Nuveen New Jersey Quality Municipal Income Fund NYSE:NXJ Historical Prices

Below are the 5397 trading days of historical prices for NXJ.

#	Exchange	Symbol	Date	Open	High	Low	Close
5397	NYSE	NXJ	Wed, Mar 6, 2024	12.07	12.07	12.07	12.07
5396	NYSE	NXJ	Tue, Mar 5, 2024	12.09	12.10	12.07	12.09
5395	NYSE	NXJ	Mon, Mar 4, 2024	12.10	12.13	12.03	12.03
5394	NYSE	NXJ	Fri, Mar 1, 2024	12.00	12.08	11.98	12.05
5393	NYSE	NXJ	Thu, Feb 29, 2024	12.01	12.04	11.98	12.00
5392	NYSE	NXJ	Wed, Feb 28, 2024	11.98	12.03	11.98	11.99
5391	NYSE	NXJ	Tue, Feb 27, 2024	12.04	12.04	11.97	11.98
5390	NYSE	NXJ	Mon, Feb 26, 2024	12.13	12.13	12.03	12.04
5389	NYSE	NXJ	Fri, Feb 23, 2024	12.11	12.17	12.11	12.11
5388	NYSE	NXJ	Thu, Feb 22, 2024	12.12	12.19	12.12	12.13
5387	NYSE	NXJ	Wed, Feb 21, 2024	12.09	12.15	12.05	12.07
5386	NYSE	NXJ	Tue, Feb 20, 2024	12.05	12.11	12.05	12.07
5385	NYSE	NXJ	Fri, Feb 16, 2024	12.07	12.07	12.03	12.04
5384	NYSE	NXJ	Thu, Feb 15, 2024	12.06	12.12	12.03	12.11
5383	NYSE	NXJ	Wed, Feb 14, 2024	11.95	12.04	11.95	12.02
5382	NYSE	NXJ	Tue, Feb 13, 2024	12.02	12.05	11.96	11.94
5381	NYSE	NXJ	Mon, Feb 12, 2024	12.03	12.11	12.03	12.10
5380	NYSE	NXJ	Fri, Feb 9, 2024	12.09	12.10	12.05	12.05
5379	NYSE	NXJ	Thu, Feb 8, 2024	12.04	12.08	12.03	12.06
5378	NYSE	NXJ	Wed, Feb 7, 2024	12.00	12.09	12.00	12.07
5377	NYSE	NXJ	Tue, Feb 6, 2024	11.93	12.03	11.93	12.01
5376	NYSE	NXJ	Mon, Feb 5, 2024	11.89	11.96	11.89	11.95
5375	NYSE	NXJ	Fri, Feb 2, 2024	12.01	12.01	11.95	11.98
5374	NYSE	NXJ	Thu, Feb 1, 2024	12.03	12.10	12.03	12.07
5373	NYSE	NXJ	Wed, Jan 31, 2024	11.92	12.04	11.92	11.95
5372	NYSE	NXJ	Tue, Jan 30, 2024	11.92	11.97	11.90	11.93
5371	NYSE	NXJ	Mon, Jan 29, 2024	11.86	11.89	11.85	11.89
5370	NYSE	NXJ	Fri, Jan 26, 2024	11.82	11.83	11.79	11.81
5369	NYSE	NXJ	Thu, Jan 25, 2024	11.82	11.90	11.82	11.86
5368	NYSE	NXJ	Wed, Jan 24, 2024	11.84	11.84	11.76	11.79
5367	NYSE	NXJ	Tue, Jan 23, 2024	11.75	11.79	11.73	11.78
5366	NYSE	NXJ	Mon, Jan 22, 2024	11.73	11.85	11.73	11.75
5365	NYSE	NXJ	Fri, Jan 19, 2024	11.70	11.73	11.60	11.70
5364	NYSE	NXJ	Thu, Jan 18, 2024	11.75	11.75	11.65	11.68
5363	NYSE	NXJ	Wed, Jan 17, 2024	11.84	11.84	11.74	11.75
5362	NYSE	NXJ	Tue, Jan 16, 2024	12.00	12.01	11.84	11.85
5361	NYSE	NXJ	Fri, Jan 12, 2024	12.00	12.07	11.98	12.02
5360	NYSE	NXJ	Thu, Jan 11, 2024	11.97	12.02	11.97	12.00
5359	NYSE	NXJ	Wed, Jan 10, 2024	11.99	12.03	11.99	11.97
5358	NYSE	NXJ	Tue, Jan 9, 2024	11.99	12.03	11.98	12.01
5357	NYSE	NXJ	Mon, Jan 8, 2024	11.92	12.00	11.90	11.99
5356	NYSE	NXJ	Fri, Jan 5, 2024	11.86	11.91	11.86	11.87
5355	NYSE	NXJ	Thu, Jan 4, 2024	11.85	11.88	11.83	11.87
5354	NYSE	NXJ	Wed, Jan 3, 2024	11.77	11.86	11.77	11.85
5353	NYSE	NXJ	Tue, Jan 2, 2024	11.74	11.81	11.74	11.80
5352	NYSE	NXJ	Fri, Dec 29, 2023	11.80	11.83	11.74	11.78
5351	NYSE	NXJ	Thu, Dec 28, 2023	11.81	11.83	11.76	11.80
5350	NYSE	NXJ	Wed, Dec 27, 2023	11.83	11.87	11.80	11.81
5349	NYSE	NXJ	Tue, Dec 26, 2023	11.80	11.84	11.71	11.79
5348	NYSE	NXJ	Fri, Dec 22, 2023	11.78	11.84	11.77	11.80
5347	NYSE	NXJ	Thu, Dec 21, 2023	11.72	11.81	11.72	11.77
5346	NYSE	NXJ	Wed, Dec 20, 2023	11.74	11.78	11.73	11.75
5345	NYSE	NXJ	Tue, Dec 19, 2023	11.67	11.76	11.67	11.75
5344	NYSE	NXJ	Mon, Dec 18, 2023	11.66	11.73	11.66	11.69
5343	NYSE	NXJ	Fri, Dec 15, 2023	11.75	11.75	11.66	11.69
5342	NYSE	NXJ	Thu, Dec 14, 2023	11.62	11.77	11.62	11.71
5341	NYSE	NXJ	Wed, Dec 13, 2023	11.57	11.67	11.54	11.63
5340	NYSE	NXJ	Tue, Dec 12, 2023	11.54	11.61	11.54	11.56
5339	NYSE	NXJ	Mon, Dec 11, 2023	11.53	11.60	11.51	11.58
5338	NYSE	NXJ	Fri, Dec 8, 2023	11.56	11.61	11.56	11.59
5337	NYSE	NXJ	Thu, Dec 7, 2023	11.55	11.65	11.55	11.60
5336	NYSE	NXJ	Wed, Dec 6, 2023	11.56	11.61	11.56	11.57
5335	NYSE	NXJ	Tue, Dec 5, 2023	11.59	11.63	11.55	11.56
5334	NYSE	NXJ	Mon, Dec 4, 2023	11.57	11.62	11.56	11.58
5333	NYSE	NXJ	Fri, Dec 1, 2023	11.50	11.63	11.49	11.56
5332	NYSE	NXJ	Thu, Nov 30, 2023	11.52	11.54	11.45	11.51
5331	NYSE	NXJ	Wed, Nov 29, 2023	11.41	11.54	11.40	11.52
5330	NYSE	NXJ	Tue, Nov 28, 2023	11.34	11.40	11.30	11.40
5329	NYSE	NXJ	Mon, Nov 27, 2023	11.33	11.43	11.32	11.35
5328	NYSE	NXJ	Fri, Nov 24, 2023	11.30	11.33	11.26	11.30
5327	NYSE	NXJ	Wed, Nov 22, 2023	11.26	11.37	11.23	11.26
5326	NYSE	NXJ	Tue, Nov 21, 2023	11.16	11.23	11.13	11.23
5325	NYSE	NXJ	Mon, Nov 20, 2023	11.11	11.22	11.11	11.19
5324	NYSE	NXJ	Fri, Nov 17, 2023	11.16	11.16	11.08	11.12
5323	NYSE	NXJ	Thu, Nov 16, 2023	11.07	11.13	11.07	11.10
5322	NYSE	NXJ	Wed, Nov 15, 2023	10.96	10.98	10.95	10.97
5321	NYSE	NXJ	Tue, Nov 14, 2023	10.90	11.00	10.90	10.95
5320	NYSE	NXJ	Mon, Nov 13, 2023	10.80	10.87	10.79	10.82
5319	NYSE	NXJ	Fri, Nov 10, 2023	10.87	10.88	10.79	10.82
5318	NYSE	NXJ	Thu, Nov 9, 2023	10.81	10.90	10.79	10.79
5317	NYSE	NXJ	Wed, Nov 8, 2023	10.82	10.92	10.80	10.87
5316	NYSE	NXJ	Tue, Nov 7, 2023	10.60	10.90	10.60	10.77
5315	NYSE	NXJ	Mon, Nov 6, 2023	10.61	10.62	10.55	10.59
5314	NYSE	NXJ	Fri, Nov 3, 2023	10.60	10.72	10.58	10.61
5313	NYSE	NXJ	Thu, Nov 2, 2023	10.40	10.51	10.40	10.51
5312	NYSE	NXJ	Wed, Nov 1, 2023	10.22	10.36	10.19	10.35
5311	NYSE	NXJ	Tue, Oct 31, 2023	10.25	10.25	10.14	10.16
5310	NYSE	NXJ	Mon, Oct 30, 2023	10.19	10.19	10.09	10.11
5309	NYSE	NXJ	Fri, Oct 27, 2023	10.13	10.13	10.06	10.10
5308	NYSE	NXJ	Thu, Oct 26, 2023	10.07	10.12	10.06	10.10
5307	NYSE	NXJ	Wed, Oct 25, 2023	10.18	10.18	10.07	10.09
5306	NYSE	NXJ	Tue, Oct 24, 2023	10.21	10.28	10.20	10.22
5305	NYSE	NXJ	Mon, Oct 23, 2023	10.13	10.19	10.10	10.16
5304	NYSE	NXJ	Fri, Oct 20, 2023	10.11	10.19	10.11	10.15
5303	NYSE	NXJ	Thu, Oct 19, 2023	10.23	10.26	10.10	10.14
5302	NYSE	NXJ	Wed, Oct 18, 2023	10.39	10.41	10.24	10.25
5301	NYSE	NXJ	Tue, Oct 17, 2023	10.45	10.52	10.40	10.41
5300	NYSE	NXJ	Mon, Oct 16, 2023	10.44	10.64	10.44	10.52
5299	NYSE	NXJ	Fri, Oct 13, 2023	10.55	10.58	10.52	10.52
5298	NYSE	NXJ	Thu, Oct 12, 2023	10.60	10.60	10.49	10.49
5297	NYSE	NXJ	Wed, Oct 11, 2023	10.56	10.62	10.56	10.57
5296	NYSE	NXJ	Tue, Oct 10, 2023	10.42	10.54	10.42	10.51
5295	NYSE	NXJ	Mon, Oct 9, 2023	10.36	10.44	10.36	10.44
5294	NYSE	NXJ	Fri, Oct 6, 2023	10.35	10.43	10.32	10.36
5293	NYSE	NXJ	Thu, Oct 5, 2023	10.47	10.53	10.41	10.42
5292	NYSE	NXJ	Wed, Oct 4, 2023	10.45	10.52	10.45	10.50
5291	NYSE	NXJ	Tue, Oct 3, 2023	10.50	10.50	10.40	10.43
5290	NYSE	NXJ	Mon, Oct 2, 2023	10.57	10.60	10.49	10.50
5289	NYSE	NXJ	Fri, Sep 29, 2023	10.58	10.60	10.54	10.58
5288	NYSE	NXJ	Thu, Sep 28, 2023	10.62	10.62	10.53	10.56
5287	NYSE	NXJ	Wed, Sep 27, 2023	10.62	10.64	10.58	10.60
5286	NYSE	NXJ	Tue, Sep 26, 2023	10.59	10.68	10.57	10.63
5285	NYSE	NXJ	Mon, Sep 25, 2023	10.80	10.80	10.67	10.68
5284	NYSE	NXJ	Fri, Sep 22, 2023	10.87	10.89	10.81	10.83
5283	NYSE	NXJ	Thu, Sep 21, 2023	10.91	10.91	10.87	10.87
5282	NYSE	NXJ	Wed, Sep 20, 2023	11.00	11.02	10.95	10.98
5281	NYSE	NXJ	Tue, Sep 19, 2023	10.94	10.98	10.90	10.96
5280	NYSE	NXJ	Mon, Sep 18, 2023	11.01	11.02	10.98	10.98
5279	NYSE	NXJ	Fri, Sep 15, 2023	10.96	11.02	10.96	10.97
5278	NYSE	NXJ	Thu, Sep 14, 2023	10.97	11.05	10.97	10.97
5277	NYSE	NXJ	Wed, Sep 13, 2023	11.03	11.04	10.99	10.98
5276	NYSE	NXJ	Tue, Sep 12, 2023	11.00	11.01	10.96	11.00
5275	NYSE	NXJ	Mon, Sep 11, 2023	11.13	11.14	10.94	10.99
5274	NYSE	NXJ	Fri, Sep 8, 2023	11.18	11.19	11.12	11.14
5273	NYSE	NXJ	Thu, Sep 7, 2023	11.28	11.28	11.20	11.21
5272	NYSE	NXJ	Wed, Sep 6, 2023	11.27	11.28	11.25	11.25
5271	NYSE	NXJ	Tue, Sep 5, 2023	11.34	11.34	11.22	11.23
5270	NYSE	NXJ	Fri, Sep 1, 2023	11.38	11.38	11.26	11.34
5269	NYSE	NXJ	Thu, Aug 31, 2023	11.29	11.35	11.29	11.31
5268	NYSE	NXJ	Wed, Aug 30, 2023	11.30	11.34	11.26	11.31
5267	NYSE	NXJ	Tue, Aug 29, 2023	11.24	11.30	11.23	11.29
5266	NYSE	NXJ	Mon, Aug 28, 2023	11.21	11.24	11.21	11.24
5265	NYSE	NXJ	Fri, Aug 25, 2023	11.23	11.23	11.19	11.21
5264	NYSE	NXJ	Thu, Aug 24, 2023	11.29	11.29	11.20	11.20
5263	NYSE	NXJ	Wed, Aug 23, 2023	11.26	11.31	11.26	11.31
5262	NYSE	NXJ	Tue, Aug 22, 2023	11.28	11.28	11.22	11.25
5261	NYSE	NXJ	Mon, Aug 21, 2023	11.23	11.25	11.22	11.23
5260	NYSE	NXJ	Fri, Aug 18, 2023	11.28	11.34	11.27	11.28
5259	NYSE	NXJ	Thu, Aug 17, 2023	11.31	11.33	11.26	11.27
5258	NYSE	NXJ	Wed, Aug 16, 2023	11.35	11.41	11.29	11.29
5257	NYSE	NXJ	Tue, Aug 15, 2023	11.34	11.43	11.33	11.36
5256	NYSE	NXJ	Mon, Aug 14, 2023	11.39	11.39	11.35	11.39
5255	NYSE	NXJ	Fri, Aug 11, 2023	11.44	11.45	11.38	11.38
5254	NYSE	NXJ	Thu, Aug 10, 2023	11.48	11.49	11.41	11.42
5253	NYSE	NXJ	Wed, Aug 9, 2023	11.41	11.46	11.41	11.45
5252	NYSE	NXJ	Tue, Aug 8, 2023	11.42	11.46	11.37	11.43
5251	NYSE	NXJ	Mon, Aug 7, 2023	11.40	11.43	11.38	11.41
5250	NYSE	NXJ	Fri, Aug 4, 2023	11.38	11.46	11.38	11.45
5249	NYSE	NXJ	Thu, Aug 3, 2023	11.53	11.53	11.37	11.37
5248	NYSE	NXJ	Wed, Aug 2, 2023	11.55	11.60	11.54	11.59
5247	NYSE	NXJ	Tue, Aug 1, 2023	11.61	11.62	11.57	11.60
5246	NYSE	NXJ	Mon, Jul 31, 2023	11.55	11.63	11.55	11.60
5245	NYSE	NXJ	Fri, Jul 28, 2023	11.59	11.64	11.54	11.61
5244	NYSE	NXJ	Thu, Jul 27, 2023	11.57	11.60	11.51	11.53
5243	NYSE	NXJ	Wed, Jul 26, 2023	11.60	11.63	11.59	11.62
5242	NYSE	NXJ	Tue, Jul 25, 2023	11.59	11.60	11.57	11.59
5241	NYSE	NXJ	Mon, Jul 24, 2023	11.61	11.68	11.60	11.60
5240	NYSE	NXJ	Fri, Jul 21, 2023	11.60	11.65	11.60	11.60
5239	NYSE	NXJ	Thu, Jul 20, 2023	11.60	11.65	11.55	11.57
5238	NYSE	NXJ	Wed, Jul 19, 2023	11.61	11.67	11.61	11.61
5237	NYSE	NXJ	Tue, Jul 18, 2023	11.59	11.65	11.59	11.63
5236	NYSE	NXJ	Mon, Jul 17, 2023	11.59	11.60	11.55	11.59
