	NAZ	Fri, Dec 18, 2009	13.11	13.11	13.06	13.08
3469	NYSE	NAZ	Thu, Dec 17, 2009	13.19	13.20	13.11	13.12
3468	NYSE	NAZ	Wed, Dec 16, 2009	13.03	13.19	13.03	13.19
3467	NYSE	NAZ	Tue, Dec 15, 2009	12.80	13.05	12.73	13.03
3466	NYSE	NAZ	Mon, Dec 14, 2009	12.92	12.92	12.88	12.88
3465	NYSE	NAZ	Fri, Dec 11, 2009	12.96	12.96	12.90	12.94
3464	NYSE	NAZ	Thu, Dec 10, 2009	13.00	13.00	12.99	13.00
3463	NYSE	NAZ	Wed, Dec 9, 2009	13.13	13.14	12.98	12.98
3462	NYSE	NAZ	Tue, Dec 8, 2009	13.29	13.29	13.07	13.13
3461	NYSE	NAZ	Mon, Dec 7, 2009	13.20	13.33	13.20	13.30
3460	NYSE	NAZ	Fri, Dec 4, 2009	13.14	13.38	13.14	13.31
3459	NYSE	NAZ	Thu, Dec 3, 2009	13.14	13.15	13.14	13.15
3458	NYSE	NAZ	Wed, Dec 2, 2009	13.19	13.20	13.17	13.20
3457	NYSE	NAZ	Tue, Dec 1, 2009	13.20	13.20	13.20	13.20
3456	NYSE	NAZ	Mon, Nov 30, 2009	13.06	13.20	13.06	13.20
3455	NYSE	NAZ	Fri, Nov 27, 2009	12.95	13.09	12.95	13.06
3454	NYSE	NAZ	Wed, Nov 25, 2009	12.95	12.96	12.95	12.96
3453	NYSE	NAZ	Tue, Nov 24, 2009	12.98	13.00	12.95	12.96
3452	NYSE	NAZ	Mon, Nov 23, 2009	12.79	13.15	12.75	12.95
3451	NYSE	NAZ	Fri, Nov 20, 2009	12.79	12.81	12.71	12.81
3450	NYSE	NAZ	Thu, Nov 19, 2009	12.79	12.87	12.76	12.84
3449	NYSE	NAZ	Wed, Nov 18, 2009	12.77	12.83	12.71	12.80
3448	NYSE	NAZ	Tue, Nov 17, 2009	12.77	12.83	12.69	12.75
3447	NYSE	NAZ	Mon, Nov 16, 2009	12.76	12.89	12.73	12.75
3446	NYSE	NAZ	Fri, Nov 13, 2009	12.67	12.75	12.65	12.75
3445	NYSE	NAZ	Thu, Nov 12, 2009	12.99	13.00	12.66	12.66
3444	NYSE	NAZ	Wed, Nov 11, 2009	12.98	13.02	12.97	13.00
3443	NYSE	NAZ	Tue, Nov 10, 2009	12.94	12.99	12.94	12.99
3442	NYSE	NAZ	Mon, Nov 9, 2009	12.99	12.99	12.97	12.97
3441	NYSE	NAZ	Fri, Nov 6, 2009	13.01	13.01	12.91	12.99
3440	NYSE	NAZ	Thu, Nov 5, 2009	13.17	13.23	12.95	13.04
3439	NYSE	NAZ	Wed, Nov 4, 2009	13.19	13.22	13.19	13.19
3438	NYSE	NAZ	Tue, Nov 3, 2009	13.00	13.30	13.00	13.19
3437	NYSE	NAZ	Mon, Nov 2, 2009	12.90	12.90	12.76	12.90
3436	NYSE	NAZ	Fri, Oct 30, 2009	12.80	12.90	12.61	12.72
3435	NYSE	NAZ	Thu, Oct 29, 2009	13.04	13.04	12.76	12.79
3434	NYSE	NAZ	Wed, Oct 28, 2009	13.14	13.14	12.98	12.98
3433	NYSE	NAZ	Tue, Oct 27, 2009	13.07	13.12	13.00	13.00
3432	NYSE	NAZ	Mon, Oct 26, 2009	13.15	13.15	13.05	13.05
3431	NYSE	NAZ	Fri, Oct 23, 2009	13.25	13.25	13.14	13.15
3430	NYSE	NAZ	Thu, Oct 22, 2009	13.25	13.25	13.00	13.24
3429	NYSE	NAZ	Wed, Oct 21, 2009	13.27	13.29	13.27	13.28
3428	NYSE	NAZ	Tue, Oct 20, 2009	13.32	13.38	13.24	13.27
3427	NYSE	NAZ	Mon, Oct 19, 2009	12.93	13.05	12.91	13.05
3426	NYSE	NAZ	Fri, Oct 16, 2009	12.92	13.02	12.91	12.93
3425	NYSE	NAZ	Thu, Oct 15, 2009	12.88	12.90	12.88	12.89
3424	NYSE	NAZ	Wed, Oct 14, 2009	13.00	13.00	12.81	12.85
3423	NYSE	NAZ	Mon, Oct 12, 2009	13.52	13.52	13.11	13.13
3422	NYSE	NAZ	Fri, Oct 9, 2009	13.55	13.55	13.52	13.52
3421	NYSE	NAZ	Thu, Oct 8, 2009	13.55	13.64	13.52	13.57
3420	NYSE	NAZ	Wed, Oct 7, 2009	13.56	13.59	13.55	13.56
3419	NYSE	NAZ	Tue, Oct 6, 2009	13.31	13.61	13.31	13.57
3418	NYSE	NAZ	Mon, Oct 5, 2009	13.21	13.31	13.20	13.31
3417	NYSE	NAZ	Fri, Oct 2, 2009	13.22	13.26	13.20	13.23
3416	NYSE	NAZ	Thu, Oct 1, 2009	13.24	13.24	13.18	13.22
3415	NYSE	NAZ	Wed, Sep 30, 2009	13.24	13.25	13.20	13.24
3414	NYSE	NAZ	Tue, Sep 29, 2009	13.26	13.26	13.25	13.25
3413	NYSE	NAZ	Mon, Sep 28, 2009	13.30	13.31	13.28	13.28
3412	NYSE	NAZ	Fri, Sep 25, 2009	13.30	13.30	13.30	13.30
3411	NYSE	NAZ	Thu, Sep 24, 2009	13.30	13.30	13.28	13.30
3410	NYSE	NAZ	Wed, Sep 23, 2009	13.30	13.30	13.28	13.28
3409	NYSE	NAZ	Tue, Sep 22, 2009	13.13	13.35	13.12	13.32
3408	NYSE	NAZ	Mon, Sep 21, 2009	13.09	13.19	13.07	13.11
3407	NYSE	NAZ	Fri, Sep 18, 2009	13.00	13.13	12.98	13.07
3406	NYSE	NAZ	Thu, Sep 17, 2009	12.90	13.00	12.90	13.00
3405	NYSE	NAZ	Wed, Sep 16, 2009	12.83	12.98	12.83	12.98
3404	NYSE	NAZ	Tue, Sep 15, 2009	12.87	12.89	12.84	12.86
3403	NYSE	NAZ	Mon, Sep 14, 2009	12.88	12.92	12.86	12.86
3402	NYSE	NAZ	Fri, Sep 11, 2009	12.93	12.95	12.88	12.88
3401	NYSE	NAZ	Thu, Sep 10, 2009	12.97	13.00	12.93	13.00
3400	NYSE	NAZ	Wed, Sep 9, 2009	12.92	12.98	12.86	12.98
3399	NYSE	NAZ	Tue, Sep 8, 2009	12.81	12.91	12.79	12.91
3398	NYSE	NAZ	Fri, Sep 4, 2009	12.71	12.80	12.71	12.80
3397	NYSE	NAZ	Thu, Sep 3, 2009	12.65	12.70	12.64	12.70
3396	NYSE	NAZ	Wed, Sep 2, 2009	12.56	12.63	12.55	12.63
3395	NYSE	NAZ	Tue, Sep 1, 2009	12.57	12.66	12.57	12.60
3394	NYSE	NAZ	Mon, Aug 31, 2009	12.54	12.56	12.54	12.56
3393	NYSE	NAZ	Fri, Aug 28, 2009	12.60	12.60	12.47	12.52
3392	NYSE	NAZ	Thu, Aug 27, 2009	12.66	12.70	12.60	12.60
3391	NYSE	NAZ	Wed, Aug 26, 2009	12.52	12.64	12.46	12.64
3390	NYSE	NAZ	Tue, Aug 25, 2009	12.45	12.59	12.45	12.50
3389	NYSE	NAZ	Mon, Aug 24, 2009	12.45	12.50	12.40	12.50
3388	NYSE	NAZ	Fri, Aug 21, 2009	12.56	12.56	12.47	12.47
3387	NYSE	NAZ	Thu, Aug 20, 2009	12.66	12.70	12.56	12.56
3386	NYSE	NAZ	Wed, Aug 19, 2009	12.55	12.58	12.52	12.56
3385	NYSE	NAZ	Tue, Aug 18, 2009	12.49	12.50	12.47	12.49
3384	NYSE	NAZ	Mon, Aug 17, 2009	12.47	12.48	12.37	12.45
3383	NYSE	NAZ	Thu, Aug 13, 2009	12.55	12.55	12.47	12.49
3382	NYSE	NAZ	Wed, Aug 12, 2009	12.52	12.55	12.51	12.55
3381	NYSE	NAZ	Tue, Aug 11, 2009	12.60	12.60	12.58	12.60
3380	NYSE	NAZ	Mon, Aug 10, 2009	12.58	12.60	12.58	12.60
3379	NYSE	NAZ	Fri, Aug 7, 2009	12.57	12.57	12.57	12.57
3378	NYSE	NAZ	Thu, Aug 6, 2009	12.60	12.64	12.57	12.57
3377	NYSE	NAZ	Tue, Aug 4, 2009	12.30	12.47	12.24	12.47
3376	NYSE	NAZ	Mon, Aug 3, 2009	12.25	12.32	12.24	12.29
3375	NYSE	NAZ	Fri, Jul 31, 2009	12.31	12.35	12.27	12.29
3374	NYSE	NAZ	Thu, Jul 30, 2009	12.42	12.45	12.27	12.33
3373	NYSE	NAZ	Wed, Jul 29, 2009	12.40	12.44	12.40	12.44
3372	NYSE	NAZ	Tue, Jul 28, 2009	12.41	12.41	12.41	12.41
3371	NYSE	NAZ	Mon, Jul 27, 2009	12.37	12.40	12.37	12.40
3370	NYSE	NAZ	Fri, Jul 24, 2009	12.42	12.42	12.35	12.37
3369	NYSE	NAZ	Thu, Jul 23, 2009	12.57	12.64	12.40	12.46
3368	NYSE	NAZ	Wed, Jul 22, 2009	12.64	12.65	12.64	12.65
3367	NYSE	NAZ	Tue, Jul 21, 2009	12.70	12.70	12.60	12.63
3366	NYSE	NAZ	Mon, Jul 20, 2009	12.60	12.78	12.55	12.70
3365	NYSE	NAZ	Thu, Jul 16, 2009	12.65	12.76	12.60	12.60
3364	NYSE	NAZ	Wed, Jul 15, 2009	12.88	13.00	12.79	13.00
3363	NYSE	NAZ	Tue, Jul 14, 2009	12.80	13.00	12.78	12.83
3362	NYSE	NAZ	Mon, Jul 13, 2009	12.54	12.75	12.47	12.70
3361	NYSE	NAZ	Fri, Jul 10, 2009	12.30	12.58	12.30	12.58
3360	NYSE	NAZ	Thu, Jul 9, 2009	12.07	12.32	12.07	12.28
3359	NYSE	NAZ	Wed, Jul 8, 2009	12.01	12.05	11.99	12.05
3358	NYSE	NAZ	Tue, Jul 7, 2009	11.94	12.01	11.94	11.99
3357	NYSE	NAZ	Mon, Jul 6, 2009	11.92	11.92	11.92	11.92
3356	NYSE	NAZ	Thu, Jul 2, 2009	11.98	11.98	11.91	11.91
3355	NYSE	NAZ	Wed, Jul 1, 2009	11.81	12.01	11.81	11.98
3354	NYSE	NAZ	Tue, Jun 30, 2009	11.71	11.85	11.71	11.80
3353	NYSE	NAZ	Mon, Jun 29, 2009	11.63	11.81	11.63	11.81
3352	NYSE	NAZ	Fri, Jun 26, 2009	11.55	11.70	11.55	11.65
3351	NYSE	NAZ	Thu, Jun 25, 2009	11.52	11.58	11.50	11.50
3350	NYSE	NAZ	Wed, Jun 24, 2009	11.53	11.57	11.51	11.51
3349	NYSE	NAZ	Tue, Jun 23, 2009	11.57	11.57	11.42	11.51
3348	NYSE	NAZ	Mon, Jun 22, 2009	11.86	11.86	11.50	11.67
3347	NYSE	NAZ	Fri, Jun 19, 2009	11.94	11.94	11.93	11.93
3346	NYSE	NAZ	Thu, Jun 18, 2009	11.87	11.92	11.82	11.82
3345	NYSE	NAZ	Wed, Jun 17, 2009	11.92	11.92	11.86	11.86
3344	NYSE	NAZ	Tue, Jun 16, 2009	11.88	11.93	11.74	11.93
3343	NYSE	NAZ	Mon, Jun 15, 2009	11.88	11.88	11.88	11.88
3342	NYSE	NAZ	Fri, Jun 12, 2009	11.83	11.89	11.75	11.88
3341	NYSE	NAZ	Thu, Jun 11, 2009	11.89	11.93	11.82	11.93
3340	NYSE	NAZ	Wed, Jun 10, 2009	11.87	11.93	11.86	11.92
3339	NYSE	NAZ	Tue, Jun 9, 2009	11.87	11.94	11.87	11.90
3338	NYSE	NAZ	Mon, Jun 8, 2009	11.91	11.91	11.85	11.85
3337	NYSE	NAZ	Fri, Jun 5, 2009	11.92	11.94	11.86	11.94
3336	NYSE	NAZ	Thu, Jun 4, 2009	11.87	11.99	11.86	11.95
3335	NYSE	NAZ	Wed, Jun 3, 2009	11.98	11.98	11.85	11.85
3334	NYSE	NAZ	Tue, Jun 2, 2009	11.98	11.99	11.97	11.99
3333	NYSE	NAZ	Mon, Jun 1, 2009	11.91	11.95	11.91	11.95
3332	NYSE	NAZ	Fri, May 29, 2009	11.89	11.90	11.89	11.90
3331	NYSE	NAZ	Thu, May 28, 2009	11.86	11.89	11.86	11.89
3330	NYSE	NAZ	Wed, May 27, 2009	12.00	12.00	11.88	11.90
3329	NYSE	NAZ	Tue, May 26, 2009	12.09	12.21	11.93	11.98
3328	NYSE	NAZ	Fri, May 22, 2009	12.18	12.18	12.09	12.09
3327	NYSE	NAZ	Thu, May 21, 2009	12.16	12.22	12.16	12.22
3326	NYSE	NAZ	Wed, May 20, 2009	12.09	12.22	12.04	12.22
3325	NYSE	NAZ	Tue, May 19, 2009	11.88	12.10	11.87	12.01
3324	NYSE	NAZ	Mon, May 18, 2009	11.83	12.20	11.81	11.88
3323	NYSE	NAZ	Fri, May 15, 2009	11.87	11.87	11.83	11.85
3322	NYSE	NAZ	Thu, May 14, 2009	11.92	11.92	11.80	11.90
3321	NYSE	NAZ	Wed, May 13, 2009	11.92	11.95	11.88	11.95
3320	NYSE	NAZ	Tue, May 12, 2009	11.93	12.03	11.93	12.03
3319	NYSE	NAZ	Mon, May 11, 2009	11.84	12.10	11.66	11.95
3318	NYSE	NAZ	Fri, May 8, 2009	11.66	11.90	11.66	11.85
3317	NYSE	NAZ	Thu, May 7, 2009	11.83	11.83	11.64	11.65
3316	NYSE	NAZ	Wed, May 6, 2009	11.86	11.90	11.83	11.83
3315	NYSE	NAZ	Tue, May 5, 2009	11.93	11.94	11.90	11.90
3314	NYSE	NAZ	Mon, May 4, 2009	11.81	11.87	11.74	11.84
3313	NYSE	NAZ	Fri, May 1, 2009	11.78	12.02	11.78	11.79
3312	NYSE	NAZ	Thu, Apr 30, 2009	11.77	11.77	11.77	11.77
3311	NYSE	NAZ	Wed, Apr 29, 2009	11.61	11.85	11.60	11.67
3310	NYSE	NAZ	Tue, Apr 28, 2009	11.55	11.61	11.55	11.55
3309	NYSE	NAZ	Mon, Apr 27, 2009	11.61	11.61	11.55	11.55
3308	NYSE	NAZ	Fri, Apr 24, 2009	11.54	11.98	11.42	11.60
3307	NYSE	NAZ	Thu, Apr 23, 2009	11.28	11.57	11.25	11.49
3306	NYSE	NAZ	Wed, Apr 22, 2009	11.28	11.28	11.27	11.28
3305	NYSE	NAZ	Tue, Apr 21, 2009	11.22	11.28	11.22	11.24
3304	NYSE	NAZ	Mon, Apr 20, 2009	11.22	11.23	11.19	11.19
3303	NYSE	NAZ	Fri, Apr 17, 2009	11.18	11.18	11.18	11.18
3302	NYSE	NAZ	Thu, Apr 16, 2009	11.11	11.16	11.11	11.13
3301	NYSE	NAZ	Wed, Apr 15, 2009	11.06	11.20	11.06	11.11
3300	NYSE	NAZ	Tue, Apr 14, 2009	11.06	11.10	11.00	11.05
3299	NYSE	NAZ	Mon, Apr 13, 2009	11.06	11.07	11.06	11.07
3298	NYSE	NAZ	Thu, Apr 9, 2009	11.20	11.20	11.10	11.12
3297	NYSE	NAZ	Wed, Apr 8, 2009	11.21	11.24	11.10	11.18
3296	NYSE	NAZ	Tue, Apr 7, 2009	11.15	11.21	11.15	11.18
3295	NYSE	NAZ	Mon, Apr 6, 2009	11.10	11.28	11.00	11.12
3294	NYSE	NAZ	Fri, Apr 3, 2009	11.07	11.10	11.07	11.10
3293	NYSE	NAZ	Thu, Apr 2, 2009	11.07	11.07	11.02	11.02
3292	NYSE	NAZ	Wed, Apr 1, 2009	11.15	11.15	10.95	11.04
3291	NYSE	NAZ	Tue, Mar 31, 2009	10.93	11.19	10.90	11.02
3290	NYSE	NAZ	Mon, Mar 30, 2009	11.18	11.18	10.88	10.93
3289	NYSE	NAZ	Fri, Mar 27, 2009	11.12	11.26	11.12	11.23
3288	NYSE	NAZ	Thu, Mar 26, 2009	11.18	11.18	11.00	11.02
3287	NYSE	NAZ	Wed, Mar 25, 2009	11.17	11.26	11.17	11.20
3286	NYSE	NAZ	Tue, Mar 24, 2009	10.99	11.18	10.99	11.15
3285	NYSE	NAZ	Mon, Mar 23, 2009	10.97	10.99	10.96	10.96
3284	NYSE	NAZ	Fri, Mar 20, 2009	10.96	10.96	10.95	10.96
3283	NYSE	NAZ	Thu, Mar 19, 2009	10.91	10.95	10.91	10.95
3282	NYSE	NAZ	Wed, Mar 18, 2009	10.86	11.01	10.86	10.98
3281	NYSE	NAZ	Tue, Mar 17, 2009	10.85	10.86	10.84	10.85
3280	NYSE	NAZ	Mon, Mar 16, 2009	11.05	11.05	10.82	10.82
3279	NYSE	NAZ	Fri, Mar 13, 2009	10.58	10.69	10.58	10.65
3278	NYSE	NAZ	Thu, Mar 12, 2009	10.59	10.59	10.57	10.59
3277	NYSE	NAZ	Wed, Mar 11, 2009	10.60	10.60	10.56	10.58
3276	NYSE	NAZ	Tue, Mar 10, 2009	10.66	10.68	10.62	10.68
3275	NYSE	NAZ	Mon, Mar 9, 2009	10.65	10.70	10.64	10.68
3274	NYSE	NAZ	Fri, Mar 6, 2009	10.81	10.83	10.81	10.83
3273	NYSE	NAZ	Thu, Mar 5, 2009	10.73	10.96	10.71	10.80
3272	NYSE	NAZ	Wed, Mar 4, 2009	10.75	10.75	10.74	10.74
3271	NYSE	NAZ	Tue, Mar 3, 2009	10.78	10.78	10.69	10.70
3270	NYSE	NAZ	Mon, Mar 2, 2009	10.93	10.93	10.75	10.75
3269	NYSE	NAZ	Fri, Feb 27, 2009	10.96	10.96	10.76	10.93
3268	NYSE	NAZ	Thu, Feb 26, 2009	11.10	11.16	10.98	10.98
3267	NYSE	NAZ	Wed, Feb 25, 2009	10.87	11.18	10.87	11.18
3266	NYSE	NAZ	Tue, Feb 24, 2009	10.83	10.90	10.75	10.88
3265	NYSE	NAZ	Mon, Feb 23, 2009	10.89	10.89	10.69	10.85
3264	NYSE	NAZ	Fri, Feb 20, 2009	10.95	10.95	10.90	10.90
3263	NYSE	NAZ	Thu, Feb 19, 2009	10.98	10.98	10.98	10.98
3262	NYSE	NAZ	Wed, Feb 18, 2009	10.92	11.02	10.92	10.98
3261	NYSE	NAZ	Tue, Feb 17, 2009	11.12	11.12	10.90	10.90
3260	NYSE	NAZ	Fri, Feb 13, 2009	11.18	11.23	11.18	11.23
3259	NYSE	NAZ	Thu, Feb 12, 2009	11.20	11.20	11.14	11.15
3258	NYSE	NAZ	Wed, Feb 11, 2009	11.11	11.27	11.11	11.20
3257	NYSE	NAZ	Tue, Feb 10, 2009	11.03	11.20	11.00	11.20
3256	NYSE	NAZ	Mon, Feb 9, 2009	11.03	11.05	11.03	11.05
3255	NYSE	NAZ	Fri, Feb 6, 2009	10.99	11.08	10.97	11.01
3254	NYSE	NAZ	Thu, Feb 5, 2009	10.94	11.00	10.90	11.00
3253	NYSE	NAZ	Wed, Feb 4, 2009	10.91	10.94	10.91	10.94
3252	NYSE	NAZ	Tue, Feb 3, 2009	10.82	10.93	10.82	10.90
3251	NYSE	NAZ	Mon, Feb 2, 2009	10.70	10.81	10.70	10.81
3250	NYSE	NAZ	Fri, Jan 30, 2009	10.65	10.91	10.65	10.82
3249	NYSE	NAZ	Thu, Jan 29, 2009	10.64	10.64	10.63	10.64
3248	NYSE	NAZ	Wed, Jan 28, 2009	10.69	10.70	10.63	10.65
3247	NYSE	NAZ	Tue, Jan 27, 2009	10.55	10.67	10.55	10.67
3246	NYSE	NAZ	Mon, Jan 26, 2009	10.42	10.53	10.42	10.53
3245	NYSE	NAZ	Fri, Jan 23, 2009	10.38	10.49	10.00	10.40
3244	NYSE	NAZ	Thu, Jan 22, 2009	10.65	10.65	10.37	10.41
3243	NYSE	NAZ	Wed, Jan 21, 2009	10.65	10.67	10.57	10.67
3242	NYSE	NAZ	Tue, Jan 20, 2009	10.64	10.64	10.64	10.64
3241	NYSE	NAZ	Fri, Jan 16, 2009	10.32	10.58	10.32	10.56
3240	NYSE	NAZ	Thu, Jan 15, 2009	10.10	10.50	10.10	10.27
3239	NYSE	NAZ	Wed, Jan 14, 2009	10.75	10.75	10.42	10.50
3238	NYSE	NAZ	Tue, Jan 13, 2009	10.70	10.75	10.70	10.75
3237	NYSE	NAZ	Mon, Jan 12, 2009	10.80	10.82	10.78	10.82
3236	NYSE	NAZ	Fri, Jan 9, 2009	10.60	10.88	10.60	10.82
3235	NYSE	NAZ	Thu, Jan 8, 2009	10.20	10.55	10.20	10.55
3234	NYSE	NAZ	Wed, Jan 7, 2009	10.30	10.32	10.15	10.15
3233	NYSE	NAZ	Tue, Jan 6, 2009	10.18	10.39	10.18	10.30
3232	NYSE	NAZ	Mon, Jan 5, 2009	9.63	10.10	9.63	10.10
3231	NYSE	NAZ	Fri, Jan 2, 2009	9.22	9.70	9.22	9.65
3230	NYSE	NAZ	Wed, Dec 31, 2008	9.21	9.39	9.20	9.22
3229	NYSE	NAZ	Tue, Dec 30, 2008	9.17	9.21	9.13	9.19
3228	NYSE	NAZ	Mon, Dec 29, 2008	9.20	9.25	9.13	9.13
3227	NYSE	NAZ	Fri, Dec 26, 2008	9.09	9.23	9.03	9.23
3226	NYSE	NAZ	Wed, Dec 24, 2008	9.00	9.18	9.00	9.05
3225	NYSE	NAZ	Tue, Dec 23, 2008	8.94	9.11	8.90	9.01
3224	NYSE	NAZ	Mon, Dec 22, 2008	9.06	9.14	8.96	8.98
3223	NYSE	NAZ	Fri, Dec 19, 2008	9.30	9.53	8.94	8.94
3222	NYSE	NAZ	Thu, Dec 18, 2008	9.09	9.35	9.09	9.20
3221	NYSE	NAZ	Wed, Dec 17, 2008	8.99	9.23	8.99	9.23
3220	NYSE	NAZ	Tue, Dec 16, 2008	9.20	9.20	9.10	9.17
3219	NYSE	NAZ	Mon, Dec 15, 2008	9.18	9.35	9.15	9.35
3218	NYSE	NAZ	Fri, Dec 12, 2008	9.26	9.45	9.16	9.39
3217	NYSE	NAZ	Thu, Dec 11, 2008	9.28	9.43	9.27	9.35
3216	NYSE	NAZ	Wed, Dec 10, 2008	9.58	9.58	9.10	9.49
3215	NYSE	NAZ	Tue, Dec 9, 2008	9.71	9.71	9.15	9.60
3214	NYSE	NAZ	Mon, Dec 8, 2008	9.81	9.84	9.51	9.84
3213	NYSE	NAZ	Fri, Dec 5, 2008	9.74	9.84	9.55	9.84
3212	NYSE	NAZ	Thu, Dec 4, 2008	9.84	9.84	9.65	9.84
3211	NYSE	NAZ	Wed, Dec 3, 2008	10.10	10.22	9.74	9.85
3210	NYSE	NAZ	Tue, Dec 2, 2008	10.12	10.16	10.00	10.10
3209	NYSE	NAZ	Mon, Dec 1, 2008	10.09	10.13	10.05	10.13
3208	NYSE	NAZ	Fri, Nov 28, 2008	10.01	10.09	10.01	10.09
3207	NYSE	NAZ	Wed, Nov 26, 2008	10.13	10.13	9.63	10.01
3206	NYSE	NAZ	Tue, Nov 25, 2008	10.02	10.10	9.95	10.09
3205	NYSE	NAZ	Mon, Nov 24, 2008	9.40	10.20	9.37	10.20
3204	NYSE	NAZ	Fri, Nov 21, 2008	9.19	9.36	9.17	9.36
3203	NYSE	NAZ	Thu, Nov 20, 2008	9.60	9.60	9.15	9.19
3202	NYSE	NAZ	Wed, Nov 19, 2008	9.75	9.85	8.98	9.85
3201	NYSE	NAZ	Tue, Nov 18, 2008	10.60	10.75	9.60	9.67
3200	NYSE	NAZ	Mon, Nov 17, 2008	10.90	11.20	10.50	10.50
3199	NYSE	NAZ	Fri, Nov 14, 2008	10.67	10.77	10.67	10.77
3198	NYSE	NAZ	Thu, Nov 13, 2008	10.70	11.00	10.62	10.62
3197	NYSE	NAZ	Wed, Nov 12, 2008	11.33	11.33	10.83	10.83
3196	NYSE	NAZ	Tue, Nov 11, 2008	11.39	11.50	11.20	11.23
3195	NYSE	NAZ	Mon, Nov 10, 2008	11.50	11.50	11.26	11.48
3194	NYSE	NAZ	Fri, Nov 7, 2008	11.38	11.50	11.28	11.50
3193	NYSE	NAZ	Thu, Nov 6, 2008	11.31	11.41	11.31	11.40
3192	NYSE	NAZ	Wed, Nov 5, 2008	11.43	11.43	11.10	11.39
3191	NYSE	NAZ	Tue, Nov 4, 2008	11.10	11.47	10.80	11.23
3190	NYSE	NAZ	Mon, Nov 3, 2008	10.47	11.30	10.47	10.97
3189	NYSE	NAZ	Fri, Oct 31, 2008	10.55	10.77	10.49	10.57
3188	NYSE	NAZ	Thu, Oct 30, 2008	10.39	10.62	10.30	10.55
3187	NYSE	NAZ	Wed, Oct 29, 2008	10.69	10.69	10.39	10.45
3186	NYSE	NAZ	Tue, Oct 28, 2008	10.58	10.67	10.49	10.65
3185	NYSE	NAZ	Mon, Oct 27, 2008	10.55	10.68	10.55	10.59
3184	NYSE	NAZ	Fri, Oct 24, 2008	10.52	10.66	10.21	10.49
3183	NYSE	NAZ	Thu, Oct 23, 2008	10.48	10.74	10.15	10.51
3182	NYSE	NAZ	Wed, Oct 22, 2008	10.05	10.46	10.05	10.38
3181	NYSE	NAZ	Tue, Oct 21, 2008	9.90	10.37	9.90	10.03
3180	NYSE	NAZ	Mon, Oct 20, 2008	9.62	10.08	9.50	9.95
3179	NYSE	NAZ	Fri, Oct 17, 2008	9.80	9.90	9.51	9.62
3178	NYSE	NAZ	Thu, Oct 16, 2008	10.04	10.04	9.66	9.90
3177	NYSE	NAZ	Wed, Oct 15, 2008	10.50	10.50	10.13	10.17
3176	NYSE	NAZ	Tue, Oct 14, 2008	10.00	10.69	10.00	10.23
3175	NYSE	NAZ	Mon, Oct 13, 2008	9.15	9.80	9.15	9.80
3174	NYSE	NAZ	Fri, Oct 10, 2008	10.00	10.00	8.18	9.20
3173	NYSE	NAZ	Thu, Oct 9, 2008	10.91	10.91	10.07	10.16
3172	NYSE	NAZ	Wed, Oct 8, 2008	11.27	11.47	11.01	11.01
3171	NYSE	NAZ	Tue, Oct 7, 2008	11.58	11.59	11.50	11.53
3170	NYSE	NAZ	Mon, Oct 6, 2008	11.63	11.63	11.45	11.48
3169	NYSE	NAZ	Fri, Oct 3, 2008	11.68	11.68	11.62	11.63
3168	NYSE	NAZ	Thu, Oct 2, 2008	11.76	11.95	11.65	11.65
3167	NYSE	NAZ	Wed, Oct 1, 2008	11.70	11.80	11.67	11.73
3166	NYSE	NAZ	Tue, Sep 30, 2008	11.14	11.68	11.14	11.55
3165	NYSE	NAZ	Mon, Sep 29, 2008	12.15	12.15	11.14	11.14
3164	NYSE	NAZ	Fri, Sep 26, 2008	12.56	13.42	11.82	12.01
3163	NYSE	NAZ	Thu, Sep 25, 2008	12.55	12.60	12.17	12.51
3162	NYSE	NAZ	Wed, Sep 24, 2008	12.40	12.61	12.19	12.45
3161	NYSE	NAZ	Tue, Sep 23, 2008	12.67	12.69	12.22	12.41
3160	NYSE	NAZ	Mon, Sep 22, 2008	12.85	12.85	12.76	12.77
3159	NYSE	NAZ	Fri, Sep 19, 2008	13.25	13.25	12.84	12.90
3158	NYSE	NAZ	Thu, Sep 18, 2008	12.65	12.65	12.43	12.52
3157	NYSE	NAZ	Wed, Sep 17, 2008	12.80	12.80	12.65	12.65
3156	NYSE	NAZ	Tue, Sep 16, 2008	12.86	12.90	12.72	12.72
3155	NYSE	NAZ	Mon, Sep 15, 2008	12.73	12.90	12.72	12.90
3154	NYSE	NAZ	Fri, Sep 12, 2008	12.70	12.80	12.70	12.80
3153	NYSE	NAZ	Thu, Sep 11, 2008	12.80	12.81	12.74	12.79
3152	NYSE	NAZ	Wed, Sep 10, 2008	12.94	12.95	12.94	12.95
3151	NYSE	NAZ	Tue, Sep 9, 2008	12.95	12.95	12.83	12.95
3150	NYSE	NAZ	Mon, Sep 8, 2008	13.00	13.00	12.88	12.95
3149	NYSE	NAZ	Fri, Sep 5, 2008	13.00	13.00	13.00	13.00
3148	NYSE	NAZ	Thu, Sep 4, 2008	12.82	13.00	12.82	13.00
3147	NYSE	NAZ	Wed, Sep 3, 2008	12.77	13.00	12.77	12.99
3146	NYSE	NAZ	Tue, Sep 2, 2008	12.77	12.85	12.72	12.81
3145	NYSE	NAZ	Fri, Aug 29, 2008	12.77	12.77	12.77	12.77
3144	NYSE	NAZ	Thu, Aug 28, 2008	12.69	12.75	12.58	12.75
3143	NYSE	NAZ	Wed, Aug 27, 2008	12.73	12.74	12.52	12.70
3142	NYSE	NAZ	Tue, Aug 26, 2008	12.70	12.74	12.70	12.74
3141	NYSE	NAZ	Mon, Aug 25, 2008	12.68	12.74	12.68	12.74
3140	NYSE	NAZ	Fri, Aug 22, 2008	12.60	12.60	12.56	12.60
3139	NYSE	NAZ	Thu, Aug 21, 2008	12.66	12.70	12.61	12.61
3138	NYSE	NAZ	Wed, Aug 20, 2008	12.73	12.80	12.62	12.71
3137	NYSE	NAZ	Tue, Aug 19, 2008	12.69	12.95	12.54	12.65
3136	NYSE	NAZ	Mon, Aug 18, 2008	12.62	12.80	12.60	12.68
3135	NYSE	NAZ	Fri, Aug 15, 2008	12.55	12.63	12.55	12.63
3134	NYSE	NAZ	Thu, Aug 14, 2008	12.58	12.62	12.58	12.60
3133	NYSE	NAZ	Wed, Aug 13, 2008	12.58	12.67	12.58	12.67
3132	NYSE	NAZ	Tue, Aug 12, 2008	12.66	12.68	12.65	12.68
3131	NYSE	NAZ	Mon, Aug 11, 2008	12.64	12.72	12.63	12.70
3130	NYSE	NAZ	Fri, Aug 8, 2008	12.72	12.81	12.72	12.78
3129	NYSE	NAZ	Thu, Aug 7, 2008	12.98	12.98	12.72	12.72
3128	NYSE	NAZ	Wed, Aug 6, 2008	13.00	13.00	12.90	12.94
3127	NYSE	NAZ	Tue, Aug 5, 2008	13.01	13.01	12.95	12.95
3126	NYSE	NAZ	Mon, Aug 4, 2008	13.09	13.09	13.00	13.00
3125	NYSE	NAZ	Fri, Aug 1, 2008	13.36	13.36	13.10	13.10
3124	NYSE	NAZ	Thu, Jul 31, 2008	13.00	13.52	12.96	13.35
3123	NYSE	NAZ	Wed, Jul 30, 2008	12.96	13.00	12.96	13.00
3122	NYSE	NAZ	Tue, Jul 29, 2008	13.05	13.05	12.95	13.05
3121	NYSE	NAZ	Mon, Jul 28, 2008	13.01	13.05	12.96	12.96
3120	NYSE	NAZ	Fri, Jul 25, 2008	12.95	13.15	12.84	13.05
3119	NYSE	NAZ	Thu, Jul 24, 2008	13.00	13.20	12.93	13.00
3118	NYSE	NAZ	Wed, Jul 23, 2008	13.25	13.34	13.03	13.05
3117	NYSE	NAZ	Tue, Jul 22, 2008	13.09	13.44	12.97	13.12
3116	NYSE	NAZ	Mon, Jul 21, 2008	12.91	13.20	12.89	13.01
3115	NYSE	NAZ	Fri, Jul 18, 2008	13.00	13.09	12.91	12.95
3114	NYSE	NAZ	Thu, Jul 17, 2008	13.05	13.14	12.97	13.00
3113	NYSE	NAZ	Wed, Jul 16, 2008	13.04	13.23	12.96	12.98
3112	NYSE	NAZ	Tue, Jul 15, 2008	13.11	13.25	12.93	13.07
3111	NYSE	NAZ	Mon, Jul 14, 2008	13.28	13.30	13.01	13.01
3110	NYSE	NAZ	Fri, Jul 11, 2008	13.18	13.18	13.18	13.18
3109	NYSE	NAZ	Thu, Jul 10, 2008	13.17	13.31	13.17	13.27
3108	NYSE	NAZ	Wed, Jul 9, 2008	13.10	13.28	13.10	13.14
3107	NYSE	NAZ	Tue, Jul 8, 2008	12.91	13.16	12.89	13.08
3106	NYSE	NAZ	Mon, Jul 7, 2008	12.85	13.27	12.85	12.90
3105	NYSE	NAZ	Thu, Jul 3, 2008	12.68	12.77	12.61	12.77
3104	NYSE	NAZ	Wed, Jul 2, 2008	12.55	12.68	12.55	12.61
3103	NYSE	NAZ	Tue, Jul 1, 2008	12.55	12.69	12.48	12.53
3102	NYSE	NAZ	Mon, Jun 30, 2008	12.44	12.63	12.36	12.47
3101	NYSE	NAZ	Fri, Jun 27, 2008	12.45	12.57	12.45	12.48
3100	NYSE	NAZ	Thu, Jun 26, 2008	12.55	12.55	12.44	12.45
3099	NYSE	NAZ	Wed, Jun 25, 2008	12.44	12.49	12.43	12.48
3098	NYSE	NAZ	Tue, Jun 24, 2008	12.51	12.56	12.43	12.43
3097	NYSE	NAZ	Mon, Jun 23, 2008	12.50	12.50	12.50	12.50
3096	NYSE	NAZ	Fri, Jun 20, 2008	12.51	12.65	12.50	12.51
3095	NYSE	NAZ	Thu, Jun 19, 2008	12.40	12.63	12.40	12.49
3094	NYSE	NAZ	Wed, Jun 18, 2008	12.52	12.52	12.30	12.43
3093	NYSE	NAZ	Tue, Jun 17, 2008	12.68	12.68	12.52	12.52
3092	NYSE	NAZ	Mon, Jun 16, 2008	12.70	12.76	12.60	12.67
3091	NYSE	NAZ	Fri, Jun 13, 2008	12.80	12.89	12.73	12.73
3090	NYSE	NAZ	Thu, Jun 12, 2008	12.81	12.81	12.62	12.70
3089	NYSE	NAZ	Wed, Jun 11, 2008	12.91	12.91	12.82	12.82
3088	NYSE	NAZ	Tue, Jun 10, 2008	13.03	13.07	12.89	12.90
3087	NYSE	NAZ	Mon, Jun 9, 2008	12.94	12.94	12.88	12.92
3086	NYSE	NAZ	Thu, Jun 5, 2008	12.94	13.03	12.92	12.94
3085	NYSE	NAZ	Wed, Jun 4, 2008	13.03	13.10	12.94	13.01
3084	NYSE	NAZ	Tue, Jun 3, 2008	13.03	13.03	12.99	12.99
3083	NYSE	NAZ	Mon, Jun 2, 2008	12.91	12.97	12.88	12.92
3082	NYSE	NAZ	Fri, May 30, 2008	12.85	12.93	12.85	12.86
3081	NYSE	NAZ	Thu, May 29, 2008	12.85	12.95	12.85	12.86
3080	NYSE	NAZ	Wed, May 28, 2008	13.04	13.04	12.87	12.87
3079	NYSE	NAZ	Tue, May 27, 2008	13.01	13.01	12.86	12.89
3078	NYSE	NAZ	Fri, May 23, 2008	12.96	13.02	12.96	13.02
3077	NYSE	NAZ	Thu, May 22, 2008	13.02	13.11	13.02	13.05
3076	NYSE	NAZ	Wed, May 21, 2008	13.25	13.32	13.13	13.13
3075	NYSE	NAZ	Tue, May 20, 2008	13.25	13.25	13.08	13.25
3074	NYSE	NAZ	Mon, May 19, 2008	13.26	13.34	13.26	13.26
3073	NYSE	NAZ	Fri, May 16, 2008	13.26	13.26	13.20	13.20
3072	NYSE	NAZ	Thu, May 15, 2008	13.14	13.20	13.14	13.14
3071	NYSE	NAZ	Wed, May 14, 2008	13.20	13.20	13.13	13.13
3070	NYSE	NAZ	Tue, May 13, 2008	13.10	13.28	13.10	13.16
3069	NYSE	NAZ	Mon, May 12, 2008	13.20	13.24	13.18	13.19
3068	NYSE	NAZ	Wed, May 7, 2008	13.15	13.19	13.10	13.10
3067	NYSE	NAZ	Tue, May 6, 2008	13.11	13.20	13.11	13.15
3066	NYSE	NAZ	Mon, May 5, 2008	13.15	13.15	13.10	13.10
3065	NYSE	NAZ	Fri, May 2, 2008	13.10	13.15	12.96	13.02
3064	NYSE	NAZ	Thu, May 1, 2008	13.00	13.10	12.90	13.00
3063	NYSE	NAZ	Wed, Apr 30, 2008	13.06	13.06	12.92	12.95
3062	NYSE	NAZ	Tue, Apr 29, 2008	12.53	13.13	12.49	12.96
3061	NYSE	NAZ	Mon, Apr 28, 2008	12.98	13.03	12.92	12.92
3060	NYSE	NAZ	Fri, Apr 25, 2008	12.93	13.02	12.90	12.91
3059	NYSE	NAZ	Thu, Apr 24, 2008	13.07	13.07	12.97	12.97
3058	NYSE	NAZ	Wed, Apr 23, 2008	13.10	13.20	13.06	13.07
3057	NYSE	NAZ	Tue, Apr 22, 2008	13.00	13.00	13.00	13.00
3056	NYSE	NAZ	Mon, Apr 21, 2008	13.09	13.14	12.98	12.98
3055	NYSE	NAZ	Fri, Apr 18, 2008	13.00	13.26	13.00	13.00
3054	NYSE	NAZ	Thu, Apr 17, 2008	12.84	13.00	12.80	12.91
3053	NYSE	NAZ	Wed, Apr 16, 2008	12.73	13.00	12.73	12.83
3052	NYSE	NAZ	Tue, Apr 15, 2008	12.60	12.91	12.60	12.70
3051	NYSE	NAZ	Mon, Apr 14, 2008	12.57	12.62	12.56	12.60
3050	NYSE	NAZ	Fri, Apr 11, 2008	12.61	12.65	12.57	12.57
3049	NYSE	NAZ	Thu, Apr 10, 2008	12.59	12.65	12.53	12.64
3048	NYSE	NAZ	Wed, Apr 9, 2008	12.59	12.75	12.58	12.58
3047	NYSE	NAZ	Tue, Apr 8, 2008	12.67	12.74	12.62	12.62
3046	NYSE	NAZ	Mon, Apr 7, 2008	12.85	12.95	12.79	12.79
3045	NYSE	NAZ	Fri, Apr 4, 2008	12.77	12.99	12.77	12.85
3044	NYSE	NAZ	Thu, Apr 3, 2008	12.90	12.90	12.82	12.82
3043	NYSE	NAZ	Wed, Apr 2, 2008	12.86	12.97	12.80	12.80
3042	NYSE	NAZ	Tue, Apr 1, 2008	12.89	12.89	12.80	12.86
3041	NYSE	NAZ	Mon, Mar 31, 2008	12.84	12.95	12.83	12.84
3040	NYSE	NAZ	Fri, Mar 28, 2008	12.66	12.75	12.62	12.75
3039	NYSE	NAZ	Thu, Mar 27, 2008	12.66	12.66	12.62	12.62
3038	NYSE	NAZ	Wed, Mar 26, 2008	12.60	12.66	12.60	12.66
3037	NYSE	NAZ	Mon, Mar 24, 2008	12.51	12.66	12.51	12.60
3036	NYSE	NAZ	Thu, Mar 20, 2008	12.50	12.58	12.45	12.56
3035	NYSE	NAZ	Wed, Mar 19, 2008	12.46	12.60	12.40	12.58
3034	NYSE	NAZ	Tue, Mar 18, 2008	12.20	12.37	12.20	12.37
3033	NYSE	NAZ	Mon, Mar 17, 2008	12.06	12.10	12.05	12.10
3032	NYSE	NAZ	Fri, Mar 14, 2008	12.25	12.25	12.04	12.10
3031	NYSE	NAZ	Thu, Mar 13, 2008	12.21	12.21	12.16	12.17
3030	NYSE	NAZ	Wed, Mar 12, 2008	12.27	12.29	12.23	12.29
3029	NYSE	NAZ	Tue, Mar 11, 2008	12.37	12.37	12.30	12.30
3028	NYSE	NAZ	Mon, Mar 10, 2008	12.46	12.54	12.39	12.39
3027	NYSE	NAZ	Fri, Mar 7, 2008	12.32	12.43	12.32	12.38
3026	NYSE	NAZ	Thu, Mar 6, 2008	12.75	12.75	12.39	12.39
3025	NYSE	NAZ	Wed, Mar 5, 2008	12.53	12.53	12.50	12.50
3024	NYSE	NAZ	Tue, Mar 4, 2008	12.26	12.65	12.20	12.51
3023	NYSE	NAZ	Mon, Mar 3, 2008	12.45	12.45	12.22	12.22
3022	NYSE	NAZ	Fri, Feb 29, 2008	12.37	12.52	12.28	12.32
3021	NYSE	NAZ	Thu, Feb 28, 2008	12.53	12.59	12.48	12.48
3020	NYSE	NAZ	Wed, Feb 27, 2008	12.65	12.70	12.59	12.62
3019	NYSE	NAZ	Tue, Feb 26, 2008	12.66	12.69	12.66	12.69
3018	NYSE	NAZ	Mon, Feb 25, 2008	12.46	12.72	12.46	12.66
3017	NYSE	NAZ	Fri, Feb 22, 2008	12.61	12.69	12.60	12.61
3016	NYSE	NAZ	Thu, Feb 21, 2008	12.61	12.69	12.60	12.63
3015	NYSE	NAZ	Wed, Feb 20, 2008	12.69	12.69	12.69	12.69
3014	NYSE	NAZ	Tue, Feb 19, 2008	12.75	13.00	12.64	12.69
3013	NYSE	NAZ	Fri, Feb 15, 2008	12.70	12.70	12.62	12.62
3012	NYSE	NAZ	Thu, Feb 14, 2008	13.05	13.05	12.70	12.72
3011	NYSE	NAZ	Wed, Feb 13, 2008	13.21	13.23	13.12	13.12
3010	NYSE	NAZ	Tue, Feb 12, 2008	13.32	13.32	13.22	13.24
3009	NYSE	NAZ	Mon, Feb 11, 2008	13.28	13.28	13.22	13.22
3008	NYSE	NAZ	Fri, Feb 8, 2008	13.33	13.33	13.17	13.21
3007	NYSE	NAZ	Thu, Feb 7, 2008	13.17	13.19	13.16	13.17
3006	NYSE	NAZ	Wed, Feb 6, 2008	13.13	13.25	13.10	13.13
3005	NYSE	NAZ	Tue, Feb 5, 2008	13.09	13.13	13.07	13.10
3004	NYSE	NAZ	Mon, Feb 4, 2008	13.04	13.07	13.03	13.07
3003	NYSE	NAZ	Fri, Feb 1, 2008	13.11	13.11	13.04	13.05
3002	NYSE	NAZ	Thu, Jan 31, 2008	13.05	13.09	13.05	13.09
3001	NYSE	NAZ	Wed, Jan 30, 2008	13.09	13.09	13.03	13.04
3000	NYSE	NAZ	Tue, Jan 29, 2008	13.13	13.24	13.11	13.12
2999	NYSE	NAZ	Mon, Jan 28, 2008	13.02	13.07	12.93	13.07
2998	NYSE	NAZ	Fri, Jan 25, 2008	12.94	13.00	12.94	13.00
2997	NYSE	NAZ	Thu, Jan 24, 2008	12.99	13.07	12.95	12.99
2996	NYSE	NAZ	Wed, Jan 23, 2008	13.07	13.15	12.95	12.98
2995	NYSE	NAZ	Tue, Jan 22, 2008	13.10	13.10	12.89	13.01
2994	NYSE	NAZ	Fri, Jan 18, 2008	13.35	13.35	13.10	13.10
2993	NYSE	NAZ	Thu, Jan 17, 2008	13.45	13.45	13.38	13.38
2992	NYSE	NAZ	Wed, Jan 16, 2008	13.49	13.55	13.49	13.49
2991	NYSE	NAZ	Tue, Jan 15, 2008	13.54	13.55	13.44	13.50
2990	NYSE	NAZ	Mon, Jan 14, 2008	13.34	13.43	13.34	13.37
2989	NYSE	NAZ	Fri, Jan 11, 2008	13.26	13.26	13.26	13.26
2988	NYSE	NAZ	Thu, Jan 10, 2008	13.25	13.47	13.24	13.38
2987	NYSE	NAZ	Wed, Jan 9, 2008	13.10	13.34	13.07	13.31
2986	NYSE	NAZ	Tue, Jan 8, 2008	13.09	13.15	13.08	13.11
2985	NYSE	NAZ	Mon, Jan 7, 2008	12.95	13.01	12.85	12.99
2984	NYSE	NAZ	Fri, Jan 4, 2008	12.88	12.95	12.88	12.90
2983	NYSE	NAZ	Thu, Jan 3, 2008	12.55	12.84	12.55	12.84
2982	NYSE	NAZ	Wed, Jan 2, 2008	12.53	12.59	12.51	12.59
2981	NYSE	NAZ	Mon, Dec 31, 2007	12.38	12.55	12.38	12.50
2980	NYSE	NAZ	Fri, Dec 28, 2007	12.49	12.55	12.28	12.35
2979	NYSE	NAZ	Thu, Dec 27, 2007	12.32	12.45	12.32	12.40
2978	NYSE	NAZ	Wed, Dec 26, 2007	12.48	12.55	12.30	12.37
2977	NYSE	NAZ	Mon, Dec 24, 2007	12.32	12.36	12.32	12.36
2976	NYSE	NAZ	Fri, Dec 21, 2007	12.31	12.41	12.14	12.31
2975	NYSE	NAZ	Thu, Dec 20, 2007	12.70	12.95	12.19	12.44
2974	NYSE	NAZ	Wed, Dec 19, 2007	12.07	12.20	12.07	12.20
2973	NYSE	NAZ	Tue, Dec 18, 2007	12.13	12.24	12.07	12.18
2972	NYSE	NAZ	Mon, Dec 17, 2007	12.16	12.19	12.15	12.18
2971	NYSE	NAZ	Fri, Dec 14, 2007	12.23	12.23	12.09	12.14
2970	NYSE	NAZ	Thu, Dec 13, 2007	12.37	12.37	12.13	12.23
2969	NYSE	NAZ	Wed, Dec 12, 2007	12.43	12.44	12.39	12.39
2968	NYSE	NAZ	Tue, Dec 11, 2007	12.44	12.44	12.38	12.44
2967	NYSE	NAZ	Mon, Dec 10, 2007	12.50	12.50	12.36	12.39
2966	NYSE	NAZ	Fri, Dec 7, 2007	12.51	12.55	12.46	12.49
2965	NYSE	NAZ	Thu, Dec 6, 2007	12.54	12.58	12.50	12.55
2964	NYSE	NAZ	Wed, Dec 5, 2007	12.58	12.60	12.55	12.59
2963	NYSE	NAZ	Tue, Dec 4, 2007	12.58	12.58	12.52	12.58
2962	NYSE	NAZ	Mon, Dec 3, 2007	12.48	12.56	12.45	12.56
2961	NYSE	NAZ	Fri, Nov 30, 2007	12.35	12.49	12.35	12.44
2960	NYSE	NAZ	Thu, Nov 29, 2007	12.25	12.32	12.22	12.32
2959	NYSE	NAZ	Wed, Nov 28, 2007	12.13	12.25	12.13	12.20
2958	NYSE	NAZ	Tue, Nov 27, 2007	12.00	12.18	12.00	12.12
2957	NYSE	NAZ	Mon, Nov 26, 2007	11.90	12.15	11.90	12.15
2956	NYSE	NAZ	Fri, Nov 23, 2007	12.07	12.07	11.91	12.03
2955	NYSE	NAZ	Wed, Nov 21, 2007	12.22	12.22	12.15	12.17
2954	NYSE	NAZ	Tue, Nov 20, 2007	12.18	12.22	12.06	12.16
2953	NYSE	NAZ	Mon, Nov 19, 2007	12.23	12.26	12.17	12.23
2952	NYSE	NAZ	Fri, Nov 16, 2007	12.09	12.49	12.07	12.24
2951	NYSE	NAZ	Thu, Nov 15, 2007	12.22	12.25	12.08	12.10
2950	NYSE	NAZ	Wed, Nov 14, 2007	12.44	12.45	12.31	12.33
2949	NYSE	NAZ	Tue, Nov 13, 2007	12.32	12.50	12.32	12.45
2948	NYSE	NAZ	Mon, Nov 12, 2007	12.39	12.39	12.32	12.33
2947	NYSE	NAZ	Fri, Nov 9, 2007	12.37	12.41	12.35	12.40
2946	NYSE	NAZ	Thu, Nov 8, 2007	12.37	12.49	12.37	12.37
2945	NYSE	NAZ	Wed, Nov 7, 2007	12.42	12.47	12.42	12.47
2944	NYSE	NAZ	Tue, Nov 6, 2007	12.44	12.50	12.43	12.50
2943	NYSE	NAZ	Mon, Nov 5, 2007	12.56	12.56	12.24	12.40
2942	NYSE	NAZ	Fri, Nov 2, 2007	12.59	12.63	12.57	12.59
2941	NYSE	NAZ	Thu, Nov 1, 2007	12.64	12.64	12.57	12.61
2940	NYSE	NAZ	Wed, Oct 31, 2007	12.61	12.61	12.60	12.61
2939	NYSE	NAZ	Tue, Oct 30, 2007	12.60	12.65	12.60	12.65
2938	NYSE	NAZ	Mon, Oct 29, 2007	12.82	12.86	12.57	12.58
2937	NYSE	NAZ	Fri, Oct 26, 2007	12.86	12.89	12.74	12.89
2936	NYSE	NAZ	Thu, Oct 25, 2007	12.98	12.98	12.89	12.89
2935	NYSE	NAZ	Wed, Oct 24, 2007	13.08	13.08	13.05	13.05
2934	NYSE	NAZ	Tue, Oct 23, 2007	12.87	13.05	12.87	13.05
2933	NYSE	NAZ	Mon, Oct 22, 2007	12.86	12.90	12.86	12.90
2932	NYSE	NAZ	Thu, Oct 18, 2007	12.85	12.90	12.85	12.85
2931	NYSE	NAZ	Wed, Oct 17, 2007	12.80	12.80	12.74	12.80
2930	NYSE	NAZ	Tue, Oct 16, 2007	12.80	12.80	12.72	12.79
2929	NYSE	NAZ	Mon, Oct 15, 2007	12.84	12.85	12.81	12.81
2928	NYSE	NAZ	Fri, Oct 12, 2007	12.90	12.90	12.90	12.90
2927	NYSE	NAZ	Thu, Oct 11, 2007	12.91	12.91	12.91	12.91
2926	NYSE	NAZ	Wed, Oct 10, 2007	13.01	13.02	12.97	13.01
2925	NYSE	NAZ	Tue, Oct 9, 2007	13.00	13.10	12.98	13.09
2924	NYSE	NAZ	Mon, Oct 8, 2007	12.86	13.02	12.86	13.00
2923	NYSE	NAZ	Fri, Oct 5, 2007	12.95	12.95	12.92	12.95
2922	NYSE	NAZ	Thu, Oct 4, 2007	12.97	13.02	12.95	13.02
2921	NYSE	NAZ	Wed, Oct 3, 2007	12.98	12.99	12.98	12.99
2920	NYSE	NAZ	Tue, Oct 2, 2007	12.94	13.00	12.94	12.99
2919	NYSE	NAZ	Mon, Oct 1, 2007	13.00	13.00	12.85	12.86
2918	NYSE	NAZ	Fri, Sep 28, 2007	13.00	13.00	13.00	13.00
2917	NYSE	NAZ	Thu, Sep 27, 2007	12.92	13.00	12.91	12.91
2916	NYSE	NAZ	Wed, Sep 26, 2007	12.89	12.96	12.89	12.96
2915	NYSE	NAZ	Tue, Sep 25, 2007	12.86	12.92	12.83	12.83
2914	NYSE	NAZ	Mon, Sep 24, 2007	12.94	13.01	12.86	12.86
2913	NYSE	NAZ	Fri, Sep 21, 2007	13.04	13.05	12.95	12.96
2912	NYSE	NAZ	Thu, Sep 20, 2007	13.00	13.10	12.90	13.10
2911	NYSE	NAZ	Wed, Sep 19, 2007	13.14	13.19	12.93	13.06
2910	NYSE	NAZ	Tue, Sep 18, 2007	13.09	13.18	13.09	13.18
2909	NYSE	NAZ	Mon, Sep 17, 2007	13.27	13.29	13.18	13.29
2908	NYSE	NAZ	Fri, Sep 14, 2007	13.20	13.29	13.20	13.29
2907	NYSE	NAZ	Thu, Sep 13, 2007	13.21	13.30	13.20	13.20
2906	NYSE	NAZ	Wed, Sep 12, 2007	13.22	13.22	13.22	13.22
2905	NYSE	NAZ	Tue, Sep 11, 2007	13.30	13.30	13.30	13.30
2904	NYSE	NAZ	Mon, Sep 10, 2007	13.17	13.30	13.17	13.30
2903	NYSE	NAZ	Fri, Sep 7, 2007	13.05	13.15	13.05	13.15
2902	NYSE	NAZ	Thu, Sep 6, 2007	12.95	13.00	12.95	13.00
2901	NYSE	NAZ	Wed, Sep 5, 2007	12.84	12.99	12.84	12.99
2900	NYSE	NAZ	Tue, Sep 4, 2007	12.87	12.87	12.85	12.85
2899	NYSE	NAZ	Fri, Aug 31, 2007	12.76	12.86	12.76	12.85
2898	NYSE	NAZ	Thu, Aug 30, 2007	12.80	12.87	12.78	12.78
2897	NYSE	NAZ	Wed, Aug 29, 2007	12.86	12.86	12.80	12.80
2896	NYSE	NAZ	Tue, Aug 28, 2007	12.92	12.94	12.81	12.81
2895	NYSE	NAZ	Mon, Aug 27, 2007	12.90	12.90	12.90	12.90
2894	NYSE	NAZ	Fri, Aug 24, 2007	12.85	12.90	12.71	12.90
2893	NYSE	NAZ	Thu, Aug 23, 2007	12.96	12.96	12.96	12.96
2892	NYSE	NAZ	Wed, Aug 22, 2007	12.98	12.99	12.90	12.96
2891	NYSE	NAZ	Tue, Aug 21, 2007	12.77	13.01	12.77	13.00
2890	NYSE	NAZ	Mon, Aug 20, 2007	12.45	12.83	12.45	12.70
2889	NYSE	NAZ	Fri, Aug 17, 2007	12.25	12.50	12.21	12.44
2888	NYSE	NAZ	Thu, Aug 16, 2007	12.20	12.25	11.82	12.18
2887	NYSE	NAZ	Wed, Aug 15, 2007	12.75	12.75	12.24	12.45
2886	NYSE	NAZ	Tue, Aug 14, 2007	12.82	12.85	12.65	12.67
2885	NYSE	NAZ	Mon, Aug 13, 2007	12.87	12.87	12.78	12.85
2884	NYSE	NAZ	Fri, Aug 10, 2007	12.90	12.95	12.85	12.95
2883	NYSE	NAZ	Thu, Aug 9, 2007	13.01	13.01	13.00	13.00
2882	NYSE	NAZ	Wed, Aug 8, 2007	13.04	13.10	12.98	13.00
2881	NYSE	NAZ	Tue, Aug 7, 2007	12.91	13.04	12.91	13.04
2880	NYSE	NAZ	Mon, Aug 6, 2007	13.00	13.00	12.95	12.99
2879	NYSE	NAZ	Fri, Aug 3, 2007	13.11	13.11	12.90	13.10
2878	NYSE	NAZ	Thu, Aug 2, 2007	13.10	13.14	13.10	13.12
2877	NYSE	NAZ	Tue, Jul 31, 2007	13.07	13.07	13.07	13.07
2876	NYSE	NAZ	Mon, Jul 30, 2007	13.07	13.10	13.07	13.10
2875	NYSE	NAZ	Fri, Jul 27, 2007	12.88	13.01	12.88	12.94
2874	NYSE	NAZ	Thu, Jul 26, 2007	12.96	12.96	12.96	12.96
2873	NYSE	NAZ	Wed, Jul 25, 2007	12.97	13.04	12.96	12.96
2872	NYSE	NAZ	Tue, Jul 24, 2007	12.98	13.13	12.92	13.13
2871	NYSE	NAZ	Mon, Jul 23, 2007	12.95	13.00	12.95	12.99
2870	NYSE	NAZ	Fri, Jul 20, 2007	13.09	13.11	13.00	13.00
2869	NYSE	NAZ	Thu, Jul 19, 2007	13.10	13.10	13.07	13.07
2868	NYSE	NAZ	Wed, Jul 18, 2007	13.37	13.37	13.05	13.05
2867	NYSE	NAZ	Tue, Jul 17, 2007	13.34	13.45	13.34	13.36
2866	NYSE	NAZ	Mon, Jul 16, 2007	13.32	13.39	13.31	13.31
2865	NYSE	NAZ	Fri, Jul 13, 2007	13.33	13.33	13.31	13.32
2864	NYSE	NAZ	Thu, Jul 12, 2007	13.34	13.62	13.34	13.35
2863	NYSE	NAZ	Wed, Jul 11, 2007	13.26	13.35	13.26	13.33
2862	NYSE	NAZ	Tue, Jul 10, 2007	13.33	13.36	13.29	13.29
2861	NYSE	NAZ	Mon, Jul 9, 2007	13.40	13.40	13.32	13.35
2860	NYSE	NAZ	Fri, Jul 6, 2007	13.40	13.43	13.40	13.40
2859	NYSE	NAZ	Thu, Jul 5, 2007	13.45	13.45	13.42	13.42
2858	NYSE	NAZ	Tue, Jul 3, 2007	13.41	13.46	13.41	13.46
2857	NYSE	NAZ	Mon, Jul 2, 2007	13.40	13.49	13.39	13.45
2856	NYSE	NAZ	Fri, Jun 29, 2007	13.46	13.46	13.42	13.42
2855	NYSE	NAZ	Thu, Jun 28, 2007	13.51	13.51	13.46	13.51
2854	NYSE	NAZ	Wed, Jun 27, 2007	13.58	13.58	13.50	13.51
2853	NYSE	NAZ	Tue, Jun 26, 2007	13.46	13.60	13.46	13.54
2852	NYSE	NAZ	Mon, Jun 25, 2007	13.35	13.60	13.35	13.50
2851	NYSE	NAZ	Fri, Jun 22, 2007	13.38	13.38	13.33	13.34
2850	NYSE	NAZ	Thu, Jun 21, 2007	13.37	13.37	13.31	13.37
2849	NYSE	NAZ	Wed, Jun 20, 2007	13.26	13.37	13.26	13.37
2848	NYSE	NAZ	Tue, Jun 19, 2007	13.37	13.37	13.26	13.26
2847	NYSE	NAZ	Mon, Jun 18, 2007	13.36	13.40	13.34	13.35
2846	NYSE	NAZ	Fri, Jun 15, 2007	13.23	13.29	13.23	13.26
2845	NYSE	NAZ	Thu, Jun 14, 2007	13.12	13.23	13.12	13.23
2844	NYSE	NAZ	Wed, Jun 13, 2007	13.10	13.24	13.04	13.16
2843	NYSE	NAZ	Tue, Jun 12, 2007	13.42	13.42	13.25	13.26
2842	NYSE	NAZ	Mon, Jun 11, 2007	13.47	13.47	13.36	13.37
2841	NYSE	NAZ	Fri, Jun 8, 2007	13.62	13.62	13.56	13.56
2840	NYSE	NAZ	Thu, Jun 7, 2007	13.65	13.65	13.65	13.65
2839	NYSE	NAZ	Wed, Jun 6, 2007	13.67	13.75	13.67	13.75
2838	NYSE	NAZ	Tue, Jun 5, 2007	13.64	13.82	13.64	13.74
2837	NYSE	NAZ	Fri, Jun 1, 2007	13.67	13.72	13.64	13.69
2836	NYSE	NAZ	Thu, May 31, 2007	13.66	13.74	13.64	13.73
2835	NYSE	NAZ	Wed, May 30, 2007	13.67	13.70	13.67	13.69
2834	NYSE	NAZ	Tue, May 29, 2007	13.78	13.78	13.70	13.71
2833	NYSE	NAZ	Fri, May 25, 2007	13.73	13.78	13.73	13.78
2832	NYSE	NAZ	Thu, May 24, 2007	13.80	13.80	13.67	13.76
2831	NYSE	NAZ	Wed, May 23, 2007	13.81	13.83	13.80	13.81
2830	NYSE	NAZ	Tue, May 22, 2007	13.81	13.84	13.79	13.79
2829	NYSE	NAZ	Mon, May 21, 2007	13.95	13.95	13.83	13.83
2828	NYSE	NAZ	Fri, May 18, 2007	14.00	14.05	13.93	13.93
2827	NYSE	NAZ	Thu, May 17, 2007	14.09	14.09	14.08	14.09
2826	NYSE	NAZ	Wed, May 16, 2007	14.09	14.10	13.93	14.09
2825	NYSE	NAZ	Tue, May 15, 2007	14.06	14.10	14.05	14.05
2824	NYSE	NAZ	Mon, May 14, 2007	14.05	14.12	14.04	14.06
2823	NYSE	NAZ	Fri, May 11, 2007	14.06	14.10	14.06	14.10
2822	NYSE	NAZ	Thu, May 10, 2007	14.14	14.14	14.14	14.14
2821	NYSE	NAZ	Wed, May 9, 2007	14.15	14.19	14.11	14.11
2820	NYSE	NAZ	Tue, May 8, 2007	14.17	14.21	14.15	14.20
2819	NYSE	NAZ	Mon, May 7, 2007	14.20	14.20	14.20	14.20
2818	NYSE	NAZ	Fri, May 4, 2007	14.19	14.19	14.15	14.15
2817	NYSE	NAZ	Thu, May 3, 2007	14.12	14.28	14.12	14.23
2816	NYSE	NAZ	Wed, May 2, 2007	14.15	14.21	14.10	14.15
2815	NYSE	NAZ	Tue, May 1, 2007	14.21	14.21	14.16	14.16
2814	NYSE	NAZ	Mon, Apr 30, 2007	14.24	14.24	14.21	14.21
2813	NYSE	NAZ	Fri, Apr 27, 2007	14.24	14.26	14.22	14.26
2812	NYSE	NAZ	Thu, Apr 26, 2007	14.23	14.23	14.18	14.23
2811	NYSE	NAZ	Wed, Apr 25, 2007	14.18	14.23	14.16	14.23
2810	NYSE	NAZ	Tue, Apr 24, 2007	14.23	14.25	14.22	14.24
2809	NYSE	NAZ	Mon, Apr 23, 2007	14.25	14.34	14.25	14.25
2808	NYSE	NAZ	Fri, Apr 20, 2007	14.30	14.34	14.30	14.34
2807	NYSE	NAZ	Thu, Apr 19, 2007	14.17	14.25	14.17	14.25
2806	NYSE	NAZ	Wed, Apr 18, 2007	14.15	14.15	14.15	14.15
2805	NYSE	NAZ	Tue, Apr 17, 2007	14.20	14.30	14.19	14.19
2804	NYSE	NAZ	Mon, Apr 16, 2007	14.31	14.31	14.22	14.22
2803	NYSE	NAZ	Fri, Apr 13, 2007	14.39	14.39	14.35	14.35
2802	NYSE	NAZ	Thu, Apr 12, 2007	14.30	14.33	14.30	14.33
2801	NYSE	NAZ	Wed, Apr 11, 2007	14.32	14.32	14.31	14.31
2800	NYSE	NAZ	Tue, Apr 10, 2007	14.39	14.39	14.39	14.39
2799	NYSE	NAZ	Mon, Apr 9, 2007	14.49	14.49	14.36	14.39
2798	NYSE	NAZ	Thu, Apr 5, 2007	14.40	14.49	14.35	14.35
2797	NYSE	NAZ	Wed, Apr 4, 2007	14.27	14.55	14.27	14.40
2796	NYSE	NAZ	Tue, Apr 3, 2007	14.29	14.29	14.21	14.24
2795	NYSE	NAZ	Mon, Apr 2, 2007	14.34	14.34	14.32	14.32
2794	NYSE	NAZ	Fri, Mar 30, 2007	14.34	14.36	14.34	14.34
2793	NYSE	NAZ	Thu, Mar 29, 2007	14.22	14.38	14.22	14.34
2792	NYSE	NAZ	Wed, Mar 28, 2007	14.31	14.31	14.22	14.22
2791	NYSE	NAZ	Tue, Mar 27, 2007	14.30	14.31	14.25	14.25
2790	NYSE	NAZ	Mon, Mar 26, 2007	14.34	14.34	14.25	14.25
2789	NYSE	NAZ	Fri, Mar 23, 2007	14.12	14.35	14.12	14.35
2788	NYSE	NAZ	Thu, Mar 22, 2007	14.10	14.17	14.06	14.11
2787	NYSE	NAZ	Wed, Mar 21, 2007	14.12	14.12	14.12	14.12
2786	NYSE	NAZ	Tue, Mar 20, 2007	14.01	14.10	14.01	14.08
2785	NYSE	NAZ	Mon, Mar 19, 2007	14.04	14.04	13.98	14.00
2784	NYSE	NAZ	Fri, Mar 16, 2007	14.08	14.09	14.05	14.09
2783	NYSE	NAZ	Thu, Mar 15, 2007	14.15	14.15	14.05	14.05
2782	NYSE	NAZ	Wed, Mar 14, 2007	14.17	14.27	14.15	14.16
2781	NYSE	NAZ	Tue, Mar 13, 2007	14.16	14.20	14.11	14.11
2780	NYSE	NAZ	Mon, Mar 12, 2007	14.17	14.20	14.11	14.20
2779	NYSE	NAZ	Fri, Mar 9, 2007	14.19	14.19	14.15	14.15
2778	NYSE	NAZ	Thu, Mar 8, 2007	14.15	14.18	14.15	14.18
2777	NYSE	NAZ	Wed, Mar 7, 2007	14.06	14.14	14.06	14.14
2776	NYSE	NAZ	Tue, Mar 6, 2007	14.07	14.15	14.07	14.11
2775	NYSE	NAZ	Mon, Mar 5, 2007	14.10	14.14	14.10	14.11
2774	NYSE	NAZ	Fri, Mar 2, 2007	13.98	14.10	13.98	14.10
2773	NYSE	NAZ	Thu, Mar 1, 2007	14.01	14.03	13.95	13.95
2772	NYSE	NAZ	Wed, Feb 28, 2007	14.03	14.03	13.98	13.98
2771	NYSE	NAZ	Tue, Feb 27, 2007	14.16	14.16	13.96	13.96
2770	NYSE	NAZ	Mon, Feb 26, 2007	14.13	14.14	13.95	14.11
2769	NYSE	NAZ	Fri, Feb 23, 2007	14.06	14.06	13.85	14.05
2768	NYSE	NAZ	Thu, Feb 22, 2007	13.97	14.12	13.97	14.12
2767	NYSE	NAZ	Wed, Feb 21, 2007	14.01	14.09	13.97	13.97
2766	NYSE	NAZ	Tue, Feb 20, 2007	14.04	14.06	14.01	14.01
2765	NYSE	NAZ	Fri, Feb 16, 2007	14.05	14.13	14.04	14.05
2764	NYSE	NAZ	Thu, Feb 15, 2007	14.05	14.16	14.05	14.06
2763	NYSE	NAZ	Wed, Feb 14, 2007	14.05	14.08	14.05	14.08
2762	NYSE	NAZ	Tue, Feb 13, 2007	14.13	14.14	14.04	14.05
2761	NYSE	NAZ	Mon, Feb 12, 2007	14.17	14.20	14.10	14.20
2760	NYSE	NAZ	Fri, Feb 9, 2007	14.15	14.20	14.15	14.16
2759	NYSE	NAZ	Thu, Feb 8, 2007	14.11	14.17	14.10	14.15
2758	NYSE	NAZ	Wed, Feb 7, 2007	14.09	14.10	14.00	14.10
2757	NYSE	NAZ	Tue, Feb 6, 2007	14.09	14.10	14.01	14.01
2756	NYSE	NAZ	Mon, Feb 5, 2007	14.00	14.10	14.00	14.00
2755	NYSE	NAZ	Fri, Feb 2, 2007	14.04	14.10	13.95	14.03
2754	NYSE	NAZ	Thu, Feb 1, 2007	14.00	14.03	14.00	14.03
2753	NYSE	NAZ	Wed, Jan 31, 2007	13.97	13.99	13.93	13.93
2752	NYSE	NAZ	Tue, Jan 30, 2007	14.00	14.08	13.92	13.93
2751	NYSE	NAZ	Mon, Jan 29, 2007	14.00	14.10	13.79	14.00
2750	NYSE	NAZ	Fri, Jan 26, 2007	14.20	14.20	13.84	13.85
2749	NYSE	NAZ	Thu, Jan 25, 2007	13.97	14.15	13.97	14.14
2748	NYSE	NAZ	Wed, Jan 24, 2007	14.04	14.05	13.97	13.97
2747	NYSE	NAZ	Tue, Jan 23, 2007	14.00	14.03	14.00	14.03
2746	NYSE	NAZ	Mon, Jan 22, 2007	13.85	13.94	13.85	13.94
2745	NYSE	NAZ	Fri, Jan 19, 2007	13.84	13.94	13.84	13.88
2744	NYSE	NAZ	Thu, Jan 18, 2007	13.87	13.94	13.87	13.94
2743	NYSE	NAZ	Wed, Jan 17, 2007	13.84	13.94	13.84	13.87
2742	NYSE	NAZ	Tue, Jan 16, 2007	13.85	13.94	13.80	13.94
2741	NYSE	NAZ	Fri, Jan 12, 2007	13.93	13.95	13.85	13.94
2740	NYSE	NAZ	Thu, Jan 11, 2007	13.95	13.98	13.90	13.98
2739	NYSE	NAZ	Wed, Jan 10, 2007	13.85	14.16	13.85	14.03
2738	NYSE	NAZ	Mon, Jan 8, 2007	13.86	13.95	13.86	13.90
2737	NYSE	NAZ	Fri, Jan 5, 2007	13.92	13.95	13.85	13.88
2736	NYSE	NAZ	Thu, Jan 4, 2007	13.85	13.95	13.85	13.95
2735	NYSE	NAZ	Wed, Jan 3, 2007	13.73	13.85	13.73	13.75
2734	NYSE	NAZ	Fri, Dec 29, 2006	13.73	13.81	13.70	13.81
2733	NYSE	NAZ	Thu, Dec 28, 2006	13.72	13.72	13.64	13.72
2732	NYSE	NAZ	Wed, Dec 27, 2006	13.75	13.77	13.67	13.72
2731	NYSE	NAZ	Tue, Dec 26, 2006	13.79	13.79	13.69	13.75
2730	NYSE	NAZ	Fri, Dec 22, 2006	13.72	13.75	13.69	13.75
2729	NYSE	NAZ	Thu, Dec 21, 2006	13.81	13.81	13.70	13.76
2728	NYSE	NAZ	Wed, Dec 20, 2006	13.88	13.90	13.80	13.88
2727	NYSE	NAZ	Tue, Dec 19, 2006	13.85	13.95	13.82	13.88
2726	NYSE	NAZ	Mon, Dec 18, 2006	13.95	13.96	13.91	13.91
2725	NYSE	NAZ	Fri, Dec 15, 2006	14.00	14.03	13.91	13.97
2724	NYSE	NAZ	Thu, Dec 14, 2006	14.05	14.05	13.99	13.99
2723	NYSE	NAZ	Wed, Dec 13, 2006	14.10	14.10	14.10	14.10
2722	NYSE	NAZ	Tue, Dec 12, 2006	14.20	14.20	14.16	14.16
2721	NYSE	NAZ	Mon, Dec 11, 2006	14.10	14.21	14.03	14.15
2720	NYSE	NAZ	Thu, Dec 7, 2006	14.05	14.20	14.03	14.20
2719	NYSE	NAZ	Wed, Dec 6, 2006	14.08	14.16	14.08	14.10
2718	NYSE	NAZ	Tue, Dec 5, 2006	14.07	14.12	14.03	14.12
2717	NYSE	NAZ	Mon, Dec 4, 2006	13.99	14.08	13.92	14.03
2716	NYSE	NAZ	Fri, Dec 1, 2006	13.92	13.92	13.92	13.92
2715	NYSE	NAZ	Thu, Nov 30, 2006	14.00	14.00	13.84	13.88
2714	NYSE	NAZ	Wed, Nov 29, 2006	13.92	13.93	13.92	13.92
2713	NYSE	NAZ	Tue, Nov 28, 2006	13.88	14.02	13.88	13.92
2712	NYSE	NAZ	Mon, Nov 27, 2006	13.98	13.98	13.86	13.87
2711	NYSE	NAZ	Fri, Nov 24, 2006	14.02	14.02	13.86	13.86
2710	NYSE	NAZ	Wed, Nov 22, 2006	13.92	13.92	13.92	13.92
2709	NYSE	NAZ	Tue, Nov 21, 2006	13.93	13.94	13.86	13.86
2708	NYSE	NAZ	Mon, Nov 20, 2006	13.95	14.05	13.85	13.94
2707	NYSE	NAZ	Fri, Nov 17, 2006	13.91	14.02	13.86	14.01
2706	NYSE	NAZ	Thu, Nov 16, 2006	13.90	13.90	13.88	13.89
2705	NYSE	NAZ	Wed, Nov 15, 2006	13.87	13.90	13.84	13.90
2704	NYSE	NAZ	Tue, Nov 14, 2006	13.77	13.90	13.77	13.90
2703	NYSE	NAZ	Mon, Nov 13, 2006	13.89	13.90	13.82	13.83
2702	NYSE	NAZ	Fri, Nov 10, 2006	13.75	13.88	13.75	13.88
2701	NYSE	NAZ	Thu, Nov 9, 2006	13.73	13.85	13.73	13.79
2700	NYSE	NAZ	Wed, Nov 8, 2006	13.79	13.79	13.76	13.76
2699	NYSE	NAZ	Tue, Nov 7, 2006	13.77	13.88	13.77	13.78
2698	NYSE	NAZ	Mon, Nov 6, 2006	13.75	13.80	13.71	13.80
2697	NYSE	NAZ	Fri, Nov 3, 2006	13.79	13.82	13.75	13.75
2696	NYSE	NAZ	Thu, Nov 2, 2006	13.93	13.99	13.86	13.86
2695	NYSE	NAZ	Wed, Nov 1, 2006	13.88	13.88	13.81	13.83
2694	NYSE	NAZ	Tue, Oct 31, 2006	13.90	13.90	13.90	13.90
2693	NYSE	NAZ	Mon, Oct 30, 2006	13.92	13.92	13.82	13.82
2692	NYSE	NAZ	Fri, Oct 27, 2006	13.77	13.86	13.77	13.86
2691	NYSE	NAZ	Thu, Oct 26, 2006	13.72	13.93	13.72	13.87
2690	NYSE	NAZ	Wed, Oct 25, 2006	13.80	13.91	13.79	13.79
2689	NYSE	NAZ	Tue, Oct 24, 2006	13.80	13.89	13.76	13.82
2688	NYSE	NAZ	Mon, Oct 23, 2006	13.75	13.75	13.75	13.75
2687	NYSE	NAZ	Fri, Oct 20, 2006	13.84	13.91	13.75	13.75
2686	NYSE	NAZ	Thu, Oct 19, 2006	13.75	13.84	13.75	13.83
2685	NYSE	NAZ	Wed, Oct 18, 2006	13.79	13.84	13.75	13.76
2684	NYSE	NAZ	Tue, Oct 17, 2006	13.73	13.79	13.73	13.79
2683	NYSE	NAZ	Mon, Oct 16, 2006	13.70	13.74	13.62	13.70
2682	NYSE	NAZ	Fri, Oct 13, 2006	13.79	13.79	13.61	13.70
2681	NYSE	NAZ	Thu, Oct 12, 2006	13.80	13.80	13.78	13.80
2680	NYSE	NAZ	Wed, Oct 11, 2006	13.73	13.83	13.73	13.83
2679	NYSE	NAZ	Tue, Oct 10, 2006	13.82	13.89	13.70	13.82
2678	NYSE	NAZ	Mon, Oct 9, 2006	13.86	13.86	13.84	13.86
2677	NYSE	NAZ	Fri, Oct 6, 2006	13.77	13.89	13.71	13.80
2676	NYSE	NAZ	Thu, Oct 5, 2006	13.79	13.80	13.72	13.80
2675	NYSE	NAZ	Wed, Oct 4, 2006	13.74	13.79	13.73	13.76
2674	NYSE	NAZ	Tue, Oct 3, 2006	13.77	13.77	13.65	13.75
2673	NYSE	NAZ	Mon, Oct 2, 2006	13.63	13.78	13.63	13.74
2672	NYSE	NAZ	Fri, Sep 29, 2006	13.69	13.79	13.69	13.69
2671	NYSE	NAZ	Thu, Sep 28, 2006	13.65	13.72	13.65	13.72
2670	NYSE	NAZ	Wed, Sep 27, 2006	13.67	13.89	13.67	13.89
2669	NYSE	NAZ	Tue, Sep 26, 2006	13.71	13.89	13.71	13.71
2668	NYSE	NAZ	Mon, Sep 25, 2006	13.70	13.77	13.70	13.77
2667	NYSE	NAZ	Fri, Sep 22, 2006	13.74	13.80	13.66	13.80
2666	NYSE	NAZ	Thu, Sep 21, 2006	13.79	13.82	13.79	13.82
2665	NYSE	NAZ	Wed, Sep 20, 2006	13.70	13.77	13.66	13.74
2664	NYSE	NAZ	Tue, Sep 19, 2006	13.77	13.77	13.65	13.76
2663	NYSE	NAZ	Mon, Sep 18, 2006	13.75	13.83	13.61	13.73
2662	NYSE	NAZ	Fri, Sep 15, 2006	13.84	13.87	13.61	13.85
2661	NYSE	NAZ	Thu, Sep 14, 2006	13.82	13.85	13.62	13.85
2660	NYSE	NAZ	Wed, Sep 13, 2006	13.76	13.84	13.75	13.84
2659	NYSE	NAZ	Tue, Sep 12, 2006	13.68	13.76	13.56	13.76
2658	NYSE	NAZ	Mon, Sep 11, 2006	13.61	13.69	13.56	13.69
2657	NYSE	NAZ	Fri, Sep 8, 2006	13.56	13.69	13.56	13.69
2656	NYSE	NAZ	Thu, Sep 7, 2006	13.60	13.66	13.56	13.66
2655	NYSE	NAZ	Wed, Sep 6, 2006	13.72	13.72	13.60	13.60
2654	NYSE	NAZ	Tue, Sep 5, 2006	13.78	13.78	13.72	13.72
2653	NYSE	NAZ	Fri, Sep 1, 2006	13.67	13.72	13.67	13.72
2652	NYSE	NAZ	Thu, Aug 31, 2006	13.74	13.74	13.67	13.72
2651	NYSE	NAZ	Wed, Aug 30, 2006	13.63	13.74	13.63	13.74
2650	NYSE	NAZ	Tue, Aug 29, 2006	13.66	13.74	13.66	13.71
2649	NYSE	NAZ	Mon, Aug 28, 2006	13.71	13.71	13.65	13.66
2648	NYSE	NAZ	Fri, Aug 25, 2006	13.76	13.76	13.75	13.75
2647	NYSE	NAZ	Thu, Aug 24, 2006	13.77	13.77	13.77	13.77
2646	NYSE	NAZ	Wed, Aug 23, 2006	13.73	13.81	13.73	13.81
2645	NYSE	NAZ	Tue, Aug 22, 2006	13.80	13.83	13.74	13.74
2644	NYSE	NAZ	Mon, Aug 21, 2006	13.73	13.73	13.73	13.73
2643	NYSE	NAZ	Fri, Aug 18, 2006	13.65	13.84	13.65	13.84
2642	NYSE	NAZ	Thu, Aug 17, 2006	13.63	13.77	13.63	13.77
2641	NYSE	NAZ	Wed, Aug 16, 2006	13.63	13.66	13.62	13.65
2640	NYSE	NAZ	Tue, Aug 15, 2006	13.61	13.69	13.61	13.69
2639	NYSE	NAZ	Mon, Aug 14, 2006	13.61	13.69	13.61	13.69
2638	NYSE	NAZ	Fri, Aug 11, 2006	13.65	13.68	13.65	13.68
2637	NYSE	NAZ	Thu, Aug 10, 2006	13.76	13.76	13.61	13.61
2636	NYSE	NAZ	Wed, Aug 9, 2006	13.75	13.78	13.75	13.78
2635	NYSE	NAZ	Tue, Aug 8, 2006	13.66	13.70	13.66	13.67
2634	NYSE	NAZ	Mon, Aug 7, 2006	13.81	13.92	13.77	13.77
2633	NYSE	NAZ	Fri, Aug 4, 2006	13.67	13.82	13.67	13.82
2632	NYSE	NAZ	Thu, Aug 3, 2006	13.66	13.76	13.63	13.76
2631	NYSE	NAZ	Wed, Aug 2, 2006	13.74	13.77	13.70	13.76
2630	NYSE	NAZ	Tue, Aug 1, 2006	13.68	13.74	13.55	13.73
2629	NYSE	NAZ	Mon, Jul 31, 2006	13.50	13.69	13.50	13.69
2628	NYSE	NAZ	Fri, Jul 28, 2006	13.49	13.49	13.46	13.46
2627	NYSE	NAZ	Thu, Jul 27, 2006	13.53	13.69	13.45	13.45
2626	NYSE	NAZ	Wed, Jul 26, 2006	13.54	13.55	13.54	13.54
2625	NYSE	NAZ	Tue, Jul 25, 2006	13.44	13.58	13.44	13.56
2624	NYSE	NAZ	Mon, Jul 24, 2006	13.45	13.55	13.44	13.46
2623	NYSE	NAZ	Fri, Jul 21, 2006	13.49	13.54	13.43	13.44
2622	NYSE	NAZ	Thu, Jul 20, 2006	13.55	13.74	13.48	13.50
2621	NYSE	NAZ	Wed, Jul 19, 2006	13.47	13.59	13.44	13.58
2620	NYSE	NAZ	Tue, Jul 18, 2006	13.31	13.45	13.31	13.44
2619	NYSE	NAZ	Mon, Jul 17, 2006	13.36	13.36	13.30	13.30
2618	NYSE	NAZ	Fri, Jul 14, 2006	13.35	13.35	13.35	13.35
2617	NYSE	NAZ	Thu, Jul 13, 2006	13.32	13.42	13.30	13.42
2616	NYSE	NAZ	Wed, Jul 12, 2006	13.31	13.35	13.31	13.35
2615	NYSE	NAZ	Mon, Jul 10, 2006	13.29	13.30	13.29	13.30
2614	NYSE	NAZ	Fri, Jul 7, 2006	13.35	13.44	13.30	13.30
2613	NYSE	NAZ	Thu, Jul 6, 2006	13.28	13.35	13.20	13.35
2612	NYSE	NAZ	Wed, Jul 5, 2006	13.32	13.32	13.30	13.30
2611	NYSE	NAZ	Mon, Jul 3, 2006	13.21	13.32	13.16	13.32
2610	NYSE	NAZ	Fri, Jun 30, 2006	13.08	13.20	13.08	13.20
2609	NYSE	NAZ	Thu, Jun 29, 2006	13.12	13.27	13.11	13.16
2608	NYSE	NAZ	Wed, Jun 28, 2006	13.19	13.27	13.12	13.16
2607	NYSE	NAZ	Tue, Jun 27, 2006	13.20	13.20	13.16	13.16
2606	NYSE	NAZ	Mon, Jun 26, 2006	13.39	13.45	13.21	13.21