5235	NYSE	NXJ	Fri, Jul 14, 2023	11.54	11.57	11.54	11.56
5234	NYSE	NXJ	Thu, Jul 13, 2023	11.53	11.60	11.53	11.58
5233	NYSE	NXJ	Wed, Jul 12, 2023	11.59	11.59	11.56	11.54
5232	NYSE	NXJ	Tue, Jul 11, 2023	11.59	11.59	11.52	11.53
5231	NYSE	NXJ	Mon, Jul 10, 2023	11.48	11.53	11.47	11.52
5230	NYSE	NXJ	Fri, Jul 7, 2023	11.45	11.51	11.44	11.46
5229	NYSE	NXJ	Thu, Jul 6, 2023	11.49	11.49	11.41	11.45
5228	NYSE	NXJ	Wed, Jul 5, 2023	11.56	11.58	11.52	11.54
5227	NYSE	NXJ	Mon, Jul 3, 2023	11.56	11.56	11.47	11.54
5226	NYSE	NXJ	Fri, Jun 30, 2023	11.48	11.51	11.43	11.47
5225	NYSE	NXJ	Thu, Jun 29, 2023	11.50	11.51	11.40	11.40
5224	NYSE	NXJ	Wed, Jun 28, 2023	11.54	11.57	11.51	11.55
5223	NYSE	NXJ	Tue, Jun 27, 2023	11.48	11.54	11.48	11.50
5222	NYSE	NXJ	Mon, Jun 26, 2023	11.53	11.53	11.43	11.48
5221	NYSE	NXJ	Fri, Jun 23, 2023	11.48	11.52	11.42	11.42
5220	NYSE	NXJ	Thu, Jun 22, 2023	11.38	11.41	11.37	11.39
5219	NYSE	NXJ	Wed, Jun 21, 2023	11.40	11.42	11.36	11.41
5218	NYSE	NXJ	Tue, Jun 20, 2023	11.45	11.47	11.40	11.41
5217	NYSE	NXJ	Fri, Jun 16, 2023	11.40	11.46	11.40	11.44
5216	NYSE	NXJ	Thu, Jun 15, 2023	11.43	11.47	11.42	11.46
5215	NYSE	NXJ	Wed, Jun 14, 2023	11.43	11.46	11.42	11.42
5214	NYSE	NXJ	Tue, Jun 13, 2023	11.49	11.49	11.44	11.42
5213	NYSE	NXJ	Mon, Jun 12, 2023	11.45	11.46	11.42	11.44
5212	NYSE	NXJ	Fri, Jun 9, 2023	11.45	11.49	11.43	11.45
5211	NYSE	NXJ	Thu, Jun 8, 2023	11.44	11.50	11.41	11.46
5210	NYSE	NXJ	Wed, Jun 7, 2023	11.42	11.47	11.41	11.42
5209	NYSE	NXJ	Tue, Jun 6, 2023	11.40	11.46	11.40	11.42
5208	NYSE	NXJ	Mon, Jun 5, 2023	11.40	11.48	11.39	11.40
5207	NYSE	NXJ	Fri, Jun 2, 2023	11.45	11.46	11.37	11.40
5206	NYSE	NXJ	Thu, Jun 1, 2023	11.40	11.46	11.40	11.41
5205	NYSE	NXJ	Wed, May 31, 2023	11.33	11.42	11.33	11.37
5204	NYSE	NXJ	Tue, May 30, 2023	11.29	11.36	11.29	11.35
5203	NYSE	NXJ	Fri, May 26, 2023	11.23	11.30	11.23	11.28
5202	NYSE	NXJ	Thu, May 25, 2023	11.30	11.30	11.24	11.25
5201	NYSE	NXJ	Wed, May 24, 2023	11.30	11.31	11.28	11.30
5200	NYSE	NXJ	Tue, May 23, 2023	11.31	11.35	11.31	11.32
5199	NYSE	NXJ	Mon, May 22, 2023	11.41	11.41	11.35	11.35
5198	NYSE	NXJ	Fri, May 19, 2023	11.42	11.44	11.40	11.41
5197	NYSE	NXJ	Thu, May 18, 2023	11.51	11.51	11.42	11.44
5196	NYSE	NXJ	Wed, May 17, 2023	11.50	11.55	11.48	11.49
5195	NYSE	NXJ	Tue, May 16, 2023	11.47	11.52	11.47	11.52
5194	NYSE	NXJ	Mon, May 15, 2023	11.49	11.52	11.49	11.50
5193	NYSE	NXJ	Fri, May 12, 2023	11.53	11.55	11.50	11.50
5192	NYSE	NXJ	Thu, May 11, 2023	11.58	11.62	11.56	11.53
5191	NYSE	NXJ	Wed, May 10, 2023	11.56	11.59	11.53	11.58
5190	NYSE	NXJ	Tue, May 9, 2023	11.55	11.55	11.52	11.53
5189	NYSE	NXJ	Mon, May 8, 2023	11.59	11.60	11.51	11.52
5188	NYSE	NXJ	Fri, May 5, 2023	11.54	11.60	11.52	11.57
5187	NYSE	NXJ	Thu, May 4, 2023	11.46	11.50	11.44	11.50
5186	NYSE	NXJ	Wed, May 3, 2023	11.49	11.54	11.45	11.48
5185	NYSE	NXJ	Tue, May 2, 2023	11.56	11.56	11.45	11.51
5184	NYSE	NXJ	Mon, May 1, 2023	11.59	11.60	11.47	11.47
5183	NYSE	NXJ	Fri, Apr 28, 2023	11.55	11.63	11.55	11.61
5182	NYSE	NXJ	Thu, Apr 27, 2023	11.55	11.56	11.50	11.54
5181	NYSE	NXJ	Wed, Apr 26, 2023	11.48	11.53	11.44	11.51
5180	NYSE	NXJ	Tue, Apr 25, 2023	11.47	11.53	11.45	11.49
5179	NYSE	NXJ	Mon, Apr 24, 2023	11.49	11.54	11.46	11.47
5178	NYSE	NXJ	Fri, Apr 21, 2023	11.54	11.54	11.47	11.48
5177	NYSE	NXJ	Thu, Apr 20, 2023	11.54	11.61	11.51	11.54
5176	NYSE	NXJ	Wed, Apr 19, 2023	11.54	11.58	11.51	11.55
5175	NYSE	NXJ	Tue, Apr 18, 2023	11.66	11.66	11.57	11.57
5174	NYSE	NXJ	Mon, Apr 17, 2023	11.69	11.71	11.67	11.68
5173	NYSE	NXJ	Fri, Apr 14, 2023	11.74	11.76	11.69	11.69
5172	NYSE	NXJ	Thu, Apr 13, 2023	11.73	11.80	11.72	11.73
5171	NYSE	NXJ	Wed, Apr 12, 2023	11.81	11.85	11.72	11.72
5170	NYSE	NXJ	Tue, Apr 11, 2023	11.70	11.81	11.70	11.78
5169	NYSE	NXJ	Mon, Apr 10, 2023	11.71	11.73	11.67	11.71
5168	NYSE	NXJ	Thu, Apr 6, 2023	11.73	11.75	11.72	11.72
5167	NYSE	NXJ	Wed, Apr 5, 2023	11.68	11.73	11.68	11.71
5166	NYSE	NXJ	Tue, Apr 4, 2023	11.63	11.68	11.61	11.64
5165	NYSE	NXJ	Mon, Apr 3, 2023	11.74	11.77	11.60	11.61
5164	NYSE	NXJ	Fri, Mar 31, 2023	11.65	11.71	11.65	11.71
5163	NYSE	NXJ	Thu, Mar 30, 2023	11.54	11.65	11.54	11.63
5162	NYSE	NXJ	Wed, Mar 29, 2023	11.51	11.56	11.51	11.55
5161	NYSE	NXJ	Tue, Mar 28, 2023	11.51	11.54	11.50	11.52
5160	NYSE	NXJ	Mon, Mar 27, 2023	11.55	11.57	11.48	11.49
5159	NYSE	NXJ	Fri, Mar 24, 2023	11.43	11.54	11.43	11.53
5158	NYSE	NXJ	Thu, Mar 23, 2023	11.45	11.50	11.41	11.41
5157	NYSE	NXJ	Wed, Mar 22, 2023	11.46	11.52	11.44	11.49
5156	NYSE	NXJ	Tue, Mar 21, 2023	11.49	11.49	11.42	11.43
5155	NYSE	NXJ	Mon, Mar 20, 2023	11.44	11.52	11.44	11.47
5154	NYSE	NXJ	Fri, Mar 17, 2023	11.48	11.52	11.43	11.51
5153	NYSE	NXJ	Thu, Mar 16, 2023	11.39	11.52	11.39	11.45
5152	NYSE	NXJ	Wed, Mar 15, 2023	11.46	11.49	11.42	11.44
5151	NYSE	NXJ	Tue, Mar 14, 2023	11.37	11.44	11.37	11.39
5150	NYSE	NXJ	Mon, Mar 13, 2023	11.40	11.50	11.30	11.36
5149	NYSE	NXJ	Fri, Mar 10, 2023	11.31	11.40	11.31	11.32
5148	NYSE	NXJ	Thu, Mar 9, 2023	11.27	11.34	11.27	11.28
5147	NYSE	NXJ	Wed, Mar 8, 2023	11.29	11.30	11.25	11.25
5146	NYSE	NXJ	Tue, Mar 7, 2023	11.31	11.32	11.28	11.29
5145	NYSE	NXJ	Mon, Mar 6, 2023	11.28	11.35	11.27	11.27
5144	NYSE	NXJ	Fri, Mar 3, 2023	11.28	11.33	11.27	11.30
5143	NYSE	NXJ	Thu, Mar 2, 2023	11.30	11.31	11.18	11.22
5142	NYSE	NXJ	Wed, Mar 1, 2023	11.39	11.40	11.28	11.34
5141	NYSE	NXJ	Tue, Feb 28, 2023	11.33	11.39	11.33	11.37
5140	NYSE	NXJ	Mon, Feb 27, 2023	11.36	11.41	11.30	11.34
5139	NYSE	NXJ	Fri, Feb 24, 2023	11.40	11.41	11.26	11.29
5138	NYSE	NXJ	Thu, Feb 23, 2023	11.55	11.60	11.42	11.42
5137	NYSE	NXJ	Wed, Feb 22, 2023	11.64	11.65	11.56	11.56
5136	NYSE	NXJ	Tue, Feb 21, 2023	11.64	11.64	11.58	11.60
5135	NYSE	NXJ	Fri, Feb 17, 2023	11.71	11.73	11.67	11.69
5134	NYSE	NXJ	Thu, Feb 16, 2023	11.79	11.82	11.72	11.72
5133	NYSE	NXJ	Wed, Feb 15, 2023	11.85	11.89	11.82	11.82
5132	NYSE	NXJ	Tue, Feb 14, 2023	11.86	11.92	11.86	11.88
5131	NYSE	NXJ	Mon, Feb 13, 2023	11.96	11.97	11.92	11.90
5130	NYSE	NXJ	Fri, Feb 10, 2023	12.00	12.01	11.90	11.91
5129	NYSE	NXJ	Thu, Feb 9, 2023	12.03	12.04	11.97	11.97
5128	NYSE	NXJ	Wed, Feb 8, 2023	12.03	12.06	12.01	12.04
5127	NYSE	NXJ	Tue, Feb 7, 2023	11.98	12.03	11.90	12.01
5126	NYSE	NXJ	Mon, Feb 6, 2023	11.97	12.01	11.94	11.99
5125	NYSE	NXJ	Fri, Feb 3, 2023	12.09	12.09	11.99	12.01
5124	NYSE	NXJ	Thu, Feb 2, 2023	12.12	12.20	12.12	12.15
5123	NYSE	NXJ	Wed, Feb 1, 2023	12.10	12.12	12.03	12.09
5122	NYSE	NXJ	Tue, Jan 31, 2023	12.03	12.08	12.03	12.08
5121	NYSE	NXJ	Mon, Jan 30, 2023	12.06	12.07	12.02	12.03
5120	NYSE	NXJ	Fri, Jan 27, 2023	12.03	12.07	12.02	12.04
5119	NYSE	NXJ	Thu, Jan 26, 2023	12.01	12.09	12.01	12.07
5118	NYSE	NXJ	Wed, Jan 25, 2023	12.00	12.02	11.97	12.01
5117	NYSE	NXJ	Tue, Jan 24, 2023	11.95	12.02	11.95	11.99
5116	NYSE	NXJ	Mon, Jan 23, 2023	11.89	11.98	11.89	11.97
5115	NYSE	NXJ	Fri, Jan 20, 2023	11.94	11.94	11.87	11.93
5114	NYSE	NXJ	Thu, Jan 19, 2023	11.90	11.97	11.90	11.92
5113	NYSE	NXJ	Wed, Jan 18, 2023	11.91	11.95	11.88	11.90
5112	NYSE	NXJ	Tue, Jan 17, 2023	11.82	11.86	11.76	11.85
5111	NYSE	NXJ	Fri, Jan 13, 2023	11.81	11.87	11.79	11.81
5110	NYSE	NXJ	Thu, Jan 12, 2023	11.78	11.84	11.77	11.83
5109	NYSE	NXJ	Wed, Jan 11, 2023	11.76	11.81	11.76	11.75
5108	NYSE	NXJ	Tue, Jan 10, 2023	11.67	11.76	11.63	11.72
5107	NYSE	NXJ	Mon, Jan 9, 2023	11.61	11.71	11.61	11.65
5106	NYSE	NXJ	Fri, Jan 6, 2023	11.49	11.66	11.49	11.61
5105	NYSE	NXJ	Thu, Jan 5, 2023	11.54	11.55	11.46	11.52
5104	NYSE	NXJ	Wed, Jan 4, 2023	11.48	11.56	11.48	11.54
5103	NYSE	NXJ	Tue, Jan 3, 2023	11.38	11.49	11.38	11.47
5102	NYSE	NXJ	Fri, Dec 30, 2022	11.29	11.35	11.28	11.30
5101	NYSE	NXJ	Thu, Dec 29, 2022	11.31	11.36	11.28	11.30
5100	NYSE	NXJ	Wed, Dec 28, 2022	11.25	11.40	11.25	11.28
5099	NYSE	NXJ	Tue, Dec 27, 2022	11.30	11.38	11.30	11.33
5098	NYSE	NXJ	Fri, Dec 23, 2022	11.44	11.48	11.35	11.39
5097	NYSE	NXJ	Thu, Dec 22, 2022	11.35	11.50	11.35	11.45
5096	NYSE	NXJ	Wed, Dec 21, 2022	11.43	11.48	11.41	11.43
5095	NYSE	NXJ	Tue, Dec 20, 2022	11.47	11.49	11.41	11.44
5094	NYSE	NXJ	Mon, Dec 19, 2022	11.52	11.57	11.48	11.50
5093	NYSE	NXJ	Fri, Dec 16, 2022	11.51	11.57	11.51	11.51
5092	NYSE	NXJ	Thu, Dec 15, 2022	11.66	11.68	11.59	11.61
5091	NYSE	NXJ	Wed, Dec 14, 2022	11.61	11.67	11.56	11.64
5090	NYSE	NXJ	Tue, Dec 13, 2022	11.80	11.85	11.65	11.62
5089	NYSE	NXJ	Mon, Dec 12, 2022	11.69	11.79	11.68	11.68
5088	NYSE	NXJ	Fri, Dec 9, 2022	11.66	11.72	11.66	11.70
5087	NYSE	NXJ	Thu, Dec 8, 2022	11.66	11.72	11.66	11.68
5086	NYSE	NXJ	Wed, Dec 7, 2022	11.67	11.75	11.66	11.69
5085	NYSE	NXJ	Tue, Dec 6, 2022	11.66	11.73	11.62	11.70
5084	NYSE	NXJ	Mon, Dec 5, 2022	11.61	11.67	11.58	11.65
5083	NYSE	NXJ	Fri, Dec 2, 2022	11.69	11.71	11.60	11.63
5082	NYSE	NXJ	Thu, Dec 1, 2022	11.76	11.76	11.69	11.71
5081	NYSE	NXJ	Wed, Nov 30, 2022	11.64	11.72	11.60	11.71
5080	NYSE	NXJ	Tue, Nov 29, 2022	11.63	11.69	11.58	11.64
5079	NYSE	NXJ	Mon, Nov 28, 2022	11.63	11.69	11.61	11.61
5078	NYSE	NXJ	Fri, Nov 25, 2022	11.65	11.70	11.59	11.63
5077	NYSE	NXJ	Wed, Nov 23, 2022	11.53	11.73	11.53	11.69
5076	NYSE	NXJ	Tue, Nov 22, 2022	11.45	11.57	11.45	11.55
5075	NYSE	NXJ	Mon, Nov 21, 2022	11.38	11.44	11.38	11.43
5074	NYSE	NXJ	Fri, Nov 18, 2022	11.31	11.38	11.30	11.31
5073	NYSE	NXJ	Thu, Nov 17, 2022	11.17	11.40	11.16	11.28
5072	NYSE	NXJ	Wed, Nov 16, 2022	11.08	11.25	11.06	11.25
5071	NYSE	NXJ	Tue, Nov 15, 2022	11.19	11.24	10.99	11.03