2605	NYSE	NAZ	Fri, Jun 23, 2006	13.25	13.45	13.16	13.44
2604	NYSE	NAZ	Thu, Jun 22, 2006	13.42	13.42	13.26	13.26
2603	NYSE	NAZ	Wed, Jun 21, 2006	13.40	13.40	13.39	13.40
2602	NYSE	NAZ	Tue, Jun 20, 2006	13.28	13.36	13.28	13.34
2601	NYSE	NAZ	Mon, Jun 19, 2006	13.30	13.36	13.30	13.36
2600	NYSE	NAZ	Fri, Jun 16, 2006	13.27	13.29	13.27	13.29
2599	NYSE	NAZ	Thu, Jun 15, 2006	13.55	13.55	13.42	13.46
2598	NYSE	NAZ	Wed, Jun 14, 2006	13.55	13.55	13.55	13.55
2597	NYSE	NAZ	Tue, Jun 13, 2006	13.52	13.59	13.39	13.55
2596	NYSE	NAZ	Mon, Jun 12, 2006	13.56	13.56	13.48	13.48
2595	NYSE	NAZ	Fri, Jun 9, 2006	13.58	13.64	13.58	13.64
2594	NYSE	NAZ	Thu, Jun 8, 2006	13.41	13.55	13.41	13.55
2593	NYSE	NAZ	Wed, Jun 7, 2006	13.61	13.64	13.41	13.41
2592	NYSE	NAZ	Tue, Jun 6, 2006	13.47	13.65	13.46	13.65
2591	NYSE	NAZ	Mon, Jun 5, 2006	13.68	13.68	13.50	13.50
2590	NYSE	NAZ	Fri, Jun 2, 2006	13.46	13.79	13.46	13.62
2589	NYSE	NAZ	Thu, Jun 1, 2006	13.52	13.54	13.52	13.54
2588	NYSE	NAZ	Wed, May 31, 2006	13.63	13.63	13.40	13.50
2587	NYSE	NAZ	Tue, May 30, 2006	13.60	13.60	13.60	13.60
2586	NYSE	NAZ	Fri, May 26, 2006	13.63	13.63	13.63	13.63
2585	NYSE	NAZ	Thu, May 25, 2006	13.61	13.63	13.61	13.61
2584	NYSE	NAZ	Wed, May 24, 2006	13.65	13.65	13.60	13.60
2583	NYSE	NAZ	Tue, May 23, 2006	13.56	13.68	13.56	13.60
2582	NYSE	NAZ	Mon, May 22, 2006	13.71	13.84	13.60	13.60
2581	NYSE	NAZ	Fri, May 19, 2006	13.48	13.64	13.45	13.64
2580	NYSE	NAZ	Thu, May 18, 2006	13.43	13.45	13.35	13.45
2579	NYSE	NAZ	Wed, May 17, 2006	13.42	13.48	13.42	13.48
2578	NYSE	NAZ	Tue, May 16, 2006	13.52	13.52	13.41	13.41
2577	NYSE	NAZ	Mon, May 15, 2006	13.46	13.71	13.42	13.50
2576	NYSE	NAZ	Fri, May 12, 2006	13.70	13.70	13.46	13.46
2575	NYSE	NAZ	Thu, May 11, 2006	13.70	13.74	13.56	13.60
2574	NYSE	NAZ	Wed, May 10, 2006	13.68	13.70	13.66	13.66
2573	NYSE	NAZ	Tue, May 9, 2006	13.71	13.75	13.66	13.75
2572	NYSE	NAZ	Mon, May 8, 2006	13.85	13.85	13.71	13.71
2571	NYSE	NAZ	Fri, May 5, 2006	13.79	13.90	13.75	13.75
2570	NYSE	NAZ	Thu, May 4, 2006	13.86	13.86	13.74	13.77
2569	NYSE	NAZ	Wed, May 3, 2006	14.10	14.15	13.92	13.92
2568	NYSE	NAZ	Tue, May 2, 2006	14.16	14.16	14.05	14.05
2567	NYSE	NAZ	Mon, May 1, 2006	14.08	14.19	14.07	14.07
2566	NYSE	NAZ	Fri, Apr 28, 2006	14.05	14.18	13.95	14.18
2565	NYSE	NAZ	Thu, Apr 27, 2006	14.07	14.07	13.96	13.96
2564	NYSE	NAZ	Wed, Apr 26, 2006	14.11	14.12	13.99	14.06
2563	NYSE	NAZ	Tue, Apr 25, 2006	14.18	14.18	14.03	14.04
2562	NYSE	NAZ	Mon, Apr 24, 2006	14.11	14.18	14.04	14.18
2561	NYSE	NAZ	Fri, Apr 21, 2006	14.06	14.10	14.06	14.10
2560	NYSE	NAZ	Thu, Apr 20, 2006	14.16	14.16	13.98	14.03
2559	NYSE	NAZ	Wed, Apr 19, 2006	14.10	14.10	14.09	14.09
2558	NYSE	NAZ	Tue, Apr 18, 2006	14.13	14.23	14.06	14.11
2557	NYSE	NAZ	Mon, Apr 17, 2006	14.15	14.15	14.07	14.13
2556	NYSE	NAZ	Thu, Apr 13, 2006	14.15	14.22	14.07	14.22
2555	NYSE	NAZ	Wed, Apr 12, 2006	14.17	14.20	14.15	14.16
2554	NYSE	NAZ	Tue, Apr 11, 2006	14.20	14.28	14.20	14.23
2553	NYSE	NAZ	Mon, Apr 10, 2006	14.25	14.25	14.15	14.17
2552	NYSE	NAZ	Fri, Apr 7, 2006	14.31	14.31	14.20	14.20
2551	NYSE	NAZ	Thu, Apr 6, 2006	14.30	14.36	14.30	14.31
2550	NYSE	NAZ	Wed, Apr 5, 2006	14.13	14.40	14.13	14.38
2549	NYSE	NAZ	Tue, Apr 4, 2006	14.18	14.24	14.13	14.13
2548	NYSE	NAZ	Mon, Apr 3, 2006	14.13	14.20	14.07	14.13
2547	NYSE	NAZ	Fri, Mar 31, 2006	14.19	14.19	14.13	14.14
2546	NYSE	NAZ	Thu, Mar 30, 2006	14.14	14.20	14.13	14.13
2545	NYSE	NAZ	Wed, Mar 29, 2006	14.19	14.19	14.10	14.11
2544	NYSE	NAZ	Tue, Mar 28, 2006	14.19	14.19	14.10	14.10
2543	NYSE	NAZ	Mon, Mar 27, 2006	14.16	14.16	14.10	14.10
2542	NYSE	NAZ	Fri, Mar 24, 2006	14.18	14.19	14.18	14.19
2541	NYSE	NAZ	Thu, Mar 23, 2006	14.14	14.14	14.11	14.12
2540	NYSE	NAZ	Wed, Mar 22, 2006	14.18	14.19	14.18	14.19
2539	NYSE	NAZ	Tue, Mar 21, 2006	14.13	14.20	14.13	14.20
2538	NYSE	NAZ	Mon, Mar 20, 2006	14.18	14.18	14.18	14.18
2537	NYSE	NAZ	Fri, Mar 17, 2006	14.16	14.23	14.16	14.23
2536	NYSE	NAZ	Thu, Mar 16, 2006	14.18	14.19	14.18	14.19
2535	NYSE	NAZ	Wed, Mar 15, 2006	14.11	14.17	14.07	14.17
2534	NYSE	NAZ	Tue, Mar 14, 2006	14.20	14.20	14.07	14.16
2533	NYSE	NAZ	Mon, Mar 13, 2006	14.10	14.18	14.10	14.18
2532	NYSE	NAZ	Fri, Mar 10, 2006	14.19	14.26	14.07	14.26
2531	NYSE	NAZ	Thu, Mar 9, 2006	14.14	14.19	14.14	14.19
2530	NYSE	NAZ	Wed, Mar 8, 2006	14.18	14.18	14.18	14.18
2529	NYSE	NAZ	Tue, Mar 7, 2006	14.15	14.18	14.13	14.15
2528	NYSE	NAZ	Mon, Mar 6, 2006	14.15	14.15	14.15	14.15
2527	NYSE	NAZ	Fri, Mar 3, 2006	14.20	14.20	14.13	14.13
2526	NYSE	NAZ	Thu, Mar 2, 2006	14.27	14.39	14.21	14.26
2525	NYSE	NAZ	Wed, Mar 1, 2006	14.42	14.42	14.24	14.27
2524	NYSE	NAZ	Tue, Feb 28, 2006	14.38	14.42	14.26	14.35
2523	NYSE	NAZ	Mon, Feb 27, 2006	14.27	14.39	14.16	14.39
2522	NYSE	NAZ	Fri, Feb 24, 2006	14.23	14.27	14.16	14.25
2521	NYSE	NAZ	Thu, Feb 23, 2006	14.21	14.23	14.13	14.17
2520	NYSE	NAZ	Wed, Feb 22, 2006	14.10	14.14	14.10	14.14
2519	NYSE	NAZ	Tue, Feb 21, 2006	14.21	14.27	14.12	14.12
2518	NYSE	NAZ	Fri, Feb 17, 2006	14.38	14.45	14.16	14.30
2517	NYSE	NAZ	Thu, Feb 16, 2006	14.30	14.39	14.28	14.39
2516	NYSE	NAZ	Wed, Feb 15, 2006	14.29	14.31	14.15	14.31
2515	NYSE	NAZ	Tue, Feb 14, 2006	14.14	14.29	14.14	14.29
2514	NYSE	NAZ	Mon, Feb 13, 2006	14.05	14.20	14.05	14.19
2513	NYSE	NAZ	Fri, Feb 10, 2006	14.11	14.19	14.11	14.19
2512	NYSE	NAZ	Thu, Feb 9, 2006	14.17	14.19	14.07	14.10
2511	NYSE	NAZ	Wed, Feb 8, 2006	14.16	14.20	14.16	14.17
2510	NYSE	NAZ	Tue, Feb 7, 2006	14.17	14.18	14.16	14.16
2509	NYSE	NAZ	Mon, Feb 6, 2006	14.21	14.25	14.16	14.19
2508	NYSE	NAZ	Fri, Feb 3, 2006	14.27	14.29	14.18	14.18
2507	NYSE	NAZ	Thu, Feb 2, 2006	14.27	14.27	14.17	14.17
2506	NYSE	NAZ	Wed, Feb 1, 2006	14.25	14.26	14.24	14.24
2505	NYSE	NAZ	Tue, Jan 31, 2006	14.42	14.42	14.25	14.25
2504	NYSE	NAZ	Mon, Jan 30, 2006	14.33	14.44	14.33	14.44
2503	NYSE	NAZ	Fri, Jan 27, 2006	14.28	14.36	14.25	14.29
2502	NYSE	NAZ	Thu, Jan 26, 2006	14.25	14.29	14.25	14.26
2501	NYSE	NAZ	Wed, Jan 25, 2006	14.29	14.29	14.16	14.26
2500	NYSE	NAZ	Tue, Jan 24, 2006	14.45	14.46	14.25	14.37
2499	NYSE	NAZ	Mon, Jan 23, 2006	14.35	14.43	14.35	14.43
2498	NYSE	NAZ	Fri, Jan 20, 2006	14.35	14.39	14.35	14.39
2497	NYSE	NAZ	Thu, Jan 19, 2006	14.35	14.45	14.30	14.34
2496	NYSE	NAZ	Wed, Jan 18, 2006	14.35	14.42	14.35	14.36
2495	NYSE	NAZ	Tue, Jan 17, 2006	14.31	14.39	14.30	14.36
2494	NYSE	NAZ	Fri, Jan 13, 2006	14.25	14.25	14.25	14.25
2493	NYSE	NAZ	Thu, Jan 12, 2006	14.35	14.35	14.35	14.35
2492	NYSE	NAZ	Wed, Jan 11, 2006	14.15	14.30	14.15	14.30
2491	NYSE	NAZ	Tue, Jan 10, 2006	14.38	14.45	14.15	14.15
2490	NYSE	NAZ	Mon, Jan 9, 2006	14.28	14.46	14.28	14.46
2489	NYSE	NAZ	Fri, Jan 6, 2006	14.51	14.51	14.25	14.33
2488	NYSE	NAZ	Thu, Jan 5, 2006	14.68	14.69	14.50	14.50
2487	NYSE	NAZ	Wed, Jan 4, 2006	14.47	14.67	14.47	14.67
2486	NYSE	NAZ	Tue, Jan 3, 2006	14.47	14.51	14.43	14.50
2485	NYSE	NAZ	Fri, Dec 30, 2005	14.61	14.67	14.31	14.45
2484	NYSE	NAZ	Thu, Dec 29, 2005	14.67	14.67	14.59	14.63
2483	NYSE	NAZ	Wed, Dec 28, 2005	14.60	14.67	14.52	14.67
2482	NYSE	NAZ	Tue, Dec 27, 2005	14.56	14.68	14.56	14.68
2481	NYSE	NAZ	Fri, Dec 23, 2005	14.57	14.58	14.52	14.58
2480	NYSE	NAZ	Thu, Dec 22, 2005	14.43	14.54	14.40	14.53
2479	NYSE	NAZ	Wed, Dec 21, 2005	14.10	14.34	14.10	14.34
2478	NYSE	NAZ	Tue, Dec 20, 2005	14.09	14.09	13.97	14.09
2477	NYSE	NAZ	Mon, Dec 19, 2005	14.03	14.09	14.01	14.01
2476	NYSE	NAZ	Fri, Dec 16, 2005	14.00	14.20	14.00	14.07
2475	NYSE	NAZ	Thu, Dec 15, 2005	14.25	14.25	13.91	14.08
2474	NYSE	NAZ	Wed, Dec 14, 2005	14.01	14.13	14.00	14.00
2473	NYSE	NAZ	Tue, Dec 13, 2005	14.08	14.09	13.99	14.09
2472	NYSE	NAZ	Mon, Dec 12, 2005	14.28	14.28	14.04	14.12
2471	NYSE	NAZ	Fri, Dec 9, 2005	14.37	14.37	14.36	14.36
2470	NYSE	NAZ	Thu, Dec 8, 2005	14.40	14.40	14.33	14.33
2469	NYSE	NAZ	Wed, Dec 7, 2005	14.38	14.57	14.36	14.36
2468	NYSE	NAZ	Tue, Dec 6, 2005	14.32	14.40	14.30	14.35
2467	NYSE	NAZ	Mon, Dec 5, 2005	14.75	14.75	14.35	14.42
2466	NYSE	NAZ	Fri, Dec 2, 2005	14.70	14.77	14.58	14.77
2465	NYSE	NAZ	Thu, Dec 1, 2005	14.58	14.70	14.50	14.70
2464	NYSE	NAZ	Wed, Nov 30, 2005	14.48	14.66	14.48	14.66
2463	NYSE	NAZ	Tue, Nov 29, 2005	14.48	14.60	14.41	14.45
2462	NYSE	NAZ	Mon, Nov 28, 2005	14.49	14.56	14.49	14.56
2461	NYSE	NAZ	Fri, Nov 25, 2005	14.49	14.49	14.49	14.49
2460	NYSE	NAZ	Wed, Nov 23, 2005	14.44	14.45	14.44	14.44
2459	NYSE	NAZ	Tue, Nov 22, 2005	14.33	14.44	14.26	14.41
2458	NYSE	NAZ	Mon, Nov 21, 2005	14.37	14.37	14.36	14.36
2457	NYSE	NAZ	Fri, Nov 18, 2005	14.32	14.33	14.23	14.27
2456	NYSE	NAZ	Thu, Nov 17, 2005	14.40	14.44	14.32	14.35
2455	NYSE	NAZ	Wed, Nov 16, 2005	14.40	14.49	14.40	14.45
2454	NYSE	NAZ	Tue, Nov 15, 2005	14.50	14.50	14.40	14.45
2453	NYSE	NAZ	Mon, Nov 14, 2005	14.44	14.49	14.43	14.44
2452	NYSE	NAZ	Fri, Nov 11, 2005	14.46	14.47	14.43	14.46
2451	NYSE	NAZ	Thu, Nov 10, 2005	14.51	14.52	14.37	14.37
2450	NYSE	NAZ	Wed, Nov 9, 2005	14.42	14.56	14.42	14.56
2449	NYSE	NAZ	Tue, Nov 8, 2005	14.41	14.61	14.41	14.59
2448	NYSE	NAZ	Mon, Nov 7, 2005	14.50	14.53	14.49	14.51
2447	NYSE	NAZ	Fri, Nov 4, 2005	14.50	14.54	14.44	14.50
2446	NYSE	NAZ	Thu, Nov 3, 2005	14.51	14.54	14.50	14.50
2445	NYSE	NAZ	Wed, Nov 2, 2005	14.46	14.51	14.46	14.50
2444	NYSE	NAZ	Tue, Nov 1, 2005	14.48	14.50	14.48	14.48
2443	NYSE	NAZ	Mon, Oct 31, 2005	14.49	14.53	14.46	14.50
2442	NYSE	NAZ	Fri, Oct 28, 2005	14.62	14.62	14.49	14.49
2441	NYSE	NAZ	Thu, Oct 27, 2005	14.35	14.63	14.35	14.63
2440	NYSE	NAZ	Wed, Oct 26, 2005	14.69	14.69	14.52	14.55
2439	NYSE	NAZ	Tue, Oct 25, 2005	14.73	14.73	14.66	14.69
2438	NYSE	NAZ	Mon, Oct 24, 2005	14.82	14.83	14.73	14.82
2437	NYSE	NAZ	Fri, Oct 21, 2005	14.82	14.85	14.82	14.85
2436	NYSE	NAZ	Thu, Oct 20, 2005	14.94	14.94	14.65	14.77
2435	NYSE	NAZ	Wed, Oct 19, 2005	14.87	15.03	14.87	15.00
2434	NYSE	NAZ	Tue, Oct 18, 2005	14.99	15.08	14.90	15.07
2433	NYSE	NAZ	Fri, Oct 14, 2005	15.14	15.14	15.00	15.00
2432	NYSE	NAZ	Thu, Oct 13, 2005	15.17	15.17	15.00	15.10
2431	NYSE	NAZ	Wed, Oct 12, 2005	15.18	15.18	15.10	15.18
2430	NYSE	NAZ	Tue, Oct 11, 2005	15.10	15.20	15.10	15.19
2429	NYSE	NAZ	Mon, Oct 10, 2005	15.20	15.20	15.20	15.20
2428	NYSE	NAZ	Fri, Oct 7, 2005	15.18	15.24	15.18	15.23
2427	NYSE	NAZ	Thu, Oct 6, 2005	15.20	15.20	15.09	15.20
2426	NYSE	NAZ	Wed, Oct 5, 2005	15.31	15.31	15.31	15.31
2425	NYSE	NAZ	Tue, Oct 4, 2005	15.17	15.32	15.15	15.32
2424	NYSE	NAZ	Mon, Oct 3, 2005	15.31	15.31	15.15	15.21
2423	NYSE	NAZ	Fri, Sep 30, 2005	15.25	15.31	15.25	15.30
2422	NYSE	NAZ	Thu, Sep 29, 2005	15.20	15.35	15.15	15.21
2421	NYSE	NAZ	Wed, Sep 28, 2005	15.45	15.45	15.30	15.32
2420	NYSE	NAZ	Tue, Sep 27, 2005	15.33	15.36	15.31	15.31
2419	NYSE	NAZ	Fri, Sep 23, 2005	15.30	15.30	15.27	15.27
2418	NYSE	NAZ	Thu, Sep 22, 2005	15.30	15.30	15.30	15.30
2417	NYSE	NAZ	Wed, Sep 21, 2005	15.47	15.47	15.47	15.47
2416	NYSE	NAZ	Tue, Sep 20, 2005	15.36	15.38	15.36	15.38
2415	NYSE	NAZ	Mon, Sep 19, 2005	15.22	15.31	15.22	15.30
2414	NYSE	NAZ	Fri, Sep 16, 2005	15.23	15.30	15.13	15.30
2413	NYSE	NAZ	Thu, Sep 15, 2005	15.23	15.40	15.15	15.40
2412	NYSE	NAZ	Wed, Sep 14, 2005	15.29	15.30	15.26	15.29
2411	NYSE	NAZ	Tue, Sep 13, 2005	15.25	15.29	15.25	15.29
2410	NYSE	NAZ	Mon, Sep 12, 2005	15.36	15.39	15.32	15.39
2409	NYSE	NAZ	Thu, Sep 8, 2005	15.31	15.48	15.31	15.48
2408	NYSE	NAZ	Wed, Sep 7, 2005	15.51	15.60	15.40	15.40
2407	NYSE	NAZ	Tue, Sep 6, 2005	15.62	15.62	15.50	15.50
2406	NYSE	NAZ	Fri, Sep 2, 2005	15.54	15.62	15.48	15.62
2405	NYSE	NAZ	Thu, Sep 1, 2005	15.34	15.54	15.34	15.54
2404	NYSE	NAZ	Wed, Aug 31, 2005	15.53	15.53	15.34	15.38
2403	NYSE	NAZ	Tue, Aug 30, 2005	15.40	15.40	15.40	15.40
2402	NYSE	NAZ	Mon, Aug 29, 2005	15.31	15.49	15.31	15.49
2401	NYSE	NAZ	Fri, Aug 26, 2005	15.30	15.34	15.30	15.34
2400	NYSE	NAZ	Thu, Aug 25, 2005	15.30	15.30	15.28	15.28
2399	NYSE	NAZ	Wed, Aug 24, 2005	15.36	15.36	15.31	15.36
2398	NYSE	NAZ	Tue, Aug 23, 2005	15.19	15.50	15.19	15.40
2397	NYSE	NAZ	Mon, Aug 22, 2005	15.20	15.35	15.19	15.26
2396	NYSE	NAZ	Thu, Aug 18, 2005	15.18	15.20	15.18	15.20
2395	NYSE	NAZ	Wed, Aug 17, 2005	15.29	15.32	15.21	15.32
2394	NYSE	NAZ	Tue, Aug 16, 2005	15.18	15.27	15.18	15.19
2393	NYSE	NAZ	Mon, Aug 15, 2005	15.18	15.24	15.18	15.19
2392	NYSE	NAZ	Fri, Aug 12, 2005	15.34	15.34	15.00	15.17
2391	NYSE	NAZ	Thu, Aug 11, 2005	15.29	15.34	15.28	15.34
2390	NYSE	NAZ	Wed, Aug 10, 2005	15.50	15.50	15.49	15.50
2389	NYSE	NAZ	Tue, Aug 9, 2005	15.35	15.50	15.35	15.50
2388	NYSE	NAZ	Mon, Aug 8, 2005	15.40	15.40	15.30	15.30
2387	NYSE	NAZ	Fri, Aug 5, 2005	15.46	15.53	15.46	15.47
2386	NYSE	NAZ	Thu, Aug 4, 2005	15.54	15.55	15.54	15.55
2385	NYSE	NAZ	Wed, Aug 3, 2005	15.54	15.54	15.54	15.54
2384	NYSE	NAZ	Tue, Aug 2, 2005	15.54	15.54	15.34	15.52
2383	NYSE	NAZ	Mon, Aug 1, 2005	15.22	15.55	15.20	15.44
2382	NYSE	NAZ	Fri, Jul 29, 2005	15.21	15.23	15.21	15.22
2381	NYSE	NAZ	Thu, Jul 28, 2005	15.15	15.20	15.15	15.20
2380	NYSE	NAZ	Wed, Jul 27, 2005	15.06	15.14	15.03	15.14
2379	NYSE	NAZ	Tue, Jul 26, 2005	15.06	15.06	15.03	15.03
2378	NYSE	NAZ	Mon, Jul 25, 2005	15.05	15.05	15.05	15.05
2377	NYSE	NAZ	Fri, Jul 22, 2005	14.98	15.05	14.98	15.04
2376	NYSE	NAZ	Thu, Jul 21, 2005	15.00	15.01	15.00	15.00
2375	NYSE	NAZ	Wed, Jul 20, 2005	15.14	15.15	14.99	14.99
2374	NYSE	NAZ	Tue, Jul 19, 2005	15.10	15.15	15.10	15.12
2373	NYSE	NAZ	Mon, Jul 18, 2005	15.30	15.32	15.25	15.25
2372	NYSE	NAZ	Fri, Jul 15, 2005	15.35	15.40	15.33	15.40
2371	NYSE	NAZ	Thu, Jul 14, 2005	15.45	15.45	15.34	15.35
2370	NYSE	NAZ	Wed, Jul 13, 2005	15.41	15.53	15.41	15.44
2369	NYSE	NAZ	Tue, Jul 12, 2005	15.35	15.57	15.35	15.52
2368	NYSE	NAZ	Mon, Jul 11, 2005	15.36	15.37	15.32	15.37
2367	NYSE	NAZ	Fri, Jul 8, 2005	15.31	15.38	15.31	15.38
2366	NYSE	NAZ	Thu, Jul 7, 2005	15.33	15.33	15.30	15.30
2365	NYSE	NAZ	Wed, Jul 6, 2005	15.25	15.39	15.25	15.32
2364	NYSE	NAZ	Tue, Jul 5, 2005	15.50	15.52	15.17	15.23
2363	NYSE	NAZ	Fri, Jul 1, 2005	15.53	15.60	15.45	15.47
2362	NYSE	NAZ	Thu, Jun 30, 2005	15.62	15.62	15.47	15.47
2361	NYSE	NAZ	Wed, Jun 29, 2005	15.60	15.61	15.46	15.60
2360	NYSE	NAZ	Tue, Jun 28, 2005	15.41	15.51	15.37	15.51
2359	NYSE	NAZ	Mon, Jun 27, 2005	15.42	15.42	15.40	15.42
2358	NYSE	NAZ	Fri, Jun 24, 2005	15.43	15.49	15.40	15.41
2357	NYSE	NAZ	Thu, Jun 23, 2005	15.29	15.38	15.29	15.38
2356	NYSE	NAZ	Wed, Jun 22, 2005	15.16	15.28	15.16	15.28
2355	NYSE	NAZ	Tue, Jun 21, 2005	15.20	15.21	15.07	15.16
2354	NYSE	NAZ	Mon, Jun 20, 2005	15.11	15.17	15.11	15.17
2353	NYSE	NAZ	Thu, Jun 16, 2005	15.15	15.19	15.15	15.16
2352	NYSE	NAZ	Wed, Jun 15, 2005	15.15	15.15	15.09	15.14
2351	NYSE	NAZ	Tue, Jun 14, 2005	15.35	15.36	15.15	15.16
2350	NYSE	NAZ	Mon, Jun 13, 2005	15.38	15.38	15.35	15.35
2349	NYSE	NAZ	Fri, Jun 10, 2005	15.55	15.55	15.48	15.48
2348	NYSE	NAZ	Thu, Jun 9, 2005	15.58	15.59	15.52	15.58
2347	NYSE	NAZ	Wed, Jun 8, 2005	15.55	15.60	15.55	15.60
2346	NYSE	NAZ	Tue, Jun 7, 2005	15.62	15.63	15.49	15.54
2345	NYSE	NAZ	Fri, Jun 3, 2005	15.63	15.63	15.57	15.61
2344	NYSE	NAZ	Thu, Jun 2, 2005	15.62	15.63	15.61	15.63
2343	NYSE	NAZ	Wed, Jun 1, 2005	15.59	15.62	15.59	15.62
2342	NYSE	NAZ	Tue, May 31, 2005	15.52	15.59	15.48	15.59
2341	NYSE	NAZ	Fri, May 27, 2005	15.48	15.48	15.46	15.48
2340	NYSE	NAZ	Thu, May 26, 2005	15.45	15.46	15.45	15.46
2339	NYSE	NAZ	Wed, May 25, 2005	15.38	15.45	15.38	15.45
2338	NYSE	NAZ	Tue, May 24, 2005	15.40	15.48	15.40	15.48
2337	NYSE	NAZ	Mon, May 23, 2005	15.47	15.48	15.41	15.44
2336	NYSE	NAZ	Fri, May 20, 2005	15.40	15.45	15.40	15.45
2335	NYSE	NAZ	Thu, May 19, 2005	15.43	15.45	15.38	15.44
2334	NYSE	NAZ	Wed, May 18, 2005	15.38	15.46	15.38	15.46
2333	NYSE	NAZ	Tue, May 17, 2005	15.46	15.46	15.33	15.39
2332	NYSE	NAZ	Mon, May 16, 2005	15.55	15.55	15.45	15.45
2331	NYSE	NAZ	Thu, May 12, 2005	15.60	15.60	15.60	15.60
2330	NYSE	NAZ	Wed, May 11, 2005	15.49	15.57	15.47	15.57
2329	NYSE	NAZ	Tue, May 10, 2005	15.46	15.60	15.46	15.56
2328	NYSE	NAZ	Mon, May 9, 2005	15.56	15.57	15.50	15.50
2327	NYSE	NAZ	Fri, May 6, 2005	15.56	15.58	15.50	15.58
2326	NYSE	NAZ	Thu, May 5, 2005	15.55	15.55	15.42	15.52
2325	NYSE	NAZ	Wed, May 4, 2005	15.52	15.55	15.45	15.52
2324	NYSE	NAZ	Tue, May 3, 2005	15.40	15.40	15.40	15.40
2323	NYSE	NAZ	Mon, May 2, 2005	15.40	15.40	15.40	15.40
2322	NYSE	NAZ	Fri, Apr 29, 2005	15.19	15.40	15.19	15.40
2321	NYSE	NAZ	Thu, Apr 28, 2005	15.39	15.39	15.26	15.39
2320	NYSE	NAZ	Wed, Apr 27, 2005	15.18	15.33	15.18	15.33
2319	NYSE	NAZ	Tue, Apr 26, 2005	15.03	15.20	15.03	15.12
2318	NYSE	NAZ	Mon, Apr 25, 2005	15.35	15.35	15.03	15.03
2317	NYSE	NAZ	Fri, Apr 22, 2005	15.02	15.17	15.02	15.15
2316	NYSE	NAZ	Thu, Apr 21, 2005	15.16	15.20	15.01	15.02
2315	NYSE	NAZ	Tue, Apr 19, 2005	15.24	15.25	15.21	15.21
2314	NYSE	NAZ	Mon, Apr 18, 2005	15.15	15.25	15.12	15.25
2313	NYSE	NAZ	Fri, Apr 15, 2005	15.14	15.17	15.13	15.13
2312	NYSE	NAZ	Thu, Apr 14, 2005	15.22	15.25	15.12	15.12
2311	NYSE	NAZ	Wed, Apr 13, 2005	15.22	15.23	15.11	15.14
2310	NYSE	NAZ	Tue, Apr 12, 2005	15.25	15.25	15.18	15.18
2309	NYSE	NAZ	Mon, Apr 11, 2005	15.25	15.25	15.25	15.25
2308	NYSE	NAZ	Fri, Apr 8, 2005	15.23	15.25	15.19	15.25
2307	NYSE	NAZ	Thu, Apr 7, 2005	15.20	15.20	15.20	15.20
2306	NYSE	NAZ	Wed, Apr 6, 2005	15.24	15.25	15.21	15.21
2305	NYSE	NAZ	Tue, Apr 5, 2005	15.20	15.25	15.17	15.25
2304	NYSE	NAZ	Mon, Apr 4, 2005	15.20	15.20	15.20	15.20
2303	NYSE	NAZ	Fri, Apr 1, 2005	15.05	15.10	15.05	15.10
2302	NYSE	NAZ	Thu, Mar 31, 2005	15.17	15.22	15.02	15.02
2301	NYSE	NAZ	Wed, Mar 30, 2005	15.15	15.38	15.05	15.12
2300	NYSE	NAZ	Tue, Mar 29, 2005	15.30	15.34	15.10	15.10
2299	NYSE	NAZ	Mon, Mar 28, 2005	15.20	15.33	15.12	15.33
2298	NYSE	NAZ	Thu, Mar 24, 2005	15.39	15.40	15.39	15.40
2297	NYSE	NAZ	Wed, Mar 23, 2005	15.60	15.60	15.39	15.39
2296	NYSE	NAZ	Tue, Mar 22, 2005	15.75	15.75	15.60	15.60
2295	NYSE	NAZ	Mon, Mar 21, 2005	15.70	15.75	15.61	15.61
2294	NYSE	NAZ	Fri, Mar 18, 2005	15.73	15.73	15.73	15.73
2293	NYSE	NAZ	Thu, Mar 17, 2005	15.84	16.02	15.83	15.83
2292	NYSE	NAZ	Wed, Mar 16, 2005	16.09	16.09	15.90	15.90
2291	NYSE	NAZ	Tue, Mar 15, 2005	15.82	15.92	15.82	15.92
2290	NYSE	NAZ	Mon, Mar 14, 2005	15.82	15.82	15.75	15.76
2289	NYSE	NAZ	Fri, Mar 11, 2005	16.00	16.00	15.90	15.90
2288	NYSE	NAZ	Thu, Mar 10, 2005	16.00	16.00	16.00	16.00
2287	NYSE	NAZ	Wed, Mar 9, 2005	16.09	16.09	16.08	16.08
2286	NYSE	NAZ	Tue, Mar 8, 2005	15.99	16.17	15.99	16.17
2285	NYSE	NAZ	Mon, Mar 7, 2005	15.92	15.95	15.92	15.95
2284	NYSE	NAZ	Fri, Mar 4, 2005	15.83	15.91	15.83	15.87
2283	NYSE	NAZ	Thu, Mar 3, 2005	15.89	15.89	15.83	15.83
2282	NYSE	NAZ	Wed, Mar 2, 2005	15.90	15.90	15.90	15.90
2281	NYSE	NAZ	Tue, Mar 1, 2005	15.94	15.94	15.75	15.85
2280	NYSE	NAZ	Mon, Feb 28, 2005	15.92	15.94	15.71	15.92
2279	NYSE	NAZ	Fri, Feb 25, 2005	15.85	15.93	15.85	15.90
2278	NYSE	NAZ	Thu, Feb 24, 2005	15.89	15.95	15.60	15.71
2277	NYSE	NAZ	Wed, Feb 23, 2005	15.60	15.76	15.60	15.76
2276	NYSE	NAZ	Tue, Feb 22, 2005	15.42	15.60	15.42	15.51
2275	NYSE	NAZ	Fri, Feb 18, 2005	15.69	15.69	15.45	15.45
2274	NYSE	NAZ	Thu, Feb 17, 2005	15.75	15.95	15.72	15.72
2273	NYSE	NAZ	Wed, Feb 16, 2005	15.83	15.83	15.66	15.75
2272	NYSE	NAZ	Tue, Feb 15, 2005	15.82	15.82	15.78	15.78
2271	NYSE	NAZ	Mon, Feb 14, 2005	15.70	15.85	15.68	15.85
2270	NYSE	NAZ	Fri, Feb 11, 2005	15.76	15.76	15.61	15.66
2269	NYSE	NAZ	Thu, Feb 10, 2005	15.97	16.02	15.93	15.93
2268	NYSE	NAZ	Wed, Feb 9, 2005	15.79	15.90	15.79	15.90
2267	NYSE	NAZ	Tue, Feb 8, 2005	15.73	15.75	15.73	15.75
2266	NYSE	NAZ	Mon, Feb 7, 2005	15.88	15.88	15.79	15.81
2265	NYSE	NAZ	Fri, Feb 4, 2005	15.85	15.88	15.85	15.88
2264	NYSE	NAZ	Thu, Feb 3, 2005	15.91	15.97	15.74	15.74
2263	NYSE	NAZ	Wed, Feb 2, 2005	16.04	16.04	15.95	15.95
2262	NYSE	NAZ	Tue, Feb 1, 2005	15.85	16.10	15.80	16.04
2261	NYSE	NAZ	Mon, Jan 31, 2005	15.78	15.82	15.78	15.82
2260	NYSE	NAZ	Fri, Jan 28, 2005	15.70	15.72	15.66	15.66
2259	NYSE	NAZ	Thu, Jan 27, 2005	15.70	15.71	15.45	15.71
2258	NYSE	NAZ	Wed, Jan 26, 2005	15.57	15.60	15.57	15.60
2257	NYSE	NAZ	Tue, Jan 25, 2005	15.69	15.69	15.52	15.52
2256	NYSE	NAZ	Mon, Jan 24, 2005	15.72	15.72	15.60	15.61
2255	NYSE	NAZ	Fri, Jan 21, 2005	15.50	15.70	15.50	15.62
2254	NYSE	NAZ	Thu, Jan 20, 2005	15.41	15.51	15.35	15.49
2253	NYSE	NAZ	Wed, Jan 19, 2005	15.28	15.35	15.28	15.35
2252	NYSE	NAZ	Tue, Jan 18, 2005	15.21	15.21	15.21	15.21
2251	NYSE	NAZ	Fri, Jan 14, 2005	15.22	15.22	15.17	15.21
2250	NYSE	NAZ	Thu, Jan 13, 2005	15.21	15.25	15.21	15.22
2249	NYSE	NAZ	Wed, Jan 12, 2005	15.25	15.28	15.11	15.22
2248	NYSE	NAZ	Tue, Jan 11, 2005	15.37	15.41	15.25	15.27
2247	NYSE	NAZ	Mon, Jan 10, 2005	15.37	15.37	15.29	15.37
2246	NYSE	NAZ	Fri, Jan 7, 2005	15.33	15.45	15.33	15.45
2245	NYSE	NAZ	Thu, Jan 6, 2005	15.31	15.31	15.31	15.31
2244	NYSE	NAZ	Wed, Jan 5, 2005	15.35	15.52	15.25	15.33
2243	NYSE	NAZ	Tue, Jan 4, 2005	15.25	15.28	15.25	15.27
2242	NYSE	NAZ	Mon, Jan 3, 2005	15.25	15.27	15.14	15.27
2241	NYSE	NAZ	Fri, Dec 31, 2004	15.18	15.26	15.18	15.21
2240	NYSE	NAZ	Thu, Dec 30, 2004	15.35	15.35	15.17	15.17
2239	NYSE	NAZ	Wed, Dec 29, 2004	15.31	15.32	15.31	15.31
2238	NYSE	NAZ	Mon, Dec 27, 2004	15.31	15.36	15.29	15.29
2237	NYSE	NAZ	Thu, Dec 23, 2004	15.32	15.32	15.32	15.32
2236	NYSE	NAZ	Wed, Dec 22, 2004	15.39	15.39	15.32	15.33
2235	NYSE	NAZ	Tue, Dec 21, 2004	15.39	15.40	15.39	15.40
2234	NYSE	NAZ	Mon, Dec 20, 2004	15.34	15.37	15.34	15.34
2233	NYSE	NAZ	Fri, Dec 17, 2004	15.32	15.38	15.31	15.33
2232	NYSE	NAZ	Thu, Dec 16, 2004	15.43	15.43	15.31	15.32
2231	NYSE	NAZ	Wed, Dec 15, 2004	15.35	15.46	15.35	15.46
2230	NYSE	NAZ	Tue, Dec 14, 2004	15.33	15.39	15.32	15.37
2229	NYSE	NAZ	Mon, Dec 13, 2004	15.37	15.39	15.33	15.33
2228	NYSE	NAZ	Fri, Dec 10, 2004	15.39	15.40	15.33	15.40
2227	NYSE	NAZ	Thu, Dec 9, 2004	15.51	15.51	15.33	15.40
2226	NYSE	NAZ	Wed, Dec 8, 2004	15.48	15.48	15.47	15.47
2225	NYSE	NAZ	Tue, Dec 7, 2004	15.45	15.54	15.45	15.46
2224	NYSE	NAZ	Mon, Dec 6, 2004	15.60	15.60	15.55	15.55
2223	NYSE	NAZ	Fri, Dec 3, 2004	15.50	15.61	15.48	15.61
2222	NYSE	NAZ	Thu, Dec 2, 2004	15.44	15.45	15.24	15.35
2221	NYSE	NAZ	Wed, Dec 1, 2004	15.45	15.46	15.34	15.37
2220	NYSE	NAZ	Tue, Nov 30, 2004	15.46	15.47	15.41	15.41
2219	NYSE	NAZ	Mon, Nov 29, 2004	15.56	15.56	15.44	15.46
2218	NYSE	NAZ	Fri, Nov 26, 2004	15.69	15.69	15.69	15.69
2217	NYSE	NAZ	Wed, Nov 24, 2004	15.66	15.68	15.66	15.68
2216	NYSE	NAZ	Tue, Nov 23, 2004	15.52	15.64	15.52	15.64
2215	NYSE	NAZ	Mon, Nov 22, 2004	15.62	15.62	15.54	15.60
2214	NYSE	NAZ	Fri, Nov 19, 2004	15.77	15.77	15.54	15.58
2213	NYSE	NAZ	Thu, Nov 18, 2004	15.76	15.80	15.62	15.77
2212	NYSE	NAZ	Wed, Nov 17, 2004	15.74	15.77	15.74	15.77
2211	NYSE	NAZ	Tue, Nov 16, 2004	15.72	15.72	15.53	15.60
2210	NYSE	NAZ	Mon, Nov 15, 2004	15.81	15.82	15.80	15.82
2209	NYSE	NAZ	Fri, Nov 12, 2004	15.72	15.78	15.72	15.78
2208	NYSE	NAZ	Thu, Nov 11, 2004	15.57	15.72	15.57	15.71
2207	NYSE	NAZ	Wed, Nov 10, 2004	15.39	15.53	15.39	15.53
2206	NYSE	NAZ	Tue, Nov 9, 2004	15.64	15.64	15.39	15.42
2205	NYSE	NAZ	Mon, Nov 8, 2004	15.70	15.71	15.62	15.62
2204	NYSE	NAZ	Fri, Nov 5, 2004	16.02	16.02	15.70	15.72
2203	NYSE	NAZ	Thu, Nov 4, 2004	16.13	16.14	16.03	16.05
2202	NYSE	NAZ	Wed, Nov 3, 2004	16.19	16.19	16.04	16.12
2201	NYSE	NAZ	Tue, Nov 2, 2004	16.30	16.30	16.29	16.29
2200	NYSE	NAZ	Mon, Nov 1, 2004	16.35	16.35	16.22	16.22
2199	NYSE	NAZ	Fri, Oct 29, 2004	16.26	16.30	16.26	16.28
2198	NYSE	NAZ	Wed, Oct 27, 2004	16.39	16.39	16.39	16.39
2197	NYSE	NAZ	Tue, Oct 26, 2004	16.60	16.70	16.40	16.40
2196	NYSE	NAZ	Mon, Oct 25, 2004	16.51	16.53	16.42	16.53
2195	NYSE	NAZ	Fri, Oct 22, 2004	16.58	16.61	16.58	16.61
2194	NYSE	NAZ	Thu, Oct 21, 2004	16.41	16.55	16.40	16.47
2193	NYSE	NAZ	Wed, Oct 20, 2004	16.41	16.50	16.41	16.42
2192	NYSE	NAZ	Tue, Oct 19, 2004	16.61	16.61	16.44	16.44
2191	NYSE	NAZ	Mon, Oct 18, 2004	16.56	16.73	16.50	16.50
2190	NYSE	NAZ	Fri, Oct 15, 2004	16.59	16.77	16.51	16.51
2189	NYSE	NAZ	Thu, Oct 14, 2004	16.55	16.55	16.50	16.50
2188	NYSE	NAZ	Wed, Oct 13, 2004	16.43	16.70	16.33	16.56
2187	NYSE	NAZ	Tue, Oct 12, 2004	16.53	16.60	16.53	16.60
2186	NYSE	NAZ	Mon, Oct 11, 2004	16.46	16.55	16.46	16.55
2185	NYSE	NAZ	Fri, Oct 8, 2004	16.66	16.75	16.66	16.75
2184	NYSE	NAZ	Thu, Oct 7, 2004	16.78	16.78	16.45	16.67
2183	NYSE	NAZ	Wed, Oct 6, 2004	16.60	16.75	16.60	16.75
2182	NYSE	NAZ	Tue, Oct 5, 2004	16.52	16.67	16.52	16.65
2181	NYSE	NAZ	Mon, Oct 4, 2004	16.47	16.56	16.30	16.56
2180	NYSE	NAZ	Fri, Oct 1, 2004	16.63	16.65	16.60	16.60
2179	NYSE	NAZ	Thu, Sep 30, 2004	16.86	16.86	16.52	16.61
2178	NYSE	NAZ	Wed, Sep 29, 2004	16.71	16.71	16.71	16.71
2177	NYSE	NAZ	Tue, Sep 28, 2004	16.74	16.74	16.69	16.72
2176	NYSE	NAZ	Mon, Sep 27, 2004	16.72	16.79	16.72	16.79
2175	NYSE	NAZ	Fri, Sep 24, 2004	16.75	16.75	16.70	16.70
2174	NYSE	NAZ	Thu, Sep 23, 2004	16.85	16.85	16.51	16.52
2173	NYSE	NAZ	Wed, Sep 22, 2004	16.70	16.80	16.70	16.80
2172	NYSE	NAZ	Tue, Sep 21, 2004	16.50	16.66	16.40	16.66
2171	NYSE	NAZ	Mon, Sep 20, 2004	16.55	16.59	16.55	16.59
2170	NYSE	NAZ	Fri, Sep 17, 2004	16.40	16.49	16.40	16.49
2169	NYSE	NAZ	Thu, Sep 16, 2004	15.89	16.53	15.89	16.47
2168	NYSE	NAZ	Tue, Sep 14, 2004	16.17	16.30	16.10	16.14
2167	NYSE	NAZ	Mon, Sep 13, 2004	16.39	16.39	16.23	16.23
2166	NYSE	NAZ	Fri, Sep 10, 2004	16.24	16.44	16.24	16.44
2165	NYSE	NAZ	Thu, Sep 9, 2004	16.17	16.25	16.17	16.25
2164	NYSE	NAZ	Wed, Sep 8, 2004	16.57	16.57	16.22	16.22
2163	NYSE	NAZ	Tue, Sep 7, 2004	16.24	16.45	16.21	16.45
2162	NYSE	NAZ	Fri, Sep 3, 2004	16.30	16.44	16.20	16.20
2161	NYSE	NAZ	Thu, Sep 2, 2004	16.33	16.33	16.25	16.25
2160	NYSE	NAZ	Wed, Sep 1, 2004	16.50	16.50	16.29	16.29
2159	NYSE	NAZ	Tue, Aug 31, 2004	16.45	16.55	16.39	16.46
2158	NYSE	NAZ	Mon, Aug 30, 2004	16.40	16.41	16.40	16.40
2157	NYSE	NAZ	Fri, Aug 27, 2004	16.32	16.32	16.32	16.32
2156	NYSE	NAZ	Thu, Aug 26, 2004	16.20	16.22	16.19	16.22
2155	NYSE	NAZ	Wed, Aug 25, 2004	16.02	16.17	15.90	16.17
2154	NYSE	NAZ	Tue, Aug 24, 2004	16.04	16.24	16.04	16.22
2153	NYSE	NAZ	Mon, Aug 23, 2004	15.96	16.06	15.75	15.96
2152	NYSE	NAZ	Fri, Aug 20, 2004	16.06	16.06	16.06	16.06
2151	NYSE	NAZ	Thu, Aug 19, 2004	15.71	16.00	15.58	16.00
2150	NYSE	NAZ	Wed, Aug 18, 2004	15.77	15.94	15.57	15.81
2149	NYSE	NAZ	Tue, Aug 17, 2004	15.87	15.89	15.87	15.87
2148	NYSE	NAZ	Mon, Aug 16, 2004	15.70	15.85	15.70	15.85
2147	NYSE	NAZ	Fri, Aug 13, 2004	15.70	15.86	15.70	15.71
2146	NYSE	NAZ	Thu, Aug 12, 2004	15.77	15.80	15.73	15.73
2145	NYSE	NAZ	Wed, Aug 11, 2004	15.78	15.80	15.76	15.77
2144	NYSE	NAZ	Tue, Aug 10, 2004	15.98	15.98	15.90	15.94
2143	NYSE	NAZ	Mon, Aug 9, 2004	15.98	15.98	15.89	15.93
2142	NYSE	NAZ	Fri, Aug 6, 2004	15.61	16.10	15.61	15.95
2141	NYSE	NAZ	Thu, Aug 5, 2004	15.50	15.60	15.45	15.54
2140	NYSE	NAZ	Wed, Aug 4, 2004	15.31	15.50	15.31	15.50
2139	NYSE	NAZ	Tue, Aug 3, 2004	15.20	15.40	15.19	15.30
2138	NYSE	NAZ	Mon, Aug 2, 2004	15.30	15.37	15.17	15.17
2137	NYSE	NAZ	Fri, Jul 30, 2004	15.17	15.27	15.17	15.27
2136	NYSE	NAZ	Thu, Jul 29, 2004	15.02	15.14	15.02	15.14
2135	NYSE	NAZ	Wed, Jul 28, 2004	14.95	15.04	14.90	15.04
2134	NYSE	NAZ	Tue, Jul 27, 2004	15.11	15.11	14.86	14.93
2133	NYSE	NAZ	Mon, Jul 26, 2004	15.21	15.22	15.14	15.14
2132	NYSE	NAZ	Fri, Jul 23, 2004	15.23	15.27	15.20	15.21
2131	NYSE	NAZ	Thu, Jul 22, 2004	15.23	15.26	15.22	15.26
2130	NYSE	NAZ	Wed, Jul 21, 2004	15.29	15.29	15.21	15.21
2129	NYSE	NAZ	Tue, Jul 20, 2004	15.26	15.36	15.25	15.36
2128	NYSE	NAZ	Mon, Jul 19, 2004	15.35	15.36	15.35	15.36
2127	NYSE	NAZ	Fri, Jul 16, 2004	15.17	15.31	15.14	15.31
2126	NYSE	NAZ	Thu, Jul 15, 2004	15.11	15.20	15.11	15.20
2125	NYSE	NAZ	Wed, Jul 14, 2004	15.16	15.16	15.00	15.15
2124	NYSE	NAZ	Tue, Jul 13, 2004	15.22	15.22	15.22	15.22
2123	NYSE	NAZ	Mon, Jul 12, 2004	15.32	15.33	15.25	15.25
2122	NYSE	NAZ	Fri, Jul 9, 2004	15.32	15.35	15.32	15.35
2121	NYSE	NAZ	Thu, Jul 8, 2004	15.19	15.27	15.10	15.27
2120	NYSE	NAZ	Wed, Jul 7, 2004	15.09	15.09	15.09	15.09
2119	NYSE	NAZ	Tue, Jul 6, 2004	15.05	15.05	15.01	15.03
2118	NYSE	NAZ	Fri, Jul 2, 2004	14.68	15.20	14.68	15.10
2117	NYSE	NAZ	Thu, Jul 1, 2004	14.45	14.63	14.45	14.63
2116	NYSE	NAZ	Wed, Jun 30, 2004	14.50	14.50	14.41	14.49
2115	NYSE	NAZ	Tue, Jun 29, 2004	14.52	14.53	14.45	14.45
2114	NYSE	NAZ	Mon, Jun 28, 2004	14.44	14.49	14.40	14.49
2113	NYSE	NAZ	Fri, Jun 25, 2004	14.49	14.52	14.40	14.52
2112	NYSE	NAZ	Thu, Jun 24, 2004	14.54	14.55	14.45	14.45
2111	NYSE	NAZ	Wed, Jun 23, 2004	14.43	14.52	14.41	14.52
2110	NYSE	NAZ	Tue, Jun 22, 2004	14.52	14.53	14.42	14.47
2109	NYSE	NAZ	Mon, Jun 21, 2004	14.54	14.54	14.46	14.47
2108	NYSE	NAZ	Fri, Jun 18, 2004	14.54	14.55	14.45	14.54
2107	NYSE	NAZ	Thu, Jun 17, 2004	14.53	14.54	14.53	14.54
2106	NYSE	NAZ	Wed, Jun 16, 2004	14.50	14.59	14.50	14.50
2105	NYSE	NAZ	Tue, Jun 15, 2004	14.44	14.58	14.44	14.50
2104	NYSE	NAZ	Mon, Jun 14, 2004	14.54	14.63	14.40	14.44
2103	NYSE	NAZ	Thu, Jun 10, 2004	14.57	14.65	14.56	14.56
2102	NYSE	NAZ	Wed, Jun 9, 2004	15.00	15.01	14.60	14.60
2101	NYSE	NAZ	Tue, Jun 8, 2004	14.79	14.79	14.79	14.79
2100	NYSE	NAZ	Mon, Jun 7, 2004	14.75	14.84	14.75	14.84
2099	NYSE	NAZ	Fri, Jun 4, 2004	14.73	14.81	14.65	14.70
2098	NYSE	NAZ	Thu, Jun 3, 2004	14.83	14.85	14.75	14.76
2097	NYSE	NAZ	Wed, Jun 2, 2004	14.86	14.86	14.77	14.77
2096	NYSE	NAZ	Tue, Jun 1, 2004	15.05	15.05	14.82	14.82
2095	NYSE	NAZ	Fri, May 28, 2004	15.05	15.05	15.00	15.00
2094	NYSE	NAZ	Thu, May 27, 2004	14.70	15.00	14.67	15.00
2093	NYSE	NAZ	Wed, May 26, 2004	14.74	14.79	14.68	14.68
2092	NYSE	NAZ	Tue, May 25, 2004	14.72	14.74	14.72	14.74
2091	NYSE	NAZ	Mon, May 24, 2004	14.56	14.70	14.56	14.70
2090	NYSE	NAZ	Fri, May 21, 2004	14.61	14.65	14.60	14.65
2089	NYSE	NAZ	Thu, May 20, 2004	14.72	14.72	14.60	14.60
2088	NYSE	NAZ	Wed, May 19, 2004	14.73	14.77	14.73	14.77
2087	NYSE	NAZ	Tue, May 18, 2004	14.73	14.81	14.68	14.68
2086	NYSE	NAZ	Mon, May 17, 2004	14.79	14.79	14.75	14.75
2085	NYSE	NAZ	Fri, May 14, 2004	14.75	14.81	14.75	14.81
2084	NYSE	NAZ	Thu, May 13, 2004	14.80	14.85	14.80	14.80
2083	NYSE	NAZ	Wed, May 12, 2004	14.77	14.85	14.75	14.80
2082	NYSE	NAZ	Tue, May 11, 2004	15.03	15.03	14.93	14.93
2081	NYSE	NAZ	Mon, May 10, 2004	15.53	15.53	15.00	15.03
2080	NYSE	NAZ	Fri, May 7, 2004	15.53	15.54	15.52	15.52
2079	NYSE	NAZ	Thu, May 6, 2004	15.52	15.55	15.52	15.55
2078	NYSE	NAZ	Wed, May 5, 2004	15.68	15.68	15.50	15.60
2077	NYSE	NAZ	Tue, May 4, 2004	15.76	15.76	15.71	15.71
2076	NYSE	NAZ	Mon, May 3, 2004	15.63	15.70	15.53	15.70
2075	NYSE	NAZ	Fri, Apr 30, 2004	15.56	15.56	15.52	15.56
2074	NYSE	NAZ	Thu, Apr 29, 2004	15.55	15.58	15.55	15.58
2073	NYSE	NAZ	Wed, Apr 28, 2004	15.67	15.67	15.56	15.56
2072	NYSE	NAZ	Tue, Apr 27, 2004	15.65	15.68	15.57	15.57
2071	NYSE	NAZ	Mon, Apr 26, 2004	15.99	15.99	15.66	15.67
2070	NYSE	NAZ	Fri, Apr 23, 2004	16.16	16.16	16.00	16.00
2069	NYSE	NAZ	Thu, Apr 22, 2004	16.34	16.37	16.00	16.16
2068	NYSE	NAZ	Wed, Apr 21, 2004	16.47	16.47	16.30	16.30
2067	NYSE	NAZ	Tue, Apr 20, 2004	16.66	16.70	16.36	16.62
2066	NYSE	NAZ	Mon, Apr 19, 2004	16.73	16.80	16.60	16.65
2065	NYSE	NAZ	Fri, Apr 16, 2004	16.75	16.75	16.73	16.73
2064	NYSE	NAZ	Thu, Apr 15, 2004	16.81	16.82	16.76	16.76
2063	NYSE	NAZ	Wed, Apr 14, 2004	16.60	16.82	16.60	16.82
2062	NYSE	NAZ	Tue, Apr 13, 2004	17.07	17.07	16.55	16.55
2061	NYSE	NAZ	Mon, Apr 12, 2004	16.95	17.15	16.93	17.15
2060	NYSE	NAZ	Thu, Apr 8, 2004	16.95	16.95	16.95	16.95
2059	NYSE	NAZ	Wed, Apr 7, 2004	17.13	17.15	17.00	17.05
2058	NYSE	NAZ	Tue, Apr 6, 2004	17.20	17.20	16.97	17.10
2057	NYSE	NAZ	Mon, Apr 5, 2004	17.08	17.15	17.08	17.15
2056	NYSE	NAZ	Fri, Apr 2, 2004	17.42	17.42	17.13	17.13
2055	NYSE	NAZ	Thu, Apr 1, 2004	17.22	17.51	17.22	17.40
2054	NYSE	NAZ	Wed, Mar 31, 2004	17.19	17.21	17.19	17.20
2053	NYSE	NAZ	Tue, Mar 30, 2004	17.21	17.21	17.15	17.19
2052	NYSE	NAZ	Mon, Mar 29, 2004	17.20	17.20	17.19	17.19
2051	NYSE	NAZ	Fri, Mar 26, 2004	17.25	17.25	17.25	17.25
2050	NYSE	NAZ	Thu, Mar 25, 2004	17.19	17.27	17.19	17.22
2049	NYSE	NAZ	Wed, Mar 24, 2004	17.20	17.20	17.20	17.20
2048	NYSE	NAZ	Tue, Mar 23, 2004	17.00	17.19	17.00	17.19
2047	NYSE	NAZ	Mon, Mar 22, 2004	16.87	17.05	16.87	17.05
2046	NYSE	NAZ	Fri, Mar 19, 2004	16.92	16.94	16.92	16.94
2045	NYSE	NAZ	Thu, Mar 18, 2004	17.09	17.10	16.99	16.99
2044	NYSE	NAZ	Wed, Mar 17, 2004	16.99	17.08	16.95	17.02
2043	NYSE	NAZ	Tue, Mar 16, 2004	16.93	16.93	16.80	16.90
2042	NYSE	NAZ	Mon, Mar 15, 2004	16.93	17.00	16.93	16.93
2041	NYSE	NAZ	Fri, Mar 12, 2004	16.96	17.00	16.96	16.96
2040	NYSE	NAZ	Thu, Mar 11, 2004	16.90	16.93	16.90	16.93
2039	NYSE	NAZ	Wed, Mar 10, 2004	16.78	16.98	16.75	16.88
2038	NYSE	NAZ	Tue, Mar 9, 2004	16.95	16.95	16.83	16.83
2037	NYSE	NAZ	Mon, Mar 8, 2004	16.98	17.02	16.70	16.75
2036	NYSE	NAZ	Fri, Mar 5, 2004	16.85	16.99	16.85	16.99
2035	NYSE	NAZ	Thu, Mar 4, 2004	16.78	16.78	16.65	16.70
2034	NYSE	NAZ	Wed, Mar 3, 2004	16.69	16.87	16.69	16.80
2033	NYSE	NAZ	Tue, Mar 2, 2004	16.80	16.84	16.68	16.70
2032	NYSE	NAZ	Mon, Mar 1, 2004	16.77	16.84	16.72	16.74
2031	NYSE	NAZ	Fri, Feb 27, 2004	16.83	16.83	16.72	16.72
2030	NYSE	NAZ	Thu, Feb 26, 2004	16.70	16.83	16.70	16.80
2029	NYSE	NAZ	Wed, Feb 25, 2004	16.90	16.90	16.76	16.76
2028	NYSE	NAZ	Tue, Feb 24, 2004	16.72	16.90	16.72	16.90
2027	NYSE	NAZ	Mon, Feb 23, 2004	16.85	16.85	16.71	16.75
2026	NYSE	NAZ	Fri, Feb 20, 2004	16.81	16.82	16.75	16.75
2025	NYSE	NAZ	Thu, Feb 19, 2004	16.75	16.80	16.74	16.77
2024	NYSE	NAZ	Wed, Feb 18, 2004	16.79	16.84	16.79	16.84
2023	NYSE	NAZ	Tue, Feb 17, 2004	16.91	16.91	16.66	16.72
2022	NYSE	NAZ	Fri, Feb 13, 2004	16.95	17.09	16.89	16.96
2021	NYSE	NAZ	Thu, Feb 12, 2004	17.00	17.00	16.72	16.85
2020	NYSE	NAZ	Wed, Feb 11, 2004	16.92	17.00	16.90	16.97
2019	NYSE	NAZ	Tue, Feb 10, 2004	16.95	17.00	16.85	17.00
2018	NYSE	NAZ	Mon, Feb 9, 2004	16.75	16.75	16.68	16.75
2017	NYSE	NAZ	Fri, Feb 6, 2004	16.31	16.88	16.31	16.75
2016	NYSE	NAZ	Thu, Feb 5, 2004	16.32	16.36	16.32	16.36
2015	NYSE	NAZ	Wed, Feb 4, 2004	16.28	16.31	16.25	16.31
2014	NYSE	NAZ	Tue, Feb 3, 2004	16.55	16.55	16.21	16.22
2013	NYSE	NAZ	Mon, Feb 2, 2004	16.27	16.55	16.27	16.55
2012	NYSE	NAZ	Fri, Jan 30, 2004	16.25	16.27	16.25	16.27
2011	NYSE	NAZ	Thu, Jan 29, 2004	16.17	16.26	16.17	16.26
2010	NYSE	NAZ	Wed, Jan 28, 2004	16.04	16.14	16.04	16.14
2009	NYSE	NAZ	Tue, Jan 27, 2004	16.09	16.10	16.05	16.05
2008	NYSE	NAZ	Mon, Jan 26, 2004	16.11	16.11	16.06	16.06
2007	NYSE	NAZ	Fri, Jan 23, 2004	16.18	16.18	16.14	16.14
2006	NYSE	NAZ	Thu, Jan 22, 2004	16.21	16.35	16.17	16.17
2005	NYSE	NAZ	Wed, Jan 21, 2004	16.20	16.20	16.12	16.15
2004	NYSE	NAZ	Tue, Jan 20, 2004	16.17	16.20	16.14	16.19
2003	NYSE	NAZ	Fri, Jan 16, 2004	16.17	16.17	16.12	16.17
2002	NYSE	NAZ	Thu, Jan 15, 2004	16.35	16.35	16.09	16.18
2001	NYSE	NAZ	Wed, Jan 14, 2004	16.09	16.09	16.05	16.05
2000	NYSE	NAZ	Tue, Jan 13, 2004	16.08	16.09	16.08	16.09
1999	NYSE	NAZ	Mon, Jan 12, 2004	16.02	16.19	16.02	16.19
1998	NYSE	NAZ	Fri, Jan 9, 2004	16.25	16.34	16.00	16.06
1997	NYSE	NAZ	Thu, Jan 8, 2004	16.20	16.31	16.20	16.25
1996	NYSE	NAZ	Wed, Jan 7, 2004	16.18	16.23	15.99	16.05
1995	NYSE	NAZ	Tue, Jan 6, 2004	16.00	16.23	15.95	16.23
1994	NYSE	NAZ	Mon, Jan 5, 2004	16.11	16.11	15.99	15.99
1993	NYSE	NAZ	Fri, Jan 2, 2004	16.19	16.20	16.10	16.10
1992	NYSE	NAZ	Wed, Dec 31, 2003	16.00	16.16	16.00	16.16
1991	NYSE	NAZ	Tue, Dec 30, 2003	15.95	16.00	15.94	16.00
1990	NYSE	NAZ	Mon, Dec 29, 2003	15.85	15.88	15.85	15.86
1989	NYSE	NAZ	Tue, Dec 23, 2003	15.81	15.81	15.80	15.80
1988	NYSE	NAZ	Mon, Dec 22, 2003	15.85	15.85	15.80	15.80
1987	NYSE	NAZ	Fri, Dec 19, 2003	15.73	15.74	15.73	15.74
1986	NYSE	NAZ	Thu, Dec 18, 2003	15.65	15.73	15.65	15.73
1985	NYSE	NAZ	Wed, Dec 17, 2003	15.51	15.60	15.50	15.60
1984	NYSE	NAZ	Tue, Dec 16, 2003	15.40	15.59	15.40	15.59
1983	NYSE	NAZ	Mon, Dec 15, 2003	15.50	15.50	15.50	15.50
1982	NYSE	NAZ	Fri, Dec 12, 2003	15.50	15.61	15.50	15.61
1981	NYSE	NAZ	Thu, Dec 11, 2003	15.47	15.51	15.40	15.49
1980	NYSE	NAZ	Wed, Dec 10, 2003	15.40	15.50	15.39	15.50
1979	NYSE	NAZ	Tue, Dec 9, 2003	15.36	15.36	15.33	15.33
1978	NYSE	NAZ	Mon, Dec 8, 2003	15.51	15.58	15.35	15.40
1977	NYSE	NAZ	Fri, Dec 5, 2003	15.48	15.49	15.48	15.49
1976	NYSE	NAZ	Thu, Dec 4, 2003	15.59	15.60	15.45	15.45
1975	NYSE	NAZ	Wed, Dec 3, 2003	15.58	15.59	15.57	15.59
1974	NYSE	NAZ	Tue, Dec 2, 2003	15.55	15.58	15.55	15.58
1973	NYSE	NAZ	Mon, Dec 1, 2003	15.50	15.50	15.45	15.50
1972	NYSE	NAZ	Fri, Nov 28, 2003	15.57	15.57	15.40	15.41
1971	NYSE	NAZ	Wed, Nov 26, 2003	15.49	15.55	15.45	15.55
1970	NYSE	NAZ	Tue, Nov 25, 2003	15.31	15.45	15.28	15.45
1969	NYSE	NAZ	Mon, Nov 24, 2003	15.32	15.45	15.30	15.30
1968	NYSE	NAZ	Fri, Nov 21, 2003	15.28	15.50	15.25	15.39
1967	NYSE	NAZ	Thu, Nov 20, 2003	15.35	15.45	15.30	15.30
1966	NYSE	NAZ	Wed, Nov 19, 2003	15.38	15.45	15.38	15.45
1965	NYSE	NAZ	Tue, Nov 18, 2003	15.23	15.30	15.23	15.30
1964	NYSE	NAZ	Mon, Nov 17, 2003	15.30	15.30	15.19	15.19
1963	NYSE	NAZ	Fri, Nov 14, 2003	15.24	15.38	15.24	15.24
1962	NYSE	NAZ	Thu, Nov 13, 2003	15.58	15.58	15.24	15.25
1961	NYSE	NAZ	Wed, Nov 12, 2003	15.45	15.55	15.45	15.51
1960	NYSE	NAZ	Tue, Nov 11, 2003	15.13	15.44	15.13	15.44
1959	NYSE	NAZ	Mon, Nov 10, 2003	15.11	15.20	15.04	15.20
1958	NYSE	NAZ	Fri, Nov 7, 2003	15.04	15.05	15.00	15.05
1957	NYSE	NAZ	Thu, Nov 6, 2003	15.08	15.10	15.00	15.08
1956	NYSE	NAZ	Wed, Nov 5, 2003	15.19	15.20	15.00	15.00
1955	NYSE	NAZ	Tue, Nov 4, 2003	15.16	15.20	15.11	15.20
1954	NYSE	NAZ	Mon, Nov 3, 2003	15.10	15.16	15.10	15.11
1953	NYSE	NAZ	Fri, Oct 31, 2003	15.08	15.10	15.08	15.10
1952	NYSE	NAZ	Thu, Oct 30, 2003	15.00	15.10	14.97	15.00
1951	NYSE	NAZ	Wed, Oct 29, 2003	14.98	15.05	14.98	15.01
1950	NYSE	NAZ	Tue, Oct 28, 2003	15.17	15.20	15.07	15.07
1949	NYSE	NAZ	Mon, Oct 27, 2003	15.13	15.13	15.09	15.10
1948	NYSE	NAZ	Fri, Oct 24, 2003	15.18	15.18	15.16	15.16
1947	NYSE	NAZ	Thu, Oct 23, 2003	15.19	15.22	15.12	15.22
1946	NYSE	NAZ	Wed, Oct 22, 2003	15.23	15.26	15.19	15.19
1945	NYSE	NAZ	Tue, Oct 21, 2003	15.19	15.23	15.12	15.23
1944	NYSE	NAZ	Mon, Oct 20, 2003	15.15	15.21	15.15	15.21
1943	NYSE	NAZ	Fri, Oct 17, 2003	15.17	15.23	15.17	15.18
1942	NYSE	NAZ	Thu, Oct 16, 2003	15.29	15.30	15.19	15.19
1941	NYSE	NAZ	Wed, Oct 15, 2003	15.30	15.30	15.23	15.23
1940	NYSE	NAZ	Tue, Oct 14, 2003	15.35	15.35	15.22	15.22
1939	NYSE	NAZ	Mon, Oct 13, 2003	15.29	15.45	15.25	15.25
1938	NYSE	NAZ	Thu, Oct 9, 2003	15.18	15.40	15.18	15.35
1937	NYSE	NAZ	Wed, Oct 8, 2003	15.30	15.35	15.24	15.24
1936	NYSE	NAZ	Tue, Oct 7, 2003	15.15	15.32	15.15	15.28
1935	NYSE	NAZ	Mon, Oct 6, 2003	15.15	15.22	15.15	15.22
1934	NYSE	NAZ	Fri, Oct 3, 2003	15.00	15.08	14.98	15.08
1933	NYSE	NAZ	Thu, Oct 2, 2003	15.00	15.00	14.96	15.00
1932	NYSE	NAZ	Wed, Oct 1, 2003	14.98	15.00	14.97	14.99
1931	NYSE	NAZ	Tue, Sep 30, 2003	14.94	14.96	14.94	14.96
1930	NYSE	NAZ	Mon, Sep 29, 2003	14.87	14.88	14.87	14.88
1929	NYSE	NAZ	Fri, Sep 26, 2003	14.85	14.86	14.84	14.86
1928	NYSE	NAZ	Thu, Sep 25, 2003	14.77	14.83	14.77	14.83
1927	NYSE	NAZ	Wed, Sep 24, 2003	14.75	14.81	14.75	14.81
1926	NYSE	NAZ	Tue, Sep 23, 2003	14.70	14.75	14.70	14.75
1925	NYSE	NAZ	Mon, Sep 22, 2003	14.72	14.76	14.70	14.70
1924	NYSE	NAZ	Thu, Sep 18, 2003	14.70	14.71	14.70	14.71
1923	NYSE	NAZ	Wed, Sep 17, 2003	14.65	14.66	14.65	14.66
1922	NYSE	NAZ	Tue, Sep 16, 2003	14.80	14.80	14.65	14.70
1921	NYSE	NAZ	Mon, Sep 15, 2003	14.75	14.77	14.72	14.77
1920	NYSE	NAZ	Fri, Sep 12, 2003	14.80	14.80	14.65	14.66
1919	NYSE	NAZ	Thu, Sep 11, 2003	14.82	14.88	14.76	14.88
1918	NYSE	NAZ	Wed, Sep 10, 2003	15.00	15.00	14.76	14.80
1917	NYSE	NAZ	Tue, Sep 9, 2003	14.94	15.07	14.94	14.95
1916	NYSE	NAZ	Mon, Sep 8, 2003	14.85	14.95	14.75	14.86
1915	NYSE	NAZ	Fri, Sep 5, 2003	14.67	14.82	14.64	14.80
1914	NYSE	NAZ	Thu, Sep 4, 2003	14.68	14.68	14.67	14.67
1913	NYSE	NAZ	Wed, Sep 3, 2003	14.63	14.68	14.60	14.60
1912	NYSE	NAZ	Tue, Sep 2, 2003	14.79	14.79	14.62	14.65
1911	NYSE	NAZ	Fri, Aug 29, 2003	14.80	14.80	14.74	14.77
1910	NYSE	NAZ	Thu, Aug 28, 2003	14.85	14.85	14.75	14.75
1909	NYSE	NAZ	Wed, Aug 27, 2003	14.82	14.82	14.80	14.80
1908	NYSE	NAZ	Tue, Aug 26, 2003	14.77	14.81	14.76	14.80
1907	NYSE	NAZ	Mon, Aug 25, 2003	14.75	14.77	14.75	14.77
1906	NYSE	NAZ	Fri, Aug 22, 2003	14.84	14.93	14.76	14.76
1905	NYSE	NAZ	Thu, Aug 21, 2003	14.97	15.00	14.79	14.80
1904	NYSE	NAZ	Wed, Aug 20, 2003	14.98	15.00	14.90	14.97
1903	NYSE	NAZ	Tue, Aug 19, 2003	14.83	14.90	14.83	14.90
1902	NYSE	NAZ	Mon, Aug 18, 2003	14.92	14.97	14.80	14.82
1901	NYSE	NAZ	Fri, Aug 15, 2003	14.90	14.90	14.90	14.90
1900	NYSE	NAZ	Thu, Aug 14, 2003	14.96	14.97	14.85	14.85
1899	NYSE	NAZ	Wed, Aug 13, 2003	14.90	14.97	14.75	14.97
1898	NYSE	NAZ	Tue, Aug 12, 2003	15.04	15.05	14.98	15.00
1897	NYSE	NAZ	Mon, Aug 11, 2003	15.01	15.01	14.98	14.98
1896	NYSE	NAZ	Fri, Aug 8, 2003	14.99	15.03	14.97	15.03
1895	NYSE	NAZ	Thu, Aug 7, 2003	14.88	14.97	14.86	14.97
1894	NYSE	NAZ	Wed, Aug 6, 2003	14.80	15.00	14.80	14.88
1893	NYSE	NAZ	Tue, Aug 5, 2003	14.68	14.80	14.67	14.75
1892	NYSE	NAZ	Mon, Aug 4, 2003	15.00	15.06	14.66	14.67
1891	NYSE	NAZ	Fri, Aug 1, 2003	15.05	15.20	14.96	14.96
1890	NYSE	NAZ	Thu, Jul 31, 2003	15.50	15.50	14.85	15.00
1889	NYSE	NAZ	Wed, Jul 30, 2003	16.00	16.05	15.30	15.45
1888	NYSE	NAZ	Tue, Jul 29, 2003	16.20	16.21	16.15	16.15
1887	NYSE	NAZ	Mon, Jul 28, 2003	16.30	16.30	16.20	16.20
1886	NYSE	NAZ	Fri, Jul 25, 2003	16.26	16.30	16.26	16.30
1885	NYSE	NAZ	Thu, Jul 24, 2003	16.53	16.53	16.21	16.21
1884	NYSE	NAZ	Wed, Jul 23, 2003	16.25	16.46	16.25	16.46
1883	NYSE	NAZ	Tue, Jul 22, 2003	16.55	16.55	16.10	16.20
1882	NYSE	NAZ	Mon, Jul 21, 2003	16.65	16.70	16.50	16.54
1881	NYSE	NAZ	Fri, Jul 18, 2003	16.70	16.70	16.62	16.62
1880	NYSE	NAZ	Thu, Jul 17, 2003	16.85	16.85	16.70	16.70
1879	NYSE	NAZ	Wed, Jul 16, 2003	16.90	16.91	16.90	16.91
1878	NYSE	NAZ	Tue, Jul 15, 2003	16.90	16.94	16.84	16.92
1877	NYSE	NAZ	Mon, Jul 14, 2003	16.81	16.90	16.81	16.89
1876	NYSE	NAZ	Fri, Jul 11, 2003	17.05	17.05	16.70	16.90
1875	NYSE	NAZ	Thu, Jul 10, 2003	16.89	16.89	16.75	16.89
1874	NYSE	NAZ	Wed, Jul 9, 2003	16.95	16.95	16.85	16.89
1873	NYSE	NAZ	Tue, Jul 8, 2003	16.71	16.92	16.68	16.92
1872	NYSE	NAZ	Mon, Jul 7, 2003	16.64	16.76	16.64	16.70
1871	NYSE	NAZ	Thu, Jul 3, 2003	16.80	16.80	16.58	16.58
1870	NYSE	NAZ	Wed, Jul 2, 2003	16.75	16.95	16.70	16.85
1869	NYSE	NAZ	Tue, Jul 1, 2003	16.76	17.08	16.44	16.66
1868	NYSE	NAZ	Mon, Jun 30, 2003	16.72	16.85	16.72	16.72
1867	NYSE	NAZ	Fri, Jun 27, 2003	16.70	16.70	16.70	16.70
1866	NYSE	NAZ	Thu, Jun 26, 2003	16.36	16.62	16.36	16.62
1865	NYSE	NAZ	Wed, Jun 25, 2003	16.50	16.57	16.41	16.41
1864	NYSE	NAZ	Tue, Jun 24, 2003	16.40	16.50	16.40	16.50
1863	NYSE	NAZ	Mon, Jun 23, 2003	16.45	16.50	16.41	16.45
1862	NYSE	NAZ	Fri, Jun 20, 2003	16.70	16.70	16.45	16.45
1861	NYSE	NAZ	Thu, Jun 19, 2003	16.63	16.63	16.63	16.63
1860	NYSE	NAZ	Wed, Jun 18, 2003	16.70	16.70	16.56	16.68
1859	NYSE	NAZ	Tue, Jun 17, 2003	16.61	16.75	16.55	16.75
1858	NYSE	NAZ	Mon, Jun 16, 2003	16.51	16.52	16.51	16.51
1857	NYSE	NAZ	Fri, Jun 13, 2003	16.59	16.61	16.52	16.52
1856	NYSE	NAZ	Thu, Jun 12, 2003	16.58	16.58	16.52	16.55
1855	NYSE	NAZ	Wed, Jun 11, 2003	16.45	16.45	16.45	16.45
1854	NYSE	NAZ	Tue, Jun 10, 2003	16.52	16.52	16.52	16.52
1853	NYSE	NAZ	Mon, Jun 9, 2003	16.49	16.57	16.44	16.56
1852	NYSE	NAZ	Fri, Jun 6, 2003	16.49	16.56	16.49	16.56
1851	NYSE	NAZ	Thu, Jun 5, 2003	16.44	16.44	16.44	16.44
1850	NYSE	NAZ	Wed, Jun 4, 2003	16.42	16.44	16.42	16.44
1849	NYSE	NAZ	Tue, Jun 3, 2003	16.16	16.38	15.98	16.38
1848	NYSE	NAZ	Mon, Jun 2, 2003	15.95	16.15	15.95	16.15
1847	NYSE	NAZ	Fri, May 30, 2003	15.85	15.90	15.81	15.90
1846	NYSE	NAZ	Thu, May 29, 2003	15.90	15.91	15.90	15.91
1845	NYSE	NAZ	Wed, May 28, 2003	16.01	16.01	15.87	16.00
1844	NYSE	NAZ	Tue, May 27, 2003	16.07	16.07	16.04	16.04
1843	NYSE	NAZ	Fri, May 23, 2003	16.30	16.30	16.10	16.10
1842	NYSE	NAZ	Thu, May 22, 2003	16.20	16.32	16.15	16.32
1841	NYSE	NAZ	Tue, May 20, 2003	16.15	16.15	16.05	16.12
1840	NYSE	NAZ	Mon, May 19, 2003	16.10	16.18	16.10	16.18
1839	NYSE	NAZ	Fri, May 16, 2003	16.10	16.15	16.07	16.14
1838	NYSE	NAZ	Thu, May 15, 2003	16.08	16.17	16.06	16.17
1837	NYSE	NAZ	Wed, May 14, 2003	16.15	16.18	16.15	16.17
1836	NYSE	NAZ	Tue, May 13, 2003	15.95	16.03	15.95	16.03
1835	NYSE	NAZ	Mon, May 12, 2003	15.95	16.10	15.87	16.10
1834	NYSE	NAZ	Fri, May 9, 2003	15.87	16.06	15.87	16.00
1833	NYSE	NAZ	Thu, May 8, 2003	15.90	15.90	15.90	15.90
1832	NYSE	NAZ	Wed, May 7, 2003	15.84	15.99	15.84	15.88
1831	NYSE	NAZ	Tue, May 6, 2003	15.78	15.84	15.73	15.84
1830	NYSE	NAZ	Mon, May 5, 2003	15.85	15.85	15.69	15.71
1829	NYSE	NAZ	Fri, May 2, 2003	15.73	15.84	15.73	15.84
1828	NYSE	NAZ	Thu, May 1, 2003	15.70	15.73	15.65	15.71
1827	NYSE	NAZ	Wed, Apr 30, 2003	15.53	15.66	15.52	15.66
1826	NYSE	NAZ	Tue, Apr 29, 2003	15.52	15.52	15.48	15.52
1825	NYSE	NAZ	Mon, Apr 28, 2003	15.38	15.50	15.38	15.50
1824	NYSE	NAZ	Fri, Apr 25, 2003	15.46	15.46	15.35	15.37
1823	NYSE	NAZ	Thu, Apr 24, 2003	15.47	15.48	15.37	15.44
1822	NYSE	NAZ	Wed, Apr 23, 2003	15.41	15.48	15.40	15.48
1821	NYSE	NAZ	Tue, Apr 22, 2003	15.53	15.53	15.40	15.41
1820	NYSE	NAZ	Mon, Apr 21, 2003	15.59	15.59	15.52	15.52
1819	NYSE	NAZ	Thu, Apr 17, 2003	15.59	15.59	15.59	15.59
1818	NYSE	NAZ	Wed, Apr 16, 2003	15.61	15.61	15.58	15.59
1817	NYSE	NAZ	Tue, Apr 15, 2003	15.80	15.81	15.60	15.66
1816	NYSE	NAZ	Mon, Apr 14, 2003	15.86	15.86	15.82	15.82
1815	NYSE	NAZ	Fri, Apr 11, 2003	15.85	15.85	15.85	15.85
1814	NYSE	NAZ	Thu, Apr 10, 2003	16.00	16.01	15.93	15.93
1813	NYSE	NAZ	Tue, Apr 8, 2003	15.97	16.08	15.97	16.08
1812	NYSE	NAZ	Mon, Apr 7, 2003	16.03	16.03	15.94	15.94
1811	NYSE	NAZ	Fri, Apr 4, 2003	16.02	16.08	16.01	16.08
1810	NYSE	NAZ	Thu, Apr 3, 2003	16.03	16.07	16.02	16.03
1809	NYSE	NAZ	Wed, Apr 2, 2003	16.09	16.11	16.09	16.10
1808	NYSE	NAZ	Tue, Apr 1, 2003	16.16	16.16	16.06	16.09
1807	NYSE	NAZ	Mon, Mar 31, 2003	16.16	16.16	16.07	16.16
1806	NYSE	NAZ	Fri, Mar 28, 2003	16.07	16.12	16.07	16.12
1805	NYSE	NAZ	Wed, Mar 26, 2003	16.03	16.07	16.02	16.02
1804	NYSE	NAZ	Tue, Mar 25, 2003	16.10	16.10	16.02	16.02
1803	NYSE	NAZ	Mon, Mar 24, 2003	16.08	16.08	16.05	16.05
1802	NYSE	NAZ	Fri, Mar 21, 2003	16.15	16.15	16.09	16.11
1801	NYSE	NAZ	Thu, Mar 20, 2003	16.16	16.16	16.14	16.14
1800	NYSE	NAZ	Wed, Mar 19, 2003	16.24	16.24	16.10	16.13
1799	NYSE	NAZ	Tue, Mar 18, 2003	16.20	16.24	16.20	16.24
1798	NYSE	NAZ	Mon, Mar 17, 2003	16.17	16.23	16.12	16.20
1797	NYSE	NAZ	Fri, Mar 14, 2003	16.10	16.12	16.10	16.11
1796	NYSE	NAZ	Thu, Mar 13, 2003	16.19	16.19	16.13	16.13
1795	NYSE	NAZ	Wed, Mar 12, 2003	16.10	16.19	16.10	16.19
1794	NYSE	NAZ	Tue, Mar 11, 2003	16.10	16.18	16.10	16.18
1793	NYSE	NAZ	Mon, Mar 10, 2003	16.00	16.10	15.95	16.10
1792	NYSE	NAZ	Fri, Mar 7, 2003	15.99	16.00	15.99	16.00
1791	NYSE	NAZ	Thu, Mar 6, 2003	16.00	16.00	15.96	15.99
1790	NYSE	NAZ	Wed, Mar 5, 2003	15.99	15.99	15.99	15.99
1789	NYSE	NAZ	Tue, Mar 4, 2003	15.97	15.99	15.97	15.99
1788	NYSE	NAZ	Mon, Mar 3, 2003	15.98	15.99	15.94	15.97
1787	NYSE	NAZ	Fri, Feb 28, 2003	15.99	15.99	15.94	15.95
1786	NYSE	NAZ	Thu, Feb 27, 2003	16.00	16.00	15.97	15.99
1785	NYSE	NAZ	Wed, Feb 26, 2003	16.00	16.04	16.00	16.04
1784	NYSE	NAZ	Tue, Feb 25, 2003	15.85	15.97	15.85	15.97
1783	NYSE	NAZ	Mon, Feb 24, 2003	15.80	15.80	15.80	15.80
1782	NYSE	NAZ	Thu, Feb 20, 2003	15.88	15.89	15.88	15.89
1781	NYSE	NAZ	Wed, Feb 19, 2003	15.80	15.84	15.75	15.84
1780	NYSE	NAZ	Tue, Feb 18, 2003	15.81	15.81	15.74	15.74
1779	NYSE	NAZ	Fri, Feb 14, 2003	15.70	15.88	15.70	15.87
1778	NYSE	NAZ	Thu, Feb 13, 2003	15.79	15.79	15.70	15.70
1777	NYSE	NAZ	Wed, Feb 12, 2003	15.96	15.96	15.86	15.86
1776	NYSE	NAZ	Tue, Feb 11, 2003	16.00	16.04	16.00	16.04
1775	NYSE	NAZ	Mon, Feb 10, 2003	16.12	16.17	16.00	16.00
1774	NYSE	NAZ	Fri, Feb 7, 2003	16.17	16.19	16.15	16.18
1773	NYSE	NAZ	Thu, Feb 6, 2003	16.10	16.20	16.10	16.15
1772	NYSE	NAZ	Wed, Feb 5, 2003	15.70	16.15	15.70	16.05
1771	NYSE	NAZ	Tue, Feb 4, 2003	15.75	15.75	15.67	15.67
1770	NYSE	NAZ	Mon, Feb 3, 2003	15.61	15.74	15.60	15.73
1769	NYSE	NAZ	Fri, Jan 31, 2003	15.75	15.75	15.50	15.60
1768	NYSE	NAZ	Thu, Jan 30, 2003	15.73	15.73	15.73	15.73
1767	NYSE	NAZ	Wed, Jan 29, 2003	15.70	15.71	15.65	15.65
1766	NYSE	NAZ	Tue, Jan 28, 2003	15.86	15.86	15.70	15.75
1765	NYSE	NAZ	Mon, Jan 27, 2003	15.76	15.90	15.76	15.90
1764	NYSE	NAZ	Fri, Jan 24, 2003	15.70	15.80	15.70	15.75
1763	NYSE	NAZ	Thu, Jan 23, 2003	15.62	15.64	15.57	15.64
1762	NYSE	NAZ	Wed, Jan 22, 2003	15.62	15.62	15.62	15.62
1761	NYSE	NAZ	Tue, Jan 21, 2003	15.35	15.60	15.35	15.60
1760	NYSE	NAZ	Fri, Jan 17, 2003	15.40	15.40	15.30	15.30
1759	NYSE	NAZ	Thu, Jan 16, 2003	15.39	15.40	15.27	15.40
1758	NYSE	NAZ	Wed, Jan 15, 2003	15.37	15.39	15.37	15.39
1757	NYSE	NAZ	Tue, Jan 14, 2003	15.15	15.30	15.10	15.30
1756	NYSE	NAZ	Mon, Jan 13, 2003	15.01	15.10	15.01	15.09
1755	NYSE	NAZ	Fri, Jan 10, 2003	15.39	15.39	15.10	15.15
1754	NYSE	NAZ	Thu, Jan 9, 2003	15.43	15.43	15.39	15.39
1753	NYSE	NAZ	Wed, Jan 8, 2003	15.43	15.43	15.32	15.38
1752	NYSE	NAZ	Tue, Jan 7, 2003	15.30	15.45	15.30	15.42
1751	NYSE	NAZ	Mon, Jan 6, 2003	15.35	15.35	15.22	15.30
1750	NYSE	NAZ	Fri, Jan 3, 2003	15.34	15.34	15.21	15.31
1749	NYSE	NAZ	Thu, Jan 2, 2003	15.27	15.35	15.27	15.35
1748	NYSE	NAZ	Tue, Dec 31, 2002	15.20	15.28	15.20	15.25
1747	NYSE	NAZ	Mon, Dec 30, 2002	15.08	15.18	14.95	15.18
1746	NYSE	NAZ	Fri, Dec 27, 2002	14.85	15.04	14.85	15.04
1745	NYSE	NAZ	Thu, Dec 26, 2002	14.74	14.85	14.74	14.85
1744	NYSE	NAZ	Tue, Dec 24, 2002	14.67	14.78	14.67	14.70
1743	NYSE	NAZ	Mon, Dec 23, 2002	14.60	14.75	14.55	14.65