5070	NYSE	NXJ	Mon, Nov 14, 2022	11.11	11.11	10.99	11.07
5069	NYSE	NXJ	Fri, Nov 11, 2022	11.00	11.18	11.00	11.09
5068	NYSE	NXJ	Thu, Nov 10, 2022	10.99	11.10	10.95	11.04
5067	NYSE	NXJ	Wed, Nov 9, 2022	10.89	10.98	10.86	10.87
5066	NYSE	NXJ	Tue, Nov 8, 2022	11.06	11.06	10.83	10.83
5065	NYSE	NXJ	Mon, Nov 7, 2022	10.86	11.25	10.84	11.02
5064	NYSE	NXJ	Fri, Nov 4, 2022	10.76	10.98	10.72	10.90
5063	NYSE	NXJ	Thu, Nov 3, 2022	10.73	10.73	10.65	10.72
5062	NYSE	NXJ	Wed, Nov 2, 2022	10.66	10.78	10.66	10.76
5061	NYSE	NXJ	Tue, Nov 1, 2022	10.73	10.76	10.64	10.76
5060	NYSE	NXJ	Mon, Oct 31, 2022	10.61	10.65	10.58	10.65
5059	NYSE	NXJ	Fri, Oct 28, 2022	10.56	10.61	10.55	10.61
5058	NYSE	NXJ	Thu, Oct 27, 2022	10.52	10.60	10.52	10.54
5057	NYSE	NXJ	Wed, Oct 26, 2022	10.52	10.60	10.52	10.54
5056	NYSE	NXJ	Tue, Oct 25, 2022	10.62	10.71	10.53	10.54
5055	NYSE	NXJ	Mon, Oct 24, 2022	10.59	10.69	10.59	10.62
5054	NYSE	NXJ	Fri, Oct 21, 2022	10.65	10.72	10.65	10.68
5053	NYSE	NXJ	Thu, Oct 20, 2022	10.74	10.90	10.68	10.71
5052	NYSE	NXJ	Wed, Oct 19, 2022	10.75	10.78	10.69	10.73
5051	NYSE	NXJ	Tue, Oct 18, 2022	10.78	10.90	10.77	10.78
5050	NYSE	NXJ	Mon, Oct 17, 2022	10.84	10.86	10.75	10.76
5049	NYSE	NXJ	Fri, Oct 14, 2022	10.81	10.82	10.75	10.75
5048	NYSE	NXJ	Thu, Oct 13, 2022	10.74	10.84	10.71	10.78
5047	NYSE	NXJ	Wed, Oct 12, 2022	10.92	10.97	10.86	10.84
5046	NYSE	NXJ	Tue, Oct 11, 2022	10.97	11.00	10.89	10.90
5045	NYSE	NXJ	Mon, Oct 10, 2022	10.92	10.97	10.91	10.95
5044	NYSE	NXJ	Fri, Oct 7, 2022	10.98	11.02	10.92	10.99
5043	NYSE	NXJ	Thu, Oct 6, 2022	11.03	11.06	10.88	11.05
5042	NYSE	NXJ	Wed, Oct 5, 2022	11.10	11.10	10.97	11.00
5041	NYSE	NXJ	Tue, Oct 4, 2022	11.03	11.23	11.03	11.14
5040	NYSE	NXJ	Mon, Oct 3, 2022	11.11	11.16	10.97	11.00
5039	NYSE	NXJ	Fri, Sep 30, 2022	10.98	11.05	10.96	11.01
5038	NYSE	NXJ	Thu, Sep 29, 2022	11.07	11.08	10.96	10.98
5037	NYSE	NXJ	Wed, Sep 28, 2022	11.13	11.24	11.09	11.09
5036	NYSE	NXJ	Tue, Sep 27, 2022	11.13	11.13	11.04	11.08
5035	NYSE	NXJ	Mon, Sep 26, 2022	11.17	11.27	11.07	11.07
5034	NYSE	NXJ	Fri, Sep 23, 2022	11.31	11.31	11.23	11.26
5033	NYSE	NXJ	Thu, Sep 22, 2022	11.46	11.61	11.29	11.34
5032	NYSE	NXJ	Wed, Sep 21, 2022	11.47	11.53	11.46	11.48
5031	NYSE	NXJ	Tue, Sep 20, 2022	11.54	11.55	11.49	11.51
5030	NYSE	NXJ	Mon, Sep 19, 2022	11.65	11.70	11.56	11.57
5029	NYSE	NXJ	Fri, Sep 16, 2022	11.80	11.84	11.65	11.65
5028	NYSE	NXJ	Thu, Sep 15, 2022	11.84	11.90	11.83	11.83
5027	NYSE	NXJ	Wed, Sep 14, 2022	12.05	12.06	11.92	11.93
5026	NYSE	NXJ	Tue, Sep 13, 2022	12.05	12.10	12.00	12.05
5025	NYSE	NXJ	Mon, Sep 12, 2022	12.13	12.14	12.09	12.10
5024	NYSE	NXJ	Fri, Sep 9, 2022	12.15	12.17	12.08	12.10
5023	NYSE	NXJ	Thu, Sep 8, 2022	12.16	12.17	12.05	12.08
5022	NYSE	NXJ	Wed, Sep 7, 2022	12.13	12.19	12.10	12.16
5021	NYSE	NXJ	Tue, Sep 6, 2022	12.16	12.16	12.09	12.09
5020	NYSE	NXJ	Fri, Sep 2, 2022	12.15	12.23	12.15	12.18
5019	NYSE	NXJ	Thu, Sep 1, 2022	12.40	12.41	12.11	12.11
5018	NYSE	NXJ	Wed, Aug 31, 2022	12.40	12.58	12.40	12.47
5017	NYSE	NXJ	Tue, Aug 30, 2022	12.59	12.59	12.40	12.45
5016	NYSE	NXJ	Mon, Aug 29, 2022	12.75	12.75	12.51	12.51
5015	NYSE	NXJ	Fri, Aug 26, 2022	12.78	12.78	12.74	12.75
5014	NYSE	NXJ	Thu, Aug 25, 2022	12.85	12.86	12.77	12.79
5013	NYSE	NXJ	Wed, Aug 24, 2022	12.84	12.86	12.77	12.77
5012	NYSE	NXJ	Tue, Aug 23, 2022	12.80	12.84	12.70	12.84
5011	NYSE	NXJ	Mon, Aug 22, 2022	12.92	12.92	12.72	12.76
5010	NYSE	NXJ	Fri, Aug 19, 2022	12.90	12.95	12.85	12.88
5009	NYSE	NXJ	Thu, Aug 18, 2022	13.03	13.09	13.00	13.00
5008	NYSE	NXJ	Wed, Aug 17, 2022	13.08	13.09	13.02	13.05
5007	NYSE	NXJ	Tue, Aug 16, 2022	13.17	13.17	13.12	13.14
5006	NYSE	NXJ	Mon, Aug 15, 2022	13.17	13.24	13.16	13.22
5005	NYSE	NXJ	Fri, Aug 12, 2022	13.20	13.21	13.09	13.18
5004	NYSE	NXJ	Thu, Aug 11, 2022	13.18	13.23	13.15	13.17
5003	NYSE	NXJ	Wed, Aug 10, 2022	13.10	13.18	13.10	13.16
5002	NYSE	NXJ	Tue, Aug 9, 2022	12.96	13.08	12.95	13.05
5001	NYSE	NXJ	Mon, Aug 8, 2022	13.04	13.05	12.85	13.00
5000	NYSE	NXJ	Fri, Aug 5, 2022	12.98	13.00	12.90	12.90
4999	NYSE	NXJ	Thu, Aug 4, 2022	13.00	13.08	12.97	13.06
4998	NYSE	NXJ	Wed, Aug 3, 2022	13.00	13.06	13.00	13.04
4997	NYSE	NXJ	Tue, Aug 2, 2022	12.99	13.07	12.96	12.96
4996	NYSE	NXJ	Mon, Aug 1, 2022	12.99	13.04	12.96	13.01
4995	NYSE	NXJ	Fri, Jul 29, 2022	12.76	12.95	12.76	12.89
4994	NYSE	NXJ	Thu, Jul 28, 2022	12.70	12.82	12.70	12.75
4993	NYSE	NXJ	Wed, Jul 27, 2022	12.65	12.67	12.59	12.63
4992	NYSE	NXJ	Tue, Jul 26, 2022	12.66	12.71	12.57	12.57
4991	NYSE	NXJ	Mon, Jul 25, 2022	12.55	12.65	12.52	12.60
4990	NYSE	NXJ	Fri, Jul 22, 2022	12.64	12.70	12.60	12.63
4989	NYSE	NXJ	Thu, Jul 21, 2022	12.55	12.66	12.54	12.58
4988	NYSE	NXJ	Wed, Jul 20, 2022	12.65	12.68	12.61	12.63
4987	NYSE	NXJ	Tue, Jul 19, 2022	12.67	12.68	12.60	12.66
4986	NYSE	NXJ	Mon, Jul 18, 2022	12.83	12.83	12.56	12.62
4985	NYSE	NXJ	Fri, Jul 15, 2022	12.70	12.84	12.70	12.83
4984	NYSE	NXJ	Thu, Jul 14, 2022	12.72	12.79	12.66	12.69
4983	NYSE	NXJ	Wed, Jul 13, 2022	12.79	12.84	12.78	12.78
4982	NYSE	NXJ	Tue, Jul 12, 2022	12.87	12.96	12.87	12.88
4981	NYSE	NXJ	Mon, Jul 11, 2022	12.73	12.86	12.73	12.83
4980	NYSE	NXJ	Fri, Jul 8, 2022	12.79	12.79	12.71	12.76
4979	NYSE	NXJ	Thu, Jul 7, 2022	12.75	12.78	12.71	12.77
4978	NYSE	NXJ	Wed, Jul 6, 2022	12.70	12.84	12.70	12.73
4977	NYSE	NXJ	Tue, Jul 5, 2022	12.75	12.75	12.51	12.69
4976	NYSE	NXJ	Fri, Jul 1, 2022	12.68	12.75	12.65	12.73
4975	NYSE	NXJ	Thu, Jun 30, 2022	12.34	12.63	12.34	12.59
4974	NYSE	NXJ	Wed, Jun 29, 2022	12.21	12.42	12.21	12.38
4973	NYSE	NXJ	Tue, Jun 28, 2022	12.05	12.24	12.05	12.18
4972	NYSE	NXJ	Mon, Jun 27, 2022	12.04	12.16	12.04	12.07
4971	NYSE	NXJ	Fri, Jun 24, 2022	11.96	12.11	11.96	12.09
4970	NYSE	NXJ	Thu, Jun 23, 2022	11.91	12.05	11.85	12.00
4969	NYSE	NXJ	Wed, Jun 22, 2022	11.86	11.94	11.78	11.86
4968	NYSE	NXJ	Tue, Jun 21, 2022	11.77	11.87	11.72	11.75
4967	NYSE	NXJ	Fri, Jun 17, 2022	11.74	11.90	11.71	11.82
4966	NYSE	NXJ	Thu, Jun 16, 2022	11.80	11.84	11.66	11.71
4965	NYSE	NXJ	Wed, Jun 15, 2022	12.02	12.06	11.86	11.92
4964	NYSE	NXJ	Tue, Jun 14, 2022	12.24	12.26	11.94	11.98
4963	NYSE	NXJ	Mon, Jun 13, 2022	12.50	12.59	12.23	12.19
4962	NYSE	NXJ	Fri, Jun 10, 2022	12.70	12.73	12.57	12.59
4961	NYSE	NXJ	Thu, Jun 9, 2022	12.84	12.84	12.70	12.70
4960	NYSE	NXJ	Wed, Jun 8, 2022	12.93	12.93	12.86	12.88
4959	NYSE	NXJ	Tue, Jun 7, 2022	12.91	12.92	12.82	12.92
4958	NYSE	NXJ	Mon, Jun 6, 2022	13.03	13.05	12.80	12.82
4957	NYSE	NXJ	Fri, Jun 3, 2022	13.07	13.14	12.97	13.01
4956	NYSE	NXJ	Thu, Jun 2, 2022	13.10	13.19	13.09	13.12
4955	NYSE	NXJ	Wed, Jun 1, 2022	13.06	13.13	13.00	13.11
4954	NYSE	NXJ	Tue, May 31, 2022	13.02	13.02	12.89	12.98
4953	NYSE	NXJ	Fri, May 27, 2022	12.87	13.03	12.87	13.00
4952	NYSE	NXJ	Thu, May 26, 2022	12.69	12.86	12.65	12.84
4951	NYSE	NXJ	Wed, May 25, 2022	12.56	12.70	12.56	12.65
4950	NYSE	NXJ	Tue, May 24, 2022	12.29	12.50	12.23	12.50
4949	NYSE	NXJ	Mon, May 23, 2022	12.23	12.34	12.20	12.28
4948	NYSE	NXJ	Fri, May 20, 2022	12.29	12.36	12.20	12.25
4947	NYSE	NXJ	Thu, May 19, 2022	12.25	12.28	12.21	12.26
4946	NYSE	NXJ	Wed, May 18, 2022	12.33	12.33	12.22	12.23
4945	NYSE	NXJ	Tue, May 17, 2022	12.32	12.34	12.24	12.28
4944	NYSE	NXJ	Mon, May 16, 2022	12.31	12.33	12.24	12.33
4943	NYSE	NXJ	Fri, May 13, 2022	12.40	12.44	12.30	12.31
4942	NYSE	NXJ	Thu, May 12, 2022	12.53	12.53	12.35	12.40
4941	NYSE	NXJ	Wed, May 11, 2022	12.43	12.47	12.35	12.41
4940	NYSE	NXJ	Tue, May 10, 2022	12.50	12.50	12.31	12.43
4939	NYSE	NXJ	Mon, May 9, 2022	12.53	12.60	12.40	12.40
4938	NYSE	NXJ	Fri, May 6, 2022	12.45	12.57	12.44	12.48
4937	NYSE	NXJ	Thu, May 5, 2022	12.48	12.54	12.39	12.42
4936	NYSE	NXJ	Wed, May 4, 2022	12.67	12.67	12.44	12.50
4935	NYSE	NXJ	Tue, May 3, 2022	12.60	12.73	12.58	12.62
4934	NYSE	NXJ	Mon, May 2, 2022	12.78	12.81	12.47	12.49
4933	NYSE	NXJ	Fri, Apr 29, 2022	12.70	12.74	12.62	12.69
4932	NYSE	NXJ	Thu, Apr 28, 2022	12.59	12.74	12.55	12.70
4931	NYSE	NXJ	Wed, Apr 27, 2022	12.61	12.62	12.52	12.57
4930	NYSE	NXJ	Tue, Apr 26, 2022	12.60	12.62	12.51	12.59
4929	NYSE	NXJ	Mon, Apr 25, 2022	12.50	12.63	12.47	12.49
4928	NYSE	NXJ	Fri, Apr 22, 2022	12.57	12.70	12.49	12.49
4927	NYSE	NXJ	Thu, Apr 21, 2022	12.65	12.66	12.44	12.55
4926	NYSE	NXJ	Wed, Apr 20, 2022	12.38	12.56	12.36	12.55
4925	NYSE	NXJ	Tue, Apr 19, 2022	12.56	12.57	12.35	12.38
4924	NYSE	NXJ	Mon, Apr 18, 2022	12.62	12.64	12.51	12.52
4923	NYSE	NXJ	Thu, Apr 14, 2022	12.62	12.70	12.54	12.58
4922	NYSE	NXJ	Wed, Apr 13, 2022	12.63	12.74	12.59	12.60
4921	NYSE	NXJ	Tue, Apr 12, 2022	12.79	12.96	12.67	12.66
4920	NYSE	NXJ	Mon, Apr 11, 2022	12.94	13.04	12.77	12.77
4919	NYSE	NXJ	Fri, Apr 8, 2022	12.98	13.02	12.94	13.00
4918	NYSE	NXJ	Thu, Apr 7, 2022	13.03	13.15	12.92	12.95
4917	NYSE	NXJ	Wed, Apr 6, 2022	13.34	13.34	13.14	13.16
4916	NYSE	NXJ	Tue, Apr 5, 2022	13.40	13.53	13.35	13.37
4915	NYSE	NXJ	Mon, Apr 4, 2022	13.40	13.47	13.37	13.46
4914	NYSE	NXJ	Fri, Apr 1, 2022	13.37	13.42	13.30	13.37
4913	NYSE	NXJ	Thu, Mar 31, 2022	13.25	13.40	13.25	13.38
4912	NYSE	NXJ	Wed, Mar 30, 2022	13.13	13.30	13.13	13.22
4911	NYSE	NXJ	Tue, Mar 29, 2022	13.12	13.17	13.00	13.11
4910	NYSE	NXJ	Mon, Mar 28, 2022	13.24	13.29	13.06	13.08
4909	NYSE	NXJ	Fri, Mar 25, 2022	13.29	13.30	13.17	13.21
4908	NYSE	NXJ	Thu, Mar 24, 2022	13.34	13.34	13.25	13.25
4907	NYSE	NXJ	Wed, Mar 23, 2022	13.35	13.37	13.31	13.34
4906	NYSE	NXJ	Tue, Mar 22, 2022	13.40	13.43	13.32	13.36
4905	NYSE	NXJ	Mon, Mar 21, 2022	13.52	13.52	13.36	13.37