1742	NYSE	NAZ	Fri, Dec 20, 2002	14.61	14.68	14.55	14.67
1741	NYSE	NAZ	Thu, Dec 19, 2002	14.76	14.76	14.65	14.65
1740	NYSE	NAZ	Wed, Dec 18, 2002	14.90	14.90	14.70	14.75
1739	NYSE	NAZ	Tue, Dec 17, 2002	14.85	14.85	14.71	14.84
1738	NYSE	NAZ	Mon, Dec 16, 2002	14.85	14.90	14.81	14.88
1737	NYSE	NAZ	Fri, Dec 13, 2002	14.85	14.95	14.75	14.95
1736	NYSE	NAZ	Thu, Dec 12, 2002	14.90	14.92	14.70	14.92
1735	NYSE	NAZ	Wed, Dec 11, 2002	14.98	15.00	14.98	15.00
1734	NYSE	NAZ	Tue, Dec 10, 2002	14.92	15.00	14.90	15.00
1733	NYSE	NAZ	Mon, Dec 9, 2002	15.05	15.05	14.78	14.90
1732	NYSE	NAZ	Fri, Dec 6, 2002	15.11	15.17	14.96	15.15
1731	NYSE	NAZ	Thu, Dec 5, 2002	15.05	15.15	15.00	15.10
1730	NYSE	NAZ	Wed, Dec 4, 2002	15.05	15.22	15.05	15.10
1729	NYSE	NAZ	Tue, Dec 3, 2002	15.17	15.17	15.15	15.15
1728	NYSE	NAZ	Mon, Dec 2, 2002	15.16	15.19	15.05	15.16
1727	NYSE	NAZ	Fri, Nov 29, 2002	15.15	15.16	15.12	15.16
1726	NYSE	NAZ	Wed, Nov 27, 2002	15.19	15.19	15.12	15.12
1725	NYSE	NAZ	Tue, Nov 26, 2002	15.08	15.19	15.08	15.19
1724	NYSE	NAZ	Mon, Nov 25, 2002	15.18	15.18	15.00	15.04
1723	NYSE	NAZ	Fri, Nov 22, 2002	15.03	15.15	15.03	15.15
1722	NYSE	NAZ	Thu, Nov 21, 2002	14.95	15.04	14.95	15.00
1721	NYSE	NAZ	Wed, Nov 20, 2002	15.20	15.20	14.80	15.00
1720	NYSE	NAZ	Tue, Nov 19, 2002	15.30	15.35	15.20	15.25
1719	NYSE	NAZ	Mon, Nov 18, 2002	15.50	15.50	15.36	15.40
1718	NYSE	NAZ	Fri, Nov 15, 2002	15.50	15.50	15.46	15.49
1717	NYSE	NAZ	Thu, Nov 14, 2002	15.55	15.55	15.55	15.55
1716	NYSE	NAZ	Wed, Nov 13, 2002	15.52	15.52	15.48	15.52
1715	NYSE	NAZ	Tue, Nov 12, 2002	15.70	15.70	15.60	15.60
1714	NYSE	NAZ	Mon, Nov 11, 2002	15.70	15.70	15.70	15.70
1713	NYSE	NAZ	Fri, Nov 8, 2002	16.00	16.00	15.65	15.72
1712	NYSE	NAZ	Thu, Nov 7, 2002	15.87	15.90	15.87	15.90
1711	NYSE	NAZ	Wed, Nov 6, 2002	15.82	15.87	15.82	15.87
1710	NYSE	NAZ	Tue, Nov 5, 2002	15.88	15.88	15.85	15.85
1709	NYSE	NAZ	Mon, Nov 4, 2002	15.90	15.95	15.78	15.88
1708	NYSE	NAZ	Fri, Nov 1, 2002	15.95	15.95	15.89	15.90
1707	NYSE	NAZ	Thu, Oct 31, 2002	15.70	15.95	15.61	15.95
1706	NYSE	NAZ	Wed, Oct 30, 2002	15.65	15.68	15.58	15.64
1705	NYSE	NAZ	Tue, Oct 29, 2002	15.75	15.90	15.58	15.61
1704	NYSE	NAZ	Mon, Oct 28, 2002	15.65	15.74	15.65	15.65
1703	NYSE	NAZ	Fri, Oct 25, 2002	15.60	15.68	15.60	15.60
1702	NYSE	NAZ	Thu, Oct 24, 2002	15.25	15.70	15.25	15.70
1701	NYSE	NAZ	Wed, Oct 23, 2002	15.68	15.68	15.20	15.34
1700	NYSE	NAZ	Tue, Oct 22, 2002	15.80	15.80	15.50	15.70
1699	NYSE	NAZ	Mon, Oct 21, 2002	15.85	15.92	15.80	15.80
1698	NYSE	NAZ	Fri, Oct 18, 2002	15.94	15.95	15.86	15.93
1697	NYSE	NAZ	Thu, Oct 17, 2002	16.05	16.05	15.90	15.96
1696	NYSE	NAZ	Wed, Oct 16, 2002	16.02	16.10	16.00	16.10
1695	NYSE	NAZ	Tue, Oct 15, 2002	16.10	16.20	15.90	16.10
1694	NYSE	NAZ	Mon, Oct 14, 2002	16.15	16.15	16.11	16.11
1693	NYSE	NAZ	Fri, Oct 11, 2002	16.17	16.17	16.11	16.11
1692	NYSE	NAZ	Thu, Oct 10, 2002	16.17	16.20	16.17	16.17
1691	NYSE	NAZ	Wed, Oct 9, 2002	16.15	16.30	16.15	16.25
1690	NYSE	NAZ	Tue, Oct 8, 2002	16.25	16.25	16.12	16.13
1689	NYSE	NAZ	Mon, Oct 7, 2002	16.34	16.34	16.25	16.25
1688	NYSE	NAZ	Fri, Oct 4, 2002	16.28	16.30	16.26	16.30
1687	NYSE	NAZ	Thu, Oct 3, 2002	16.36	16.36	16.31	16.31
1686	NYSE	NAZ	Wed, Oct 2, 2002	16.30	16.36	16.30	16.35
1685	NYSE	NAZ	Tue, Oct 1, 2002	16.41	16.44	16.28	16.28
1684	NYSE	NAZ	Mon, Sep 30, 2002	16.40	16.49	16.36	16.36
1683	NYSE	NAZ	Fri, Sep 27, 2002	16.56	16.56	16.41	16.48
1682	NYSE	NAZ	Thu, Sep 26, 2002	16.54	16.62	16.54	16.62
1681	NYSE	NAZ	Wed, Sep 25, 2002	16.54	16.64	16.54	16.64
1680	NYSE	NAZ	Tue, Sep 24, 2002	16.62	16.62	16.55	16.58
1679	NYSE	NAZ	Mon, Sep 23, 2002	16.60	16.62	16.55	16.62
1678	NYSE	NAZ	Fri, Sep 20, 2002	16.70	16.74	16.70	16.74
1677	NYSE	NAZ	Thu, Sep 19, 2002	16.65	16.70	16.61	16.70
1676	NYSE	NAZ	Wed, Sep 18, 2002	16.80	16.80	16.72	16.74
1675	NYSE	NAZ	Tue, Sep 17, 2002	16.80	16.82	16.80	16.82
1674	NYSE	NAZ	Mon, Sep 16, 2002	16.65	16.75	16.55	16.75
1673	NYSE	NAZ	Fri, Sep 13, 2002	16.85	16.85	16.77	16.85
1672	NYSE	NAZ	Thu, Sep 12, 2002	16.90	17.00	16.80	16.80
1671	NYSE	NAZ	Wed, Sep 11, 2002	16.83	16.83	16.83	16.83
1670	NYSE	NAZ	Tue, Sep 10, 2002	16.90	16.90	16.90	16.90
1669	NYSE	NAZ	Mon, Sep 9, 2002	16.99	16.99	16.94	16.94
1668	NYSE	NAZ	Fri, Sep 6, 2002	16.83	16.98	16.80	16.98
1667	NYSE	NAZ	Thu, Sep 5, 2002	16.93	16.93	16.93	16.93
1666	NYSE	NAZ	Wed, Sep 4, 2002	16.90	16.90	16.80	16.89
1665	NYSE	NAZ	Tue, Sep 3, 2002	16.95	16.95	16.83	16.83
1664	NYSE	NAZ	Fri, Aug 30, 2002	16.92	16.95	16.92	16.95
1663	NYSE	NAZ	Wed, Aug 28, 2002	16.92	16.92	16.92	16.92
1662	NYSE	NAZ	Tue, Aug 27, 2002	16.89	16.95	16.79	16.90
1661	NYSE	NAZ	Mon, Aug 26, 2002	16.97	16.97	16.90	16.90
1660	NYSE	NAZ	Fri, Aug 23, 2002	16.90	16.99	16.83	16.87
1659	NYSE	NAZ	Thu, Aug 22, 2002	16.87	16.95	16.86	16.93
1658	NYSE	NAZ	Wed, Aug 21, 2002	16.86	16.96	16.86	16.90
1657	NYSE	NAZ	Tue, Aug 20, 2002	16.86	16.86	16.86	16.86
1656	NYSE	NAZ	Mon, Aug 19, 2002	16.90	16.90	16.85	16.86
1655	NYSE	NAZ	Fri, Aug 16, 2002	16.86	16.90	16.86	16.90
1654	NYSE	NAZ	Thu, Aug 15, 2002	16.95	16.95	16.90	16.90
1653	NYSE	NAZ	Wed, Aug 14, 2002	16.90	16.90	16.85	16.85
1652	NYSE	NAZ	Tue, Aug 13, 2002	16.95	17.12	16.90	17.00
1651	NYSE	NAZ	Mon, Aug 12, 2002	17.00	17.05	16.95	16.95
1650	NYSE	NAZ	Fri, Aug 9, 2002	16.87	16.87	16.79	16.85
1649	NYSE	NAZ	Thu, Aug 8, 2002	17.00	17.00	16.90	16.95
1648	NYSE	NAZ	Wed, Aug 7, 2002	16.95	17.00	16.95	17.00
1647	NYSE	NAZ	Tue, Aug 6, 2002	17.05	17.05	16.95	16.95
1646	NYSE	NAZ	Mon, Aug 5, 2002	17.00	17.05	17.00	17.05
1645	NYSE	NAZ	Fri, Aug 2, 2002	17.04	17.04	17.00	17.00
1644	NYSE	NAZ	Thu, Aug 1, 2002	17.00	17.12	17.00	17.00
1643	NYSE	NAZ	Wed, Jul 31, 2002	16.85	17.08	16.85	16.90
1642	NYSE	NAZ	Tue, Jul 30, 2002	16.69	16.85	16.69	16.85
1641	NYSE	NAZ	Mon, Jul 29, 2002	16.85	16.92	16.76	16.76
1640	NYSE	NAZ	Thu, Jul 25, 2002	16.85	16.91	16.71	16.91
1639	NYSE	NAZ	Wed, Jul 24, 2002	16.66	16.83	16.65	16.83
1638	NYSE	NAZ	Mon, Jul 22, 2002	16.66	16.66	16.66	16.66
1637	NYSE	NAZ	Fri, Jul 19, 2002	16.80	16.80	16.65	16.65
1636	NYSE	NAZ	Thu, Jul 18, 2002	16.85	16.85	16.82	16.82
1635	NYSE	NAZ	Wed, Jul 17, 2002	17.19	17.19	16.95	16.98
1634	NYSE	NAZ	Tue, Jul 16, 2002	17.04	17.20	17.04	17.20
1633	NYSE	NAZ	Mon, Jul 15, 2002	17.25	17.25	17.02	17.10
1632	NYSE	NAZ	Fri, Jul 12, 2002	17.40	17.40	17.00	17.10
1631	NYSE	NAZ	Thu, Jul 11, 2002	17.30	17.40	17.22	17.40
1630	NYSE	NAZ	Wed, Jul 10, 2002	17.40	17.45	17.30	17.35
1629	NYSE	NAZ	Tue, Jul 9, 2002	17.45	17.45	17.40	17.40
1628	NYSE	NAZ	Mon, Jul 8, 2002	17.45	17.45	17.40	17.40
1627	NYSE	NAZ	Fri, Jul 5, 2002	17.45	17.60	17.45	17.45
1626	NYSE	NAZ	Wed, Jul 3, 2002	17.26	17.35	17.26	17.35
1625	NYSE	NAZ	Tue, Jul 2, 2002	17.25	17.30	17.25	17.30
1624	NYSE	NAZ	Mon, Jul 1, 2002	17.22	17.22	17.20	17.20
1623	NYSE	NAZ	Fri, Jun 28, 2002	17.26	17.26	17.18	17.18
1622	NYSE	NAZ	Thu, Jun 27, 2002	17.20	17.26	17.10	17.26
1621	NYSE	NAZ	Wed, Jun 26, 2002	17.02	17.19	17.02	17.19
1620	NYSE	NAZ	Tue, Jun 25, 2002	16.95	17.03	16.90	17.03
1619	NYSE	NAZ	Mon, Jun 24, 2002	17.10	17.10	17.00	17.00
1618	NYSE	NAZ	Fri, Jun 21, 2002	16.98	17.10	16.89	17.00
1617	NYSE	NAZ	Thu, Jun 20, 2002	16.95	16.97	16.89	16.89
1616	NYSE	NAZ	Wed, Jun 19, 2002	16.85	16.95	16.80	16.85
1615	NYSE	NAZ	Tue, Jun 18, 2002	16.95	16.95	16.80	16.94
1614	NYSE	NAZ	Mon, Jun 17, 2002	16.77	16.77	16.70	16.70
1613	NYSE	NAZ	Fri, Jun 14, 2002	16.65	16.85	16.65	16.72
1612	NYSE	NAZ	Thu, Jun 13, 2002	16.60	16.60	16.54	16.54
1611	NYSE	NAZ	Wed, Jun 12, 2002	16.65	16.72	16.55	16.60
1610	NYSE	NAZ	Tue, Jun 11, 2002	16.72	16.76	16.60	16.60
1609	NYSE	NAZ	Mon, Jun 10, 2002	16.45	16.60	16.45	16.47
1608	NYSE	NAZ	Fri, Jun 7, 2002	16.35	16.43	16.35	16.43
1607	NYSE	NAZ	Thu, Jun 6, 2002	16.70	16.72	16.60	16.60
1606	NYSE	NAZ	Wed, Jun 5, 2002	16.63	16.64	16.58	16.58
1605	NYSE	NAZ	Tue, Jun 4, 2002	16.55	16.76	16.55	16.63
1604	NYSE	NAZ	Mon, Jun 3, 2002	16.53	16.58	16.45	16.45
1603	NYSE	NAZ	Fri, May 31, 2002	16.55	16.55	16.43	16.45
1602	NYSE	NAZ	Thu, May 30, 2002	16.55	16.57	16.48	16.48
1601	NYSE	NAZ	Wed, May 29, 2002	16.50	16.50	16.46	16.46
1600	NYSE	NAZ	Tue, May 28, 2002	16.45	16.50	16.45	16.45
1599	NYSE	NAZ	Fri, May 24, 2002	16.45	16.45	16.45	16.45
1598	NYSE	NAZ	Thu, May 23, 2002	16.48	16.56	16.45	16.50
1597	NYSE	NAZ	Wed, May 22, 2002	16.45	16.54	16.45	16.50
1596	NYSE	NAZ	Tue, May 21, 2002	16.46	16.60	16.46	16.50
1595	NYSE	NAZ	Mon, May 20, 2002	16.65	16.65	16.45	16.47
1594	NYSE	NAZ	Fri, May 17, 2002	16.58	16.58	16.58	16.58
1593	NYSE	NAZ	Thu, May 16, 2002	16.68	16.70	16.63	16.64
1592	NYSE	NAZ	Wed, May 15, 2002	16.59	16.59	16.58	16.58
1591	NYSE	NAZ	Tue, May 14, 2002	16.57	16.75	16.57	16.57
1590	NYSE	NAZ	Mon, May 13, 2002	16.55	16.60	16.55	16.55
1589	NYSE	NAZ	Fri, May 10, 2002	16.58	16.58	16.58	16.58
1588	NYSE	NAZ	Thu, May 9, 2002	16.65	16.66	16.55	16.65
1587	NYSE	NAZ	Wed, May 8, 2002	16.60	16.65	16.55	16.65
1586	NYSE	NAZ	Tue, May 7, 2002	16.55	16.68	16.53	16.60
1585	NYSE	NAZ	Mon, May 6, 2002	16.50	16.60	16.45	16.60
1584	NYSE	NAZ	Fri, May 3, 2002	16.55	16.55	16.55	16.55
1583	NYSE	NAZ	Thu, May 2, 2002	16.40	16.45	16.40	16.45
1582	NYSE	NAZ	Wed, May 1, 2002	16.35	16.50	16.35	16.35
1581	NYSE	NAZ	Tue, Apr 30, 2002	16.45	16.50	16.40	16.40
1580	NYSE	NAZ	Mon, Apr 29, 2002	16.40	16.40	16.40	16.40
1579	NYSE	NAZ	Thu, Apr 25, 2002	16.40	16.40	16.40	16.40
1578	NYSE	NAZ	Wed, Apr 24, 2002	16.40	16.40	16.38	16.40
1577	NYSE	NAZ	Tue, Apr 23, 2002	16.45	16.48	16.44	16.48
1576	NYSE	NAZ	Mon, Apr 22, 2002	16.50	16.50	16.40	16.40
1575	NYSE	NAZ	Fri, Apr 19, 2002	16.28	16.51	16.28	16.35
1574	NYSE	NAZ	Thu, Apr 18, 2002	16.28	16.28	16.28	16.28
1573	NYSE	NAZ	Wed, Apr 17, 2002	16.20	16.20	16.20	16.20
1572	NYSE	NAZ	Mon, Apr 15, 2002	16.20	16.28	16.20	16.28
1571	NYSE	NAZ	Fri, Apr 12, 2002	16.20	16.29	16.20	16.29
1570	NYSE	NAZ	Wed, Apr 10, 2002	16.25	16.25	16.25	16.25
1569	NYSE	NAZ	Tue, Apr 9, 2002	16.22	16.22	16.20	16.20
1568	NYSE	NAZ	Mon, Apr 8, 2002	16.20	16.30	16.20	16.30
1567	NYSE	NAZ	Fri, Apr 5, 2002	16.08	16.30	16.08	16.30
1566	NYSE	NAZ	Thu, Apr 4, 2002	15.99	16.02	15.94	16.02
1565	NYSE	NAZ	Wed, Apr 3, 2002	16.10	16.10	16.00	16.00
1564	NYSE	NAZ	Tue, Apr 2, 2002	16.07	16.07	16.00	16.00
1563	NYSE	NAZ	Mon, Apr 1, 2002	16.13	16.17	16.07	16.10
1562	NYSE	NAZ	Thu, Mar 28, 2002	15.85	16.08	15.85	16.08
1561	NYSE	NAZ	Wed, Mar 27, 2002	15.80	15.85	15.80	15.85
1560	NYSE	NAZ	Tue, Mar 26, 2002	15.85	15.85	15.65	15.70
1559	NYSE	NAZ	Mon, Mar 25, 2002	15.88	15.88	15.88	15.88
1558	NYSE	NAZ	Fri, Mar 22, 2002	15.95	15.95	15.89	15.89
1557	NYSE	NAZ	Thu, Mar 21, 2002	16.00	16.00	16.00	16.00
1556	NYSE	NAZ	Wed, Mar 20, 2002	16.00	16.08	16.00	16.08
1555	NYSE	NAZ	Tue, Mar 19, 2002	16.10	16.10	15.95	15.95
1554	NYSE	NAZ	Mon, Mar 18, 2002	16.08	16.08	15.94	16.05
1553	NYSE	NAZ	Fri, Mar 15, 2002	16.08	16.10	16.08	16.10
1552	NYSE	NAZ	Wed, Mar 13, 2002	16.13	16.13	16.08	16.08
1551	NYSE	NAZ	Tue, Mar 12, 2002	16.21	16.21	16.21	16.21
1550	NYSE	NAZ	Mon, Mar 11, 2002	16.42	16.42	16.20	16.35
1549	NYSE	NAZ	Fri, Mar 8, 2002	16.49	16.49	16.49	16.49
1548	NYSE	NAZ	Thu, Mar 7, 2002	16.55	16.55	16.43	16.43
1547	NYSE	NAZ	Wed, Mar 6, 2002	16.45	16.45	16.45	16.45
1546	NYSE	NAZ	Tue, Mar 5, 2002	16.29	16.57	16.29	16.57
1545	NYSE	NAZ	Fri, Mar 1, 2002	16.33	16.37	16.33	16.37
1544	NYSE	NAZ	Thu, Feb 28, 2002	16.30	16.30	16.27	16.27
1543	NYSE	NAZ	Wed, Feb 27, 2002	16.26	16.26	16.23	16.23
1542	NYSE	NAZ	Tue, Feb 26, 2002	16.33	16.37	16.30	16.30
1541	NYSE	NAZ	Mon, Feb 25, 2002	16.29	16.29	16.29	16.29
1540	NYSE	NAZ	Fri, Feb 22, 2002	16.25	16.25	16.25	16.25
1539	NYSE	NAZ	Thu, Feb 21, 2002	16.24	16.24	16.23	16.23
1538	NYSE	NAZ	Wed, Feb 20, 2002	16.20	16.25	16.20	16.24
1537	NYSE	NAZ	Tue, Feb 19, 2002	16.17	16.21	16.17	16.21
1536	NYSE	NAZ	Fri, Feb 15, 2002	16.10	16.10	16.07	16.07
1535	NYSE	NAZ	Thu, Feb 14, 2002	16.05	16.17	16.05	16.17
1534	NYSE	NAZ	Wed, Feb 13, 2002	16.08	16.08	16.08	16.08
1533	NYSE	NAZ	Tue, Feb 12, 2002	16.18	16.22	16.18	16.18
1532	NYSE	NAZ	Mon, Feb 11, 2002	16.18	16.18	16.18	16.18
1531	NYSE	NAZ	Fri, Feb 8, 2002	16.14	16.15	16.14	16.15
1530	NYSE	NAZ	Wed, Feb 6, 2002	16.17	16.17	16.06	16.12
1529	NYSE	NAZ	Tue, Feb 5, 2002	16.15	16.15	16.12	16.12
1528	NYSE	NAZ	Mon, Feb 4, 2002	16.16	16.18	16.15	16.15
1527	NYSE	NAZ	Fri, Feb 1, 2002	16.16	16.16	16.15	16.15
1526	NYSE	NAZ	Thu, Jan 31, 2002	16.17	16.17	16.01	16.15
1525	NYSE	NAZ	Wed, Jan 30, 2002	16.05	16.05	16.05	16.05
1524	NYSE	NAZ	Tue, Jan 29, 2002	16.00	16.05	16.00	16.05
1523	NYSE	NAZ	Mon, Jan 28, 2002	16.05	16.05	16.05	16.05
1522	NYSE	NAZ	Thu, Jan 24, 2002	15.92	16.12	15.90	16.12
1521	NYSE	NAZ	Wed, Jan 23, 2002	15.92	15.92	15.92	15.92
1520	NYSE	NAZ	Tue, Jan 22, 2002	16.20	16.20	15.90	15.90
1519	NYSE	NAZ	Fri, Jan 18, 2002	16.17	16.20	16.17	16.20
1518	NYSE	NAZ	Thu, Jan 17, 2002	16.17	16.24	16.17	16.24
1517	NYSE	NAZ	Wed, Jan 16, 2002	16.21	16.21	16.12	16.17
1516	NYSE	NAZ	Tue, Jan 15, 2002	16.15	16.17	16.15	16.17
1515	NYSE	NAZ	Mon, Jan 14, 2002	16.09	16.12	16.09	16.12
1514	NYSE	NAZ	Fri, Jan 11, 2002	16.15	16.15	15.97	16.09
1513	NYSE	NAZ	Thu, Jan 10, 2002	15.95	16.05	15.95	16.05
1512	NYSE	NAZ	Wed, Jan 9, 2002	16.19	16.19	16.19	16.19
1511	NYSE	NAZ	Tue, Jan 8, 2002	16.17	16.19	16.17	16.19
1510	NYSE	NAZ	Mon, Jan 7, 2002	16.17	16.17	16.17	16.17
1509	NYSE	NAZ	Thu, Jan 3, 2002	16.05	16.17	15.93	16.17
1508	NYSE	NAZ	Wed, Jan 2, 2002	16.06	16.06	16.00	16.00
1507	NYSE	NAZ	Mon, Dec 31, 2001	16.00	16.08	16.00	16.08
1506	NYSE	NAZ	Fri, Dec 28, 2001	15.85	16.01	15.80	16.00
1505	NYSE	NAZ	Thu, Dec 27, 2001	16.00	16.00	16.00	16.00
1504	NYSE	NAZ	Mon, Dec 24, 2001	15.90	15.95	15.90	15.95
1503	NYSE	NAZ	Fri, Dec 21, 2001	15.90	15.98	15.90	15.98
1502	NYSE	NAZ	Thu, Dec 20, 2001	15.95	15.95	15.90	15.90
1501	NYSE	NAZ	Wed, Dec 19, 2001	15.93	16.00	15.93	16.00
1500	NYSE	NAZ	Tue, Dec 18, 2001	15.68	15.91	15.68	15.91
1499	NYSE	NAZ	Mon, Dec 17, 2001	15.72	15.72	15.72	15.72
1498	NYSE	NAZ	Fri, Dec 14, 2001	15.87	15.87	15.87	15.87
1497	NYSE	NAZ	Thu, Dec 13, 2001	15.80	15.89	15.80	15.87
1496	NYSE	NAZ	Wed, Dec 12, 2001	15.85	15.85	15.73	15.75
1495	NYSE	NAZ	Tue, Dec 11, 2001	15.91	15.92	15.90	15.92
1494	NYSE	NAZ	Mon, Dec 10, 2001	16.07	16.07	15.95	15.95
1493	NYSE	NAZ	Fri, Dec 7, 2001	16.17	16.17	16.10	16.10
1492	NYSE	NAZ	Thu, Dec 6, 2001	16.22	16.22	16.10	16.19
1491	NYSE	NAZ	Wed, Dec 5, 2001	16.23	16.25	16.20	16.20
1490	NYSE	NAZ	Tue, Dec 4, 2001	16.21	16.23	16.21	16.23
1489	NYSE	NAZ	Mon, Dec 3, 2001	16.12	16.21	16.12	16.18
1488	NYSE	NAZ	Fri, Nov 30, 2001	16.10	16.15	16.05	16.15
1487	NYSE	NAZ	Thu, Nov 29, 2001	16.21	16.21	16.08	16.08
1486	NYSE	NAZ	Wed, Nov 28, 2001	16.30	16.30	16.20	16.20
1485	NYSE	NAZ	Tue, Nov 27, 2001	16.34	16.42	16.34	16.42
1484	NYSE	NAZ	Mon, Nov 26, 2001	16.40	16.40	16.24	16.24
1483	NYSE	NAZ	Wed, Nov 21, 2001	16.41	16.44	16.41	16.44
1482	NYSE	NAZ	Tue, Nov 20, 2001	16.45	16.45	16.45	16.45
1481	NYSE	NAZ	Fri, Nov 16, 2001	16.40	16.45	16.40	16.45
1480	NYSE	NAZ	Thu, Nov 15, 2001	16.40	16.40	16.40	16.40
1479	NYSE	NAZ	Wed, Nov 14, 2001	16.50	16.50	16.37	16.42
1478	NYSE	NAZ	Tue, Nov 13, 2001	16.50	16.54	16.47	16.54
1477	NYSE	NAZ	Mon, Nov 12, 2001	16.54	16.54	16.48	16.48
1476	NYSE	NAZ	Fri, Nov 9, 2001	16.48	16.54	16.48	16.54
1475	NYSE	NAZ	Thu, Nov 8, 2001	16.46	16.46	16.46	16.46
1474	NYSE	NAZ	Wed, Nov 7, 2001	16.40	16.45	16.36	16.36
1473	NYSE	NAZ	Tue, Nov 6, 2001	16.33	16.37	16.28	16.37
1472	NYSE	NAZ	Mon, Nov 5, 2001	16.33	16.33	16.28	16.32
1471	NYSE	NAZ	Fri, Nov 2, 2001	16.25	16.28	16.25	16.28
1470	NYSE	NAZ	Thu, Nov 1, 2001	16.24	16.25	16.20	16.22
1469	NYSE	NAZ	Wed, Oct 31, 2001	16.24	16.24	16.12	16.12
1468	NYSE	NAZ	Tue, Oct 30, 2001	16.17	16.23	16.17	16.18
1467	NYSE	NAZ	Fri, Oct 26, 2001	16.25	16.25	16.15	16.15
1466	NYSE	NAZ	Thu, Oct 25, 2001	16.13	16.25	16.13	16.25
1465	NYSE	NAZ	Wed, Oct 24, 2001	16.24	16.24	16.08	16.18
1464	NYSE	NAZ	Mon, Oct 22, 2001	16.19	16.25	16.19	16.22
1463	NYSE	NAZ	Fri, Oct 19, 2001	16.13	16.22	16.06	16.10
1462	NYSE	NAZ	Thu, Oct 18, 2001	16.21	16.21	16.21	16.21
1461	NYSE	NAZ	Wed, Oct 17, 2001	16.23	16.23	16.12	16.12
1460	NYSE	NAZ	Tue, Oct 16, 2001	16.25	16.25	16.12	16.12
1459	NYSE	NAZ	Mon, Oct 15, 2001	16.23	16.24	16.23	16.24
1458	NYSE	NAZ	Fri, Oct 12, 2001	16.23	16.23	16.23	16.23
1457	NYSE	NAZ	Thu, Oct 11, 2001	16.20	16.20	16.20	16.20
1456	NYSE	NAZ	Wed, Oct 10, 2001	16.24	16.25	16.24	16.25
1455	NYSE	NAZ	Tue, Oct 9, 2001	16.13	16.24	16.11	16.24
1454	NYSE	NAZ	Mon, Oct 8, 2001	16.12	16.19	16.12	16.19
1453	NYSE	NAZ	Fri, Oct 5, 2001	16.20	16.24	16.15	16.15
1452	NYSE	NAZ	Thu, Oct 4, 2001	16.20	16.20	16.20	16.20
1451	NYSE	NAZ	Wed, Oct 3, 2001	16.16	16.23	16.16	16.23
1450	NYSE	NAZ	Tue, Oct 2, 2001	16.24	16.24	16.15	16.16
1449	NYSE	NAZ	Mon, Oct 1, 2001	16.12	16.23	16.12	16.15
1448	NYSE	NAZ	Fri, Sep 28, 2001	16.10	16.12	16.10	16.12
1447	NYSE	NAZ	Thu, Sep 27, 2001	16.14	16.20	16.12	16.20
1446	NYSE	NAZ	Wed, Sep 26, 2001	16.24	16.25	16.12	16.14
1445	NYSE	NAZ	Tue, Sep 25, 2001	16.20	16.20	16.12	16.12
1444	NYSE	NAZ	Mon, Sep 24, 2001	16.20	16.24	16.13	16.13
1443	NYSE	NAZ	Fri, Sep 21, 2001	16.15	16.25	16.15	16.25
1442	NYSE	NAZ	Thu, Sep 20, 2001	16.16	16.24	16.13	16.24
1441	NYSE	NAZ	Wed, Sep 19, 2001	16.17	16.18	16.17	16.18
1440	NYSE	NAZ	Tue, Sep 18, 2001	16.40	16.40	16.22	16.22
1439	NYSE	NAZ	Mon, Sep 17, 2001	16.40	16.46	16.30	16.46
1438	NYSE	NAZ	Mon, Sep 10, 2001	16.34	16.42	16.34	16.42
1437	NYSE	NAZ	Fri, Sep 7, 2001	16.48	16.48	16.40	16.40
1436	NYSE	NAZ	Thu, Sep 6, 2001	16.50	16.50	16.50	16.50
1435	NYSE	NAZ	Wed, Sep 5, 2001	16.52	16.52	16.49	16.52
1434	NYSE	NAZ	Tue, Sep 4, 2001	16.52	16.57	16.51	16.51
1433	NYSE	NAZ	Fri, Aug 31, 2001	16.56	16.57	16.53	16.53
1432	NYSE	NAZ	Thu, Aug 30, 2001	16.57	16.57	16.53	16.53
1431	NYSE	NAZ	Wed, Aug 29, 2001	16.63	16.65	16.53	16.56
1430	NYSE	NAZ	Tue, Aug 28, 2001	16.56	16.56	16.56	16.56
1429	NYSE	NAZ	Mon, Aug 27, 2001	16.72	16.72	16.58	16.58
1428	NYSE	NAZ	Fri, Aug 24, 2001	16.73	16.75	16.66	16.66
1427	NYSE	NAZ	Thu, Aug 23, 2001	16.65	16.73	16.62	16.62
1426	NYSE	NAZ	Wed, Aug 22, 2001	16.60	16.65	16.54	16.56
1425	NYSE	NAZ	Tue, Aug 21, 2001	16.50	16.50	16.50	16.50
1424	NYSE	NAZ	Mon, Aug 20, 2001	16.50	16.60	16.50	16.50
1423	NYSE	NAZ	Fri, Aug 17, 2001	16.46	16.46	16.46	16.46
1422	NYSE	NAZ	Thu, Aug 16, 2001	16.40	16.48	16.37	16.48
1421	NYSE	NAZ	Wed, Aug 15, 2001	16.36	16.36	16.36	16.36
1420	NYSE	NAZ	Tue, Aug 14, 2001	16.39	16.47	16.36	16.37
1419	NYSE	NAZ	Mon, Aug 13, 2001	16.38	16.38	16.36	16.36
1418	NYSE	NAZ	Fri, Aug 10, 2001	16.36	16.36	16.36	16.36
1417	NYSE	NAZ	Thu, Aug 9, 2001	16.38	16.46	16.35	16.35
1416	NYSE	NAZ	Wed, Aug 8, 2001	16.34	16.34	16.34	16.34
1415	NYSE	NAZ	Tue, Aug 7, 2001	16.34	16.35	16.34	16.34
1414	NYSE	NAZ	Mon, Aug 6, 2001	16.34	16.36	16.32	16.33
1413	NYSE	NAZ	Fri, Aug 3, 2001	16.35	16.35	16.35	16.35
1412	NYSE	NAZ	Thu, Aug 2, 2001	16.41	16.41	16.35	16.35
1411	NYSE	NAZ	Wed, Aug 1, 2001	16.37	16.37	16.34	16.34
1410	NYSE	NAZ	Tue, Jul 31, 2001	16.36	16.36	16.32	16.32
1409	NYSE	NAZ	Mon, Jul 30, 2001	16.35	16.41	16.35	16.37
1408	NYSE	NAZ	Fri, Jul 27, 2001	16.36	16.36	16.36	16.36
1407	NYSE	NAZ	Thu, Jul 26, 2001	16.37	16.43	16.35	16.35
1406	NYSE	NAZ	Wed, Jul 25, 2001	16.35	16.41	16.35	16.36
1405	NYSE	NAZ	Tue, Jul 24, 2001	16.34	16.34	16.34	16.34
1404	NYSE	NAZ	Mon, Jul 23, 2001	16.36	16.41	16.34	16.37
1403	NYSE	NAZ	Fri, Jul 20, 2001	16.30	16.30	16.30	16.30
1402	NYSE	NAZ	Thu, Jul 19, 2001	16.25	16.38	16.25	16.33
1401	NYSE	NAZ	Wed, Jul 18, 2001	16.33	16.33	16.25	16.25
1400	NYSE	NAZ	Tue, Jul 17, 2001	16.26	16.26	16.22	16.22
1399	NYSE	NAZ	Mon, Jul 16, 2001	16.28	16.28	16.25	16.25
1398	NYSE	NAZ	Fri, Jul 13, 2001	16.21	16.21	16.21	16.21
1397	NYSE	NAZ	Thu, Jul 12, 2001	16.18	16.18	16.18	16.18
1396	NYSE	NAZ	Wed, Jul 11, 2001	16.29	16.29	16.16	16.16
1395	NYSE	NAZ	Tue, Jul 10, 2001	16.38	16.46	16.35	16.35
1394	NYSE	NAZ	Mon, Jul 9, 2001	16.25	16.35	16.25	16.30
1393	NYSE	NAZ	Fri, Jul 6, 2001	16.15	16.24	16.15	16.18
1392	NYSE	NAZ	Thu, Jul 5, 2001	16.14	16.14	16.14	16.14
1391	NYSE	NAZ	Mon, Jul 2, 2001	16.20	16.20	16.13	16.20
1390	NYSE	NAZ	Fri, Jun 29, 2001	16.15	16.15	16.07	16.10
1389	NYSE	NAZ	Thu, Jun 28, 2001	16.05	16.15	16.04	16.15
1388	NYSE	NAZ	Wed, Jun 27, 2001	15.98	16.04	15.96	16.04
1387	NYSE	NAZ	Tue, Jun 26, 2001	15.94	15.94	15.94	15.94
1386	NYSE	NAZ	Mon, Jun 25, 2001	15.85	15.94	15.85	15.94
1385	NYSE	NAZ	Fri, Jun 22, 2001	15.86	15.86	15.86	15.86
1384	NYSE	NAZ	Thu, Jun 21, 2001	15.90	15.90	15.84	15.84
1383	NYSE	NAZ	Wed, Jun 20, 2001	15.86	15.86	15.80	15.85
1382	NYSE	NAZ	Tue, Jun 19, 2001	15.93	15.99	15.83	15.84
1381	NYSE	NAZ	Mon, Jun 18, 2001	15.86	15.91	15.86	15.91
1380	NYSE	NAZ	Fri, Jun 15, 2001	15.83	15.86	15.83	15.86
1379	NYSE	NAZ	Thu, Jun 14, 2001	15.91	15.91	15.83	15.83
1378	NYSE	NAZ	Wed, Jun 13, 2001	15.90	15.90	15.76	15.89
1377	NYSE	NAZ	Tue, Jun 12, 2001	15.95	16.04	15.95	15.98
1376	NYSE	NAZ	Mon, Jun 11, 2001	15.94	16.02	15.94	16.02
1375	NYSE	NAZ	Fri, Jun 8, 2001	15.94	15.94	15.94	15.94
1374	NYSE	NAZ	Thu, Jun 7, 2001	15.95	15.95	15.94	15.94
1373	NYSE	NAZ	Wed, Jun 6, 2001	15.95	15.95	15.95	15.95
1372	NYSE	NAZ	Tue, Jun 5, 2001	15.94	15.94	15.94	15.94
1371	NYSE	NAZ	Mon, Jun 4, 2001	15.99	15.99	15.94	15.94
1370	NYSE	NAZ	Fri, Jun 1, 2001	15.97	15.97	15.92	15.92
1369	NYSE	NAZ	Thu, May 31, 2001	15.95	15.95	15.92	15.92
1368	NYSE	NAZ	Wed, May 30, 2001	15.92	15.92	15.92	15.92
1367	NYSE	NAZ	Tue, May 29, 2001	15.97	15.99	15.97	15.99
1366	NYSE	NAZ	Fri, May 25, 2001	15.92	15.95	15.89	15.89
1365	NYSE	NAZ	Thu, May 24, 2001	15.98	15.99	15.98	15.99
1364	NYSE	NAZ	Wed, May 23, 2001	15.89	15.97	15.89	15.97
1363	NYSE	NAZ	Tue, May 22, 2001	15.89	15.89	15.89	15.89
1362	NYSE	NAZ	Mon, May 21, 2001	15.90	15.90	15.90	15.90
1361	NYSE	NAZ	Thu, May 17, 2001	15.95	15.95	15.95	15.95
1360	NYSE	NAZ	Wed, May 16, 2001	15.89	15.89	15.89	15.89
1359	NYSE	NAZ	Tue, May 15, 2001	15.93	15.96	15.93	15.96
1358	NYSE	NAZ	Fri, May 11, 2001	15.89	15.97	15.89	15.89
1357	NYSE	NAZ	Thu, May 10, 2001	15.92	15.92	15.90	15.90
1356	NYSE	NAZ	Wed, May 9, 2001	16.01	16.01	15.93	15.98
1355	NYSE	NAZ	Tue, May 8, 2001	16.08	16.10	16.01	16.02
1354	NYSE	NAZ	Mon, May 7, 2001	16.04	16.04	16.04	16.04
1353	NYSE	NAZ	Fri, May 4, 2001	15.97	16.04	15.94	15.95
1352	NYSE	NAZ	Thu, May 3, 2001	15.92	15.97	15.92	15.97
1351	NYSE	NAZ	Wed, May 2, 2001	15.89	15.92	15.89	15.92
1350	NYSE	NAZ	Tue, May 1, 2001	15.89	15.89	15.89	15.89
1349	NYSE	NAZ	Mon, Apr 30, 2001	15.90	15.90	15.85	15.85
1348	NYSE	NAZ	Fri, Apr 27, 2001	15.87	15.90	15.87	15.90
1347	NYSE	NAZ	Thu, Apr 26, 2001	15.70	15.80	15.65	15.80
1346	NYSE	NAZ	Wed, Apr 25, 2001	15.65	15.65	15.65	15.65
1345	NYSE	NAZ	Mon, Apr 23, 2001	15.75	15.75	15.69	15.69
1344	NYSE	NAZ	Fri, Apr 20, 2001	15.70	15.75	15.70	15.75
1343	NYSE	NAZ	Thu, Apr 19, 2001	15.77	15.77	15.77	15.77
1342	NYSE	NAZ	Wed, Apr 18, 2001	15.74	15.75	15.70	15.75
1341	NYSE	NAZ	Tue, Apr 17, 2001	15.77	15.77	15.67	15.67
1340	NYSE	NAZ	Mon, Apr 16, 2001	15.80	15.81	15.67	15.67
1339	NYSE	NAZ	Thu, Apr 12, 2001	15.70	15.79	15.60	15.72
1338	NYSE	NAZ	Wed, Apr 11, 2001	15.71	15.71	15.64	15.64
1337	NYSE	NAZ	Tue, Apr 10, 2001	15.85	15.85	15.71	15.80
1336	NYSE	NAZ	Mon, Apr 9, 2001	15.78	15.85	15.78	15.78
1335	NYSE	NAZ	Fri, Apr 6, 2001	15.78	15.78	15.78	15.78
1334	NYSE	NAZ	Thu, Apr 5, 2001	15.81	15.81	15.81	15.81
1333	NYSE	NAZ	Tue, Apr 3, 2001	15.71	15.80	15.71	15.80
1332	NYSE	NAZ	Fri, Mar 30, 2001	15.80	15.85	15.80	15.85
1331	NYSE	NAZ	Thu, Mar 29, 2001	15.70	15.70	15.70	15.70
1330	NYSE	NAZ	Wed, Mar 28, 2001	15.80	15.80	15.79	15.79
1329	NYSE	NAZ	Tue, Mar 27, 2001	15.65	15.65	15.65	15.65
1328	NYSE	NAZ	Mon, Mar 26, 2001	15.80	15.90	15.70	15.70
1327	NYSE	NAZ	Fri, Mar 23, 2001	15.88	15.89	15.88	15.89
1326	NYSE	NAZ	Wed, Mar 21, 2001	15.89	15.89	15.89	15.89
1325	NYSE	NAZ	Tue, Mar 20, 2001	15.89	15.89	15.80	15.89
1324	NYSE	NAZ	Mon, Mar 19, 2001	15.77	15.84	15.68	15.84
1323	NYSE	NAZ	Fri, Mar 16, 2001	15.77	15.77	15.77	15.77
1322	NYSE	NAZ	Thu, Mar 15, 2001	15.72	15.77	15.72	15.77
1321	NYSE	NAZ	Wed, Mar 14, 2001	15.77	15.77	15.77	15.77
1320	NYSE	NAZ	Tue, Mar 13, 2001	15.58	15.67	15.58	15.67
1319	NYSE	NAZ	Mon, Mar 12, 2001	15.80	15.80	15.73	15.73
1318	NYSE	NAZ	Fri, Mar 9, 2001	15.77	15.82	15.76	15.82
1317	NYSE	NAZ	Wed, Mar 7, 2001	15.85	15.85	15.85	15.85
1316	NYSE	NAZ	Tue, Mar 6, 2001	15.72	15.72	15.72	15.72
1315	NYSE	NAZ	Mon, Mar 5, 2001	15.71	15.82	15.71	15.82
1314	NYSE	NAZ	Fri, Mar 2, 2001	15.71	15.71	15.71	15.71
1313	NYSE	NAZ	Thu, Mar 1, 2001	15.71	15.80	15.71	15.71
1312	NYSE	NAZ	Wed, Feb 28, 2001	15.80	15.80	15.80	15.80
1311	NYSE	NAZ	Tue, Feb 27, 2001	15.70	15.70	15.70	15.70
1310	NYSE	NAZ	Mon, Feb 26, 2001	15.72	15.79	15.72	15.79
1309	NYSE	NAZ	Fri, Feb 23, 2001	15.80	15.80	15.80	15.80
1308	NYSE	NAZ	Wed, Feb 21, 2001	15.87	15.87	15.80	15.80
1307	NYSE	NAZ	Tue, Feb 20, 2001	15.85	15.87	15.85	15.87
1306	NYSE	NAZ	Fri, Feb 16, 2001	15.85	15.85	15.85	15.85
1305	NYSE	NAZ	Thu, Feb 15, 2001	15.82	15.85	15.82	15.85
1304	NYSE	NAZ	Wed, Feb 14, 2001	15.75	15.81	15.65	15.81
1303	NYSE	NAZ	Tue, Feb 13, 2001	15.64	15.64	15.64	15.64
1302	NYSE	NAZ	Mon, Feb 12, 2001	15.64	15.64	15.64	15.64
1301	NYSE	NAZ	Thu, Feb 8, 2001	15.75	15.75	15.66	15.66
1300	NYSE	NAZ	Wed, Feb 7, 2001	15.67	15.74	15.67	15.74
1299	NYSE	NAZ	Tue, Feb 6, 2001	15.69	15.69	15.68	15.68
1298	NYSE	NAZ	Mon, Feb 5, 2001	15.80	15.80	15.72	15.72
1297	NYSE	NAZ	Fri, Feb 2, 2001	15.69	15.81	15.69	15.71
1296	NYSE	NAZ	Thu, Feb 1, 2001	15.70	15.75	15.69	15.69
1295	NYSE	NAZ	Wed, Jan 31, 2001	15.74	15.74	15.74	15.74
1294	NYSE	NAZ	Mon, Jan 29, 2001	15.70	15.75	15.64	15.70
1293	NYSE	NAZ	Fri, Jan 26, 2001	15.63	15.63	15.50	15.50
1292	NYSE	NAZ	Thu, Jan 25, 2001	15.50	15.50	15.50	15.50
1291	NYSE	NAZ	Wed, Jan 24, 2001	15.88	15.88	15.63	15.63
1290	NYSE	NAZ	Tue, Jan 23, 2001	15.81	15.81	15.75	15.75
1289	NYSE	NAZ	Mon, Jan 22, 2001	15.81	15.81	15.81	15.81
1288	NYSE	NAZ	Fri, Jan 19, 2001	15.81	15.81	15.75	15.75
1287	NYSE	NAZ	Thu, Jan 18, 2001	15.81	15.81	15.75	15.75
1286	NYSE	NAZ	Wed, Jan 17, 2001	15.81	15.81	15.75	15.75
1285	NYSE	NAZ	Tue, Jan 16, 2001	16.00	16.00	15.75	15.81
1284	NYSE	NAZ	Fri, Jan 12, 2001	15.94	16.00	15.94	15.94
1283	NYSE	NAZ	Thu, Jan 11, 2001	15.94	15.94	15.94	15.94
1282	NYSE	NAZ	Wed, Jan 10, 2001	16.00	16.00	15.88	15.94
1281	NYSE	NAZ	Tue, Jan 9, 2001	15.94	16.06	15.94	16.00
1280	NYSE	NAZ	Mon, Jan 8, 2001	15.94	15.94	15.94	15.94
1279	NYSE	NAZ	Fri, Jan 5, 2001	15.88	15.88	15.88	15.88
1278	NYSE	NAZ	Thu, Jan 4, 2001	15.94	16.00	15.88	15.88
1277	NYSE	NAZ	Wed, Jan 3, 2001	15.94	16.00	15.88	15.88
1276	NYSE	NAZ	Tue, Jan 2, 2001	15.69	15.94	15.69	15.88
1275	NYSE	NAZ	Fri, Dec 29, 2000	15.69	15.69	15.69	15.69
1274	NYSE	NAZ	Thu, Dec 28, 2000	15.81	15.81	15.69	15.69
1273	NYSE	NAZ	Wed, Dec 27, 2000	15.63	15.81	15.63	15.75
1272	NYSE	NAZ	Tue, Dec 26, 2000	15.63	15.63	15.63	15.63
1271	NYSE	NAZ	Fri, Dec 22, 2000	15.38	15.56	15.31	15.44
1270	NYSE	NAZ	Thu, Dec 21, 2000	15.31	15.38	15.31	15.38
1269	NYSE	NAZ	Wed, Dec 20, 2000	15.50	15.56	15.50	15.50
1268	NYSE	NAZ	Tue, Dec 19, 2000	15.38	15.56	15.38	15.50
1267	NYSE	NAZ	Mon, Dec 18, 2000	15.38	15.50	15.38	15.38
1266	NYSE	NAZ	Fri, Dec 15, 2000	15.31	15.31	15.31	15.31
1265	NYSE	NAZ	Thu, Dec 14, 2000	15.19	15.31	15.19	15.25
1264	NYSE	NAZ	Wed, Dec 13, 2000	15.25	15.25	15.25	15.25
1263	NYSE	NAZ	Tue, Dec 12, 2000	15.31	15.38	15.31	15.38
1262	NYSE	NAZ	Mon, Dec 11, 2000	15.00	15.25	15.00	15.25
1261	NYSE	NAZ	Fri, Dec 8, 2000	14.88	15.13	14.88	15.00
1260	NYSE	NAZ	Thu, Dec 7, 2000	15.00	15.00	14.94	14.94
1259	NYSE	NAZ	Wed, Dec 6, 2000	14.94	15.06	14.88	14.88
1258	NYSE	NAZ	Tue, Dec 5, 2000	14.81	14.88	14.81	14.81
1257	NYSE	NAZ	Mon, Dec 4, 2000	14.75	14.81	14.75	14.75
1256	NYSE	NAZ	Fri, Dec 1, 2000	14.81	14.88	14.75	14.75
1255	NYSE	NAZ	Thu, Nov 30, 2000	14.81	14.88	14.81	14.81
1254	NYSE	NAZ	Wed, Nov 29, 2000	14.81	14.81	14.75	14.75
1253	NYSE	NAZ	Tue, Nov 28, 2000	14.88	14.88	14.75	14.75
1252	NYSE	NAZ	Mon, Nov 27, 2000	14.75	14.94	14.75	14.75
1251	NYSE	NAZ	Wed, Nov 22, 2000	14.75	14.81	14.75	14.81
1250	NYSE	NAZ	Tue, Nov 21, 2000	14.75	14.88	14.75	14.75
1249	NYSE	NAZ	Mon, Nov 20, 2000	14.75	14.75	14.75	14.75
1248	NYSE	NAZ	Fri, Nov 17, 2000	14.81	14.88	14.75	14.75
1247	NYSE	NAZ	Thu, Nov 16, 2000	14.75	14.88	14.75	14.81
1246	NYSE	NAZ	Wed, Nov 15, 2000	14.88	14.88	14.75	14.75
1245	NYSE	NAZ	Tue, Nov 14, 2000	14.75	14.81	14.75	14.81
1244	NYSE	NAZ	Mon, Nov 13, 2000	14.75	14.75	14.75	14.75
1243	NYSE	NAZ	Fri, Nov 10, 2000	14.75	14.81	14.75	14.81
1242	NYSE	NAZ	Thu, Nov 9, 2000	14.75	14.75	14.75	14.75
1241	NYSE	NAZ	Wed, Nov 8, 2000	14.69	14.75	14.69	14.75
1240	NYSE	NAZ	Tue, Nov 7, 2000	14.69	14.75	14.63	14.75
1239	NYSE	NAZ	Mon, Nov 6, 2000	14.50	14.56	14.50	14.56
1238	NYSE	NAZ	Fri, Nov 3, 2000	14.31	14.56	14.31	14.56
1237	NYSE	NAZ	Thu, Nov 2, 2000	14.25	14.31	14.25	14.25
1236	NYSE	NAZ	Wed, Nov 1, 2000	14.00	14.19	14.00	14.19
1235	NYSE	NAZ	Tue, Oct 31, 2000	14.00	14.13	13.94	14.13
1234	NYSE	NAZ	Mon, Oct 30, 2000	14.00	14.00	14.00	14.00
1233	NYSE	NAZ	Fri, Oct 27, 2000	13.94	13.94	13.94	13.94
1232	NYSE	NAZ	Thu, Oct 26, 2000	13.75	13.88	13.75	13.88
1231	NYSE	NAZ	Wed, Oct 25, 2000	13.81	13.88	13.75	13.88
1230	NYSE	NAZ	Tue, Oct 24, 2000	13.81	13.94	13.69	13.94
1229	NYSE	NAZ	Mon, Oct 23, 2000	13.75	13.88	13.75	13.88
1228	NYSE	NAZ	Fri, Oct 20, 2000	13.69	13.81	13.69	13.81
1227	NYSE	NAZ	Thu, Oct 19, 2000	13.75	13.81	13.63	13.81
1226	NYSE	NAZ	Wed, Oct 18, 2000	13.69	13.94	13.63	13.81
1225	NYSE	NAZ	Tue, Oct 17, 2000	13.88	13.94	13.75	13.81
1224	NYSE	NAZ	Mon, Oct 16, 2000	14.38	14.38	14.00	14.00
1223	NYSE	NAZ	Fri, Oct 13, 2000	14.25	14.38	14.25	14.38
1222	NYSE	NAZ	Thu, Oct 12, 2000	14.38	14.38	14.38	14.38
1221	NYSE	NAZ	Wed, Oct 11, 2000	14.56	14.56	14.44	14.44
1220	NYSE	NAZ	Tue, Oct 10, 2000	14.81	14.81	14.81	14.81
1219	NYSE	NAZ	Mon, Oct 9, 2000	14.81	14.81	14.81	14.81
1218	NYSE	NAZ	Thu, Oct 5, 2000	14.81	14.81	14.81	14.81
1217	NYSE	NAZ	Wed, Oct 4, 2000	14.81	14.81	14.81	14.81
1216	NYSE	NAZ	Tue, Oct 3, 2000	14.69	14.81	14.69	14.81
1215	NYSE	NAZ	Mon, Oct 2, 2000	14.81	14.81	14.75	14.75
1214	NYSE	NAZ	Fri, Sep 29, 2000	14.63	14.75	14.63	14.75
1213	NYSE	NAZ	Thu, Sep 28, 2000	14.56	14.56	14.56	14.56
1212	NYSE	NAZ	Wed, Sep 27, 2000	14.75	14.75	14.56	14.63
1211	NYSE	NAZ	Tue, Sep 26, 2000	14.69	14.69	14.63	14.63
1210	NYSE	NAZ	Mon, Sep 25, 2000	14.75	14.81	14.69	14.81
1209	NYSE	NAZ	Thu, Sep 21, 2000	14.75	14.75	14.75	14.75
1208	NYSE	NAZ	Wed, Sep 20, 2000	14.81	14.81	14.75	14.75
1207	NYSE	NAZ	Tue, Sep 19, 2000	14.69	14.75	14.69	14.75
1206	NYSE	NAZ	Mon, Sep 18, 2000	14.75	14.75	14.69	14.75
1205	NYSE	NAZ	Fri, Sep 15, 2000	14.81	14.81	14.75	14.75
1204	NYSE	NAZ	Thu, Sep 14, 2000	14.88	14.88	14.88	14.88
1203	NYSE	NAZ	Wed, Sep 13, 2000	14.75	14.81	14.75	14.75
1202	NYSE	NAZ	Tue, Sep 12, 2000	14.94	14.94	14.88	14.94
1201	NYSE	NAZ	Fri, Sep 8, 2000	14.88	14.94	14.88	14.94
1200	NYSE	NAZ	Thu, Sep 7, 2000	14.94	14.94	14.88	14.94
1199	NYSE	NAZ	Wed, Sep 6, 2000	14.88	14.94	14.88	14.94
1198	NYSE	NAZ	Tue, Sep 5, 2000	14.94	14.94	14.94	14.94
1197	NYSE	NAZ	Fri, Sep 1, 2000	14.81	14.94	14.81	14.94
1196	NYSE	NAZ	Thu, Aug 31, 2000	14.81	14.81	14.81	14.81
1195	NYSE	NAZ	Wed, Aug 30, 2000	14.75	14.81	14.69	14.81
1194	NYSE	NAZ	Tue, Aug 29, 2000	14.69	14.81	14.69	14.81
1193	NYSE	NAZ	Mon, Aug 28, 2000	14.75	14.75	14.75	14.75
1192	NYSE	NAZ	Fri, Aug 25, 2000	14.81	14.88	14.69	14.75
1191	NYSE	NAZ	Thu, Aug 24, 2000	14.81	14.81	14.81	14.81
1190	NYSE	NAZ	Tue, Aug 22, 2000	14.81	14.81	14.81	14.81
1189	NYSE	NAZ	Mon, Aug 21, 2000	14.81	14.81	14.75	14.75
1188	NYSE	NAZ	Fri, Aug 18, 2000	14.75	14.75	14.69	14.69
1187	NYSE	NAZ	Thu, Aug 17, 2000	14.75	14.81	14.75	14.81
1186	NYSE	NAZ	Wed, Aug 16, 2000	14.75	14.75	14.69	14.69
1185	NYSE	NAZ	Tue, Aug 15, 2000	14.88	14.94	14.75	14.75
1184	NYSE	NAZ	Mon, Aug 14, 2000	14.81	14.88	14.75	14.75
1183	NYSE	NAZ	Fri, Aug 11, 2000	14.69	14.69	14.69	14.69
1182	NYSE	NAZ	Thu, Aug 10, 2000	14.75	14.75	14.75	14.75
1181	NYSE	NAZ	Wed, Aug 9, 2000	14.75	14.75	14.75	14.75
1180	NYSE	NAZ	Tue, Aug 8, 2000	14.75	14.75	14.75	14.75
1179	NYSE	NAZ	Mon, Aug 7, 2000	14.81	14.81	14.75	14.75
1178	NYSE	NAZ	Fri, Aug 4, 2000	14.69	14.81	14.69	14.75
1177	NYSE	NAZ	Thu, Aug 3, 2000	14.69	14.69	14.69	14.69
1176	NYSE	NAZ	Wed, Aug 2, 2000	14.69	14.75	14.63	14.69
1175	NYSE	NAZ	Tue, Aug 1, 2000	14.75	14.75	14.69	14.69
1174	NYSE	NAZ	Mon, Jul 31, 2000	14.69	14.69	14.63	14.63
1173	NYSE	NAZ	Fri, Jul 28, 2000	14.63	14.63	14.63	14.63
1172	NYSE	NAZ	Thu, Jul 27, 2000	14.69	14.69	14.63	14.63
1171	NYSE	NAZ	Wed, Jul 26, 2000	14.56	14.56	14.56	14.56
1170	NYSE	NAZ	Mon, Jul 24, 2000	14.50	14.63	14.50	14.63
1169	NYSE	NAZ	Fri, Jul 21, 2000	14.44	14.56	14.44	14.56
1168	NYSE	NAZ	Thu, Jul 20, 2000	14.44	14.56	14.44	14.50
1167	NYSE	NAZ	Wed, Jul 19, 2000	14.44	14.44	14.44	14.44
1166	NYSE	NAZ	Tue, Jul 18, 2000	14.44	14.44	14.44	14.44
1165	NYSE	NAZ	Mon, Jul 17, 2000	14.50	14.50	14.44	14.44
1164	NYSE	NAZ	Fri, Jul 14, 2000	14.63	14.63	14.50	14.50
1163	NYSE	NAZ	Thu, Jul 13, 2000	14.56	14.63	14.56	14.56
1162	NYSE	NAZ	Wed, Jul 12, 2000	14.44	14.50	14.44	14.50
1161	NYSE	NAZ	Tue, Jul 11, 2000	14.63	14.69	14.56	14.56
1160	NYSE	NAZ	Fri, Jul 7, 2000	14.56	14.63	14.50	14.50
1159	NYSE	NAZ	Thu, Jul 6, 2000	14.44	14.44	14.38	14.38
1158	NYSE	NAZ	Wed, Jul 5, 2000	14.31	14.31	14.31	14.31
1157	NYSE	NAZ	Mon, Jul 3, 2000	14.31	14.38	14.31	14.31
1156	NYSE	NAZ	Fri, Jun 30, 2000	14.38	14.38	14.31	14.31
1155	NYSE	NAZ	Thu, Jun 29, 2000	14.31	14.44	14.31	14.31
1154	NYSE	NAZ	Wed, Jun 28, 2000	14.31	14.44	14.31	14.44
1153	NYSE	NAZ	Mon, Jun 26, 2000	14.31	14.38	14.31	14.38
1152	NYSE	NAZ	Fri, Jun 23, 2000	14.38	14.38	14.38	14.38
1151	NYSE	NAZ	Thu, Jun 22, 2000	14.38	14.38	14.38	14.38
1150	NYSE	NAZ	Wed, Jun 21, 2000	14.38	14.38	14.38	14.38
1149	NYSE	NAZ	Tue, Jun 20, 2000	14.44	14.44	14.38	14.38
1148	NYSE	NAZ	Fri, Jun 16, 2000	14.50	14.50	14.44	14.44
1147	NYSE	NAZ	Thu, Jun 15, 2000	14.44	14.44	14.44	14.44
1146	NYSE	NAZ	Wed, Jun 14, 2000	14.44	14.44	14.44	14.44
1145	NYSE	NAZ	Tue, Jun 13, 2000	14.31	14.56	14.31	14.50
1144	NYSE	NAZ	Mon, Jun 12, 2000	14.56	14.56	14.38	14.38
1143	NYSE	NAZ	Fri, Jun 9, 2000	14.50	14.50	14.50	14.50
1142	NYSE	NAZ	Thu, Jun 8, 2000	14.56	14.63	14.56	14.56
1141	NYSE	NAZ	Wed, Jun 7, 2000	14.50	14.56	14.50	14.50
1140	NYSE	NAZ	Tue, Jun 6, 2000	14.50	14.50	14.38	14.38
1139	NYSE	NAZ	Mon, Jun 5, 2000	14.44	14.50	14.38	14.44
1138	NYSE	NAZ	Fri, Jun 2, 2000	14.38	14.38	14.38	14.38
1137	NYSE	NAZ	Thu, Jun 1, 2000	14.25	14.31	14.19	14.31
1136	NYSE	NAZ	Wed, May 31, 2000	14.19	14.19	14.13	14.13
1135	NYSE	NAZ	Tue, May 30, 2000	14.13	14.19	14.13	14.13
1134	NYSE	NAZ	Fri, May 26, 2000	14.06	14.13	14.06	14.13
1133	NYSE	NAZ	Wed, May 24, 2000	14.06	14.06	14.06	14.06
1132	NYSE	NAZ	Tue, May 23, 2000	14.00	14.19	14.00	14.13
1131	NYSE	NAZ	Mon, May 22, 2000	14.00	14.06	14.00	14.00
1130	NYSE	NAZ	Fri, May 19, 2000	14.00	14.00	13.94	13.94
1129	NYSE	NAZ	Thu, May 18, 2000	14.00	14.00	14.00	14.00
1128	NYSE	NAZ	Wed, May 17, 2000	14.25	14.25	14.00	14.06
1127	NYSE	NAZ	Tue, May 16, 2000	14.25	14.25	14.19	14.19
1126	NYSE	NAZ	Fri, May 12, 2000	14.25	14.25	14.13	14.13
1125	NYSE	NAZ	Thu, May 11, 2000	14.13	14.25	14.13	14.19
1124	NYSE	NAZ	Wed, May 10, 2000	14.13	14.13	14.13	14.13
1123	NYSE	NAZ	Tue, May 9, 2000	14.13	14.25	14.13	14.19
1122	NYSE	NAZ	Mon, May 8, 2000	14.13	14.25	14.13	14.13
1121	NYSE	NAZ	Thu, May 4, 2000	14.19	14.25	14.19	14.19
1120	NYSE	NAZ	Wed, May 3, 2000	14.13	14.19	14.13	14.13
1119	NYSE	NAZ	Tue, May 2, 2000	14.00	14.13	14.00	14.13
1118	NYSE	NAZ	Mon, May 1, 2000	14.00	14.00	13.88	13.88
1117	NYSE	NAZ	Fri, Apr 28, 2000	13.94	13.94	13.88	13.94
1116	NYSE	NAZ	Thu, Apr 27, 2000	13.94	13.94	13.94	13.94
1115	NYSE	NAZ	Wed, Apr 26, 2000	13.88	13.94	13.88	13.88
1114	NYSE	NAZ	Tue, Apr 25, 2000	13.94	13.94	13.88	13.88
1113	NYSE	NAZ	Mon, Apr 24, 2000	13.88	13.88	13.88	13.88
1112	NYSE	NAZ	Thu, Apr 20, 2000	13.88	13.94	13.88	13.94
1111	NYSE	NAZ	Wed, Apr 19, 2000	13.94	14.00	13.88	13.88
1110	NYSE	NAZ	Tue, Apr 18, 2000	13.75	13.94	13.75	13.94
1109	NYSE	NAZ	Fri, Apr 14, 2000	13.88	13.88	13.81	13.88
1108	NYSE	NAZ	Thu, Apr 13, 2000	13.88	13.88	13.81	13.88
1107	NYSE	NAZ	Wed, Apr 12, 2000	13.88	13.88	13.69	13.88
1106	NYSE	NAZ	Tue, Apr 11, 2000	13.88	13.94	13.81	13.94
1105	NYSE	NAZ	Mon, Apr 10, 2000	13.81	13.88	13.81	13.88
1104	NYSE	NAZ	Fri, Apr 7, 2000	13.88	13.94	13.88	13.94
1103	NYSE	NAZ	Thu, Apr 6, 2000	13.94	13.94	13.88	13.88
1102	NYSE	NAZ	Wed, Apr 5, 2000	13.81	13.81	13.81	13.81
1101	NYSE	NAZ	Tue, Apr 4, 2000	13.88	13.88	13.88	13.88
1100	NYSE	NAZ	Mon, Apr 3, 2000	13.88	13.88	13.88	13.88
1099	NYSE	NAZ	Fri, Mar 31, 2000	13.81	13.81	13.75	13.75
1098	NYSE	NAZ	Thu, Mar 30, 2000	13.75	13.81	13.69	13.81
1097	NYSE	NAZ	Wed, Mar 29, 2000	13.75	13.88	13.75	13.88
1096	NYSE	NAZ	Tue, Mar 28, 2000	13.81	13.81	13.81	13.81
1095	NYSE	NAZ	Mon, Mar 27, 2000	13.88	13.94	13.75	13.81
1094	NYSE	NAZ	Fri, Mar 24, 2000	13.81	13.81	13.81	13.81
1093	NYSE	NAZ	Thu, Mar 23, 2000	13.75	13.88	13.75	13.81
1092	NYSE	NAZ	Wed, Mar 22, 2000	13.75	13.81	13.75	13.75
1091	NYSE	NAZ	Tue, Mar 21, 2000	13.88	13.94	13.81	13.81
1090	NYSE	NAZ	Mon, Mar 20, 2000	13.88	13.88	13.81	13.81
1089	NYSE	NAZ	Fri, Mar 17, 2000	13.81	13.88	13.81	13.81
1088	NYSE	NAZ	Thu, Mar 16, 2000	13.81	13.81	13.75	13.75
1087	NYSE	NAZ	Wed, Mar 15, 2000	13.88	13.88	13.88	13.88
1086	NYSE	NAZ	Tue, Mar 14, 2000	13.94	13.94	13.88	13.94
1085	NYSE	NAZ	Mon, Mar 13, 2000	13.94	13.94	13.81	13.81
1084	NYSE	NAZ	Thu, Mar 9, 2000	14.00	14.06	14.00	14.00
1083	NYSE	NAZ	Wed, Mar 8, 2000	13.94	14.06	13.94	14.06
1082	NYSE	NAZ	Tue, Mar 7, 2000	14.00	14.06	13.94	14.06
1081	NYSE	NAZ	Mon, Mar 6, 2000	14.06	14.06	13.94	14.06
1080	NYSE	NAZ	Fri, Mar 3, 2000	14.00	14.06	13.94	14.06
1079	NYSE	NAZ	Thu, Mar 2, 2000	14.06	14.06	14.06	14.06
1078	NYSE	NAZ	Wed, Mar 1, 2000	14.06	14.06	14.06	14.06
1077	NYSE	NAZ	Tue, Feb 29, 2000	14.06	14.06	14.06	14.06
1076	NYSE	NAZ	Mon, Feb 28, 2000	14.06	14.06	14.06	14.06
1075	NYSE	NAZ	Fri, Feb 25, 2000	13.94	14.06	13.94	14.06
1074	NYSE	NAZ	Thu, Feb 24, 2000	14.00	14.06	13.94	14.06
1073	NYSE	NAZ	Wed, Feb 23, 2000	14.13	14.13	14.00	14.13
1072	NYSE	NAZ	Tue, Feb 22, 2000	14.06	14.13	14.00	14.13
1071	NYSE	NAZ	Fri, Feb 18, 2000	14.19	14.19	14.06	14.06
1070	NYSE	NAZ	Thu, Feb 17, 2000	14.13	14.19	14.06	14.19
1069	NYSE	NAZ	Wed, Feb 16, 2000	14.19	14.19	14.19	14.19
1068	NYSE	NAZ	Tue, Feb 15, 2000	14.25	14.25	14.19	14.19
1067	NYSE	NAZ	Fri, Feb 11, 2000	14.25	14.25	14.25	14.25
1066	NYSE	NAZ	Thu, Feb 10, 2000	14.31	14.31	14.25	14.31
1065	NYSE	NAZ	Wed, Feb 9, 2000	14.25	14.44	14.25	14.44
1064	NYSE	NAZ	Tue, Feb 8, 2000	14.31	14.38	14.31	14.38
1063	NYSE	NAZ	Mon, Feb 7, 2000	14.38	14.38	14.38	14.38
1062	NYSE	NAZ	Fri, Feb 4, 2000	14.31	14.38	14.25	14.38
1061	NYSE	NAZ	Thu, Feb 3, 2000	14.19	14.31	14.19	14.31
1060	NYSE	NAZ	Wed, Feb 2, 2000	14.06	14.13	14.00	14.13
1059	NYSE	NAZ	Tue, Feb 1, 2000	14.13	14.19	14.06	14.19
1058	NYSE	NAZ	Mon, Jan 31, 2000	14.13	14.13	14.06	14.13
1057	NYSE	NAZ	Fri, Jan 28, 2000	14.06	14.13	14.06	14.06
1056	NYSE	NAZ	Thu, Jan 27, 2000	13.81	14.06	13.75	14.06
1055	NYSE	NAZ	Wed, Jan 26, 2000	13.75	13.81	13.75	13.81
1054	NYSE	NAZ	Tue, Jan 25, 2000	13.75	13.81	13.75	13.81
1053	NYSE	NAZ	Mon, Jan 24, 2000	13.81	13.81	13.81	13.81
1052	NYSE	NAZ	Fri, Jan 21, 2000	13.75	13.75	13.75	13.75
1051	NYSE	NAZ	Thu, Jan 20, 2000	13.63	13.75	13.63	13.75
1050	NYSE	NAZ	Wed, Jan 19, 2000	13.69	13.75	13.63	13.75
1049	NYSE	NAZ	Tue, Jan 18, 2000	13.63	13.75	13.63	13.69
1048	NYSE	NAZ	Fri, Jan 14, 2000	13.69	13.75	13.63	13.69
1047	NYSE	NAZ	Thu, Jan 13, 2000	13.81	13.81	13.69	13.69
1046	NYSE	NAZ	Wed, Jan 12, 2000	13.75	13.75	13.75	13.75
1045	NYSE	NAZ	Mon, Jan 10, 2000	13.94	14.00	13.94	14.00
1044	NYSE	NAZ	Fri, Jan 7, 2000	13.94	13.94	13.94	13.94
1043	NYSE	NAZ	Thu, Jan 6, 2000	13.81	13.88	13.75	13.88
1042	NYSE	NAZ	Wed, Jan 5, 2000	13.94	13.94	13.81	13.94
1041	NYSE	NAZ	Tue, Jan 4, 2000	13.88	13.94	13.81	13.94
1040	NYSE	NAZ	Mon, Jan 3, 2000	13.88	14.00	13.88	13.94
1039	NYSE	NAZ	Fri, Dec 31, 1999	13.81	13.94	13.81	13.88
1038	NYSE	NAZ	Thu, Dec 30, 1999	13.69	13.81	13.63	13.81
1037	NYSE	NAZ	Wed, Dec 29, 1999	13.75	13.88	13.69	13.81
1036	NYSE	NAZ	Tue, Dec 28, 1999	14.00	14.00	13.75	13.75
1035	NYSE	NAZ	Mon, Dec 27, 1999	14.13	14.13	13.88	14.06
1034	NYSE	NAZ	Thu, Dec 23, 1999	14.19	14.19	14.13	14.13
1033	NYSE	NAZ	Wed, Dec 22, 1999	14.38	14.38	14.19	14.19
1032	NYSE	NAZ	Tue, Dec 21, 1999	14.44	14.44	14.38	14.38
1031	NYSE	NAZ	Mon, Dec 20, 1999	14.56	14.56	14.50	14.50
1030	NYSE	NAZ	Fri, Dec 17, 1999	14.56	14.56	14.44	14.50
1029	NYSE	NAZ	Thu, Dec 16, 1999	14.69	14.69	14.50	14.56
1028	NYSE	NAZ	Wed, Dec 15, 1999	14.63	14.63	14.63	14.63
1027	NYSE	NAZ	Tue, Dec 14, 1999	14.63	14.63	14.63	14.63
1026	NYSE	NAZ	Mon, Dec 13, 1999	14.75	14.75	14.69	14.69
1025	NYSE	NAZ	Fri, Dec 10, 1999	15.06	15.06	14.88	14.88
1024	NYSE	NAZ	Thu, Dec 9, 1999	15.00	15.00	14.88	14.88
1023	NYSE	NAZ	Wed, Dec 8, 1999	15.00	15.00	14.94	14.94
1022	NYSE	NAZ	Tue, Dec 7, 1999	15.00	15.00	15.00	15.00
1021	NYSE	NAZ	Mon, Dec 6, 1999	15.06	15.06	15.00	15.00
1020	NYSE	NAZ	Fri, Dec 3, 1999	15.06	15.06	15.00	15.00
1019	NYSE	NAZ	Thu, Dec 2, 1999	15.06	15.06	15.06	15.06
1018	NYSE	NAZ	Wed, Dec 1, 1999	15.13	15.13	15.13	15.13
1017	NYSE	NAZ	Tue, Nov 30, 1999	15.13	15.13	15.13	15.13
1016	NYSE	NAZ	Mon, Nov 29, 1999	15.06	15.13	15.06	15.13
1015	NYSE	NAZ	Fri, Nov 26, 1999	15.19	15.19	15.19	15.19
1014	NYSE	NAZ	Wed, Nov 24, 1999	15.19	15.19	15.13	15.13
1013	NYSE	NAZ	Tue, Nov 23, 1999	15.19	15.19	15.06	15.19
1012	NYSE	NAZ	Mon, Nov 22, 1999	15.13	15.19	15.13	15.19
1011	NYSE	NAZ	Fri, Nov 19, 1999	15.19	15.25	15.13	15.25
1010	NYSE	NAZ	Thu, Nov 18, 1999	15.31	15.31	15.19	15.25
1009	NYSE	NAZ	Wed, Nov 17, 1999	15.25	15.31	15.25	15.31
1008	NYSE	NAZ	Tue, Nov 16, 1999	15.25	15.25	15.25	15.25
1007	NYSE	NAZ	Mon, Nov 15, 1999	15.13	15.25	15.13	15.25
1006	NYSE	NAZ	Fri, Nov 12, 1999	15.19	15.19	15.13	15.19
1005	NYSE	NAZ	Thu, Nov 11, 1999	15.25	15.31	15.25	15.31
1004	NYSE	NAZ	Wed, Nov 10, 1999	15.31	15.38	15.25	15.38
1003	NYSE	NAZ	Tue, Nov 9, 1999	15.44	15.44	15.44	15.44
1002	NYSE	NAZ	Mon, Nov 8, 1999	15.38	15.44	15.38	15.44
1001	NYSE	NAZ	Fri, Nov 5, 1999	15.38	15.44	15.38	15.44
1000	NYSE	NAZ	Thu, Nov 4, 1999	15.38	15.44	15.38	15.44
999	NYSE	NAZ	Wed, Nov 3, 1999	15.38	15.38	15.31	15.38
998	NYSE	NAZ	Tue, Nov 2, 1999	15.31	15.38	15.19	15.38
997	NYSE	NAZ	Mon, Nov 1, 1999	15.44	15.44	15.31	15.38
996	NYSE	NAZ	Fri, Oct 29, 1999	15.38	15.38	15.31	15.38
995	NYSE	NAZ	Thu, Oct 28, 1999	15.25	15.38	15.25	15.38
994	NYSE	NAZ	Wed, Oct 27, 1999	15.31	15.31	15.31	15.31
993	NYSE	NAZ	Tue, Oct 26, 1999	15.38	15.38	15.38	15.38
992	NYSE	NAZ	Mon, Oct 25, 1999	15.31	15.38	15.31	15.38
991	NYSE	NAZ	Fri, Oct 22, 1999	15.31	15.31	15.31	15.31
990	NYSE	NAZ	Wed, Oct 20, 1999	15.31	15.31	15.31	15.31
989	NYSE	NAZ	Tue, Oct 19, 1999	15.31	15.38	15.31	15.38
988	NYSE	NAZ	Mon, Oct 18, 1999	15.38	15.38	15.38	15.38
987	NYSE	NAZ	Fri, Oct 15, 1999	15.38	15.38	15.38	15.38
986	NYSE	NAZ	Thu, Oct 14, 1999	15.38	15.38	15.38	15.38
985	NYSE	NAZ	Wed, Oct 13, 1999	15.44	15.50	15.38	15.50
984	NYSE	NAZ	Tue, Oct 12, 1999	15.50	15.56	15.50	15.56
983	NYSE	NAZ	Mon, Oct 11, 1999	15.50	15.56	15.50	15.56
982	NYSE	NAZ	Fri, Oct 8, 1999	15.56	15.56	15.56	15.56
981	NYSE	NAZ	Thu, Oct 7, 1999	15.56	15.56	15.56	15.56
980	NYSE	NAZ	Tue, Oct 5, 1999	15.50	15.56	15.50	15.56
979	NYSE	NAZ	Mon, Oct 4, 1999	15.56	15.56	15.44	15.50
978	NYSE	NAZ	Fri, Oct 1, 1999	15.56	15.56	15.56	15.56
977	NYSE	NAZ	Thu, Sep 30, 1999	15.63	15.63	15.50	15.56
976	NYSE	NAZ	Wed, Sep 29, 1999	15.44	15.56	15.44	15.56
975	NYSE	NAZ	Tue, Sep 28, 1999	15.38	15.50	15.38	15.50
974	NYSE	NAZ	Mon, Sep 27, 1999	15.50	15.50	15.38	15.38
973	NYSE	NAZ	Fri, Sep 24, 1999	15.50	15.50	15.50	15.50
972	NYSE	NAZ	Thu, Sep 23, 1999	15.69	15.69	15.69	15.69
971	NYSE	NAZ	Wed, Sep 22, 1999	15.69	15.69	15.69	15.69
970	NYSE	NAZ	Mon, Sep 20, 1999	15.81	15.81	15.75	15.75
969	NYSE	NAZ	Fri, Sep 17, 1999	16.00	16.00	15.88	15.94
968	NYSE	NAZ	Thu, Sep 16, 1999	16.06	16.06	16.06	16.06
967	NYSE	NAZ	Mon, Sep 13, 1999	16.13	16.25	16.13	16.19
966	NYSE	NAZ	Fri, Sep 10, 1999	16.31	16.31	16.25	16.25
965	NYSE	NAZ	Wed, Sep 8, 1999	16.38	16.38	16.38	16.38
964	NYSE	NAZ	Tue, Sep 7, 1999	16.25	16.25	16.25	16.25
963	NYSE	NAZ	Fri, Sep 3, 1999	16.25	16.25	16.25	16.25
962	NYSE	NAZ	Thu, Sep 2, 1999	16.25	16.31	16.25	16.25
961	NYSE	NAZ	Wed, Sep 1, 1999	16.25	16.31	16.19	16.31
960	NYSE	NAZ	Tue, Aug 31, 1999	16.31	16.31	16.19	16.19
959	NYSE	NAZ	Mon, Aug 30, 1999	16.25	16.38	16.25	16.25
958	NYSE	NAZ	Fri, Aug 27, 1999	16.25	16.25	16.25	16.25
957	NYSE	NAZ	Thu, Aug 26, 1999	16.25	16.25	16.25	16.25
956	NYSE	NAZ	Wed, Aug 25, 1999	16.31	16.31	16.25	16.25
955	NYSE	NAZ	Tue, Aug 24, 1999	16.38	16.38	16.31	16.31
954	NYSE	NAZ	Mon, Aug 23, 1999	16.50	16.50	16.44	16.44
953	NYSE	NAZ	Fri, Aug 20, 1999	16.56	16.56	16.56	16.56
952	NYSE	NAZ	Thu, Aug 19, 1999	16.63	16.63	16.56	16.56
951	NYSE	NAZ	Wed, Aug 18, 1999	16.63	16.63	16.56	16.56
950	NYSE	NAZ	Mon, Aug 16, 1999	16.56	16.56	16.56	16.56
949	NYSE	NAZ	Fri, Aug 13, 1999	16.63	16.63	16.63	16.63
948	NYSE	NAZ	Thu, Aug 12, 1999	16.56	16.56	16.56	16.56
947	NYSE	NAZ	Wed, Aug 11, 1999	16.63	16.63	16.63	16.63
946	NYSE	NAZ	Tue, Aug 10, 1999	16.81	16.81	16.75	16.75
945	NYSE	NAZ	Mon, Aug 9, 1999	16.75	16.88	16.75	16.81
944	NYSE	NAZ	Fri, Aug 6, 1999	16.88	16.88	16.75	16.75
943	NYSE	NAZ	Thu, Aug 5, 1999	16.88	16.88	16.88	16.88
942	NYSE	NAZ	Wed, Aug 4, 1999	17.00	17.00	16.88	16.88
941	NYSE	NAZ	Tue, Aug 3, 1999	17.00	17.06	17.00	17.00
940	NYSE	NAZ	Mon, Aug 2, 1999	17.00	17.00	17.00	17.00
939	NYSE	NAZ	Fri, Jul 30, 1999	17.00	17.00	17.00	17.00
938	NYSE	NAZ	Thu, Jul 29, 1999	17.00	17.00	16.94	16.94
937	NYSE	NAZ	Wed, Jul 28, 1999	16.94	16.94	16.94	16.94
936	NYSE	NAZ	Tue, Jul 27, 1999	16.94	16.94	16.94	16.94
935	NYSE	NAZ	Fri, Jul 23, 1999	17.00	17.00	16.94	16.94
934	NYSE	NAZ	Thu, Jul 22, 1999	17.00	17.00	16.94	16.94
933	NYSE	NAZ	Wed, Jul 21, 1999	17.00	17.00	16.94	16.94
932	NYSE	NAZ	Mon, Jul 19, 1999	16.94	17.00	16.94	17.00
931	NYSE	NAZ	Fri, Jul 16, 1999	17.00	17.00	16.94	16.94
930	NYSE	NAZ	Thu, Jul 15, 1999	16.88	16.88	16.88	16.88
929	NYSE	NAZ	Wed, Jul 14, 1999	16.94	17.00	16.94	16.94
928	NYSE	NAZ	Tue, Jul 13, 1999	16.94	16.94	16.94	16.94
927	NYSE	NAZ	Mon, Jul 12, 1999	17.06	17.06	17.06	17.06
926	NYSE	NAZ	Fri, Jul 9, 1999	17.06	17.13	17.06	17.13
925	NYSE	NAZ	Thu, Jul 8, 1999	17.13	17.13	17.06	17.13
924	NYSE	NAZ	Tue, Jul 6, 1999	17.06	17.06	17.06	17.06
923	NYSE	NAZ	Fri, Jul 2, 1999	17.06	17.13	17.06	17.06
922	NYSE	NAZ	Thu, Jul 1, 1999	17.13	17.13	17.06	17.06
921	NYSE	NAZ	Wed, Jun 30, 1999	17.00	17.13	17.00	17.13
920	NYSE	NAZ	Tue, Jun 29, 1999	17.00	17.00	16.94	16.94
919	NYSE	NAZ	Mon, Jun 28, 1999	17.06	17.06	17.00	17.00
918	NYSE	NAZ	Fri, Jun 25, 1999	17.13	17.13	17.06	17.06
917	NYSE	NAZ	Thu, Jun 24, 1999	17.19	17.25	17.13	17.13
916	NYSE	NAZ	Wed, Jun 23, 1999	17.19	17.19	17.06	17.06
915	NYSE	NAZ	Tue, Jun 22, 1999	17.13	17.19	17.13	17.13
914	NYSE	NAZ	Fri, Jun 18, 1999	17.25	17.25	17.25	17.25
913	NYSE	NAZ	Thu, Jun 17, 1999	17.19	17.25	17.19	17.25
912	NYSE	NAZ	Wed, Jun 16, 1999	17.19	17.25	17.19	17.19
911	NYSE	NAZ	Tue, Jun 15, 1999	17.00	17.06	17.00	17.06
910	NYSE	NAZ	Mon, Jun 14, 1999	17.00	17.06	17.00	17.00
909	NYSE	NAZ	Fri, Jun 11, 1999	16.94	16.94	16.88	16.88
908	NYSE	NAZ	Thu, Jun 10, 1999	17.00	17.06	17.00	17.00
907	NYSE	NAZ	Wed, Jun 9, 1999	17.13	17.13	17.13	17.13
906	NYSE	NAZ	Tue, Jun 8, 1999	17.13	17.19	17.13	17.19
905	NYSE	NAZ	Fri, Jun 4, 1999	17.19	17.19	17.19	17.19
904	NYSE	NAZ	Thu, Jun 3, 1999	17.19	17.19	17.19	17.19
903	NYSE	NAZ	Wed, Jun 2, 1999	17.25	17.25	17.13	17.13
902	NYSE	NAZ	Tue, Jun 1, 1999	17.25	17.25	17.19	17.19
901	NYSE	NAZ	Fri, May 28, 1999	17.25	17.25	17.19	17.19
900	NYSE	NAZ	Thu, May 27, 1999	17.13	17.13	17.13	17.13
899	NYSE	NAZ	Wed, May 26, 1999	17.19	17.19	17.19	17.19
898	NYSE	NAZ	Tue, May 25, 1999	17.13	17.25	17.13	17.19
897	NYSE	NAZ	Mon, May 24, 1999	17.19	17.25	17.13	17.13
896	NYSE	NAZ	Fri, May 21, 1999	17.13	17.13	17.13	17.13
895	NYSE	NAZ	Thu, May 20, 1999	17.19	17.19	17.13	17.19
894	NYSE	NAZ	Wed, May 19, 1999	17.19	17.19	17.19	17.19
893	NYSE	NAZ	Tue, May 18, 1999	17.25	17.31	17.19	17.31
892	NYSE	NAZ	Mon, May 17, 1999	17.31	17.31	17.13	17.19
891	NYSE	NAZ	Fri, May 14, 1999	17.25	17.31	17.19	17.31
890	NYSE	NAZ	Thu, May 13, 1999	17.25	17.25	17.25	17.25
889	NYSE	NAZ	Wed, May 12, 1999	17.31	17.31	17.31	17.31
888	NYSE	NAZ	Tue, May 11, 1999	17.31	17.44	17.31	17.38
887	NYSE	NAZ	Mon, May 10, 1999	17.31	17.31	17.31	17.31
886	NYSE	NAZ	Fri, May 7, 1999	17.44	17.44	17.38	17.44
885	NYSE	NAZ	Thu, May 6, 1999	17.56	17.63	17.50	17.50
884	NYSE	NAZ	Wed, May 5, 1999	17.44	17.63	17.44	17.63
883	NYSE	NAZ	Tue, May 4, 1999	17.50	17.56	17.50	17.50
882	NYSE	NAZ	Mon, May 3, 1999	17.63	17.63	17.50	17.50
881	NYSE	NAZ	Fri, Apr 30, 1999	17.69	17.69	17.63	17.69
880	NYSE	NAZ	Thu, Apr 29, 1999	17.63	17.63	17.63	17.63
879	NYSE	NAZ	Wed, Apr 28, 1999	17.63	17.63	17.63	17.63