4904	NYSE	NXJ	Fri, Mar 18, 2022	13.45	13.52	13.38	13.52
4903	NYSE	NXJ	Thu, Mar 17, 2022	13.34	13.45	13.34	13.41
4902	NYSE	NXJ	Wed, Mar 16, 2022	13.28	13.43	13.22	13.41
4901	NYSE	NXJ	Tue, Mar 15, 2022	13.35	13.39	13.26	13.29
4900	NYSE	NXJ	Mon, Mar 14, 2022	13.37	13.43	13.22	13.31
4899	NYSE	NXJ	Fri, Mar 11, 2022	13.55	13.57	13.39	13.38
4898	NYSE	NXJ	Thu, Mar 10, 2022	13.49	13.54	13.43	13.51
4897	NYSE	NXJ	Wed, Mar 9, 2022	13.62	13.65	13.50	13.54
4896	NYSE	NXJ	Tue, Mar 8, 2022	13.57	13.64	13.54	13.56
4895	NYSE	NXJ	Mon, Mar 7, 2022	13.74	13.74	13.58	13.59
4894	NYSE	NXJ	Fri, Mar 4, 2022	13.77	13.80	13.74	13.75
4893	NYSE	NXJ	Thu, Mar 3, 2022	13.71	13.78	13.65	13.76
4892	NYSE	NXJ	Wed, Mar 2, 2022	13.63	13.71	13.61	13.70
4891	NYSE	NXJ	Tue, Mar 1, 2022	13.55	13.72	13.55	13.63
4890	NYSE	NXJ	Mon, Feb 28, 2022	13.42	13.53	13.42	13.52
4889	NYSE	NXJ	Fri, Feb 25, 2022	13.45	13.51	13.41	13.44
4888	NYSE	NXJ	Thu, Feb 24, 2022	13.36	13.44	13.35	13.41
4887	NYSE	NXJ	Wed, Feb 23, 2022	13.49	13.60	13.39	13.40
4886	NYSE	NXJ	Tue, Feb 22, 2022	13.65	13.65	13.49	13.51
4885	NYSE	NXJ	Fri, Feb 18, 2022	13.63	13.69	13.60	13.63
4884	NYSE	NXJ	Thu, Feb 17, 2022	13.60	13.70	13.60	13.61
4883	NYSE	NXJ	Wed, Feb 16, 2022	13.58	13.62	13.55	13.59
4882	NYSE	NXJ	Tue, Feb 15, 2022	13.70	13.74	13.59	13.59
4881	NYSE	NXJ	Mon, Feb 14, 2022	13.78	13.80	13.68	13.69
4880	NYSE	NXJ	Fri, Feb 11, 2022	14.02	14.02	13.80	13.82
4879	NYSE	NXJ	Thu, Feb 10, 2022	14.05	14.08	13.93	14.01
4878	NYSE	NXJ	Wed, Feb 9, 2022	14.05	14.12	14.01	14.08
4877	NYSE	NXJ	Tue, Feb 8, 2022	14.00	14.09	14.00	14.04
4876	NYSE	NXJ	Mon, Feb 7, 2022	14.02	14.08	14.00	14.01
4875	NYSE	NXJ	Fri, Feb 4, 2022	14.09	14.18	13.97	13.98
4874	NYSE	NXJ	Thu, Feb 3, 2022	14.17	14.28	14.17	14.18
4873	NYSE	NXJ	Wed, Feb 2, 2022	14.24	14.35	14.18	14.32
4872	NYSE	NXJ	Tue, Feb 1, 2022	14.01	14.18	14.00	14.17
4871	NYSE	NXJ	Mon, Jan 31, 2022	14.00	14.02	13.94	13.99
4870	NYSE	NXJ	Fri, Jan 28, 2022	13.94	14.00	13.93	13.96
4869	NYSE	NXJ	Thu, Jan 27, 2022	14.07	14.15	13.96	13.99
4868	NYSE	NXJ	Wed, Jan 26, 2022	14.15	14.23	14.03	14.04
4867	NYSE	NXJ	Tue, Jan 25, 2022	14.06	14.15	14.03	14.13
4866	NYSE	NXJ	Mon, Jan 24, 2022	14.08	14.08	13.86	14.05
4865	NYSE	NXJ	Fri, Jan 21, 2022	14.05	14.12	13.99	14.08
4864	NYSE	NXJ	Thu, Jan 20, 2022	14.15	14.24	14.08	14.08
4863	NYSE	NXJ	Wed, Jan 19, 2022	14.42	14.43	14.13	14.13
4862	NYSE	NXJ	Tue, Jan 18, 2022	14.48	14.53	14.28	14.28
4861	NYSE	NXJ	Fri, Jan 14, 2022	14.67	14.69	14.59	14.61
4860	NYSE	NXJ	Thu, Jan 13, 2022	14.83	14.85	14.70	14.70
4859	NYSE	NXJ	Wed, Jan 12, 2022	15.03	15.03	14.86	14.86
4858	NYSE	NXJ	Tue, Jan 11, 2022	15.00	15.05	14.91	14.91
4857	NYSE	NXJ	Mon, Jan 10, 2022	15.03	15.08	14.98	15.02
4856	NYSE	NXJ	Fri, Jan 7, 2022	15.19	15.20	15.01	15.08
4855	NYSE	NXJ	Thu, Jan 6, 2022	15.17	15.26	15.15	15.19
4854	NYSE	NXJ	Wed, Jan 5, 2022	15.35	15.35	15.19	15.20
4853	NYSE	NXJ	Tue, Jan 4, 2022	15.33	15.33	15.23	15.29
4852	NYSE	NXJ	Mon, Jan 3, 2022	15.36	15.36	15.21	15.27
4851	NYSE	NXJ	Fri, Dec 31, 2021	15.37	15.38	15.30	15.38
4850	NYSE	NXJ	Thu, Dec 30, 2021	15.22	15.30	15.21	15.27
4849	NYSE	NXJ	Wed, Dec 29, 2021	15.29	15.29	15.18	15.24
4848	NYSE	NXJ	Tue, Dec 28, 2021	15.23	15.43	15.21	15.24
4847	NYSE	NXJ	Mon, Dec 27, 2021	15.29	15.29	15.19	15.24
4846	NYSE	NXJ	Thu, Dec 23, 2021	15.30	15.33	15.18	15.30
4845	NYSE	NXJ	Wed, Dec 22, 2021	15.16	15.24	15.16	15.21
4844	NYSE	NXJ	Tue, Dec 21, 2021	15.21	15.23	15.17	15.18
4843	NYSE	NXJ	Mon, Dec 20, 2021	15.21	15.24	15.21	15.24
4842	NYSE	NXJ	Fri, Dec 17, 2021	15.28	15.28	15.21	15.24
4841	NYSE	NXJ	Thu, Dec 16, 2021	15.23	15.31	15.23	15.24
4840	NYSE	NXJ	Wed, Dec 15, 2021	15.32	15.41	15.27	15.30
4839	NYSE	NXJ	Tue, Dec 14, 2021	15.34	15.58	15.33	15.34
4838	NYSE	NXJ	Mon, Dec 13, 2021	15.45	15.50	15.41	15.38
4837	NYSE	NXJ	Fri, Dec 10, 2021	15.76	15.76	15.45	15.49
4836	NYSE	NXJ	Thu, Dec 9, 2021	15.61	15.61	15.42	15.46
4835	NYSE	NXJ	Wed, Dec 8, 2021	15.44	15.45	15.40	15.43
4834	NYSE	NXJ	Tue, Dec 7, 2021	15.43	15.47	15.39	15.44
4833	NYSE	NXJ	Mon, Dec 6, 2021	15.41	15.47	15.39	15.39
4832	NYSE	NXJ	Fri, Dec 3, 2021	15.46	15.49	15.31	15.48
4831	NYSE	NXJ	Thu, Dec 2, 2021	15.50	15.50	15.42	15.46
4830	NYSE	NXJ	Wed, Dec 1, 2021	15.63	15.63	15.49	15.51
4829	NYSE	NXJ	Tue, Nov 30, 2021	15.35	15.52	15.35	15.52
4828	NYSE	NXJ	Mon, Nov 29, 2021	15.45	15.47	15.34	15.39
4827	NYSE	NXJ	Fri, Nov 26, 2021	15.29	15.41	15.29	15.37
4826	NYSE	NXJ	Wed, Nov 24, 2021	15.56	15.57	15.31	15.36
4825	NYSE	NXJ	Tue, Nov 23, 2021	15.58	15.61	15.50	15.53
4824	NYSE	NXJ	Mon, Nov 22, 2021	15.62	15.63	15.58	15.59
4823	NYSE	NXJ	Fri, Nov 19, 2021	15.50	15.60	15.50	15.58
4822	NYSE	NXJ	Thu, Nov 18, 2021	15.55	15.61	15.52	15.54
4821	NYSE	NXJ	Wed, Nov 17, 2021	15.49	15.62	15.49	15.59
4820	NYSE	NXJ	Tue, Nov 16, 2021	15.58	15.58	15.47	15.53
4819	NYSE	NXJ	Mon, Nov 15, 2021	15.80	15.80	15.50	15.60
4818	NYSE	NXJ	Fri, Nov 12, 2021	15.61	15.61	15.33	15.48
4817	NYSE	NXJ	Thu, Nov 11, 2021	15.51	15.54	15.49	15.45
4816	NYSE	NXJ	Wed, Nov 10, 2021	15.57	15.57	15.49	15.51
4815	NYSE	NXJ	Tue, Nov 9, 2021	15.49	15.56	15.48	15.54
4814	NYSE	NXJ	Mon, Nov 8, 2021	15.58	15.58	15.40	15.50
4813	NYSE	NXJ	Fri, Nov 5, 2021	15.50	15.50	15.42	15.42
4812	NYSE	NXJ	Thu, Nov 4, 2021	15.38	15.46	15.32	15.42
4811	NYSE	NXJ	Wed, Nov 3, 2021	15.47	15.60	15.40	15.40
4810	NYSE	NXJ	Tue, Nov 2, 2021	15.50	15.55	15.48	15.51
4809	NYSE	NXJ	Mon, Nov 1, 2021	15.56	15.95	15.48	15.51
4808	NYSE	NXJ	Fri, Oct 29, 2021	15.25	15.44	15.24	15.44
4807	NYSE	NXJ	Thu, Oct 28, 2021	15.24	15.26	15.17	15.21
4806	NYSE	NXJ	Wed, Oct 27, 2021	15.25	15.25	15.20	15.25
4805	NYSE	NXJ	Tue, Oct 26, 2021	15.25	15.31	15.18	15.20
4804	NYSE	NXJ	Mon, Oct 25, 2021	15.16	15.25	15.16	15.23
4803	NYSE	NXJ	Fri, Oct 22, 2021	15.25	15.32	15.20	15.23
4802	NYSE	NXJ	Thu, Oct 21, 2021	15.32	15.32	15.17	15.19
4801	NYSE	NXJ	Wed, Oct 20, 2021	15.30	15.38	15.26	15.27
4800	NYSE	NXJ	Tue, Oct 19, 2021	15.48	15.48	15.23	15.34
4799	NYSE	NXJ	Mon, Oct 18, 2021	15.44	15.48	15.38	15.48
4798	NYSE	NXJ	Fri, Oct 15, 2021	15.42	15.48	15.42	15.48
4797	NYSE	NXJ	Thu, Oct 14, 2021	15.43	15.48	15.42	15.45
4796	NYSE	NXJ	Wed, Oct 13, 2021	15.38	15.47	15.35	15.39
4795	NYSE	NXJ	Tue, Oct 12, 2021	15.29	15.38	15.28	15.34
4794	NYSE	NXJ	Mon, Oct 11, 2021	15.37	15.37	15.30	15.33
4793	NYSE	NXJ	Fri, Oct 8, 2021	15.25	15.32	15.22	15.30
4792	NYSE	NXJ	Thu, Oct 7, 2021	15.23	15.33	15.23	15.25
4791	NYSE	NXJ	Wed, Oct 6, 2021	15.31	15.41	15.23	15.30
4790	NYSE	NXJ	Tue, Oct 5, 2021	15.24	15.32	15.24	15.25
4789	NYSE	NXJ	Mon, Oct 4, 2021	15.47	15.47	15.24	15.25
4788	NYSE	NXJ	Fri, Oct 1, 2021	15.56	15.56	15.36	15.40
4787	NYSE	NXJ	Thu, Sep 30, 2021	15.41	15.44	15.32	15.43
4786	NYSE	NXJ	Wed, Sep 29, 2021	15.35	15.49	15.32	15.41
4785	NYSE	NXJ	Tue, Sep 28, 2021	15.45	15.47	15.26	15.27
4784	NYSE	NXJ	Mon, Sep 27, 2021	15.59	15.59	15.45	15.47
4783	NYSE	NXJ	Fri, Sep 24, 2021	15.69	15.73	15.61	15.61
4782	NYSE	NXJ	Thu, Sep 23, 2021	15.77	15.77	15.65	15.69
4781	NYSE	NXJ	Wed, Sep 22, 2021	15.77	15.77	15.71	15.72
4780	NYSE	NXJ	Tue, Sep 21, 2021	15.76	15.88	15.74	15.74
4779	NYSE	NXJ	Mon, Sep 20, 2021	15.71	15.79	15.71	15.76
4778	NYSE	NXJ	Fri, Sep 17, 2021	15.74	15.78	15.70	15.73
4777	NYSE	NXJ	Thu, Sep 16, 2021	15.72	15.81	15.70	15.78
4776	NYSE	NXJ	Wed, Sep 15, 2021	15.64	15.78	15.61	15.73
4775	NYSE	NXJ	Tue, Sep 14, 2021	15.66	15.72	15.58	15.71
4774	NYSE	NXJ	Mon, Sep 13, 2021	15.64	15.71	15.61	15.63
4773	NYSE	NXJ	Fri, Sep 10, 2021	15.66	15.66	15.60	15.66
4772	NYSE	NXJ	Thu, Sep 9, 2021	15.68	15.68	15.61	15.65
4771	NYSE	NXJ	Wed, Sep 8, 2021	15.66	15.66	15.55	15.56
4770	NYSE	NXJ	Tue, Sep 7, 2021	15.72	15.72	15.60	15.64
4769	NYSE	NXJ	Fri, Sep 3, 2021	15.68	15.78	15.64	15.74
4768	NYSE	NXJ	Thu, Sep 2, 2021	15.65	15.68	15.60	15.66
4767	NYSE	NXJ	Wed, Sep 1, 2021	15.64	15.70	15.64	15.68
4766	NYSE	NXJ	Tue, Aug 31, 2021	15.60	15.67	15.59	15.59
4765	NYSE	NXJ	Mon, Aug 30, 2021	15.61	15.64	15.51	15.61
4764	NYSE	NXJ	Fri, Aug 27, 2021	15.50	15.56	15.48	15.53
4763	NYSE	NXJ	Thu, Aug 26, 2021	15.60	15.60	15.48	15.50
4762	NYSE	NXJ	Wed, Aug 25, 2021	15.61	15.65	15.57	15.60
4761	NYSE	NXJ	Tue, Aug 24, 2021	15.64	15.74	15.64	15.66
4760	NYSE	NXJ	Mon, Aug 23, 2021	15.76	15.78	15.61	15.62
4759	NYSE	NXJ	Fri, Aug 20, 2021	15.69	15.69	15.65	15.67
4758	NYSE	NXJ	Thu, Aug 19, 2021	15.73	15.77	15.66	15.72
4757	NYSE	NXJ	Wed, Aug 18, 2021	15.79	15.79	15.74	15.75
4756	NYSE	NXJ	Tue, Aug 17, 2021	15.80	15.80	15.67	15.74
4755	NYSE	NXJ	Mon, Aug 16, 2021	15.69	15.80	15.69	15.70
4754	NYSE	NXJ	Fri, Aug 13, 2021	15.64	15.70	15.61	15.69
4753	NYSE	NXJ	Thu, Aug 12, 2021	15.67	15.71	15.57	15.67
4752	NYSE	NXJ	Wed, Aug 11, 2021	15.57	15.67	15.55	15.60
4751	NYSE	NXJ	Tue, Aug 10, 2021	15.50	15.58	15.50	15.53
4750	NYSE	NXJ	Mon, Aug 9, 2021	15.50	15.54	15.49	15.52
4749	NYSE	NXJ	Fri, Aug 6, 2021	15.59	15.59	15.45	15.48
4748	NYSE	NXJ	Thu, Aug 5, 2021	15.61	15.65	15.58	15.62
4747	NYSE	NXJ	Wed, Aug 4, 2021	15.66	15.69	15.62	15.65
4746	NYSE	NXJ	Tue, Aug 3, 2021	15.80	15.80	15.67	15.67
4745	NYSE	NXJ	Mon, Aug 2, 2021	15.79	15.81	15.64	15.75
4744	NYSE	NXJ	Fri, Jul 30, 2021	15.80	15.80	15.63	15.67
4743	NYSE	NXJ	Thu, Jul 29, 2021	15.64	15.72	15.55	15.70
4742	NYSE	NXJ	Wed, Jul 28, 2021	15.43	15.52	15.43	15.52
4741	NYSE	NXJ	Tue, Jul 27, 2021	15.43	15.50	15.43	15.47
4740	NYSE	NXJ	Mon, Jul 26, 2021	15.47	15.53	15.41	15.42