878	NYSE	NAZ	Tue, Apr 27, 1999	17.63	17.75	17.56	17.63
877	NYSE	NAZ	Mon, Apr 26, 1999	17.50	17.56	17.50	17.56
876	NYSE	NAZ	Fri, Apr 23, 1999	17.44	17.69	17.44	17.56
875	NYSE	NAZ	Wed, Apr 21, 1999	17.44	17.50	17.44	17.50
874	NYSE	NAZ	Tue, Apr 20, 1999	17.50	17.50	17.44	17.44
873	NYSE	NAZ	Mon, Apr 19, 1999	17.38	17.44	17.38	17.44
872	NYSE	NAZ	Thu, Apr 15, 1999	17.25	17.25	17.25	17.25
871	NYSE	NAZ	Wed, Apr 14, 1999	17.25	17.25	17.25	17.25
870	NYSE	NAZ	Tue, Apr 13, 1999	17.25	17.31	17.25	17.31
869	NYSE	NAZ	Mon, Apr 12, 1999	17.25	17.31	17.25	17.31
868	NYSE	NAZ	Fri, Apr 9, 1999	17.25	17.31	17.25	17.31
867	NYSE	NAZ	Thu, Apr 8, 1999	17.13	17.25	17.13	17.25
866	NYSE	NAZ	Wed, Apr 7, 1999	17.25	17.25	17.13	17.13
865	NYSE	NAZ	Tue, Apr 6, 1999	17.06	17.25	17.00	17.25
864	NYSE	NAZ	Mon, Apr 5, 1999	17.06	17.06	17.00	17.00
863	NYSE	NAZ	Wed, Mar 31, 1999	17.06	17.06	17.06	17.06
862	NYSE	NAZ	Tue, Mar 30, 1999	16.94	17.00	16.94	17.00
861	NYSE	NAZ	Mon, Mar 29, 1999	16.88	16.88	16.81	16.88
860	NYSE	NAZ	Thu, Mar 25, 1999	16.75	16.81	16.75	16.75
859	NYSE	NAZ	Mon, Mar 22, 1999	16.75	16.75	16.75	16.75
858	NYSE	NAZ	Fri, Mar 19, 1999	16.81	16.81	16.63	16.81
857	NYSE	NAZ	Thu, Mar 18, 1999	16.75	16.81	16.75	16.81
856	NYSE	NAZ	Wed, Mar 17, 1999	16.69	16.81	16.69	16.75
855	NYSE	NAZ	Tue, Mar 16, 1999	16.75	16.75	16.75	16.75
854	NYSE	NAZ	Mon, Mar 15, 1999	16.75	16.75	16.75	16.75
853	NYSE	NAZ	Fri, Mar 12, 1999	16.69	16.75	16.69	16.75
852	NYSE	NAZ	Thu, Mar 11, 1999	16.63	16.63	16.63	16.63
851	NYSE	NAZ	Wed, Mar 10, 1999	16.69	16.69	16.69	16.69
850	NYSE	NAZ	Tue, Mar 9, 1999	16.63	16.75	16.63	16.69
849	NYSE	NAZ	Mon, Mar 8, 1999	16.69	16.75	16.63	16.63
848	NYSE	NAZ	Fri, Mar 5, 1999	16.69	16.69	16.69	16.69
847	NYSE	NAZ	Thu, Mar 4, 1999	16.63	16.69	16.63	16.69
846	NYSE	NAZ	Wed, Mar 3, 1999	16.63	16.63	16.63	16.63
845	NYSE	NAZ	Tue, Mar 2, 1999	16.63	16.63	16.56	16.63
844	NYSE	NAZ	Mon, Mar 1, 1999	16.69	16.69	16.56	16.63
843	NYSE	NAZ	Fri, Feb 26, 1999	16.75	16.75	16.50	16.50
842	NYSE	NAZ	Thu, Feb 25, 1999	16.69	16.75	16.69	16.75
841	NYSE	NAZ	Wed, Feb 24, 1999	16.75	16.75	16.69	16.69
840	NYSE	NAZ	Tue, Feb 23, 1999	16.69	16.75	16.69	16.75
839	NYSE	NAZ	Mon, Feb 22, 1999	16.69	16.69	16.63	16.69
838	NYSE	NAZ	Fri, Feb 19, 1999	16.63	16.69	16.63	16.69
837	NYSE	NAZ	Thu, Feb 18, 1999	16.63	16.69	16.63	16.63
836	NYSE	NAZ	Wed, Feb 17, 1999	16.56	16.63	16.56	16.63
835	NYSE	NAZ	Tue, Feb 16, 1999	16.56	16.63	16.56	16.56
834	NYSE	NAZ	Thu, Feb 11, 1999	16.56	16.56	16.56	16.56
833	NYSE	NAZ	Tue, Feb 9, 1999	16.56	16.56	16.56	16.56
832	NYSE	NAZ	Mon, Feb 8, 1999	16.69	16.69	16.50	16.63
831	NYSE	NAZ	Fri, Feb 5, 1999	16.75	16.75	16.75	16.75
830	NYSE	NAZ	Thu, Feb 4, 1999	16.81	16.81	16.81	16.81
829	NYSE	NAZ	Wed, Feb 3, 1999	16.75	16.75	16.75	16.75
828	NYSE	NAZ	Tue, Feb 2, 1999	16.50	16.75	16.50	16.75
827	NYSE	NAZ	Mon, Feb 1, 1999	16.38	16.44	16.38	16.44
826	NYSE	NAZ	Fri, Jan 29, 1999	16.31	16.31	16.31	16.31
825	NYSE	NAZ	Thu, Jan 28, 1999	16.31	16.31	16.31	16.31
824	NYSE	NAZ	Wed, Jan 27, 1999	16.25	16.31	16.25	16.25
823	NYSE	NAZ	Tue, Jan 26, 1999	16.31	16.31	16.31	16.31
822	NYSE	NAZ	Mon, Jan 25, 1999	16.31	16.31	16.25	16.25
821	NYSE	NAZ	Fri, Jan 22, 1999	16.31	16.31	16.31	16.31
820	NYSE	NAZ	Thu, Jan 21, 1999	16.19	16.19	16.19	16.19
819	NYSE	NAZ	Wed, Jan 20, 1999	16.25	16.31	16.19	16.31
818	NYSE	NAZ	Tue, Jan 19, 1999	16.25	16.25	16.25	16.25
817	NYSE	NAZ	Fri, Jan 15, 1999	16.19	16.25	16.19	16.25
816	NYSE	NAZ	Thu, Jan 14, 1999	16.31	16.38	16.25	16.25
815	NYSE	NAZ	Wed, Jan 13, 1999	16.44	16.44	16.38	16.38
814	NYSE	NAZ	Tue, Jan 12, 1999	16.56	16.56	16.50	16.50
813	NYSE	NAZ	Mon, Jan 11, 1999	16.69	16.69	16.69	16.69
812	NYSE	NAZ	Fri, Jan 8, 1999	16.75	16.75	16.69	16.69
811	NYSE	NAZ	Wed, Jan 6, 1999	16.75	16.81	16.69	16.69
810	NYSE	NAZ	Tue, Jan 5, 1999	16.81	16.88	16.75	16.75
809	NYSE	NAZ	Mon, Jan 4, 1999	16.94	16.94	16.94	16.94
808	NYSE	NAZ	Tue, Dec 29, 1998	16.94	16.94	16.94	16.94
807	NYSE	NAZ	Mon, Dec 28, 1998	17.13	17.13	16.88	16.88
806	NYSE	NAZ	Thu, Dec 24, 1998	17.13	17.13	17.13	17.13
805	NYSE	NAZ	Wed, Dec 23, 1998	17.13	17.13	17.06	17.13
804	NYSE	NAZ	Tue, Dec 22, 1998	17.00	17.00	17.00	17.00
803	NYSE	NAZ	Mon, Dec 21, 1998	16.94	16.94	16.94	16.94
802	NYSE	NAZ	Fri, Dec 18, 1998	17.06	17.06	17.06	17.06
801	NYSE	NAZ	Thu, Dec 17, 1998	17.06	17.06	17.06	17.06
800	NYSE	NAZ	Wed, Dec 16, 1998	16.94	16.94	16.94	16.94
799	NYSE	NAZ	Tue, Dec 15, 1998	17.00	17.06	17.00	17.06
798	NYSE	NAZ	Mon, Dec 14, 1998	16.88	17.06	16.88	16.94
797	NYSE	NAZ	Fri, Dec 11, 1998	16.75	16.88	16.75	16.88
796	NYSE	NAZ	Thu, Dec 10, 1998	16.94	16.94	16.81	16.81
795	NYSE	NAZ	Wed, Dec 9, 1998	17.06	17.13	16.94	17.13
794	NYSE	NAZ	Tue, Dec 8, 1998	17.06	17.06	17.06	17.06
793	NYSE	NAZ	Mon, Dec 7, 1998	16.81	16.94	16.81	16.94
792	NYSE	NAZ	Fri, Dec 4, 1998	17.00	17.06	16.81	16.81
791	NYSE	NAZ	Thu, Dec 3, 1998	16.88	16.88	16.88	16.88
790	NYSE	NAZ	Wed, Dec 2, 1998	16.88	16.88	16.88	16.88
789	NYSE	NAZ	Tue, Dec 1, 1998	16.88	16.88	16.88	16.88
788	NYSE	NAZ	Mon, Nov 30, 1998	17.06	17.06	16.81	16.81
787	NYSE	NAZ	Fri, Nov 27, 1998	17.00	17.06	17.00	17.06
786	NYSE	NAZ	Wed, Nov 25, 1998	16.81	16.81	16.81	16.81
785	NYSE	NAZ	Tue, Nov 24, 1998	16.75	16.88	16.75	16.88
784	NYSE	NAZ	Mon, Nov 23, 1998	16.75	16.81	16.75	16.81
783	NYSE	NAZ	Thu, Nov 19, 1998	16.75	16.94	16.75	16.94
782	NYSE	NAZ	Wed, Nov 18, 1998	17.00	17.00	16.75	16.75
781	NYSE	NAZ	Tue, Nov 17, 1998	17.00	17.00	16.88	16.88
780	NYSE	NAZ	Mon, Nov 16, 1998	16.94	16.94	16.94	16.94
779	NYSE	NAZ	Fri, Nov 13, 1998	16.81	16.94	16.81	16.94
778	NYSE	NAZ	Thu, Nov 12, 1998	16.81	16.88	16.81	16.88
777	NYSE	NAZ	Wed, Nov 11, 1998	16.75	16.75	16.75	16.75
776	NYSE	NAZ	Tue, Nov 10, 1998	16.88	16.88	16.88	16.88
775	NYSE	NAZ	Mon, Nov 9, 1998	16.94	17.00	16.94	16.94
774	NYSE	NAZ	Fri, Nov 6, 1998	16.94	16.94	16.75	16.81
773	NYSE	NAZ	Thu, Nov 5, 1998	16.81	16.81	16.81	16.81
772	NYSE	NAZ	Wed, Nov 4, 1998	16.94	16.94	16.81	16.81
771	NYSE	NAZ	Tue, Nov 3, 1998	16.69	16.75	16.69	16.75
770	NYSE	NAZ	Fri, Oct 30, 1998	16.75	16.75	16.69	16.69
769	NYSE	NAZ	Thu, Oct 29, 1998	16.75	16.75	16.75	16.75
768	NYSE	NAZ	Wed, Oct 28, 1998	16.75	16.75	16.75	16.75
767	NYSE	NAZ	Mon, Oct 26, 1998	16.75	16.75	16.75	16.75
766	NYSE	NAZ	Fri, Oct 23, 1998	16.75	16.75	16.75	16.75
765	NYSE	NAZ	Thu, Oct 22, 1998	16.63	16.63	16.63	16.63
764	NYSE	NAZ	Wed, Oct 21, 1998	16.63	16.63	16.63	16.63
763	NYSE	NAZ	Mon, Oct 19, 1998	16.63	16.63	16.63	16.63
762	NYSE	NAZ	Wed, Oct 14, 1998	16.69	16.75	16.63	16.75
761	NYSE	NAZ	Tue, Oct 13, 1998	16.88	16.94	16.69	16.75
760	NYSE	NAZ	Mon, Oct 12, 1998	16.81	16.81	16.81	16.81
759	NYSE	NAZ	Fri, Oct 9, 1998	16.75	16.81	16.56	16.56
758	NYSE	NAZ	Thu, Oct 8, 1998	16.56	16.75	16.38	16.69
757	NYSE	NAZ	Wed, Oct 7, 1998	16.56	16.69	16.56	16.69
756	NYSE	NAZ	Tue, Oct 6, 1998	16.56	16.56	16.56	16.56
755	NYSE	NAZ	Mon, Oct 5, 1998	16.56	16.56	16.56	16.56
754	NYSE	NAZ	Fri, Oct 2, 1998	16.56	16.63	16.56	16.63
753	NYSE	NAZ	Thu, Oct 1, 1998	16.50	16.63	16.50	16.63
752	NYSE	NAZ	Wed, Sep 30, 1998	16.63	16.63	16.44	16.56
751	NYSE	NAZ	Tue, Sep 29, 1998	16.63	16.63	16.63	16.63
750	NYSE	NAZ	Mon, Sep 28, 1998	16.63	16.63	16.63	16.63
749	NYSE	NAZ	Fri, Sep 25, 1998	16.69	16.69	16.50	16.50
748	NYSE	NAZ	Thu, Sep 24, 1998	16.63	16.69	16.63	16.69
747	NYSE	NAZ	Wed, Sep 23, 1998	16.50	16.50	16.38	16.50
746	NYSE	NAZ	Tue, Sep 22, 1998	16.44	16.63	16.44	16.63
745	NYSE	NAZ	Mon, Sep 21, 1998	16.44	16.44	16.44	16.44
744	NYSE	NAZ	Fri, Sep 18, 1998	16.44	16.56	16.44	16.56
743	NYSE	NAZ	Thu, Sep 17, 1998	16.44	16.44	16.44	16.44
742	NYSE	NAZ	Wed, Sep 16, 1998	16.69	16.75	16.44	16.44
741	NYSE	NAZ	Tue, Sep 15, 1998	16.56	16.63	16.56	16.63
740	NYSE	NAZ	Mon, Sep 14, 1998	16.63	16.63	16.44	16.44
739	NYSE	NAZ	Fri, Sep 11, 1998	16.50	16.50	16.38	16.38
738	NYSE	NAZ	Thu, Sep 10, 1998	16.56	16.56	16.50	16.50
737	NYSE	NAZ	Wed, Sep 9, 1998	16.44	16.56	16.44	16.56
736	NYSE	NAZ	Tue, Sep 8, 1998	16.50	16.50	16.50	16.50
735	NYSE	NAZ	Fri, Sep 4, 1998	16.63	16.75	16.63	16.63
734	NYSE	NAZ	Thu, Sep 3, 1998	16.50	16.56	16.50	16.56
733	NYSE	NAZ	Wed, Sep 2, 1998	16.50	16.50	16.38	16.38
732	NYSE	NAZ	Tue, Sep 1, 1998	16.56	16.56	16.44	16.44
731	NYSE	NAZ	Mon, Aug 31, 1998	16.63	16.63	16.63	16.63
730	NYSE	NAZ	Fri, Aug 28, 1998	16.56	16.56	16.56	16.56
729	NYSE	NAZ	Thu, Aug 27, 1998	16.56	16.56	16.56	16.56
728	NYSE	NAZ	Wed, Aug 26, 1998	16.56	16.63	16.56	16.63
727	NYSE	NAZ	Mon, Aug 24, 1998	16.63	16.75	16.50	16.50
726	NYSE	NAZ	Fri, Aug 21, 1998	16.50	16.63	16.50	16.63
725	NYSE	NAZ	Wed, Aug 19, 1998	16.50	16.56	16.50	16.56
724	NYSE	NAZ	Mon, Aug 17, 1998	16.44	16.44	16.44	16.44
723	NYSE	NAZ	Fri, Aug 14, 1998	16.44	16.44	16.44	16.44
722	NYSE	NAZ	Thu, Aug 13, 1998	16.25	16.44	16.25	16.44
721	NYSE	NAZ	Wed, Aug 12, 1998	16.31	16.38	16.31	16.38
720	NYSE	NAZ	Fri, Aug 7, 1998	16.31	16.31	16.31	16.31
719	NYSE	NAZ	Thu, Aug 6, 1998	16.31	16.31	16.31	16.31
718	NYSE	NAZ	Wed, Aug 5, 1998	16.69	16.69	16.38	16.38
717	NYSE	NAZ	Tue, Aug 4, 1998	16.63	16.69	16.63	16.69
716	NYSE	NAZ	Mon, Aug 3, 1998	16.56	16.63	16.56	16.63
715	NYSE	NAZ	Fri, Jul 31, 1998	16.63	16.63	16.44	16.44
714	NYSE	NAZ	Thu, Jul 30, 1998	16.50	16.63	16.44	16.63
713	NYSE	NAZ	Wed, Jul 29, 1998	16.56	16.56	16.56	16.56
712	NYSE	NAZ	Tue, Jul 28, 1998	16.63	16.75	16.56	16.63
711	NYSE	NAZ	Fri, Jul 24, 1998	16.75	16.75	16.63	16.63
710	NYSE	NAZ	Wed, Jul 22, 1998	16.75	16.75	16.75	16.75
709	NYSE	NAZ	Tue, Jul 21, 1998	16.56	16.81	16.56	16.69
708	NYSE	NAZ	Mon, Jul 20, 1998	16.63	16.63	16.56	16.56
707	NYSE	NAZ	Fri, Jul 17, 1998	16.69	16.75	16.69	16.69
706	NYSE	NAZ	Thu, Jul 16, 1998	16.94	16.94	16.75	16.88
705	NYSE	NAZ	Wed, Jul 15, 1998	16.75	16.81	16.69	16.81
704	NYSE	NAZ	Tue, Jul 14, 1998	16.13	16.75	16.13	16.75
703	NYSE	NAZ	Mon, Jul 13, 1998	16.13	16.25	16.13	16.25
702	NYSE	NAZ	Fri, Jul 10, 1998	16.06	16.31	16.06	16.31
701	NYSE	NAZ	Thu, Jul 9, 1998	16.00	16.06	16.00	16.06
700	NYSE	NAZ	Wed, Jul 8, 1998	16.13	16.13	16.13	16.13
699	NYSE	NAZ	Tue, Jul 7, 1998	16.25	16.50	16.25	16.31
698	NYSE	NAZ	Mon, Jul 6, 1998	16.31	16.38	16.19	16.38
697	NYSE	NAZ	Thu, Jul 2, 1998	16.25	16.50	16.25	16.25
696	NYSE	NAZ	Wed, Jul 1, 1998	16.25	16.25	16.19	16.19
695	NYSE	NAZ	Tue, Jun 30, 1998	16.19	16.19	16.06	16.19
694	NYSE	NAZ	Mon, Jun 29, 1998	16.19	16.19	16.19	16.19
693	NYSE	NAZ	Fri, Jun 26, 1998	16.13	16.19	16.13	16.19
692	NYSE	NAZ	Thu, Jun 25, 1998	16.13	16.13	16.13	16.13
691	NYSE	NAZ	Tue, Jun 23, 1998	16.19	16.19	16.00	16.00
690	NYSE	NAZ	Mon, Jun 22, 1998	16.13	16.13	16.13	16.13
689	NYSE	NAZ	Fri, Jun 19, 1998	16.19	16.19	15.94	15.94
688	NYSE	NAZ	Thu, Jun 18, 1998	16.00	16.00	16.00	16.00
687	NYSE	NAZ	Tue, Jun 16, 1998	16.19	16.19	16.19	16.19
686	NYSE	NAZ	Mon, Jun 15, 1998	15.94	16.19	15.94	16.19
685	NYSE	NAZ	Thu, Jun 11, 1998	15.94	15.94	15.94	15.94
684	NYSE	NAZ	Wed, Jun 10, 1998	16.00	16.19	16.00	16.06
683	NYSE	NAZ	Tue, Jun 9, 1998	15.81	16.19	15.81	16.00
682	NYSE	NAZ	Mon, Jun 8, 1998	16.00	16.00	15.81	15.81
681	NYSE	NAZ	Fri, Jun 5, 1998	16.06	16.13	16.00	16.13
680	NYSE	NAZ	Thu, Jun 4, 1998	16.13	16.13	16.06	16.06
679	NYSE	NAZ	Wed, Jun 3, 1998	16.06	16.19	16.06	16.06
678	NYSE	NAZ	Tue, Jun 2, 1998	16.19	16.25	16.19	16.25
677	NYSE	NAZ	Fri, May 29, 1998	16.25	16.25	16.06	16.06
676	NYSE	NAZ	Thu, May 28, 1998	16.25	16.25	16.25	16.25
675	NYSE	NAZ	Wed, May 27, 1998	16.13	16.19	16.13	16.19
674	NYSE	NAZ	Fri, May 22, 1998	16.13	16.13	16.00	16.00
673	NYSE	NAZ	Thu, May 21, 1998	16.00	16.19	16.00	16.00
672	NYSE	NAZ	Wed, May 20, 1998	16.00	16.13	16.00	16.13
671	NYSE	NAZ	Tue, May 19, 1998	15.94	15.94	15.94	15.94
670	NYSE	NAZ	Mon, May 18, 1998	16.00	16.00	16.00	16.00
669	NYSE	NAZ	Fri, May 15, 1998	16.00	16.00	16.00	16.00
668	NYSE	NAZ	Thu, May 14, 1998	15.69	16.00	15.56	16.00
667	NYSE	NAZ	Wed, May 13, 1998	15.81	15.81	15.56	15.81
666	NYSE	NAZ	Tue, May 12, 1998	15.38	15.75	15.38	15.75
665	NYSE	NAZ	Mon, May 11, 1998	15.06	15.25	15.06	15.19
664	NYSE	NAZ	Fri, May 8, 1998	14.88	14.88	14.88	14.88
663	NYSE	NAZ	Wed, May 6, 1998	15.00	15.00	15.00	15.00
662	NYSE	NAZ	Tue, May 5, 1998	14.88	14.94	14.81	14.94
661	NYSE	NAZ	Mon, May 4, 1998	15.06	15.06	14.75	14.94
660	NYSE	NAZ	Fri, May 1, 1998	15.00	15.06	15.00	15.06
659	NYSE	NAZ	Thu, Apr 30, 1998	15.00	15.00	14.75	15.00
658	NYSE	NAZ	Wed, Apr 29, 1998	15.00	15.00	15.00	15.00
657	NYSE	NAZ	Tue, Apr 28, 1998	15.00	15.00	14.94	14.94
656	NYSE	NAZ	Mon, Apr 27, 1998	14.88	14.88	14.88	14.88
655	NYSE	NAZ	Fri, Apr 24, 1998	15.00	15.00	14.88	14.88
654	NYSE	NAZ	Thu, Apr 23, 1998	15.06	15.06	14.88	15.06
653	NYSE	NAZ	Wed, Apr 22, 1998	15.00	15.00	15.00	15.00
652	NYSE	NAZ	Tue, Apr 21, 1998	15.00	15.06	14.94	15.00
651	NYSE	NAZ	Mon, Apr 20, 1998	15.06	15.06	15.00	15.00
650	NYSE	NAZ	Fri, Apr 17, 1998	15.19	15.25	15.06	15.06
649	NYSE	NAZ	Thu, Apr 16, 1998	15.38	15.69	15.31	15.31
648	NYSE	NAZ	Wed, Apr 15, 1998	15.25	15.50	15.25	15.50
647	NYSE	NAZ	Tue, Apr 14, 1998	15.75	15.75	15.44	15.69
646	NYSE	NAZ	Mon, Apr 13, 1998	15.56	15.69	15.44	15.63
645	NYSE	NAZ	Thu, Apr 9, 1998	15.50	15.88	15.50	15.88
644	NYSE	NAZ	Wed, Apr 8, 1998	15.63	15.69	15.63	15.69
643	NYSE	NAZ	Tue, Apr 7, 1998	15.63	15.63	15.63	15.63
642	NYSE	NAZ	Fri, Apr 3, 1998	15.69	15.75	15.69	15.75
641	NYSE	NAZ	Thu, Apr 2, 1998	15.94	15.94	15.63	15.63
640	NYSE	NAZ	Wed, Apr 1, 1998	15.88	15.88	15.88	15.88
639	NYSE	NAZ	Tue, Mar 31, 1998	16.06	16.13	16.00	16.00
638	NYSE	NAZ	Mon, Mar 30, 1998	15.88	16.00	15.88	16.00
637	NYSE	NAZ	Fri, Mar 27, 1998	15.88	16.06	15.88	16.06
636	NYSE	NAZ	Thu, Mar 26, 1998	15.94	16.06	15.88	16.06
635	NYSE	NAZ	Wed, Mar 25, 1998	16.00	16.25	16.00	16.19
634	NYSE	NAZ	Tue, Mar 24, 1998	15.94	15.94	15.81	15.81
633	NYSE	NAZ	Mon, Mar 23, 1998	15.69	15.94	15.63	15.94
632	NYSE	NAZ	Thu, Mar 19, 1998	15.63	15.75	15.56	15.75
631	NYSE	NAZ	Wed, Mar 18, 1998	16.00	16.00	15.81	15.81
630	NYSE	NAZ	Tue, Mar 17, 1998	15.88	16.00	15.88	16.00
629	NYSE	NAZ	Mon, Mar 16, 1998	15.88	15.88	15.88	15.88
628	NYSE	NAZ	Fri, Mar 13, 1998	15.81	15.81	15.81	15.81
627	NYSE	NAZ	Thu, Mar 12, 1998	15.69	15.81	15.56	15.75
626	NYSE	NAZ	Wed, Mar 11, 1998	16.00	16.00	15.69	15.69
625	NYSE	NAZ	Tue, Mar 10, 1998	16.00	16.19	15.94	16.00
624	NYSE	NAZ	Mon, Mar 9, 1998	16.00	16.00	16.00	16.00
623	NYSE	NAZ	Fri, Mar 6, 1998	16.00	16.00	16.00	16.00
622	NYSE	NAZ	Thu, Mar 5, 1998	16.00	16.00	16.00	16.00
621	NYSE	NAZ	Wed, Mar 4, 1998	16.44	16.44	16.31	16.31
620	NYSE	NAZ	Tue, Mar 3, 1998	16.44	16.44	16.44	16.44
619	NYSE	NAZ	Mon, Mar 2, 1998	16.25	16.25	16.25	16.25
618	NYSE	NAZ	Fri, Feb 27, 1998	16.44	16.44	16.25	16.25
617	NYSE	NAZ	Thu, Feb 26, 1998	16.44	16.50	16.44	16.50
616	NYSE	NAZ	Wed, Feb 25, 1998	16.31	16.31	16.19	16.19
615	NYSE	NAZ	Tue, Feb 24, 1998	16.25	16.44	16.25	16.31
614	NYSE	NAZ	Mon, Feb 23, 1998	16.13	16.13	16.13	16.13
613	NYSE	NAZ	Fri, Feb 20, 1998	16.00	16.38	16.00	16.38
612	NYSE	NAZ	Thu, Feb 19, 1998	16.13	16.13	16.00	16.00
611	NYSE	NAZ	Wed, Feb 18, 1998	16.25	16.38	16.25	16.38
610	NYSE	NAZ	Tue, Feb 17, 1998	16.13	16.25	16.00	16.25
609	NYSE	NAZ	Fri, Feb 13, 1998	16.13	16.31	16.13	16.13
608	NYSE	NAZ	Thu, Feb 12, 1998	16.38	16.38	16.38	16.38
607	NYSE	NAZ	Wed, Feb 11, 1998	15.94	16.31	15.94	16.31
606	NYSE	NAZ	Tue, Feb 10, 1998	16.13	16.25	16.06	16.06
605	NYSE	NAZ	Mon, Feb 9, 1998	15.94	16.13	15.94	16.13
604	NYSE	NAZ	Fri, Feb 6, 1998	15.94	16.06	15.88	16.06
603	NYSE	NAZ	Thu, Feb 5, 1998	16.00	16.13	16.00	16.00
602	NYSE	NAZ	Wed, Feb 4, 1998	16.25	16.25	16.00	16.00
601	NYSE	NAZ	Tue, Feb 3, 1998	16.50	16.50	16.25	16.25
600	NYSE	NAZ	Mon, Feb 2, 1998	16.38	16.50	16.25	16.50
599	NYSE	NAZ	Fri, Jan 30, 1998	16.31	16.38	16.25	16.38
598	NYSE	NAZ	Thu, Jan 29, 1998	16.25	16.25	16.25	16.25
597	NYSE	NAZ	Tue, Jan 27, 1998	16.00	16.44	16.00	16.44
596	NYSE	NAZ	Mon, Jan 26, 1998	16.25	16.25	16.25	16.25
595	NYSE	NAZ	Fri, Jan 23, 1998	16.00	16.25	16.00	16.25
594	NYSE	NAZ	Thu, Jan 22, 1998	16.25	16.31	15.75	15.88
593	NYSE	NAZ	Wed, Jan 21, 1998	16.19	16.44	16.19	16.44
592	NYSE	NAZ	Tue, Jan 20, 1998	16.44	16.44	16.19	16.19
591	NYSE	NAZ	Fri, Jan 16, 1998	16.25	16.44	16.25	16.25
590	NYSE	NAZ	Thu, Jan 15, 1998	16.50	16.50	16.31	16.38
589	NYSE	NAZ	Wed, Jan 14, 1998	16.25	16.81	16.25	16.56
588	NYSE	NAZ	Tue, Jan 13, 1998	16.25	16.25	16.00	16.06
587	NYSE	NAZ	Mon, Jan 12, 1998	16.00	16.63	16.00	16.38
586	NYSE	NAZ	Fri, Jan 9, 1998	15.69	16.75	15.69	16.31
585	NYSE	NAZ	Thu, Jan 8, 1998	15.75	16.13	15.75	15.88
584	NYSE	NAZ	Wed, Jan 7, 1998	15.75	15.75	15.75	15.75
583	NYSE	NAZ	Tue, Jan 6, 1998	15.94	16.00	15.88	16.00
582	NYSE	NAZ	Mon, Jan 5, 1998	15.69	15.88	15.69	15.88
581	NYSE	NAZ	Fri, Jan 2, 1998	15.88	15.88	15.69	15.69
580	NYSE	NAZ	Wed, Dec 31, 1997	15.69	15.69	15.69	15.69
579	NYSE	NAZ	Tue, Dec 30, 1997	15.75	15.75	15.75	15.75
578	NYSE	NAZ	Mon, Dec 29, 1997	15.63	15.63	15.63	15.63
577	NYSE	NAZ	Wed, Dec 24, 1997	15.69	15.69	15.63	15.63
576	NYSE	NAZ	Tue, Dec 23, 1997	15.69	15.88	15.69	15.69
575	NYSE	NAZ	Mon, Dec 22, 1997	15.88	15.88	15.69	15.88
574	NYSE	NAZ	Fri, Dec 19, 1997	15.94	15.94	15.69	15.69
573	NYSE	NAZ	Thu, Dec 18, 1997	15.88	15.94	15.88	15.94
572	NYSE	NAZ	Wed, Dec 17, 1997	15.81	15.81	15.81	15.81
571	NYSE	NAZ	Tue, Dec 16, 1997	15.75	15.75	15.75	15.75
570	NYSE	NAZ	Mon, Dec 15, 1997	15.75	15.75	15.75	15.75
569	NYSE	NAZ	Fri, Dec 12, 1997	15.44	15.50	15.38	15.50
568	NYSE	NAZ	Wed, Dec 10, 1997	15.56	15.75	15.56	15.56
567	NYSE	NAZ	Mon, Dec 8, 1997	15.56	15.81	15.56	15.81
566	NYSE	NAZ	Fri, Dec 5, 1997	15.56	15.69	15.56	15.69
565	NYSE	NAZ	Thu, Dec 4, 1997	15.69	15.81	15.50	15.56
564	NYSE	NAZ	Tue, Dec 2, 1997	15.69	15.69	15.56	15.56
563	NYSE	NAZ	Mon, Dec 1, 1997	15.63	15.63	15.50	15.56
562	NYSE	NAZ	Fri, Nov 28, 1997	15.63	15.63	15.56	15.63
561	NYSE	NAZ	Wed, Nov 26, 1997	15.63	15.63	15.63	15.63
560	NYSE	NAZ	Tue, Nov 25, 1997	15.50	15.63	15.50	15.63
559	NYSE	NAZ	Mon, Nov 24, 1997	15.63	15.63	15.50	15.63
558	NYSE	NAZ	Fri, Nov 21, 1997	15.50	15.50	15.50	15.50
557	NYSE	NAZ	Thu, Nov 20, 1997	15.56	15.63	15.44	15.63
556	NYSE	NAZ	Wed, Nov 19, 1997	15.44	15.56	15.44	15.56
555	NYSE	NAZ	Tue, Nov 18, 1997	15.56	15.56	15.56	15.56
554	NYSE	NAZ	Mon, Nov 17, 1997	15.56	15.56	15.56	15.56
553	NYSE	NAZ	Fri, Nov 14, 1997	15.56	15.56	15.31	15.56
552	NYSE	NAZ	Thu, Nov 13, 1997	15.56	15.56	15.50	15.56
551	NYSE	NAZ	Wed, Nov 12, 1997	15.31	15.31	15.31	15.31
550	NYSE	NAZ	Tue, Nov 11, 1997	15.44	15.63	15.44	15.44
549	NYSE	NAZ	Mon, Nov 10, 1997	15.56	15.56	15.44	15.44
548	NYSE	NAZ	Fri, Nov 7, 1997	15.25	15.44	15.25	15.44
547	NYSE	NAZ	Thu, Nov 6, 1997	15.25	15.50	15.19	15.50
546	NYSE	NAZ	Wed, Nov 5, 1997	15.25	15.38	15.25	15.38
545	NYSE	NAZ	Tue, Nov 4, 1997	15.31	15.38	15.19	15.25
544	NYSE	NAZ	Mon, Nov 3, 1997	15.25	15.31	15.13	15.31
543	NYSE	NAZ	Fri, Oct 31, 1997	15.31	15.38	15.31	15.38
542	NYSE	NAZ	Thu, Oct 30, 1997	15.38	15.38	15.06	15.25
541	NYSE	NAZ	Wed, Oct 29, 1997	15.06	15.38	15.06	15.38
540	NYSE	NAZ	Tue, Oct 28, 1997	15.50	15.50	14.81	15.25
539	NYSE	NAZ	Mon, Oct 27, 1997	15.44	15.63	15.44	15.56
538	NYSE	NAZ	Fri, Oct 24, 1997	15.56	15.56	15.31	15.56
537	NYSE	NAZ	Thu, Oct 23, 1997	15.38	15.56	15.25	15.31
536	NYSE	NAZ	Wed, Oct 22, 1997	15.31	15.31	15.31	15.31
535	NYSE	NAZ	Tue, Oct 21, 1997	15.31	15.31	15.31	15.31
534	NYSE	NAZ	Mon, Oct 20, 1997	15.56	15.56	15.31	15.31
533	NYSE	NAZ	Fri, Oct 17, 1997	15.38	15.38	15.31	15.38
532	NYSE	NAZ	Thu, Oct 16, 1997	15.38	15.50	15.38	15.50
531	NYSE	NAZ	Wed, Oct 15, 1997	15.50	15.50	15.31	15.38
530	NYSE	NAZ	Tue, Oct 14, 1997	15.56	15.81	15.56	15.63
529	NYSE	NAZ	Fri, Oct 10, 1997	15.94	15.94	15.56	15.81
528	NYSE	NAZ	Thu, Oct 9, 1997	15.88	16.00	15.88	16.00
527	NYSE	NAZ	Tue, Oct 7, 1997	15.94	16.13	15.94	15.94
526	NYSE	NAZ	Mon, Oct 6, 1997	15.94	15.94	15.94	15.94
525	NYSE	NAZ	Fri, Oct 3, 1997	15.94	15.94	15.94	15.94
524	NYSE	NAZ	Thu, Oct 2, 1997	16.19	16.19	15.94	15.94
523	NYSE	NAZ	Wed, Oct 1, 1997	15.88	16.25	15.88	16.06
522	NYSE	NAZ	Tue, Sep 30, 1997	15.81	15.88	15.81	15.88
521	NYSE	NAZ	Mon, Sep 29, 1997	15.75	15.75	15.75	15.75
520	NYSE	NAZ	Fri, Sep 26, 1997	15.75	15.75	15.75	15.75
519	NYSE	NAZ	Thu, Sep 25, 1997	15.81	15.81	15.75	15.75
518	NYSE	NAZ	Wed, Sep 24, 1997	15.81	15.81	15.69	15.69
517	NYSE	NAZ	Tue, Sep 23, 1997	15.69	15.81	15.69	15.69
516	NYSE	NAZ	Mon, Sep 22, 1997	15.63	15.88	15.63	15.69
515	NYSE	NAZ	Fri, Sep 19, 1997	15.56	15.63	15.56	15.63
514	NYSE	NAZ	Thu, Sep 18, 1997	15.38	15.56	15.38	15.56
513	NYSE	NAZ	Wed, Sep 17, 1997	15.38	15.56	15.38	15.44
512	NYSE	NAZ	Tue, Sep 16, 1997	15.56	15.56	15.38	15.56
511	NYSE	NAZ	Mon, Sep 15, 1997	15.56	15.56	15.38	15.38
510	NYSE	NAZ	Fri, Sep 12, 1997	15.38	15.38	15.31	15.31
509	NYSE	NAZ	Thu, Sep 11, 1997	15.44	15.44	15.38	15.38
508	NYSE	NAZ	Wed, Sep 10, 1997	15.75	15.75	15.56	15.56
507	NYSE	NAZ	Tue, Sep 9, 1997	15.75	15.81	15.75	15.75
506	NYSE	NAZ	Mon, Sep 8, 1997	15.69	15.75	15.69	15.75
505	NYSE	NAZ	Fri, Sep 5, 1997	15.44	15.69	15.44	15.69
504	NYSE	NAZ	Thu, Sep 4, 1997	15.63	15.63	15.63	15.63
503	NYSE	NAZ	Wed, Sep 3, 1997	15.56	15.63	15.56	15.63
502	NYSE	NAZ	Tue, Sep 2, 1997	15.56	15.56	15.56	15.56
501	NYSE	NAZ	Fri, Aug 29, 1997	15.50	15.56	15.50	15.56
500	NYSE	NAZ	Thu, Aug 28, 1997	15.31	15.50	15.31	15.50
499	NYSE	NAZ	Wed, Aug 27, 1997	15.31	15.31	15.31	15.31
498	NYSE	NAZ	Tue, Aug 26, 1997	15.38	15.50	15.38	15.50
497	NYSE	NAZ	Mon, Aug 25, 1997	15.50	15.50	15.50	15.50
496	NYSE	NAZ	Fri, Aug 22, 1997	15.56	15.56	15.56	15.56
495	NYSE	NAZ	Thu, Aug 21, 1997	15.50	15.56	15.50	15.50
494	NYSE	NAZ	Wed, Aug 20, 1997	15.31	15.56	15.31	15.50
493	NYSE	NAZ	Tue, Aug 19, 1997	15.31	15.44	15.25	15.25
492	NYSE	NAZ	Mon, Aug 18, 1997	15.44	15.44	15.44	15.44
491	NYSE	NAZ	Fri, Aug 15, 1997	15.38	15.44	15.25	15.44
490	NYSE	NAZ	Thu, Aug 14, 1997	15.19	15.44	15.19	15.44
489	NYSE	NAZ	Tue, Aug 12, 1997	15.31	15.31	15.31	15.31
488	NYSE	NAZ	Mon, Aug 11, 1997	15.31	15.44	15.25	15.44
487	NYSE	NAZ	Fri, Aug 8, 1997	15.31	15.31	15.31	15.31
486	NYSE	NAZ	Thu, Aug 7, 1997	15.50	15.50	15.50	15.50
485	NYSE	NAZ	Wed, Aug 6, 1997	15.50	15.50	15.38	15.50
484	NYSE	NAZ	Mon, Aug 4, 1997	15.50	15.50	15.31	15.44
483	NYSE	NAZ	Fri, Aug 1, 1997	15.31	15.44	15.31	15.44
482	NYSE	NAZ	Thu, Jul 31, 1997	15.44	15.44	15.25	15.44
481	NYSE	NAZ	Wed, Jul 30, 1997	15.38	15.50	15.38	15.44
480	NYSE	NAZ	Tue, Jul 29, 1997	15.25	15.25	15.13	15.25
479	NYSE	NAZ	Mon, Jul 28, 1997	15.00	15.13	15.00	15.13
478	NYSE	NAZ	Fri, Jul 25, 1997	15.00	15.00	15.00	15.00
477	NYSE	NAZ	Thu, Jul 24, 1997	15.06	15.06	15.00	15.00
476	NYSE	NAZ	Wed, Jul 23, 1997	15.13	15.19	15.00	15.13
475	NYSE	NAZ	Tue, Jul 22, 1997	15.13	15.13	15.13	15.13
474	NYSE	NAZ	Mon, Jul 21, 1997	15.25	15.25	15.25	15.25
473	NYSE	NAZ	Fri, Jul 18, 1997	15.19	15.19	15.19	15.19
472	NYSE	NAZ	Thu, Jul 17, 1997	15.06	15.13	15.00	15.06
471	NYSE	NAZ	Wed, Jul 16, 1997	15.13	15.19	15.06	15.19
470	NYSE	NAZ	Tue, Jul 15, 1997	15.00	15.19	15.00	15.19
469	NYSE	NAZ	Mon, Jul 14, 1997	15.06	15.13	15.00	15.00
468	NYSE	NAZ	Fri, Jul 11, 1997	15.00	15.06	15.00	15.06
467	NYSE	NAZ	Thu, Jul 10, 1997	15.13	15.13	15.00	15.13
466	NYSE	NAZ	Wed, Jul 9, 1997	15.00	15.19	15.00	15.19
465	NYSE	NAZ	Tue, Jul 8, 1997	15.19	15.19	15.00	15.00
464	NYSE	NAZ	Mon, Jul 7, 1997	15.13	15.19	15.13	15.19
463	NYSE	NAZ	Thu, Jul 3, 1997	15.13	15.13	15.13	15.13
462	NYSE	NAZ	Wed, Jul 2, 1997	15.00	15.00	14.88	15.00
461	NYSE	NAZ	Tue, Jul 1, 1997	14.88	15.00	14.88	14.88
460	NYSE	NAZ	Mon, Jun 30, 1997	14.94	15.00	14.94	15.00
459	NYSE	NAZ	Fri, Jun 27, 1997	14.94	14.94	14.94	14.94
458	NYSE	NAZ	Thu, Jun 26, 1997	14.88	14.94	14.88	14.94
457	NYSE	NAZ	Wed, Jun 25, 1997	14.75	14.88	14.75	14.88
456	NYSE	NAZ	Tue, Jun 24, 1997	14.88	14.88	14.75	14.75
455	NYSE	NAZ	Mon, Jun 23, 1997	14.75	14.88	14.75	14.88
454	NYSE	NAZ	Fri, Jun 20, 1997	14.75	14.75	14.75	14.75
453	NYSE	NAZ	Thu, Jun 19, 1997	14.88	14.88	14.88	14.88
452	NYSE	NAZ	Wed, Jun 18, 1997	14.75	14.75	14.75	14.75
451	NYSE	NAZ	Tue, Jun 17, 1997	14.88	14.88	14.75	14.75
450	NYSE	NAZ	Mon, Jun 16, 1997	14.88	14.88	14.75	14.75
449	NYSE	NAZ	Fri, Jun 13, 1997	14.75	14.88	14.75	14.88
448	NYSE	NAZ	Thu, Jun 12, 1997	14.75	14.75	14.63	14.63
447	NYSE	NAZ	Wed, Jun 11, 1997	14.88	14.88	14.63	14.63
446	NYSE	NAZ	Tue, Jun 10, 1997	14.75	15.00	14.75	15.00
445	NYSE	NAZ	Mon, Jun 9, 1997	14.75	14.75	14.75	14.75
444	NYSE	NAZ	Fri, Jun 6, 1997	14.88	14.88	14.63	14.63
443	NYSE	NAZ	Thu, Jun 5, 1997	14.75	14.75	14.75	14.75
442	NYSE	NAZ	Wed, Jun 4, 1997	14.63	14.75	14.63	14.75
441	NYSE	NAZ	Tue, Jun 3, 1997	14.50	14.63	14.50	14.63
440	NYSE	NAZ	Mon, Jun 2, 1997	14.25	14.50	14.25	14.38
439	NYSE	NAZ	Fri, May 30, 1997	14.38	14.38	14.25	14.25
438	NYSE	NAZ	Thu, May 29, 1997	14.50	14.50	14.38	14.38
437	NYSE	NAZ	Wed, May 28, 1997	14.50	14.50	14.50	14.50
436	NYSE	NAZ	Tue, May 27, 1997	14.25	14.50	14.25	14.50
435	NYSE	NAZ	Fri, May 23, 1997	14.38	14.38	14.38	14.38
434	NYSE	NAZ	Thu, May 22, 1997	14.25	14.25	14.25	14.25
433	NYSE	NAZ	Wed, May 21, 1997	14.38	14.38	14.25	14.25
432	NYSE	NAZ	Tue, May 20, 1997	14.25	14.25	14.25	14.25
431	NYSE	NAZ	Mon, May 19, 1997	14.25	14.38	14.25	14.25
430	NYSE	NAZ	Fri, May 16, 1997	14.13	14.25	14.13	14.25
429	NYSE	NAZ	Wed, May 14, 1997	14.38	14.38	14.25	14.25
428	NYSE	NAZ	Tue, May 13, 1997	14.25	14.25	14.25	14.25
427	NYSE	NAZ	Mon, May 12, 1997	14.25	14.38	14.25	14.25
426	NYSE	NAZ	Fri, May 9, 1997	14.25	14.25	14.13	14.25
425	NYSE	NAZ	Thu, May 8, 1997	14.13	14.25	14.13	14.13
424	NYSE	NAZ	Wed, May 7, 1997	14.25	14.25	14.13	14.13
423	NYSE	NAZ	Tue, May 6, 1997	14.38	14.38	14.38	14.38
422	NYSE	NAZ	Mon, May 5, 1997	14.38	14.38	14.38	14.38
421	NYSE	NAZ	Fri, May 2, 1997	14.25	14.38	14.25	14.38
420	NYSE	NAZ	Thu, May 1, 1997	14.13	14.25	14.13	14.25
419	NYSE	NAZ	Wed, Apr 30, 1997	14.13	14.25	14.13	14.25
418	NYSE	NAZ	Tue, Apr 29, 1997	14.25	14.25	14.25	14.25
417	NYSE	NAZ	Mon, Apr 28, 1997	14.25	14.25	14.13	14.25
416	NYSE	NAZ	Fri, Apr 25, 1997	14.00	14.25	14.00	14.25
415	NYSE	NAZ	Thu, Apr 24, 1997	14.25	14.25	14.00	14.00
414	NYSE	NAZ	Wed, Apr 23, 1997	14.25	14.25	14.13	14.25
413	NYSE	NAZ	Tue, Apr 22, 1997	14.25	14.25	14.25	14.25
412	NYSE	NAZ	Mon, Apr 21, 1997	14.13	14.25	14.13	14.25
411	NYSE	NAZ	Fri, Apr 18, 1997	14.13	14.25	14.13	14.13
410	NYSE	NAZ	Thu, Apr 17, 1997	14.13	14.13	13.88	14.00
409	NYSE	NAZ	Wed, Apr 16, 1997	14.00	14.13	14.00	14.00
408	NYSE	NAZ	Tue, Apr 15, 1997	14.13	14.13	14.00	14.13
407	NYSE	NAZ	Mon, Apr 14, 1997	14.13	14.13	14.00	14.00
406	NYSE	NAZ	Fri, Apr 11, 1997	14.13	14.13	14.00	14.13
405	NYSE	NAZ	Thu, Apr 10, 1997	14.13	14.25	14.13	14.13
404	NYSE	NAZ	Wed, Apr 9, 1997	14.25	14.25	14.25	14.25
403	NYSE	NAZ	Tue, Apr 8, 1997	14.13	14.13	14.13	14.13
402	NYSE	NAZ	Mon, Apr 7, 1997	14.25	14.25	14.25	14.25
401	NYSE	NAZ	Thu, Apr 3, 1997	14.25	14.25	14.13	14.13
400	NYSE	NAZ	Wed, Apr 2, 1997	14.25	14.25	14.25	14.25
399	NYSE	NAZ	Tue, Apr 1, 1997	14.25	14.38	14.25	14.25
398	NYSE	NAZ	Mon, Mar 31, 1997	14.38	14.38	14.25	14.25
397	NYSE	NAZ	Thu, Mar 27, 1997	14.38	14.38	14.38	14.38
396	NYSE	NAZ	Wed, Mar 26, 1997	14.25	14.25	14.25	14.25
395	NYSE	NAZ	Tue, Mar 25, 1997	14.38	14.38	14.25	14.38
394	NYSE	NAZ	Mon, Mar 24, 1997	14.25	14.38	14.25	14.25
393	NYSE	NAZ	Fri, Mar 21, 1997	14.38	14.38	14.25	14.38
392	NYSE	NAZ	Thu, Mar 20, 1997	14.25	14.38	14.25	14.25
391	NYSE	NAZ	Wed, Mar 19, 1997	14.25	14.25	14.25	14.25
390	NYSE	NAZ	Tue, Mar 18, 1997	14.25	14.25	14.13	14.13
389	NYSE	NAZ	Mon, Mar 17, 1997	14.13	14.25	14.13	14.25
388	NYSE	NAZ	Fri, Mar 14, 1997	14.38	14.38	14.13	14.13
387	NYSE	NAZ	Thu, Mar 13, 1997	14.25	14.38	14.25	14.25
386	NYSE	NAZ	Wed, Mar 12, 1997	14.38	14.50	14.25	14.38
385	NYSE	NAZ	Tue, Mar 11, 1997	14.50	14.50	14.38	14.50
384	NYSE	NAZ	Mon, Mar 10, 1997	14.63	14.63	14.50	14.50
383	NYSE	NAZ	Fri, Mar 7, 1997	14.63	14.63	14.50	14.50
382	NYSE	NAZ	Thu, Mar 6, 1997	14.50	14.50	14.50	14.50
381	NYSE	NAZ	Wed, Mar 5, 1997	14.63	14.63	14.50	14.50
380	NYSE	NAZ	Tue, Mar 4, 1997	14.38	14.63	14.38	14.50
379	NYSE	NAZ	Mon, Mar 3, 1997	14.38	14.38	14.38	14.38
378	NYSE	NAZ	Fri, Feb 28, 1997	14.50	14.50	14.38	14.38
377	NYSE	NAZ	Thu, Feb 27, 1997	14.38	14.50	14.38	14.50
376	NYSE	NAZ	Wed, Feb 26, 1997	14.38	14.38	14.38	14.38
375	NYSE	NAZ	Tue, Feb 25, 1997	14.50	14.50	14.38	14.50
374	NYSE	NAZ	Mon, Feb 24, 1997	14.25	14.50	14.25	14.38
373	NYSE	NAZ	Fri, Feb 21, 1997	14.38	14.38	14.13	14.38
372	NYSE	NAZ	Thu, Feb 20, 1997	14.25	14.38	14.25	14.38
371	NYSE	NAZ	Wed, Feb 19, 1997	14.25	14.25	14.13	14.13
370	NYSE	NAZ	Tue, Feb 18, 1997	14.13	14.13	14.13	14.13
369	NYSE	NAZ	Fri, Feb 14, 1997	14.25	14.25	14.13	14.13
368	NYSE	NAZ	Thu, Feb 13, 1997	14.13	14.25	14.13	14.25
367	NYSE	NAZ	Wed, Feb 12, 1997	14.13	14.25	14.13	14.13
366	NYSE	NAZ	Tue, Feb 11, 1997	14.38	14.38	14.25	14.38
365	NYSE	NAZ	Mon, Feb 10, 1997	14.25	14.25	14.25	14.25
364	NYSE	NAZ	Fri, Feb 7, 1997	14.25	14.25	14.25	14.25
363	NYSE	NAZ	Thu, Feb 6, 1997	14.13	14.25	14.13	14.25
362	NYSE	NAZ	Wed, Feb 5, 1997	14.13	14.25	14.13	14.25
361	NYSE	NAZ	Tue, Feb 4, 1997	14.25	14.25	14.25	14.25
360	NYSE	NAZ	Mon, Feb 3, 1997	14.25	14.25	14.13	14.25
359	NYSE	NAZ	Fri, Jan 31, 1997	14.25	14.25	14.13	14.13
358	NYSE	NAZ	Thu, Jan 30, 1997	14.25	14.25	14.13	14.13
357	NYSE	NAZ	Wed, Jan 29, 1997	14.00	14.25	14.00	14.25
356	NYSE	NAZ	Tue, Jan 28, 1997	14.00	14.13	14.00	14.13
355	NYSE	NAZ	Mon, Jan 27, 1997	14.00	14.13	14.00	14.00
354	NYSE	NAZ	Fri, Jan 24, 1997	14.00	14.13	14.00	14.00
353	NYSE	NAZ	Thu, Jan 23, 1997	14.13	14.13	14.13	14.13
352	NYSE	NAZ	Wed, Jan 22, 1997	14.13	14.13	14.13	14.13
351	NYSE	NAZ	Tue, Jan 21, 1997	14.25	14.25	14.13	14.13
350	NYSE	NAZ	Mon, Jan 20, 1997	14.13	14.25	14.13	14.25
349	NYSE	NAZ	Fri, Jan 17, 1997	14.25	14.25	14.13	14.13
348	NYSE	NAZ	Thu, Jan 16, 1997	14.13	14.13	14.13	14.13
347	NYSE	NAZ	Wed, Jan 15, 1997	14.13	14.25	14.13	14.25
346	NYSE	NAZ	Tue, Jan 14, 1997	14.25	14.25	14.25	14.25
345	NYSE	NAZ	Mon, Jan 13, 1997	14.00	14.25	14.00	14.25
344	NYSE	NAZ	Fri, Jan 10, 1997	14.00	14.00	14.00	14.00
343	NYSE	NAZ	Thu, Jan 9, 1997	13.88	14.00	13.88	14.00
342	NYSE	NAZ	Wed, Jan 8, 1997	13.75	13.88	13.75	13.88
341	NYSE	NAZ	Tue, Jan 7, 1997	13.63	13.63	13.63	13.63
340	NYSE	NAZ	Mon, Jan 6, 1997	13.50	13.63	13.50	13.50
339	NYSE	NAZ	Fri, Jan 3, 1997	13.50	13.63	13.50	13.63
338	NYSE	NAZ	Thu, Jan 2, 1997	13.63	13.63	13.63	13.63
337	NYSE	NAZ	Tue, Dec 31, 1996	13.63	13.63	13.50	13.50
336	NYSE	NAZ	Mon, Dec 30, 1996	13.50	13.63	13.50	13.63
335	NYSE	NAZ	Fri, Dec 27, 1996	13.50	13.50	13.38	13.50
334	NYSE	NAZ	Thu, Dec 26, 1996	13.38	13.50	13.38	13.50
333	NYSE	NAZ	Tue, Dec 24, 1996	13.38	13.50	13.25	13.38
332	NYSE	NAZ	Mon, Dec 23, 1996	13.38	13.38	13.38	13.38
331	NYSE	NAZ	Fri, Dec 20, 1996	13.38	13.50	13.38	13.50
330	NYSE	NAZ	Thu, Dec 19, 1996	13.38	13.50	13.38	13.50
329	NYSE	NAZ	Wed, Dec 18, 1996	13.50	13.63	13.38	13.50
328	NYSE	NAZ	Tue, Dec 17, 1996	13.50	13.63	13.38	13.50
327	NYSE	NAZ	Mon, Dec 16, 1996	13.75	13.75	13.50	13.50
326	NYSE	NAZ	Fri, Dec 13, 1996	13.63	13.75	13.63	13.75
325	NYSE	NAZ	Thu, Dec 12, 1996	13.75	13.75	13.63	13.63
324	NYSE	NAZ	Wed, Dec 11, 1996	13.75	13.88	13.75	13.88
323	NYSE	NAZ	Tue, Dec 10, 1996	13.88	14.00	13.88	14.00
322	NYSE	NAZ	Mon, Dec 9, 1996	13.75	14.00	13.75	14.00
321	NYSE	NAZ	Fri, Dec 6, 1996	14.00	14.13	13.75	13.88
320	NYSE	NAZ	Thu, Dec 5, 1996	14.00	14.13	14.00	14.13
319	NYSE	NAZ	Wed, Dec 4, 1996	14.00	14.13	13.88	14.13
318	NYSE	NAZ	Tue, Dec 3, 1996	14.00	14.13	14.00	14.00
317	NYSE	NAZ	Mon, Dec 2, 1996	14.00	14.00	13.88	14.00
316	NYSE	NAZ	Fri, Nov 29, 1996	14.00	14.00	14.00	14.00
315	NYSE	NAZ	Wed, Nov 27, 1996	14.00	14.00	13.88	13.88
314	NYSE	NAZ	Tue, Nov 26, 1996	13.88	14.00	13.75	14.00
313	NYSE	NAZ	Mon, Nov 25, 1996	13.88	14.00	13.88	13.88
312	NYSE	NAZ	Fri, Nov 22, 1996	13.75	13.88	13.75	13.75
311	NYSE	NAZ	Thu, Nov 21, 1996	13.88	13.88	13.88	13.88
310	NYSE	NAZ	Wed, Nov 20, 1996	14.00	14.00	13.88	14.00
309	NYSE	NAZ	Tue, Nov 19, 1996	14.00	14.00	13.88	14.00
308	NYSE	NAZ	Mon, Nov 18, 1996	14.00	14.00	13.88	14.00
307	NYSE	NAZ	Fri, Nov 15, 1996	13.88	14.00	13.88	13.88
306	NYSE	NAZ	Thu, Nov 14, 1996	14.00	14.00	13.88	13.88
305	NYSE	NAZ	Wed, Nov 13, 1996	14.00	14.00	13.88	13.88
304	NYSE	NAZ	Tue, Nov 12, 1996	14.00	14.00	14.00	14.00
303	NYSE	NAZ	Mon, Nov 11, 1996	14.13	14.13	14.00	14.00
302	NYSE	NAZ	Fri, Nov 8, 1996	14.00	14.13	14.00	14.00
301	NYSE	NAZ	Thu, Nov 7, 1996	14.00	14.00	13.88	14.00
300	NYSE	NAZ	Wed, Nov 6, 1996	14.00	14.00	14.00	14.00
299	NYSE	NAZ	Tue, Nov 5, 1996	13.88	14.00	13.88	14.00
298	NYSE	NAZ	Mon, Nov 4, 1996	13.75	13.88	13.75	13.88
297	NYSE	NAZ	Fri, Nov 1, 1996	13.88	13.88	13.75	13.88
296	NYSE	NAZ	Thu, Oct 31, 1996	13.75	13.75	13.75	13.75
295	NYSE	NAZ	Wed, Oct 30, 1996	13.63	13.75	13.63	13.63
294	NYSE	NAZ	Tue, Oct 29, 1996	13.75	13.75	13.63	13.75
293	NYSE	NAZ	Mon, Oct 28, 1996	13.75	13.75	13.63	13.63
292	NYSE	NAZ	Fri, Oct 25, 1996	13.63	13.75	13.63	13.63
291	NYSE	NAZ	Thu, Oct 24, 1996	13.63	13.63	13.63	13.63
290	NYSE	NAZ	Wed, Oct 23, 1996	13.63	13.63	13.63	13.63
289	NYSE	NAZ	Tue, Oct 22, 1996	13.75	13.75	13.75	13.75
288	NYSE	NAZ	Mon, Oct 21, 1996	13.63	13.63	13.63	13.63
287	NYSE	NAZ	Fri, Oct 18, 1996	13.75	13.75	13.75	13.75
286	NYSE	NAZ	Thu, Oct 17, 1996	13.75	13.75	13.63	13.75
285	NYSE	NAZ	Wed, Oct 16, 1996	13.63	13.75	13.63	13.63
284	NYSE	NAZ	Tue, Oct 15, 1996	13.63	13.75	13.63	13.63
283	NYSE	NAZ	Mon, Oct 14, 1996	13.75	13.75	13.63	13.75
282	NYSE	NAZ	Fri, Oct 11, 1996	13.63	13.63	13.63	13.63
281	NYSE	NAZ	Thu, Oct 10, 1996	13.75	13.75	13.63	13.63
280	NYSE	NAZ	Wed, Oct 9, 1996	13.75	13.88	13.75	13.88
279	NYSE	NAZ	Tue, Oct 8, 1996	13.88	13.88	13.88	13.88
278	NYSE	NAZ	Mon, Oct 7, 1996	13.75	13.88	13.75	13.75
277	NYSE	NAZ	Fri, Oct 4, 1996	13.75	13.88	13.75	13.88
276	NYSE	NAZ	Thu, Oct 3, 1996	13.75	13.88	13.75	13.75
275	NYSE	NAZ	Wed, Oct 2, 1996	13.75	13.88	13.75	13.75
274	NYSE	NAZ	Tue, Oct 1, 1996	13.75	13.75	13.63	13.63
273	NYSE	NAZ	Mon, Sep 30, 1996	13.75	13.75	13.63	13.63
272	NYSE	NAZ	Fri, Sep 27, 1996	13.75	13.75	13.63	13.63
271	NYSE	NAZ	Thu, Sep 26, 1996	13.75	13.75	13.63	13.75
270	NYSE	NAZ	Wed, Sep 25, 1996	13.63	13.75	13.63	13.75
269	NYSE	NAZ	Tue, Sep 24, 1996	13.75	13.75	13.75	13.75
268	NYSE	NAZ	Mon, Sep 23, 1996	13.63	13.75	13.63	13.75
267	NYSE	NAZ	Fri, Sep 20, 1996	13.63	13.75	13.63	13.75
266	NYSE	NAZ	Thu, Sep 19, 1996	13.75	13.75	13.63	13.63
265	NYSE	NAZ	Wed, Sep 18, 1996	13.63	13.75	13.63	13.75
264	NYSE	NAZ	Tue, Sep 17, 1996	13.75	13.75	13.63	13.63
263	NYSE	NAZ	Mon, Sep 16, 1996	13.63	13.75	13.63	13.63
262	NYSE	NAZ	Fri, Sep 13, 1996	13.75	13.75	13.75	13.75
261	NYSE	NAZ	Thu, Sep 12, 1996	13.63	13.75	13.63	13.63
260	NYSE	NAZ	Wed, Sep 11, 1996	13.63	13.75	13.63	13.63
259	NYSE	NAZ	Tue, Sep 10, 1996	13.75	13.75	13.75	13.75
258	NYSE	NAZ	Mon, Sep 9, 1996	13.75	13.88	13.75	13.88
257	NYSE	NAZ	Fri, Sep 6, 1996	13.75	13.88	13.75	13.88
256	NYSE	NAZ	Thu, Sep 5, 1996	13.75	13.88	13.75	13.75
255	NYSE	NAZ	Wed, Sep 4, 1996	13.75	13.88	13.75	13.75
254	NYSE	NAZ	Tue, Sep 3, 1996	13.88	14.00	13.88	13.88
253	NYSE	NAZ	Fri, Aug 30, 1996	13.88	13.88	13.88	13.88
252	NYSE	NAZ	Thu, Aug 29, 1996	14.00	14.00	13.88	14.00
251	NYSE	NAZ	Wed, Aug 28, 1996	14.00	14.13	14.00	14.13
250	NYSE	NAZ	Tue, Aug 27, 1996	14.13	14.13	14.00	14.00
249	NYSE	NAZ	Mon, Aug 26, 1996	14.00	14.13	14.00	14.13
248	NYSE	NAZ	Fri, Aug 23, 1996	14.13	14.13	14.00	14.00
247	NYSE	NAZ	Thu, Aug 22, 1996	14.13	14.13	14.00	14.00
246	NYSE	NAZ	Wed, Aug 21, 1996	14.13	14.25	14.13	14.25
245	NYSE	NAZ	Tue, Aug 20, 1996	14.13	14.25	14.13	14.25
244	NYSE	NAZ	Mon, Aug 19, 1996	14.13	14.13	14.13	14.13
243	NYSE	NAZ	Fri, Aug 16, 1996	14.25	14.25	14.25	14.25
242	NYSE	NAZ	Thu, Aug 15, 1996	14.13	14.25	14.13	14.13
241	NYSE	NAZ	Wed, Aug 14, 1996	14.00	14.13	14.00	14.00
240	NYSE	NAZ	Tue, Aug 13, 1996	14.13	14.13	14.00	14.00
239	NYSE	NAZ	Fri, Aug 9, 1996	14.25	14.25	14.13	14.13
238	NYSE	NAZ	Thu, Aug 8, 1996	14.25	14.25	14.25	14.25
237	NYSE	NAZ	Wed, Aug 7, 1996	14.13	14.25	14.13	14.25
236	NYSE	NAZ	Tue, Aug 6, 1996	14.00	14.13	14.00	14.13
235	NYSE	NAZ	Mon, Aug 5, 1996	14.00	14.00	14.00	14.00
234	NYSE	NAZ	Fri, Aug 2, 1996	14.13	14.13	14.13	14.13
233	NYSE	NAZ	Thu, Aug 1, 1996	14.00	14.00	14.00	14.00
232	NYSE	NAZ	Wed, Jul 31, 1996	13.88	13.88	13.88	13.88
231	NYSE	NAZ	Tue, Jul 30, 1996	13.88	13.88	13.75	13.75
230	NYSE	NAZ	Mon, Jul 29, 1996	13.88	13.88	13.88	13.88
229	NYSE	NAZ	Fri, Jul 26, 1996	13.75	13.75	13.75	13.75
228	NYSE	NAZ	Thu, Jul 25, 1996	13.75	13.75	13.75	13.75
227	NYSE	NAZ	Wed, Jul 24, 1996	13.75	13.75	13.63	13.75
226	NYSE	NAZ	Tue, Jul 23, 1996	13.75	13.75	13.75	13.75
225	NYSE	NAZ	Mon, Jul 22, 1996	13.75	13.75	13.75	13.75
224	NYSE	NAZ	Fri, Jul 19, 1996	13.63	13.63	13.63	13.63
223	NYSE	NAZ	Thu, Jul 18, 1996	13.75	13.75	13.63	13.63
222	NYSE	NAZ	Wed, Jul 17, 1996	13.75	13.75	13.75	13.75
221	NYSE	NAZ	Tue, Jul 16, 1996	13.63	13.75	13.63	13.75
220	NYSE	NAZ	Mon, Jul 15, 1996	13.63	13.75	13.63	13.75
219	NYSE	NAZ	Thu, Jul 11, 1996	13.75	13.75	13.63	13.63
218	NYSE	NAZ	Wed, Jul 10, 1996	13.88	14.00	13.75	14.00
217	NYSE	NAZ	Tue, Jul 9, 1996	14.00	14.00	13.88	14.00
216	NYSE	NAZ	Mon, Jul 8, 1996	14.00	14.00	14.00	14.00
215	NYSE	NAZ	Fri, Jul 5, 1996	13.88	13.88	13.88	13.88
214	NYSE	NAZ	Wed, Jul 3, 1996	14.00	14.13	14.00	14.00
213	NYSE	NAZ	Tue, Jul 2, 1996	14.13	14.13	14.00	14.13
212	NYSE	NAZ	Mon, Jul 1, 1996	14.13	14.13	14.00	14.13
211	NYSE	NAZ	Fri, Jun 28, 1996	14.13	14.13	14.00	14.13
210	NYSE	NAZ	Thu, Jun 27, 1996	14.00	14.00	14.00	14.00
209	NYSE	NAZ	Wed, Jun 26, 1996	14.00	14.00	14.00	14.00
208	NYSE	NAZ	Tue, Jun 25, 1996	14.00	14.13	14.00	14.13
207	NYSE	NAZ	Mon, Jun 24, 1996	14.00	14.00	14.00	14.00
206	NYSE	NAZ	Fri, Jun 21, 1996	14.00	14.00	14.00	14.00
205	NYSE	NAZ	Thu, Jun 20, 1996	14.00	14.00	14.00	14.00
204	NYSE	NAZ	Wed, Jun 19, 1996	14.13	14.13	14.13	14.13
203	NYSE	NAZ	Tue, Jun 18, 1996	14.13	14.13	14.00	14.13
202	NYSE	NAZ	Mon, Jun 17, 1996	14.00	14.13	14.00	14.00
201	NYSE	NAZ	Fri, Jun 14, 1996	14.13	14.13	14.00	14.00
200	NYSE	NAZ	Thu, Jun 13, 1996	14.00	14.00	14.00	14.00
199	NYSE	NAZ	Wed, Jun 12, 1996	14.13	14.13	14.00	14.00
198	NYSE	NAZ	Tue, Jun 11, 1996	14.13	14.13	14.13	14.13
197	NYSE	NAZ	Mon, Jun 10, 1996	14.00	14.13	14.00	14.13
196	NYSE	NAZ	Fri, Jun 7, 1996	14.13	14.13	14.00	14.00
195	NYSE	NAZ	Thu, Jun 6, 1996	14.13	14.25	14.13	14.13
194	NYSE	NAZ	Tue, Jun 4, 1996	14.13	14.25	14.13	14.13
193	NYSE	NAZ	Mon, Jun 3, 1996	14.38	14.38	14.13	14.13
192	NYSE	NAZ	Fri, May 31, 1996	14.25	14.25	14.25	14.25
191	NYSE	NAZ	Thu, May 30, 1996	14.38	14.38	14.25	14.25
190	NYSE	NAZ	Wed, May 29, 1996	14.25	14.38	14.25	14.25
189	NYSE	NAZ	Tue, May 28, 1996	14.13	14.25	14.13	14.25
188	NYSE	NAZ	Fri, May 24, 1996	14.00	14.13	14.00	14.13
187	NYSE	NAZ	Thu, May 23, 1996	14.00	14.13	14.00	14.13
186	NYSE	NAZ	Wed, May 22, 1996	14.00	14.00	14.00	14.00
185	NYSE	NAZ	Mon, May 20, 1996	14.13	14.13	14.00	14.13
184	NYSE	NAZ	Fri, May 17, 1996	14.13	14.13	14.00	14.00
183	NYSE	NAZ	Thu, May 16, 1996	14.25	14.25	14.13	14.13
182	NYSE	NAZ	Wed, May 15, 1996	14.00	14.25	14.00	14.13
181	NYSE	NAZ	Tue, May 14, 1996	14.13	14.13	14.00	14.00
180	NYSE	NAZ	Mon, May 13, 1996	14.00	14.00	14.00	14.00
179	NYSE	NAZ	Fri, May 10, 1996	13.88	14.13	13.88	14.13
178	NYSE	NAZ	Tue, May 7, 1996	13.75	14.00	13.75	14.00
177	NYSE	NAZ	Mon, May 6, 1996	13.88	13.88	13.75	13.88
176	NYSE	NAZ	Fri, May 3, 1996	13.75	13.75	13.75	13.75
175	NYSE	NAZ	Thu, May 2, 1996	13.75	13.88	13.75	13.88
174	NYSE	NAZ	Wed, May 1, 1996	13.88	13.88	13.88	13.88
173	NYSE	NAZ	Tue, Apr 30, 1996	13.75	13.88	13.75	13.88
172	NYSE	NAZ	Mon, Apr 29, 1996	13.75	13.88	13.75	13.88
171	NYSE	NAZ	Fri, Apr 26, 1996	13.75	13.88	13.63	13.75
170	NYSE	NAZ	Thu, Apr 25, 1996	13.63	13.75	13.63	13.63
169	NYSE	NAZ	Wed, Apr 24, 1996	13.75	13.75	13.75	13.75
168	NYSE	NAZ	Mon, Apr 22, 1996	13.75	13.75	13.75	13.75
167	NYSE	NAZ	Fri, Apr 19, 1996	13.75	13.75	13.75	13.75
166	NYSE	NAZ	Thu, Apr 18, 1996	13.63	13.75	13.63	13.63
165	NYSE	NAZ	Wed, Apr 17, 1996	13.63	13.75	13.63	13.75
164	NYSE	NAZ	Tue, Apr 16, 1996	13.63	13.75	13.63	13.75
163	NYSE	NAZ	Mon, Apr 15, 1996	13.63	13.75	13.63	13.63
162	NYSE	NAZ	Thu, Apr 11, 1996	13.75	13.75	13.75	13.75
161	NYSE	NAZ	Wed, Apr 10, 1996	14.00	14.00	13.88	13.88
160	NYSE	NAZ	Tue, Apr 9, 1996	14.00	14.00	13.88	14.00
159	NYSE	NAZ	Mon, Apr 8, 1996	14.13	14.13	13.88	13.88
158	NYSE	NAZ	Thu, Apr 4, 1996	14.13	14.25	14.13	14.25
157	NYSE	NAZ	Wed, Apr 3, 1996	14.13	14.25	14.13	14.13
156	NYSE	NAZ	Tue, Apr 2, 1996	14.00	14.25	14.00	14.25
155	NYSE	NAZ	Mon, Apr 1, 1996	14.00	14.13	14.00	14.13
154	NYSE	NAZ	Fri, Mar 29, 1996	14.13	14.13	14.00	14.00
153	NYSE	NAZ	Thu, Mar 28, 1996	14.00	14.00	13.88	14.00
152	NYSE	NAZ	Wed, Mar 27, 1996	13.88	14.00	13.88	13.88
151	NYSE	NAZ	Tue, Mar 26, 1996	14.00	14.00	13.88	13.88
150	NYSE	NAZ	Mon, Mar 25, 1996	14.13	14.13	14.00	14.00
149	NYSE	NAZ	Fri, Mar 22, 1996	14.00	14.00	14.00	14.00
148	NYSE	NAZ	Thu, Mar 21, 1996	13.88	13.88	13.88	13.88
147	NYSE	NAZ	Wed, Mar 20, 1996	13.88	14.00	13.88	14.00
146	NYSE	NAZ	Tue, Mar 19, 1996	14.00	14.00	14.00	14.00
145	NYSE	NAZ	Mon, Mar 18, 1996	13.75	14.00	13.75	14.00
144	NYSE	NAZ	Fri, Mar 15, 1996	14.00	14.00	13.75	13.88
143	NYSE	NAZ	Thu, Mar 14, 1996	13.88	14.00	13.88	14.00
142	NYSE	NAZ	Wed, Mar 13, 1996	13.75	13.88	13.75	13.88
141	NYSE	NAZ	Tue, Mar 12, 1996	14.00	14.00	13.88	13.88
140	NYSE	NAZ	Mon, Mar 11, 1996	14.13	14.13	14.00	14.13
139	NYSE	NAZ	Fri, Mar 8, 1996	14.13	14.25	14.13	14.25
138	NYSE	NAZ	Thu, Mar 7, 1996	14.13	14.25	14.13	14.25
137	NYSE	NAZ	Wed, Mar 6, 1996	14.38	14.38	14.13	14.25
136	NYSE	NAZ	Tue, Mar 5, 1996	14.25	14.38	14.25	14.25
135	NYSE	NAZ	Mon, Mar 4, 1996	14.25	14.38	14.25	14.25
134	NYSE	NAZ	Fri, Mar 1, 1996	14.25	14.25	14.25	14.25
133	NYSE	NAZ	Thu, Feb 29, 1996	14.25	14.38	14.25	14.38
132	NYSE	NAZ	Wed, Feb 28, 1996	14.38	14.38	14.25	14.25
131	NYSE	NAZ	Tue, Feb 27, 1996	14.25	14.25	14.25	14.25
130	NYSE	NAZ	Fri, Feb 23, 1996	14.38	14.38	14.38	14.38
129	NYSE	NAZ	Thu, Feb 22, 1996	14.25	14.38	14.25	14.38
128	NYSE	NAZ	Wed, Feb 21, 1996	14.38	14.38	14.25	14.25
127	NYSE	NAZ	Tue, Feb 20, 1996	14.38	14.38	14.25	14.25
126	NYSE	NAZ	Fri, Feb 16, 1996	14.38	14.38	14.38	14.38
125	NYSE	NAZ	Thu, Feb 15, 1996	14.13	14.25	14.13	14.25
124	NYSE	NAZ	Wed, Feb 14, 1996	14.13	14.25	14.13	14.25
123	NYSE	NAZ	Tue, Feb 13, 1996	14.25	14.25	14.13	14.25
122	NYSE	NAZ	Mon, Feb 12, 1996	14.38	14.38	14.25	14.25
121	NYSE	NAZ	Fri, Feb 9, 1996	14.38	14.38	14.25	14.25
120	NYSE	NAZ	Thu, Feb 8, 1996	14.38	14.38	14.25	14.38
119	NYSE	NAZ	Wed, Feb 7, 1996	14.25	14.38	14.25	14.38
118	NYSE	NAZ	Tue, Feb 6, 1996	14.25	14.38	14.25	14.25
117	NYSE	NAZ	Mon, Feb 5, 1996	14.13	14.25	14.13	14.25
116	NYSE	NAZ	Fri, Feb 2, 1996	14.13	14.13	14.13	14.13
115	NYSE	NAZ	Thu, Feb 1, 1996	14.13	14.25	14.13	14.25
114	NYSE	NAZ	Wed, Jan 31, 1996	14.25	14.25	14.13	14.25
113	NYSE	NAZ	Tue, Jan 30, 1996	14.25	14.25	14.13	14.13
112	NYSE	NAZ	Mon, Jan 29, 1996	14.25	14.25	14.25	14.25
111	NYSE	NAZ	Fri, Jan 26, 1996	14.13	14.25	14.13	14.25
110	NYSE	NAZ	Thu, Jan 25, 1996	14.13	14.25	14.13	14.13
109	NYSE	NAZ	Wed, Jan 24, 1996	14.25	14.25	14.13	14.13
108	NYSE	NAZ	Tue, Jan 23, 1996	14.13	14.25	14.00	14.25
107	NYSE	NAZ	Mon, Jan 22, 1996	14.00	14.13	14.00	14.13
106	NYSE	NAZ	Fri, Jan 19, 1996	13.88	14.00	13.88	14.00
105	NYSE	NAZ	Thu, Jan 18, 1996	14.00	14.00	14.00	14.00
104	NYSE	NAZ	Wed, Jan 17, 1996	14.00	14.00	13.88	14.00
103	NYSE	NAZ	Tue, Jan 16, 1996	14.00	14.00	13.88	14.00
102	NYSE	NAZ	Mon, Jan 15, 1996	14.00	14.00	13.88	13.88
101	NYSE	NAZ	Fri, Jan 12, 1996	14.00	14.00	13.88	13.88
100	NYSE	NAZ	Thu, Jan 11, 1996	14.00	14.00	14.00	14.00
99	NYSE	NAZ	Wed, Jan 10, 1996	14.00	14.00	14.00	14.00
98	NYSE	NAZ	Tue, Jan 9, 1996	14.13	14.13	14.13	14.13
97	NYSE	NAZ	Mon, Jan 8, 1996	14.13	14.13	14.00	14.00
96	NYSE	NAZ	Fri, Jan 5, 1996	14.13	14.13	14.00	14.00
95	NYSE	NAZ	Thu, Jan 4, 1996	13.75	14.13	13.75	14.00
94	NYSE	NAZ	Wed, Jan 3, 1996	13.63	13.88	13.63	13.88
93	NYSE	NAZ	Tue, Jan 2, 1996	13.38	13.50	13.38	13.50
92	NYSE	NAZ	Fri, Dec 29, 1995	13.38	13.50	13.38	13.50
91	NYSE	NAZ	Thu, Dec 28, 1995	13.38	13.50	13.25	13.50
90	NYSE	NAZ	Wed, Dec 27, 1995	13.63	13.63	13.38	13.38
89	NYSE	NAZ	Tue, Dec 26, 1995	13.50	13.50	13.50	13.50
88	NYSE	NAZ	Fri, Dec 22, 1995	13.50	13.63	13.50	13.63
87	NYSE	NAZ	Thu, Dec 21, 1995	13.50	13.50	13.50	13.50
86	NYSE	NAZ	Wed, Dec 20, 1995	13.63	13.63	13.50	13.50
85	NYSE	NAZ	Tue, Dec 19, 1995	13.63	13.63	13.38	13.63
84	NYSE	NAZ	Mon, Dec 18, 1995	13.63	13.63	13.50	13.50
83	NYSE	NAZ	Fri, Dec 15, 1995	13.75	13.75	13.63	13.63
82	NYSE	NAZ	Thu, Dec 14, 1995	13.63	13.75	13.63	13.63
81	NYSE	NAZ	Wed, Dec 13, 1995	13.63	13.75	13.63	13.63
80	NYSE	NAZ	Tue, Dec 12, 1995	13.75	13.88	13.75	13.88
79	NYSE	NAZ	Mon, Dec 11, 1995	13.88	13.88	13.75	13.75
78	NYSE	NAZ	Fri, Dec 8, 1995	13.88	13.88	13.75	13.75
77	NYSE	NAZ	Thu, Dec 7, 1995	13.88	13.88	13.75	13.88
76	NYSE	NAZ	Wed, Dec 6, 1995	13.75	13.88	13.75	13.88
75	NYSE	NAZ	Tue, Dec 5, 1995	13.88	13.88	13.75	13.75
74	NYSE	NAZ	Mon, Dec 4, 1995	13.75	13.88	13.75	13.88
73	NYSE	NAZ	Fri, Dec 1, 1995	13.88	13.88	13.75	13.75
72	NYSE	NAZ	Thu, Nov 30, 1995	13.88	13.88	13.75	13.88
71	NYSE	NAZ	Wed, Nov 29, 1995	13.75	13.88	13.75	13.88
70	NYSE	NAZ	Tue, Nov 28, 1995	13.75	13.75	13.75	13.75
69	NYSE	NAZ	Mon, Nov 27, 1995	13.63	13.88	13.63	13.88
68	NYSE	NAZ	Fri, Nov 24, 1995	13.63	13.63	13.50	13.50
67	NYSE	NAZ	Wed, Nov 22, 1995	13.63	13.63	13.50	13.63
66	NYSE	NAZ	Tue, Nov 21, 1995	13.38	13.63	13.38	13.63
65	NYSE	NAZ	Mon, Nov 20, 1995	13.25	13.38	13.25	13.38
64	NYSE	NAZ	Fri, Nov 17, 1995	13.25	13.38	13.25	13.38
63	NYSE	NAZ	Thu, Nov 16, 1995	13.25	13.38	13.25	13.38
62	NYSE	NAZ	Wed, Nov 15, 1995	13.13	13.38	13.13	13.25
61	NYSE	NAZ	Tue, Nov 14, 1995	13.25	13.25	13.13	13.13
60	NYSE	NAZ	Mon, Nov 13, 1995	13.13	13.25	13.13	13.13
59	NYSE	NAZ	Fri, Nov 10, 1995	13.25	13.38	13.25	13.25
58	NYSE	NAZ	Thu, Nov 9, 1995	13.38	13.38	13.38	13.38
57	NYSE	NAZ	Wed, Nov 8, 1995	13.25	13.25	13.25	13.25
56	NYSE	NAZ	Tue, Nov 7, 1995	13.38	13.38	13.25	13.25
55	NYSE	NAZ	Mon, Nov 6, 1995	13.25	13.38	13.25	13.38
54	NYSE	NAZ	Fri, Nov 3, 1995	13.25	13.38	13.25	13.25
53	NYSE	NAZ	Thu, Nov 2, 1995	13.25	13.38	13.13	13.25
52	NYSE	NAZ	Wed, Nov 1, 1995	13.25	13.25	13.13	13.25
51	NYSE	NAZ	Tue, Oct 31, 1995	13.13	13.25	13.13	13.25
50	NYSE	NAZ	Mon, Oct 30, 1995	13.00	13.13	13.00	13.13
49	NYSE	NAZ	Fri, Oct 27, 1995	13.00	13.00	13.00	13.00
48	NYSE	NAZ	Thu, Oct 26, 1995	13.00	13.25	13.00	13.00
47	NYSE	NAZ	Wed, Oct 25, 1995	13.13	13.13	13.00	13.13
46	NYSE	NAZ	Tue, Oct 24, 1995	13.13	13.13	13.00	13.00
45	NYSE	NAZ	Mon, Oct 23, 1995	13.00	13.00	13.00	13.00
44	NYSE	NAZ	Fri, Oct 20, 1995	13.13	13.13	13.00	13.00
43	NYSE	NAZ	Thu, Oct 19, 1995	13.00	13.00	13.00	13.00
42	NYSE	NAZ	Wed, Oct 18, 1995	13.00	13.13	13.00	13.13
41	NYSE	NAZ	Tue, Oct 17, 1995	13.13	13.25	13.13	13.13
40	NYSE	NAZ	Mon, Oct 16, 1995	13.00	13.13	13.00	13.13
39	NYSE	NAZ	Fri, Oct 13, 1995	13.13	13.13	13.00	13.00
38	NYSE	NAZ	Thu, Oct 12, 1995	13.13	13.13	13.00	13.00
37	NYSE	NAZ	Wed, Oct 11, 1995	13.13	13.13	13.00	13.13
36	NYSE	NAZ	Tue, Oct 10, 1995	13.13	13.25	13.13	13.25
35	NYSE	NAZ	Mon, Oct 9, 1995	13.13	13.13	13.13	13.13
34	NYSE	NAZ	Fri, Oct 6, 1995	13.00	13.00	13.00	13.00
33	NYSE	NAZ	Wed, Oct 4, 1995	13.13	13.13	13.13	13.13
32	NYSE	NAZ	Tue, Oct 3, 1995	13.13	13.13	13.13	13.13
31	NYSE	NAZ	Mon, Oct 2, 1995	13.13	13.13	13.13	13.13
30	NYSE	NAZ	Fri, Sep 29, 1995	13.00	13.13	13.00	13.13
29	NYSE	NAZ	Thu, Sep 28, 1995	13.00	13.00	13.00	13.00
28	NYSE	NAZ	Wed, Sep 27, 1995	12.88	12.88	12.88	12.88
27	NYSE	NAZ	Tue, Sep 26, 1995	12.88	13.13	12.88	13.00
26	NYSE	NAZ	Mon, Sep 25, 1995	12.88	13.00	12.88	13.00
25	NYSE	NAZ	Fri, Sep 22, 1995	13.00	13.00	13.00	13.00
24	NYSE	NAZ	Thu, Sep 21, 1995	13.13	13.13	13.00	13.00
23	NYSE	NAZ	Wed, Sep 20, 1995	13.13	13.13	13.13	13.13
22	NYSE	NAZ	Tue, Sep 19, 1995	13.00	13.13	13.00	13.13
21	NYSE	NAZ	Mon, Sep 18, 1995	13.13	13.13	13.13	13.13
20	NYSE	NAZ	Fri, Sep 15, 1995	13.13	13.13	13.13	13.13
19	NYSE	NAZ	Thu, Sep 14, 1995	13.13	13.13	13.00	13.13
18	NYSE	NAZ	Wed, Sep 13, 1995	13.13	13.25	13.13	13.25
17	NYSE	NAZ	Tue, Sep 12, 1995	13.25	13.38	13.25	13.38
16	NYSE	NAZ	Mon, Sep 11, 1995	13.38	13.38	13.25	13.38
15	NYSE	NAZ	Fri, Sep 8, 1995	13.25	13.25	13.13	13.25
14	NYSE	NAZ	Thu, Sep 7, 1995	13.25	13.25	13.13	13.13
13	NYSE	NAZ	Wed, Sep 6, 1995	13.38	13.38	13.25	13.25
12	NYSE	NAZ	Tue, Sep 5, 1995	13.25	13.38	13.25	13.25
11	NYSE	NAZ	Fri, Sep 1, 1995	13.25	13.25	13.13	13.25
10	NYSE	NAZ	Thu, Aug 31, 1995	13.13	13.25	13.13	13.25
9	NYSE	NAZ	Wed, Aug 30, 1995	13.25	13.25	13.13	13.25
8	NYSE	NAZ	Tue, Aug 29, 1995	13.13	13.13	13.13	13.13
7	NYSE	NAZ	Mon, Aug 28, 1995	13.25	13.25	13.13	13.13
6	NYSE	NAZ	Fri, Aug 25, 1995	13.50	13.50	13.13	13.25
5	NYSE	NAZ	Thu, Aug 24, 1995	13.50	13.50	13.38	13.38
4	NYSE	NAZ	Wed, Aug 23, 1995	13.63	13.63	13.50	13.50
3	NYSE	NAZ	Tue, Aug 22, 1995	13.63	13.75	13.50	13.63
2	NYSE	NAZ	Mon, Aug 21, 1995	13.75	13.75	13.63	13.63
1	NYSE	NAZ	Fri, Aug 18, 1995	13.75	13.75	13.75	13.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Nuveen Arizona Quality Municipal Income Fund NYSE:NAZ 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