4739	NYSE	NXJ	Fri, Jul 23, 2021	15.49	15.54	15.44	15.47
4738	NYSE	NXJ	Thu, Jul 22, 2021	15.60	15.60	15.43	15.49
4737	NYSE	NXJ	Wed, Jul 21, 2021	15.47	15.54	15.47	15.53
4736	NYSE	NXJ	Tue, Jul 20, 2021	15.54	15.58	15.44	15.52
4735	NYSE	NXJ	Mon, Jul 19, 2021	15.50	15.54	15.38	15.44
4734	NYSE	NXJ	Fri, Jul 16, 2021	15.45	15.60	15.44	15.46
4733	NYSE	NXJ	Thu, Jul 15, 2021	15.50	15.55	15.45	15.46
4732	NYSE	NXJ	Wed, Jul 14, 2021	15.55	15.57	15.50	15.51
4731	NYSE	NXJ	Tue, Jul 13, 2021	15.64	15.64	15.54	15.51
4730	NYSE	NXJ	Mon, Jul 12, 2021	15.65	15.70	15.62	15.63
4729	NYSE	NXJ	Fri, Jul 9, 2021	15.66	15.68	15.62	15.63
4728	NYSE	NXJ	Thu, Jul 8, 2021	15.63	15.68	15.54	15.66
4727	NYSE	NXJ	Wed, Jul 7, 2021	15.60	15.68	15.60	15.62
4726	NYSE	NXJ	Tue, Jul 6, 2021	15.63	15.66	15.57	15.60
4725	NYSE	NXJ	Fri, Jul 2, 2021	15.64	15.67	15.55	15.55
4724	NYSE	NXJ	Thu, Jul 1, 2021	15.62	15.66	15.55	15.64
4723	NYSE	NXJ	Wed, Jun 30, 2021	15.37	15.63	15.37	15.59
4722	NYSE	NXJ	Tue, Jun 29, 2021	15.46	15.48	15.38	15.40
4721	NYSE	NXJ	Mon, Jun 28, 2021	15.42	15.42	15.34	15.39
4720	NYSE	NXJ	Fri, Jun 25, 2021	15.48	15.48	15.32	15.32
4719	NYSE	NXJ	Thu, Jun 24, 2021	15.42	15.45	15.34	15.40
4718	NYSE	NXJ	Wed, Jun 23, 2021	15.43	15.44	15.35	15.40
4717	NYSE	NXJ	Tue, Jun 22, 2021	15.46	15.49	15.35	15.35
4716	NYSE	NXJ	Mon, Jun 21, 2021	15.49	15.58	15.37	15.37
4715	NYSE	NXJ	Fri, Jun 18, 2021	15.46	15.48	15.42	15.42
4714	NYSE	NXJ	Thu, Jun 17, 2021	15.41	15.46	15.40	15.46
4713	NYSE	NXJ	Wed, Jun 16, 2021	15.40	15.53	15.38	15.39
4712	NYSE	NXJ	Tue, Jun 15, 2021	15.36	15.39	15.30	15.38
4711	NYSE	NXJ	Mon, Jun 14, 2021	15.33	15.38	15.33	15.37
4710	NYSE	NXJ	Fri, Jun 11, 2021	15.40	15.47	15.35	15.29
4709	NYSE	NXJ	Thu, Jun 10, 2021	15.48	15.52	15.40	15.46
4708	NYSE	NXJ	Wed, Jun 9, 2021	15.44	15.52	15.40	15.42
4707	NYSE	NXJ	Tue, Jun 8, 2021	15.39	15.48	15.37	15.43
4706	NYSE	NXJ	Mon, Jun 7, 2021	15.47	15.48	15.39	15.39
4705	NYSE	NXJ	Fri, Jun 4, 2021	15.41	15.46	15.36	15.36
4704	NYSE	NXJ	Thu, Jun 3, 2021	15.41	15.48	15.40	15.41
4703	NYSE	NXJ	Wed, Jun 2, 2021	15.44	15.46	15.39	15.41
4702	NYSE	NXJ	Tue, Jun 1, 2021	15.40	15.43	15.33	15.42
4701	NYSE	NXJ	Fri, May 28, 2021	15.32	15.35	15.29	15.33
4700	NYSE	NXJ	Thu, May 27, 2021	15.24	15.31	15.24	15.30
4699	NYSE	NXJ	Wed, May 26, 2021	15.28	15.29	15.20	15.20
4698	NYSE	NXJ	Tue, May 25, 2021	15.22	15.33	15.22	15.25
4697	NYSE	NXJ	Mon, May 24, 2021	15.17	15.27	15.13	15.26
4696	NYSE	NXJ	Fri, May 21, 2021	15.15	15.17	15.07	15.16
4695	NYSE	NXJ	Thu, May 20, 2021	15.12	15.15	15.05	15.14
4694	NYSE	NXJ	Wed, May 19, 2021	15.07	15.13	15.07	15.12
4693	NYSE	NXJ	Tue, May 18, 2021	14.97	15.13	14.97	15.07
4692	NYSE	NXJ	Mon, May 17, 2021	15.01	15.07	14.95	14.98
4691	NYSE	NXJ	Fri, May 14, 2021	14.97	15.03	14.91	15.00
4690	NYSE	NXJ	Thu, May 13, 2021	14.93	14.99	14.91	14.97
4689	NYSE	NXJ	Wed, May 12, 2021	15.10	15.10	14.90	14.92
4688	NYSE	NXJ	Tue, May 11, 2021	15.16	15.16	15.06	15.06
4687	NYSE	NXJ	Mon, May 10, 2021	15.14	15.17	15.07	15.16
4686	NYSE	NXJ	Fri, May 7, 2021	15.05	15.16	15.05	15.07
4685	NYSE	NXJ	Thu, May 6, 2021	15.03	15.10	15.03	15.07
4684	NYSE	NXJ	Wed, May 5, 2021	14.95	15.06	14.92	15.06
4683	NYSE	NXJ	Tue, May 4, 2021	14.94	14.95	14.92	14.94
4682	NYSE	NXJ	Mon, May 3, 2021	14.94	14.95	14.88	14.91
4681	NYSE	NXJ	Fri, Apr 30, 2021	14.87	14.90	14.85	14.88
4680	NYSE	NXJ	Thu, Apr 29, 2021	14.81	14.88	14.79	14.86
4679	NYSE	NXJ	Wed, Apr 28, 2021	14.76	14.85	14.71	14.83
4678	NYSE	NXJ	Tue, Apr 27, 2021	14.83	14.84	14.74	14.76
4677	NYSE	NXJ	Mon, Apr 26, 2021	14.81	14.85	14.78	14.79
4676	NYSE	NXJ	Fri, Apr 23, 2021	14.80	14.84	14.77	14.83
4675	NYSE	NXJ	Thu, Apr 22, 2021	14.79	14.84	14.78	14.79
4674	NYSE	NXJ	Wed, Apr 21, 2021	14.76	14.79	14.76	14.78
4673	NYSE	NXJ	Tue, Apr 20, 2021	14.80	14.82	14.77	14.79
4672	NYSE	NXJ	Mon, Apr 19, 2021	14.77	14.80	14.70	14.77
4671	NYSE	NXJ	Fri, Apr 16, 2021	14.81	14.81	14.69	14.73
4670	NYSE	NXJ	Thu, Apr 15, 2021	14.76	14.78	14.66	14.76
4669	NYSE	NXJ	Wed, Apr 14, 2021	14.76	14.77	14.71	14.76
4668	NYSE	NXJ	Tue, Apr 13, 2021	14.70	14.80	14.69	14.74
4667	NYSE	NXJ	Mon, Apr 12, 2021	14.64	14.73	14.63	14.70
4666	NYSE	NXJ	Fri, Apr 9, 2021	14.58	14.70	14.55	14.69
4665	NYSE	NXJ	Thu, Apr 8, 2021	14.51	14.60	14.50	14.58
4664	NYSE	NXJ	Wed, Apr 7, 2021	14.52	14.54	14.47	14.50
4663	NYSE	NXJ	Tue, Apr 6, 2021	14.53	14.55	14.47	14.52
4662	NYSE	NXJ	Mon, Apr 5, 2021	14.55	14.59	14.51	14.54
4661	NYSE	NXJ	Thu, Apr 1, 2021	14.54	14.57	14.48	14.57
4660	NYSE	NXJ	Wed, Mar 31, 2021	14.40	14.48	14.40	14.48
4659	NYSE	NXJ	Tue, Mar 30, 2021	14.32	14.42	14.30	14.41
4658	NYSE	NXJ	Mon, Mar 29, 2021	14.27	14.34	14.25	14.32
4657	NYSE	NXJ	Fri, Mar 26, 2021	14.22	14.30	14.20	14.27
4656	NYSE	NXJ	Thu, Mar 25, 2021	14.20	14.28	14.20	14.25
4655	NYSE	NXJ	Wed, Mar 24, 2021	14.28	14.32	14.18	14.21
4654	NYSE	NXJ	Tue, Mar 23, 2021	14.29	14.29	14.22	14.25
4653	NYSE	NXJ	Mon, Mar 22, 2021	14.16	14.25	14.16	14.23
4652	NYSE	NXJ	Fri, Mar 19, 2021	14.11	14.20	14.11	14.19
4651	NYSE	NXJ	Thu, Mar 18, 2021	14.24	14.24	14.17	14.17
4650	NYSE	NXJ	Wed, Mar 17, 2021	14.28	14.28	14.22	14.26
4649	NYSE	NXJ	Tue, Mar 16, 2021	14.26	14.32	14.26	14.29
4648	NYSE	NXJ	Mon, Mar 15, 2021	14.22	14.35	14.22	14.29
4647	NYSE	NXJ	Fri, Mar 12, 2021	14.35	14.35	14.25	14.29
4646	NYSE	NXJ	Thu, Mar 11, 2021	14.41	14.46	14.38	14.37
4645	NYSE	NXJ	Wed, Mar 10, 2021	14.24	14.40	14.24	14.39
4644	NYSE	NXJ	Tue, Mar 9, 2021	14.19	14.28	14.19	14.25
4643	NYSE	NXJ	Mon, Mar 8, 2021	14.15	14.18	14.14	14.17
4642	NYSE	NXJ	Fri, Mar 5, 2021	14.08	14.12	14.05	14.11
4641	NYSE	NXJ	Thu, Mar 4, 2021	14.14	14.18	14.04	14.04
4640	NYSE	NXJ	Wed, Mar 3, 2021	14.21	14.21	14.11	14.13
4639	NYSE	NXJ	Tue, Mar 2, 2021	14.15	14.25	14.10	14.15
4638	NYSE	NXJ	Mon, Mar 1, 2021	14.13	14.17	14.13	14.16
4637	NYSE	NXJ	Fri, Feb 26, 2021	14.06	14.11	14.01	14.09
4636	NYSE	NXJ	Thu, Feb 25, 2021	14.13	14.15	14.01	14.01
4635	NYSE	NXJ	Wed, Feb 24, 2021	14.11	14.16	14.03	14.14
4634	NYSE	NXJ	Tue, Feb 23, 2021	14.19	14.19	14.05	14.15
4633	NYSE	NXJ	Mon, Feb 22, 2021	14.26	14.29	14.12	14.19
4632	NYSE	NXJ	Fri, Feb 19, 2021	14.32	14.36	14.26	14.28
4631	NYSE	NXJ	Thu, Feb 18, 2021	14.46	14.46	14.33	14.34
4630	NYSE	NXJ	Wed, Feb 17, 2021	14.46	14.56	14.45	14.45
4629	NYSE	NXJ	Tue, Feb 16, 2021	14.66	14.70	14.50	14.53
4628	NYSE	NXJ	Fri, Feb 12, 2021	14.77	14.80	14.65	14.66
4627	NYSE	NXJ	Thu, Feb 11, 2021	14.75	14.79	14.69	14.76
4626	NYSE	NXJ	Wed, Feb 10, 2021	14.80	14.89	14.78	14.72
4625	NYSE	NXJ	Tue, Feb 9, 2021	14.69	14.76	14.69	14.76
4624	NYSE	NXJ	Mon, Feb 8, 2021	14.62	14.78	14.62	14.71
4623	NYSE	NXJ	Fri, Feb 5, 2021	14.56	14.63	14.56	14.63
4622	NYSE	NXJ	Thu, Feb 4, 2021	14.54	14.57	14.53	14.57
4621	NYSE	NXJ	Wed, Feb 3, 2021	14.47	14.54	14.47	14.54
4620	NYSE	NXJ	Tue, Feb 2, 2021	14.48	14.53	14.47	14.52
4619	NYSE	NXJ	Mon, Feb 1, 2021	14.45	14.50	14.41	14.49
4618	NYSE	NXJ	Fri, Jan 29, 2021	14.38	14.46	14.27	14.42
4617	NYSE	NXJ	Thu, Jan 28, 2021	14.42	14.47	14.40	14.40
4616	NYSE	NXJ	Wed, Jan 27, 2021	14.41	14.42	14.34	14.41
4615	NYSE	NXJ	Tue, Jan 26, 2021	14.32	14.43	14.31	14.39
4614	NYSE	NXJ	Mon, Jan 25, 2021	14.37	14.37	14.31	14.33
4613	NYSE	NXJ	Fri, Jan 22, 2021	14.30	14.35	14.30	14.34
4612	NYSE	NXJ	Thu, Jan 21, 2021	14.29	14.32	14.22	14.32
4611	NYSE	NXJ	Wed, Jan 20, 2021	14.29	14.30	14.23	14.29
4610	NYSE	NXJ	Tue, Jan 19, 2021	14.25	14.32	14.22	14.22
4609	NYSE	NXJ	Fri, Jan 15, 2021	14.28	14.33	14.21	14.21
4608	NYSE	NXJ	Thu, Jan 14, 2021	14.34	14.34	14.24	14.28
4607	NYSE	NXJ	Wed, Jan 13, 2021	14.28	14.33	14.27	14.25
4606	NYSE	NXJ	Tue, Jan 12, 2021	14.26	14.29	14.22	14.29
4605	NYSE	NXJ	Mon, Jan 11, 2021	14.29	14.31	14.25	14.29
4604	NYSE	NXJ	Fri, Jan 8, 2021	14.29	14.29	14.25	14.27
4603	NYSE	NXJ	Thu, Jan 7, 2021	14.30	14.30	14.25	14.28
4602	NYSE	NXJ	Wed, Jan 6, 2021	14.34	14.37	14.24	14.28
4601	NYSE	NXJ	Tue, Jan 5, 2021	14.33	14.38	14.29	14.32
4600	NYSE	NXJ	Mon, Jan 4, 2021	14.39	14.39	14.25	14.33
4599	NYSE	NXJ	Thu, Dec 31, 2020	14.30	14.39	14.26	14.37
4598	NYSE	NXJ	Wed, Dec 30, 2020	14.17	14.28	14.11	14.22
4597	NYSE	NXJ	Tue, Dec 29, 2020	14.25	14.25	14.18	14.20
4596	NYSE	NXJ	Mon, Dec 28, 2020	14.19	14.26	14.16	14.21
4595	NYSE	NXJ	Thu, Dec 24, 2020	14.23	14.28	14.18	14.20
4594	NYSE	NXJ	Wed, Dec 23, 2020	14.20	14.24	14.19	14.19
4593	NYSE	NXJ	Tue, Dec 22, 2020	14.20	14.24	14.17	14.17
4592	NYSE	NXJ	Mon, Dec 21, 2020	14.24	14.30	14.19	14.23
4591	NYSE	NXJ	Fri, Dec 18, 2020	14.19	14.24	14.17	14.24
4590	NYSE	NXJ	Thu, Dec 17, 2020	14.26	14.26	14.15	14.16
4589	NYSE	NXJ	Wed, Dec 16, 2020	14.22	14.23	14.18	14.19
4588	NYSE	NXJ	Tue, Dec 15, 2020	14.19	14.27	14.17	14.20
4587	NYSE	NXJ	Mon, Dec 14, 2020	14.26	14.30	14.20	14.20
4586	NYSE	NXJ	Fri, Dec 11, 2020	14.32	14.32	14.28	14.25
4585	NYSE	NXJ	Thu, Dec 10, 2020	14.29	14.32	14.28	14.29
4584	NYSE	NXJ	Wed, Dec 9, 2020	14.32	14.33	14.29	14.30
4583	NYSE	NXJ	Tue, Dec 8, 2020	14.26	14.32	14.25	14.31
4582	NYSE	NXJ	Mon, Dec 7, 2020	14.28	14.31	14.21	14.25
4581	NYSE	NXJ	Fri, Dec 4, 2020	14.21	14.28	14.21	14.27
4580	NYSE	NXJ	Thu, Dec 3, 2020	14.25	14.28	14.23	14.23
4579	NYSE	NXJ	Wed, Dec 2, 2020	14.24	14.27	14.17	14.22
4578	NYSE	NXJ	Tue, Dec 1, 2020	14.20	14.25	14.17	14.23
4577	NYSE	NXJ	Mon, Nov 30, 2020	14.14	14.18	14.07	14.16
4576	NYSE	NXJ	Fri, Nov 27, 2020	14.14	14.16	14.12	14.13
4575	NYSE	NXJ	Wed, Nov 25, 2020	14.15	14.15	14.08	14.11
4574	NYSE	NXJ	Tue, Nov 24, 2020	14.02	14.10	14.02	14.10
4573	NYSE	NXJ	Mon, Nov 23, 2020	13.94	14.03	13.94	14.03
4572	NYSE	NXJ	Fri, Nov 20, 2020	13.93	13.96	13.93	13.95
4571	NYSE	NXJ	Thu, Nov 19, 2020	13.97	13.97	13.90	13.92
4570	NYSE	NXJ	Wed, Nov 18, 2020	13.89	13.94	13.88	13.89
4569	NYSE	NXJ	Tue, Nov 17, 2020	13.84	13.91	13.84	13.89
4568	NYSE	NXJ	Mon, Nov 16, 2020	13.81	13.86	13.80	13.86
4567	NYSE	NXJ	Fri, Nov 13, 2020	13.79	13.81	13.74	13.80
4566	NYSE	NXJ	Thu, Nov 12, 2020	13.77	13.80	13.74	13.78
4565	NYSE	NXJ	Wed, Nov 11, 2020	13.77	13.80	13.76	13.72
4564	NYSE	NXJ	Tue, Nov 10, 2020	13.75	13.83	13.75	13.78
4563	NYSE	NXJ	Mon, Nov 9, 2020	13.77	14.16	13.73	13.75
4562	NYSE	NXJ	Fri, Nov 6, 2020	13.75	13.78	13.70	13.77
4561	NYSE	NXJ	Thu, Nov 5, 2020	13.70	13.77	13.60	13.74
4560	NYSE	NXJ	Wed, Nov 4, 2020	13.61	13.69	13.61	13.67
4559	NYSE	NXJ	Tue, Nov 3, 2020	13.54	13.61	13.53	13.54
4558	NYSE	NXJ	Mon, Nov 2, 2020	13.63	13.64	13.53	13.55
4557	NYSE	NXJ	Fri, Oct 30, 2020	13.54	13.59	13.53	13.56
4556	NYSE	NXJ	Thu, Oct 29, 2020	13.58	13.62	13.51	13.56
4555	NYSE	NXJ	Wed, Oct 28, 2020	13.58	13.61	13.51	13.53
4554	NYSE	NXJ	Tue, Oct 27, 2020	13.62	13.64	13.58	13.62
4553	NYSE	NXJ	Mon, Oct 26, 2020	13.67	13.67	13.56	13.58
4552	NYSE	NXJ	Fri, Oct 23, 2020	13.65	13.68	13.65	13.68
4551	NYSE	NXJ	Thu, Oct 22, 2020	13.64	13.70	13.61	13.69
4550	NYSE	NXJ	Wed, Oct 21, 2020	13.66	13.69	13.60	13.61
4549	NYSE	NXJ	Tue, Oct 20, 2020	13.66	13.70	13.65	13.69
4548	NYSE	NXJ	Mon, Oct 19, 2020	13.68	13.68	13.62	13.65
4547	NYSE	NXJ	Fri, Oct 16, 2020	13.65	13.66	13.60	13.62
4546	NYSE	NXJ	Thu, Oct 15, 2020	13.67	13.67	13.58	13.63
4545	NYSE	NXJ	Wed, Oct 14, 2020	13.66	13.70	13.66	13.67
4544	NYSE	NXJ	Tue, Oct 13, 2020	13.64	13.74	13.64	13.64
4543	NYSE	NXJ	Mon, Oct 12, 2020	13.68	13.68	13.64	13.67
4542	NYSE	NXJ	Fri, Oct 9, 2020	13.58	13.63	13.58	13.61
4541	NYSE	NXJ	Thu, Oct 8, 2020	13.58	13.59	13.55	13.57
4540	NYSE	NXJ	Wed, Oct 7, 2020	13.57	13.58	13.52	13.56
4539	NYSE	NXJ	Tue, Oct 6, 2020	13.54	13.58	13.51	13.52
4538	NYSE	NXJ	Mon, Oct 5, 2020	13.59	13.59	13.51	13.54
4537	NYSE	NXJ	Fri, Oct 2, 2020	13.53	13.59	13.50	13.59
4536	NYSE	NXJ	Thu, Oct 1, 2020	13.54	13.56	13.52	13.55
4535	NYSE	NXJ	Wed, Sep 30, 2020	13.54	13.54	13.48	13.53
4534	NYSE	NXJ	Tue, Sep 29, 2020	13.53	13.53	13.49	13.50
4533	NYSE	NXJ	Mon, Sep 28, 2020	13.45	13.52	13.45	13.51
4532	NYSE	NXJ	Fri, Sep 25, 2020	13.49	13.50	13.43	13.44
4531	NYSE	NXJ	Thu, Sep 24, 2020	13.54	13.54	13.45	13.49
4530	NYSE	NXJ	Wed, Sep 23, 2020	13.63	13.63	13.50	13.51
4529	NYSE	NXJ	Tue, Sep 22, 2020	13.63	13.64	13.55	13.58
4528	NYSE	NXJ	Mon, Sep 21, 2020	13.74	13.74	13.58	13.59
4527	NYSE	NXJ	Fri, Sep 18, 2020	13.72	13.72	13.67	13.70
4526	NYSE	NXJ	Thu, Sep 17, 2020	13.65	13.72	13.65	13.70
4525	NYSE	NXJ	Wed, Sep 16, 2020	13.72	13.72	13.66	13.70
4524	NYSE	NXJ	Tue, Sep 15, 2020	13.70	13.71	13.67	13.70
4523	NYSE	NXJ	Mon, Sep 14, 2020	13.67	13.72	13.66	13.68
4522	NYSE	NXJ	Fri, Sep 11, 2020	13.70	13.72	13.68	13.66
4521	NYSE	NXJ	Thu, Sep 10, 2020	13.68	13.74	13.64	13.66
4520	NYSE	NXJ	Wed, Sep 9, 2020	13.69	13.75	13.67	13.70
4519	NYSE	NXJ	Tue, Sep 8, 2020	13.67	13.70	13.64	13.66
4518	NYSE	NXJ	Fri, Sep 4, 2020	13.71	13.71	13.60	13.64
4517	NYSE	NXJ	Thu, Sep 3, 2020	13.79	13.81	13.69	13.72
4516	NYSE	NXJ	Wed, Sep 2, 2020	13.82	13.82	13.76	13.77
4515	NYSE	NXJ	Tue, Sep 1, 2020	13.75	13.78	13.69	13.78
4514	NYSE	NXJ	Mon, Aug 31, 2020	13.67	13.76	13.67	13.72
4513	NYSE	NXJ	Fri, Aug 28, 2020	13.62	13.73	13.61	13.65
4512	NYSE	NXJ	Thu, Aug 27, 2020	13.71	13.72	13.57	13.59
4511	NYSE	NXJ	Wed, Aug 26, 2020	13.75	13.75	13.66	13.68
4510	NYSE	NXJ	Tue, Aug 25, 2020	13.78	13.79	13.74	13.75
4509	NYSE	NXJ	Mon, Aug 24, 2020	13.94	13.94	13.78	13.80
4508	NYSE	NXJ	Fri, Aug 21, 2020	13.93	13.95	13.89	13.91
4507	NYSE	NXJ	Thu, Aug 20, 2020	13.96	13.96	13.93	13.94
4506	NYSE	NXJ	Wed, Aug 19, 2020	13.97	14.01	13.95	13.95
4505	NYSE	NXJ	Tue, Aug 18, 2020	13.98	14.01	13.97	13.97
4504	NYSE	NXJ	Mon, Aug 17, 2020	14.05	14.05	14.00	14.00
4503	NYSE	NXJ	Fri, Aug 14, 2020	14.00	14.05	13.97	14.02
4502	NYSE	NXJ	Thu, Aug 13, 2020	14.12	14.12	14.00	14.01
4501	NYSE	NXJ	Wed, Aug 12, 2020	14.16	14.16	14.07	14.05
4500	NYSE	NXJ	Tue, Aug 11, 2020	14.17	14.21	14.16	14.18
4499	NYSE	NXJ	Mon, Aug 10, 2020	14.12	14.19	14.10	14.19
4498	NYSE	NXJ	Fri, Aug 7, 2020	14.02	14.14	14.02	14.12
4497	NYSE	NXJ	Thu, Aug 6, 2020	13.95	14.04	13.95	14.04
4496	NYSE	NXJ	Wed, Aug 5, 2020	13.98	13.98	13.93	13.98
4495	NYSE	NXJ	Tue, Aug 4, 2020	13.85	13.94	13.85	13.92
4494	NYSE	NXJ	Mon, Aug 3, 2020	13.87	13.88	13.82	13.85
4493	NYSE	NXJ	Fri, Jul 31, 2020	13.72	13.79	13.72	13.76
4492	NYSE	NXJ	Thu, Jul 30, 2020	13.69	13.76	13.69	13.71
4491	NYSE	NXJ	Wed, Jul 29, 2020	13.67	13.74	13.67	13.74
4490	NYSE	NXJ	Tue, Jul 28, 2020	13.63	13.67	13.62	13.67
4489	NYSE	NXJ	Mon, Jul 27, 2020	13.63	13.67	13.60	13.62
4488	NYSE	NXJ	Fri, Jul 24, 2020	13.60	13.62	13.56	13.62
4487	NYSE	NXJ	Thu, Jul 23, 2020	13.63	13.63	13.57	13.60
4486	NYSE	NXJ	Wed, Jul 22, 2020	13.57	13.63	13.57	13.60
4485	NYSE	NXJ	Tue, Jul 21, 2020	13.56	13.60	13.55	13.58
4484	NYSE	NXJ	Mon, Jul 20, 2020	13.61	13.61	13.47	13.53
4483	NYSE	NXJ	Fri, Jul 17, 2020	13.48	13.54	13.44	13.53
4482	NYSE	NXJ	Thu, Jul 16, 2020	13.47	13.48	13.40	13.46
4481	NYSE	NXJ	Wed, Jul 15, 2020	13.44	13.47	13.44	13.47
4480	NYSE	NXJ	Tue, Jul 14, 2020	13.42	13.46	13.41	13.43
4479	NYSE	NXJ	Mon, Jul 13, 2020	13.53	13.56	13.47	13.41
4478	NYSE	NXJ	Fri, Jul 10, 2020	13.51	13.55	13.46	13.48
4477	NYSE	NXJ	Thu, Jul 9, 2020	13.50	13.54	13.46	13.47
4476	NYSE	NXJ	Wed, Jul 8, 2020	13.42	13.48	13.42	13.47
4475	NYSE	NXJ	Tue, Jul 7, 2020	13.35	13.42	13.33	13.42
4474	NYSE	NXJ	Mon, Jul 6, 2020	13.33	13.33	13.28	13.29
4473	NYSE	NXJ	Thu, Jul 2, 2020	13.33	13.34	13.28	13.28
4472	NYSE	NXJ	Wed, Jul 1, 2020	13.30	13.32	13.27	13.28
4471	NYSE	NXJ	Tue, Jun 30, 2020	13.18	13.26	13.18	13.25
4470	NYSE	NXJ	Mon, Jun 29, 2020	13.18	13.24	13.18	13.18
4469	NYSE	NXJ	Fri, Jun 26, 2020	13.22	13.27	13.18	13.18
4468	NYSE	NXJ	Thu, Jun 25, 2020	13.23	13.27	13.22	13.24
4467	NYSE	NXJ	Wed, Jun 24, 2020	13.38	13.38	13.22	13.26
4466	NYSE	NXJ	Tue, Jun 23, 2020	13.22	13.37	13.21	13.37
4465	NYSE	NXJ	Mon, Jun 22, 2020	13.17	13.22	13.16	13.22
4464	NYSE	NXJ	Fri, Jun 19, 2020	13.17	13.19	13.13	13.17
4463	NYSE	NXJ	Thu, Jun 18, 2020	13.17	13.20	13.15	13.15
4462	NYSE	NXJ	Wed, Jun 17, 2020	13.22	13.29	13.18	13.20
4461	NYSE	NXJ	Tue, Jun 16, 2020	13.19	13.28	13.19	13.25
4460	NYSE	NXJ	Mon, Jun 15, 2020	13.20	13.25	13.18	13.23
4459	NYSE	NXJ	Fri, Jun 12, 2020	13.23	13.27	13.19	13.25
4458	NYSE	NXJ	Thu, Jun 11, 2020	13.40	13.44	13.22	13.18
4457	NYSE	NXJ	Wed, Jun 10, 2020	13.45	13.47	13.42	13.45
4456	NYSE	NXJ	Tue, Jun 9, 2020	13.49	13.49	13.46	13.47
4455	NYSE	NXJ	Mon, Jun 8, 2020	13.49	13.52	13.46	13.49
4454	NYSE	NXJ	Fri, Jun 5, 2020	13.52	13.53	13.45	13.48
4453	NYSE	NXJ	Thu, Jun 4, 2020	13.46	13.60	13.46	13.50
4452	NYSE	NXJ	Wed, Jun 3, 2020	13.51	13.51	13.42	13.47
4451	NYSE	NXJ	Tue, Jun 2, 2020	13.48	13.53	13.45	13.46
4450	NYSE	NXJ	Mon, Jun 1, 2020	13.44	13.50	13.40	13.42
4449	NYSE	NXJ	Fri, May 29, 2020	13.20	13.37	13.20	13.37
4448	NYSE	NXJ	Thu, May 28, 2020	13.19	13.20	13.15	13.18
4447	NYSE	NXJ	Wed, May 27, 2020	13.09	13.21	13.09	13.19
4446	NYSE	NXJ	Tue, May 26, 2020	13.13	13.16	13.07	13.07
4445	NYSE	NXJ	Fri, May 22, 2020	13.05	13.10	13.05	13.06
4444	NYSE	NXJ	Thu, May 21, 2020	13.00	13.05	13.00	13.02
4443	NYSE	NXJ	Wed, May 20, 2020	12.94	13.01	12.93	12.98
4442	NYSE	NXJ	Tue, May 19, 2020	12.80	12.91	12.79	12.90
4441	NYSE	NXJ	Mon, May 18, 2020	12.87	12.91	12.80	12.85
4440	NYSE	NXJ	Fri, May 15, 2020	12.76	12.88	12.76	12.85
4439	NYSE	NXJ	Thu, May 14, 2020	12.83	12.83	12.72	12.81
4438	NYSE	NXJ	Wed, May 13, 2020	12.99	13.03	12.88	12.83
4437	NYSE	NXJ	Tue, May 12, 2020	13.05	13.07	13.01	13.02
4436	NYSE	NXJ	Mon, May 11, 2020	13.06	13.08	13.04	13.08
4435	NYSE	NXJ	Fri, May 8, 2020	13.10	13.10	13.01	13.07
4434	NYSE	NXJ	Thu, May 7, 2020	13.03	13.08	12.91	13.05
4433	NYSE	NXJ	Wed, May 6, 2020	12.95	13.03	12.93	12.97
4432	NYSE	NXJ	Tue, May 5, 2020	12.92	13.00	12.92	12.96
4431	NYSE	NXJ	Mon, May 4, 2020	12.81	12.91	12.81	12.91
4430	NYSE	NXJ	Fri, May 1, 2020	12.90	12.91	12.78	12.81
4429	NYSE	NXJ	Thu, Apr 30, 2020	12.83	12.88	12.83	12.87
4428	NYSE	NXJ	Wed, Apr 29, 2020	12.73	12.92	12.73	12.86
4427	NYSE	NXJ	Tue, Apr 28, 2020	12.70	12.79	12.69	12.72
4426	NYSE	NXJ	Mon, Apr 27, 2020	12.87	12.87	12.65	12.67
4425	NYSE	NXJ	Fri, Apr 24, 2020	12.92	12.93	12.83	12.93
4424	NYSE	NXJ	Thu, Apr 23, 2020	13.10	13.13	12.91	12.99
4423	NYSE	NXJ	Wed, Apr 22, 2020	13.16	13.20	13.12	13.14
4422	NYSE	NXJ	Tue, Apr 21, 2020	13.17	13.29	13.07	13.17
4421	NYSE	NXJ	Mon, Apr 20, 2020	13.35	13.40	13.30	13.30
4420	NYSE	NXJ	Fri, Apr 17, 2020	13.63	13.63	13.50	13.51
4419	NYSE	NXJ	Thu, Apr 16, 2020	13.49	13.61	13.47	13.55
4418	NYSE	NXJ	Wed, Apr 15, 2020	13.45	13.57	13.40	13.56
4417	NYSE	NXJ	Tue, Apr 14, 2020	13.45	13.59	13.44	13.53
4416	NYSE	NXJ	Mon, Apr 13, 2020	13.34	13.40	13.26	13.29
4415	NYSE	NXJ	Thu, Apr 9, 2020	13.18	13.58	13.18	13.35
4414	NYSE	NXJ	Wed, Apr 8, 2020	12.88	13.12	12.88	13.06
4413	NYSE	NXJ	Tue, Apr 7, 2020	12.84	13.00	12.82	12.88
4412	NYSE	NXJ	Mon, Apr 6, 2020	12.70	12.89	12.32	12.79
4411	NYSE	NXJ	Fri, Apr 3, 2020	12.73	12.78	12.59	12.60
4410	NYSE	NXJ	Thu, Apr 2, 2020	12.99	12.99	12.76	12.76
4409	NYSE	NXJ	Wed, Apr 1, 2020	13.41	13.41	12.95	12.99
4408	NYSE	NXJ	Tue, Mar 31, 2020	13.45	13.66	13.37	13.44
4407	NYSE	NXJ	Mon, Mar 30, 2020	13.29	13.65	13.29	13.63
4406	NYSE	NXJ	Fri, Mar 27, 2020	13.18	13.42	12.97	13.31
4405	NYSE	NXJ	Thu, Mar 26, 2020	12.80	13.61	12.80	13.50
4404	NYSE	NXJ	Wed, Mar 25, 2020	12.32	13.07	12.20	12.86
4403	NYSE	NXJ	Tue, Mar 24, 2020	11.80	12.37	11.74	12.28
4402	NYSE	NXJ	Mon, Mar 23, 2020	12.00	12.04	11.35	11.60
4401	NYSE	NXJ	Fri, Mar 20, 2020	11.52	12.58	11.50	12.09
4400	NYSE	NXJ	Thu, Mar 19, 2020	10.83	11.47	10.83	11.39
4399	NYSE	NXJ	Wed, Mar 18, 2020	12.85	12.85	10.90	11.11
4398	NYSE	NXJ	Tue, Mar 17, 2020	13.22	13.22	12.73	13.06
4397	NYSE	NXJ	Mon, Mar 16, 2020	13.14	13.43	12.93	13.12
4396	NYSE	NXJ	Fri, Mar 13, 2020	13.45	13.60	13.40	13.58
4395	NYSE	NXJ	Thu, Mar 12, 2020	14.19	14.26	13.08	13.36
4394	NYSE	NXJ	Wed, Mar 11, 2020	14.88	14.89	14.33	14.44
4393	NYSE	NXJ	Tue, Mar 10, 2020	14.96	14.98	14.90	14.90
4392	NYSE	NXJ	Mon, Mar 9, 2020	14.95	15.04	14.70	14.97
4391	NYSE	NXJ	Fri, Mar 6, 2020	15.05	15.18	15.05	15.16
4390	NYSE	NXJ	Thu, Mar 5, 2020	15.13	15.13	15.08	15.09
4389	NYSE	NXJ	Wed, Mar 4, 2020	15.02	15.17	15.01	15.14
4388	NYSE	NXJ	Tue, Mar 3, 2020	14.99	15.05	14.94	15.05
4387	NYSE	NXJ	Mon, Mar 2, 2020	14.78	14.99	14.77	14.96
4386	NYSE	NXJ	Fri, Feb 28, 2020	14.93	14.95	14.71	14.73
4385	NYSE	NXJ	Thu, Feb 27, 2020	15.07	15.10	14.93	14.93
4384	NYSE	NXJ	Wed, Feb 26, 2020	15.12	15.15	15.05	15.05
4383	NYSE	NXJ	Tue, Feb 25, 2020	15.15	15.18	15.11	15.14
4382	NYSE	NXJ	Mon, Feb 24, 2020	15.15	15.17	15.11	15.15
4381	NYSE	NXJ	Fri, Feb 21, 2020	15.06	15.14	15.06	15.11
4380	NYSE	NXJ	Thu, Feb 20, 2020	15.09	15.15	15.05	15.05
4379	NYSE	NXJ	Wed, Feb 19, 2020	15.03	15.11	15.03	15.11
4378	NYSE	NXJ	Tue, Feb 18, 2020	15.03	15.09	15.03	15.05
4377	NYSE	NXJ	Fri, Feb 14, 2020	15.10	15.14	15.03	15.04
4376	NYSE	NXJ	Thu, Feb 13, 2020	15.09	15.13	15.09	15.09
4375	NYSE	NXJ	Wed, Feb 12, 2020	15.18	15.18	15.13	15.12
4374	NYSE	NXJ	Tue, Feb 11, 2020	15.13	15.18	15.13	15.15
4373	NYSE	NXJ	Mon, Feb 10, 2020	15.14	15.16	15.10	15.14
4372	NYSE	NXJ	Fri, Feb 7, 2020	15.13	15.15	15.10	15.10
4371	NYSE	NXJ	Thu, Feb 6, 2020	15.11	15.12	15.08	15.12
4370	NYSE	NXJ	Wed, Feb 5, 2020	15.04	15.14	15.03	15.14
4369	NYSE	NXJ	Tue, Feb 4, 2020	15.01	15.05	14.99	15.04
4368	NYSE	NXJ	Mon, Feb 3, 2020	15.03	15.06	15.02	15.06
4367	NYSE	NXJ	Fri, Jan 31, 2020	15.09	15.09	15.01	15.01
4366	NYSE	NXJ	Thu, Jan 30, 2020	14.99	15.07	14.96	15.03
4365	NYSE	NXJ	Wed, Jan 29, 2020	14.89	14.99	14.89	14.97
4364	NYSE	NXJ	Tue, Jan 28, 2020	14.90	14.93	14.89	14.91
4363	NYSE	NXJ	Mon, Jan 27, 2020	14.87	14.92	14.87	14.91
4362	NYSE	NXJ	Fri, Jan 24, 2020	14.84	14.88	14.83	14.88
4361	NYSE	NXJ	Thu, Jan 23, 2020	14.80	14.86	14.80	14.82
4360	NYSE	NXJ	Wed, Jan 22, 2020	14.79	14.80	14.79	14.80
4359	NYSE	NXJ	Tue, Jan 21, 2020	14.77	14.80	14.76	14.79
4358	NYSE	NXJ	Fri, Jan 17, 2020	14.70	14.77	14.70	14.75
4357	NYSE	NXJ	Thu, Jan 16, 2020	14.76	14.78	14.74	14.76
4356	NYSE	NXJ	Wed, Jan 15, 2020	14.75	14.78	14.69	14.76
4355	NYSE	NXJ	Tue, Jan 14, 2020	14.67	14.75	14.66	14.75
4354	NYSE	NXJ	Mon, Jan 13, 2020	14.73	14.73	14.69	14.66
4353	NYSE	NXJ	Fri, Jan 10, 2020	14.69	14.73	14.67	14.73
4352	NYSE	NXJ	Thu, Jan 9, 2020	14.67	14.69	14.66	14.69
4351	NYSE	NXJ	Wed, Jan 8, 2020	14.69	14.70	14.66	14.69
4350	NYSE	NXJ	Tue, Jan 7, 2020	14.65	14.70	14.62	14.69
4349	NYSE	NXJ	Mon, Jan 6, 2020	14.61	14.66	14.55	14.61
4348	NYSE	NXJ	Fri, Jan 3, 2020	14.61	14.65	14.54	14.61
4347	NYSE	NXJ	Thu, Jan 2, 2020	14.69	14.73	14.57	14.58
4346	NYSE	NXJ	Tue, Dec 31, 2019	14.65	14.66	14.57	14.66
4345	NYSE	NXJ	Mon, Dec 30, 2019	14.60	14.63	14.58	14.60
4344	NYSE	NXJ	Fri, Dec 27, 2019	14.60	14.61	14.54	14.61
4343	NYSE	NXJ	Thu, Dec 26, 2019	14.56	14.60	14.53	14.57
4342	NYSE	NXJ	Tue, Dec 24, 2019	14.58	14.60	14.56	14.59
4341	NYSE	NXJ	Mon, Dec 23, 2019	14.53	14.61	14.52	14.58
4340	NYSE	NXJ	Fri, Dec 20, 2019	14.45	14.53	14.44	14.53
4339	NYSE	NXJ	Thu, Dec 19, 2019	14.47	14.51	14.44	14.47
4338	NYSE	NXJ	Wed, Dec 18, 2019	14.46	14.50	14.44	14.47
4337	NYSE	NXJ	Tue, Dec 17, 2019	14.52	14.53	14.44	14.48
4336	NYSE	NXJ	Mon, Dec 16, 2019	14.54	14.57	14.47	14.47
4335	NYSE	NXJ	Fri, Dec 13, 2019	14.46	14.57	14.46	14.55
4334	NYSE	NXJ	Thu, Dec 12, 2019	14.55	14.58	14.46	14.47
4333	NYSE	NXJ	Wed, Dec 11, 2019	14.54	14.63	14.54	14.54
4332	NYSE	NXJ	Tue, Dec 10, 2019	14.56	14.60	14.54	14.55
4331	NYSE	NXJ	Mon, Dec 9, 2019	14.59	14.61	14.52	14.58
4330	NYSE	NXJ	Fri, Dec 6, 2019	14.58	14.59	14.50	14.56
4329	NYSE	NXJ	Thu, Dec 5, 2019	14.56	14.61	14.56	14.60
4328	NYSE	NXJ	Wed, Dec 4, 2019	14.53	14.58	14.51	14.56
4327	NYSE	NXJ	Tue, Dec 3, 2019	14.49	14.56	14.48	14.49
4326	NYSE	NXJ	Mon, Dec 2, 2019	14.47	14.47	14.43	14.47
4325	NYSE	NXJ	Fri, Nov 29, 2019	14.50	14.52	14.43	14.46
4324	NYSE	NXJ	Wed, Nov 27, 2019	14.47	14.50	14.42	14.50
4323	NYSE	NXJ	Tue, Nov 26, 2019	14.43	14.46	14.42	14.45
4322	NYSE	NXJ	Mon, Nov 25, 2019	14.44	14.47	14.41	14.41
4321	NYSE	NXJ	Fri, Nov 22, 2019	14.48	14.48	14.41	14.43
4320	NYSE	NXJ	Thu, Nov 21, 2019	14.46	14.49	14.42	14.44
4319	NYSE	NXJ	Wed, Nov 20, 2019	14.47	14.52	14.45	14.49
4318	NYSE	NXJ	Tue, Nov 19, 2019	14.44	14.47	14.42	14.42
4317	NYSE	NXJ	Mon, Nov 18, 2019	14.44	14.47	14.42	14.42
4316	NYSE	NXJ	Fri, Nov 15, 2019	14.42	14.46	14.42	14.44
4315	NYSE	NXJ	Thu, Nov 14, 2019	14.42	14.45	14.42	14.44
4314	NYSE	NXJ	Wed, Nov 13, 2019	14.44	14.49	14.44	14.40
4313	NYSE	NXJ	Tue, Nov 12, 2019	14.48	14.48	14.41	14.44
4312	NYSE	NXJ	Mon, Nov 11, 2019	14.43	14.49	14.43	14.48
4311	NYSE	NXJ	Fri, Nov 8, 2019	14.42	14.52	14.42	14.47
4310	NYSE	NXJ	Thu, Nov 7, 2019	14.50	14.50	14.43	14.48
4309	NYSE	NXJ	Wed, Nov 6, 2019	14.42	14.52	14.40	14.52
4308	NYSE	NXJ	Tue, Nov 5, 2019	14.45	14.47	14.42	14.42
4307	NYSE	NXJ	Mon, Nov 4, 2019	14.48	14.50	14.44	14.48
4306	NYSE	NXJ	Fri, Nov 1, 2019	14.51	14.52	14.47	14.48
4305	NYSE	NXJ	Thu, Oct 31, 2019	14.43	14.51	14.43	14.51
4304	NYSE	NXJ	Wed, Oct 30, 2019	14.33	14.42	14.33	14.40
4303	NYSE	NXJ	Tue, Oct 29, 2019	14.31	14.32	14.28	14.32
4302	NYSE	NXJ	Mon, Oct 28, 2019	14.38	14.38	14.29	14.29
4301	NYSE	NXJ	Fri, Oct 25, 2019	14.43	14.44	14.38	14.38
4300	NYSE	NXJ	Thu, Oct 24, 2019	14.43	14.44	14.40	14.42
4299	NYSE	NXJ	Wed, Oct 23, 2019	14.44	14.46	14.40	14.41
4298	NYSE	NXJ	Tue, Oct 22, 2019	14.40	14.43	14.39	14.42
4297	NYSE	NXJ	Mon, Oct 21, 2019	14.50	14.50	14.40	14.41
4296	NYSE	NXJ	Fri, Oct 18, 2019	14.56	14.56	14.48	14.52
4295	NYSE	NXJ	Thu, Oct 17, 2019	14.58	14.61	14.52	14.53
4294	NYSE	NXJ	Wed, Oct 16, 2019	14.58	14.62	14.58	14.62
4293	NYSE	NXJ	Tue, Oct 15, 2019	14.54	14.61	14.54	14.60
4292	NYSE	NXJ	Mon, Oct 14, 2019	14.57	14.64	14.54	14.58
4291	NYSE	NXJ	Fri, Oct 11, 2019	14.62	14.65	14.57	14.57
4290	NYSE	NXJ	Thu, Oct 10, 2019	14.72	14.72	14.65	14.65
4289	NYSE	NXJ	Wed, Oct 9, 2019	14.72	14.75	14.71	14.73
4288	NYSE	NXJ	Tue, Oct 8, 2019	14.68	14.76	14.68	14.74
4287	NYSE	NXJ	Mon, Oct 7, 2019	14.69	14.70	14.65	14.65
4286	NYSE	NXJ	Fri, Oct 4, 2019	14.64	14.71	14.64	14.69
4285	NYSE	NXJ	Thu, Oct 3, 2019	14.60	14.65	14.58	14.63
4284	NYSE	NXJ	Wed, Oct 2, 2019	14.56	14.59	14.51	14.57
4283	NYSE	NXJ	Tue, Oct 1, 2019	14.46	14.57	14.45	14.52
4282	NYSE	NXJ	Mon, Sep 30, 2019	14.45	14.52	14.44	14.47
4281	NYSE	NXJ	Fri, Sep 27, 2019	14.47	14.51	14.42	14.49
4280	NYSE	NXJ	Thu, Sep 26, 2019	14.50	14.50	14.46	14.50
4279	NYSE	NXJ	Wed, Sep 25, 2019	14.42	14.50	14.42	14.45
4278	NYSE	NXJ	Tue, Sep 24, 2019	14.52	14.54	14.43	14.45
4277	NYSE	NXJ	Mon, Sep 23, 2019	14.38	14.47	14.38	14.46
4276	NYSE	NXJ	Fri, Sep 20, 2019	14.33	14.40	14.33	14.37
4275	NYSE	NXJ	Thu, Sep 19, 2019	14.34	14.37	14.32	14.33
4274	NYSE	NXJ	Wed, Sep 18, 2019	14.24	14.33	14.24	14.29
4273	NYSE	NXJ	Tue, Sep 17, 2019	14.20	14.24	14.20	14.21
4272	NYSE	NXJ	Mon, Sep 16, 2019	14.17	14.26	14.17	14.20
4271	NYSE	NXJ	Fri, Sep 13, 2019	14.36	14.36	14.15	14.17
4270	NYSE	NXJ	Thu, Sep 12, 2019	14.50	14.50	14.34	14.39
4269	NYSE	NXJ	Wed, Sep 11, 2019	14.55	14.58	14.52	14.48
4268	NYSE	NXJ	Tue, Sep 10, 2019	14.60	14.60	14.55	14.55
4267	NYSE	NXJ	Mon, Sep 9, 2019	14.58	14.59	14.55	14.57
4266	NYSE	NXJ	Fri, Sep 6, 2019	14.59	14.62	14.59	14.59
4265	NYSE	NXJ	Thu, Sep 5, 2019	14.60	14.61	14.56	14.60
4264	NYSE	NXJ	Wed, Sep 4, 2019	14.56	14.63	14.56	14.60
4263	NYSE	NXJ	Tue, Sep 3, 2019	14.55	14.61	14.55	14.55
4262	NYSE	NXJ	Fri, Aug 30, 2019	14.56	14.59	14.54	14.55
4261	NYSE	NXJ	Thu, Aug 29, 2019	14.58	14.62	14.55	14.56
4260	NYSE	NXJ	Wed, Aug 28, 2019	14.64	14.64	14.58	14.58
4259	NYSE	NXJ	Tue, Aug 27, 2019	14.58	14.65	14.58	14.62
4258	NYSE	NXJ	Mon, Aug 26, 2019	14.55	14.61	14.55	14.56
4257	NYSE	NXJ	Fri, Aug 23, 2019	14.57	14.59	14.55	14.57
4256	NYSE	NXJ	Thu, Aug 22, 2019	14.62	14.63	14.59	14.60
4255	NYSE	NXJ	Wed, Aug 21, 2019	14.63	14.65	14.61	14.65
4254	NYSE	NXJ	Tue, Aug 20, 2019	14.69	14.69	14.63	14.66
4253	NYSE	NXJ	Mon, Aug 19, 2019	14.70	14.70	14.60	14.67
4252	NYSE	NXJ	Fri, Aug 16, 2019	14.72	14.75	14.67	14.71
4251	NYSE	NXJ	Thu, Aug 15, 2019	14.69	14.75	14.68	14.72
4250	NYSE	NXJ	Wed, Aug 14, 2019	14.76	14.76	14.70	14.72
4249	NYSE	NXJ	Tue, Aug 13, 2019	14.73	14.81	14.71	14.68
4248	NYSE	NXJ	Mon, Aug 12, 2019	14.76	14.82	14.75	14.78
4247	NYSE	NXJ	Fri, Aug 9, 2019	14.67	14.75	14.67	14.70
4246	NYSE	NXJ	Thu, Aug 8, 2019	14.71	14.75	14.63	14.67
4245	NYSE	NXJ	Wed, Aug 7, 2019	14.70	14.75	14.68	14.71
4244	NYSE	NXJ	Tue, Aug 6, 2019	14.72	14.72	14.64	14.67
4243	NYSE	NXJ	Mon, Aug 5, 2019	14.75	14.75	14.70	14.73
4242	NYSE	NXJ	Fri, Aug 2, 2019	14.57	14.76	14.57	14.73
4241	NYSE	NXJ	Thu, Aug 1, 2019	14.54	14.60	14.53	14.60
4240	NYSE	NXJ	Wed, Jul 31, 2019	14.46	14.52	14.45	14.52
4239	NYSE	NXJ	Tue, Jul 30, 2019	14.40	14.46	14.39	14.45
4238	NYSE	NXJ	Mon, Jul 29, 2019	14.39	14.40	14.38	14.40
4237	NYSE	NXJ	Fri, Jul 26, 2019	14.34	14.40	14.30	14.39
4236	NYSE	NXJ	Thu, Jul 25, 2019	14.35	14.37	14.32	14.36
4235	NYSE	NXJ	Wed, Jul 24, 2019	14.30	14.35	14.28	14.35
4234	NYSE	NXJ	Tue, Jul 23, 2019	14.31	14.32	14.24	14.25
4233	NYSE	NXJ	Mon, Jul 22, 2019	14.28	14.34	14.27	14.32
4232	NYSE	NXJ	Fri, Jul 19, 2019	14.28	14.28	14.21	14.27
4231	NYSE	NXJ	Thu, Jul 18, 2019	14.29	14.29	14.26	14.28
4230	NYSE	NXJ	Wed, Jul 17, 2019	14.27	14.34	14.27	14.29
4229	NYSE	NXJ	Tue, Jul 16, 2019	14.28	14.31	14.25	14.28
4228	NYSE	NXJ	Mon, Jul 15, 2019	14.28	14.31	14.27	14.28
4227	NYSE	NXJ	Fri, Jul 12, 2019	14.29	14.30	14.25	14.29
4226	NYSE	NXJ	Thu, Jul 11, 2019	14.29	14.35	14.26	14.28
4225	NYSE	NXJ	Wed, Jul 10, 2019	14.23	14.29	14.22	14.29
4224	NYSE	NXJ	Tue, Jul 9, 2019	14.17	14.25	14.17	14.23
4223	NYSE	NXJ	Mon, Jul 8, 2019	14.19	14.22	14.16	14.16
4222	NYSE	NXJ	Fri, Jul 5, 2019	14.21	14.21	14.14	14.20
4221	NYSE	NXJ	Wed, Jul 3, 2019	14.20	14.24	14.20	14.22
4220	NYSE	NXJ	Tue, Jul 2, 2019	14.22	14.24	14.16	14.18
4219	NYSE	NXJ	Mon, Jul 1, 2019	14.10	14.15	14.09	14.09
4218	NYSE	NXJ	Fri, Jun 28, 2019	14.14	14.17	14.10	14.10
4217	NYSE	NXJ	Thu, Jun 27, 2019	14.10	14.20	14.10	14.15
4216	NYSE	NXJ	Wed, Jun 26, 2019	14.09	14.16	14.08	14.10
4215	NYSE	NXJ	Tue, Jun 25, 2019	14.16	14.17	14.07	14.12
4214	NYSE	NXJ	Mon, Jun 24, 2019	14.12	14.17	14.10	14.15
4213	NYSE	NXJ	Fri, Jun 21, 2019	14.13	14.15	14.08	14.10
4212	NYSE	NXJ	Thu, Jun 20, 2019	14.12	14.19	14.12	14.13
4211	NYSE	NXJ	Wed, Jun 19, 2019	14.12	14.13	14.08	14.13
4210	NYSE	NXJ	Tue, Jun 18, 2019	14.10	14.13	14.09	14.12
4209	NYSE	NXJ	Mon, Jun 17, 2019	14.03	14.09	14.01	14.08
4208	NYSE	NXJ	Fri, Jun 14, 2019	14.01	14.06	14.01	14.02
4207	NYSE	NXJ	Thu, Jun 13, 2019	14.04	14.08	14.00	14.04
4206	NYSE	NXJ	Wed, Jun 12, 2019	14.06	14.12	14.06	14.04
4205	NYSE	NXJ	Tue, Jun 11, 2019	14.07	14.12	14.04	14.06
4204	NYSE	NXJ	Mon, Jun 10, 2019	14.03	14.09	14.02	14.08
4203	NYSE	NXJ	Fri, Jun 7, 2019	14.02	14.08	14.02	14.04
4202	NYSE	NXJ	Thu, Jun 6, 2019	14.01	14.05	14.00	14.01
4201	NYSE	NXJ	Wed, Jun 5, 2019	13.98	14.04	13.98	14.01
4200	NYSE	NXJ	Tue, Jun 4, 2019	14.00	14.25	13.99	14.01
4199	NYSE	NXJ	Mon, Jun 3, 2019	14.00	14.03	13.98	14.02
4198	NYSE	NXJ	Fri, May 31, 2019	14.01	14.01	13.97	14.00
4197	NYSE	NXJ	Thu, May 30, 2019	13.99	14.00	13.96	13.99
4196	NYSE	NXJ	Wed, May 29, 2019	14.01	14.01	13.96	13.99
4195	NYSE	NXJ	Tue, May 28, 2019	14.00	14.00	13.96	14.00
4194	NYSE	NXJ	Fri, May 24, 2019	14.00	14.01	13.96	13.98
4193	NYSE	NXJ	Thu, May 23, 2019	14.00	14.00	13.98	13.98
4192	NYSE	NXJ	Wed, May 22, 2019	14.01	14.02	13.99	14.00
4191	NYSE	NXJ	Tue, May 21, 2019	14.03	14.03	14.00	14.01
4190	NYSE	NXJ	Mon, May 20, 2019	14.02	14.06	13.99	14.01
4189	NYSE	NXJ	Fri, May 17, 2019	14.06	14.06	14.00	14.01
4188	NYSE	NXJ	Thu, May 16, 2019	13.98	14.04	13.98	14.01
4187	NYSE	NXJ	Wed, May 15, 2019	13.97	14.01	13.97	13.99
4186	NYSE	NXJ	Tue, May 14, 2019	13.92	13.95	13.91	13.95
4185	NYSE	NXJ	Mon, May 13, 2019	13.95	14.02	13.93	13.93
4184	NYSE	NXJ	Fri, May 10, 2019	13.91	13.98	13.91	13.92
4183	NYSE	NXJ	Thu, May 9, 2019	13.97	13.97	13.91	13.93
4182	NYSE	NXJ	Wed, May 8, 2019	13.89	13.94	13.87	13.93
4181	NYSE	NXJ	Tue, May 7, 2019	13.90	13.98	13.86	13.89
4180	NYSE	NXJ	Mon, May 6, 2019	13.89	13.94	13.89	13.89
4179	NYSE	NXJ	Fri, May 3, 2019	13.92	13.92	13.88	13.92
4178	NYSE	NXJ	Thu, May 2, 2019	13.86	13.91	13.85	13.87
4177	NYSE	NXJ	Wed, May 1, 2019	13.82	13.88	13.82	13.87
4176	NYSE	NXJ	Tue, Apr 30, 2019	13.79	13.84	13.79	13.84
4175	NYSE	NXJ	Mon, Apr 29, 2019	13.77	13.80	13.74	13.79
4174	NYSE	NXJ	Fri, Apr 26, 2019	13.75	13.79	13.75	13.77
4173	NYSE	NXJ	Thu, Apr 25, 2019	13.73	13.75	13.70	13.75
4172	NYSE	NXJ	Wed, Apr 24, 2019	13.64	13.72	13.64	13.68
4171	NYSE	NXJ	Tue, Apr 23, 2019	13.58	13.64	13.58	13.63
4170	NYSE	NXJ	Mon, Apr 22, 2019	13.56	13.60	13.56	13.58
4169	NYSE	NXJ	Thu, Apr 18, 2019	13.56	13.62	13.54	13.56
4168	NYSE	NXJ	Wed, Apr 17, 2019	13.50	13.59	13.50	13.55
4167	NYSE	NXJ	Tue, Apr 16, 2019	13.69	13.69	13.52	13.57
4166	NYSE	NXJ	Mon, Apr 15, 2019	13.73	13.73	13.64	13.66
4165	NYSE	NXJ	Fri, Apr 12, 2019	13.70	13.74	13.69	13.69
4164	NYSE	NXJ	Thu, Apr 11, 2019	13.78	13.82	13.75	13.75
4163	NYSE	NXJ	Wed, Apr 10, 2019	13.83	13.83	13.77	13.82
4162	NYSE	NXJ	Tue, Apr 9, 2019	13.80	13.83	13.74	13.77
4161	NYSE	NXJ	Mon, Apr 8, 2019	13.87	13.88	13.77	13.78
4160	NYSE	NXJ	Fri, Apr 5, 2019	13.84	13.88	13.81	13.88
4159	NYSE	NXJ	Thu, Apr 4, 2019	13.84	13.86	13.81	13.85
4158	NYSE	NXJ	Wed, Apr 3, 2019	13.86	13.87	13.83	13.86
4157	NYSE	NXJ	Tue, Apr 2, 2019	13.86	13.87	13.84	13.84
4156	NYSE	NXJ	Mon, Apr 1, 2019	13.87	13.87	13.84	13.86
4155	NYSE	NXJ	Fri, Mar 29, 2019	13.84	13.86	13.83	13.85
4154	NYSE	NXJ	Thu, Mar 28, 2019	13.83	13.85	13.81	13.83
4153	NYSE	NXJ	Wed, Mar 27, 2019	13.73	13.83	13.73	13.83
4152	NYSE	NXJ	Tue, Mar 26, 2019	13.70	13.77	13.69	13.77
4151	NYSE	NXJ	Mon, Mar 25, 2019	13.71	13.71	13.68	13.70
4150	NYSE	NXJ	Fri, Mar 22, 2019	13.66	13.70	13.66	13.67
4149	NYSE	NXJ	Thu, Mar 21, 2019	13.63	13.69	13.63	13.65
4148	NYSE	NXJ	Wed, Mar 20, 2019	13.58	13.65	13.55	13.65
4147	NYSE	NXJ	Tue, Mar 19, 2019	13.49	13.59	13.49	13.59
4146	NYSE	NXJ	Mon, Mar 18, 2019	13.57	13.58	13.50	13.50
4145	NYSE	NXJ	Fri, Mar 15, 2019	13.56	13.58	13.54	13.56
4144	NYSE	NXJ	Thu, Mar 14, 2019	13.61	13.61	13.55	13.57
4143	NYSE	NXJ	Wed, Mar 13, 2019	13.64	13.65	13.60	13.57
4142	NYSE	NXJ	Tue, Mar 12, 2019	13.61	13.64	13.58	13.63
4141	NYSE	NXJ	Mon, Mar 11, 2019	13.59	13.64	13.59	13.64
4140	NYSE	NXJ	Fri, Mar 8, 2019	13.57	13.60	13.56	13.59
4139	NYSE	NXJ	Thu, Mar 7, 2019	13.54	13.56	13.54	13.56
4138	NYSE	NXJ	Wed, Mar 6, 2019	13.52	13.56	13.51	13.55
4137	NYSE	NXJ	Tue, Mar 5, 2019	13.50	13.55	13.42	13.52
4136	NYSE	NXJ	Mon, Mar 4, 2019	13.52	13.53	13.50	13.52
4135	NYSE	NXJ	Fri, Mar 1, 2019	13.50	13.51	13.43	13.49
4134	NYSE	NXJ	Thu, Feb 28, 2019	13.42	13.47	13.40	13.47
4133	NYSE	NXJ	Wed, Feb 27, 2019	13.41	13.42	13.38	13.42
4132	NYSE	NXJ	Tue, Feb 26, 2019	13.39	13.42	13.36	13.41
4131	NYSE	NXJ	Mon, Feb 25, 2019	13.43	13.43	13.37	13.40
4130	NYSE	NXJ	Fri, Feb 22, 2019	13.34	13.41	13.34	13.41
4129	NYSE	NXJ	Thu, Feb 21, 2019	13.36	13.38	13.33	13.34
4128	NYSE	NXJ	Wed, Feb 20, 2019	13.32	13.37	13.32	13.36
4127	NYSE	NXJ	Tue, Feb 19, 2019	13.35	13.39	13.31	13.31
4126	NYSE	NXJ	Fri, Feb 15, 2019	13.31	13.34	13.31	13.34
4125	NYSE	NXJ	Thu, Feb 14, 2019	13.29	13.35	13.29	13.31
4124	NYSE	NXJ	Wed, Feb 13, 2019	13.37	13.38	13.35	13.32
4123	NYSE	NXJ	Tue, Feb 12, 2019	13.35	13.39	13.35	13.39
4122	NYSE	NXJ	Mon, Feb 11, 2019	13.33	13.38	13.33	13.38
4121	NYSE	NXJ	Fri, Feb 8, 2019	13.34	13.35	13.27	13.35
4120	NYSE	NXJ	Thu, Feb 7, 2019	13.30	13.36	13.30	13.31
4119	NYSE	NXJ	Wed, Feb 6, 2019	13.30	13.31	13.29	13.30
4118	NYSE	NXJ	Tue, Feb 5, 2019	13.30	13.30	13.26	13.28
4117	NYSE	NXJ	Mon, Feb 4, 2019	13.27	13.31	13.27	13.30
4116	NYSE	NXJ	Fri, Feb 1, 2019	13.24	13.30	13.21	13.28
4115	NYSE	NXJ	Thu, Jan 31, 2019	13.20	13.23	13.16	13.21
4114	NYSE	NXJ	Wed, Jan 30, 2019	13.18	13.21	13.14	13.15
4113	NYSE	NXJ	Tue, Jan 29, 2019	13.18	13.20	13.15	13.20
4112	NYSE	NXJ	Mon, Jan 28, 2019	13.19	13.19	13.12	13.18
4111	NYSE	NXJ	Fri, Jan 25, 2019	13.18	13.20	13.15	13.19
4110	NYSE	NXJ	Thu, Jan 24, 2019	13.11	13.19	13.09	13.19
4109	NYSE	NXJ	Wed, Jan 23, 2019	13.06	13.11	13.04	13.09
4108	NYSE	NXJ	Tue, Jan 22, 2019	13.07	13.09	13.03	13.07
4107	NYSE	NXJ	Fri, Jan 18, 2019	13.11	13.13	13.05	13.07
4106	NYSE	NXJ	Thu, Jan 17, 2019	13.18	13.21	13.09	13.11
4105	NYSE	NXJ	Wed, Jan 16, 2019	13.16	13.21	13.15	13.19
4104	NYSE	NXJ	Tue, Jan 15, 2019	13.21	13.21	13.16	13.21
4103	NYSE	NXJ	Mon, Jan 14, 2019	13.16	13.21	13.16	13.21
4102	NYSE	NXJ	Fri, Jan 11, 2019	13.20	13.25	13.18	13.21
4101	NYSE	NXJ	Thu, Jan 10, 2019	13.26	13.27	13.20	13.25
4100	NYSE	NXJ	Wed, Jan 9, 2019	13.18	13.19	13.14	13.19
4099	NYSE	NXJ	Tue, Jan 8, 2019	13.10	13.17	13.10	13.15
4098	NYSE	NXJ	Mon, Jan 7, 2019	13.05	13.12	13.05	13.08
4097	NYSE	NXJ	Fri, Jan 4, 2019	13.06	13.06	12.94	13.00
4096	NYSE	NXJ	Thu, Jan 3, 2019	12.91	12.99	12.90	12.99
4095	NYSE	NXJ	Wed, Jan 2, 2019	12.74	12.90	12.74	12.90
4094	NYSE	NXJ	Mon, Dec 31, 2018	12.72	12.76	12.70	12.74
4093	NYSE	NXJ	Fri, Dec 28, 2018	12.65	12.71	12.65	12.70
4092	NYSE	NXJ	Thu, Dec 27, 2018	12.58	12.68	12.58	12.64
4091	NYSE	NXJ	Wed, Dec 26, 2018	12.58	12.63	12.58	12.62
4090	NYSE	NXJ	Mon, Dec 24, 2018	12.55	12.62	12.55	12.61
4089	NYSE	NXJ	Fri, Dec 21, 2018	12.57	12.62	12.55	12.57
4088	NYSE	NXJ	Thu, Dec 20, 2018	12.70	12.77	12.55	12.59
4087	NYSE	NXJ	Wed, Dec 19, 2018	12.57	12.76	12.57	12.75
4086	NYSE	NXJ	Tue, Dec 18, 2018	12.59	12.65	12.56	12.58
4085	NYSE	NXJ	Mon, Dec 17, 2018	12.76	12.76	12.54	12.59
4084	NYSE	NXJ	Fri, Dec 14, 2018	12.84	12.84	12.75	12.75
4083	NYSE	NXJ	Thu, Dec 13, 2018	12.95	12.96	12.82	12.84
4082	NYSE	NXJ	Wed, Dec 12, 2018	13.04	13.07	13.02	12.97
4081	NYSE	NXJ	Tue, Dec 11, 2018	12.98	13.08	12.98	13.04
4080	NYSE	NXJ	Mon, Dec 10, 2018	12.95	13.00	12.95	12.98
4079	NYSE	NXJ	Fri, Dec 7, 2018	12.93	12.97	12.90	12.95
4078	NYSE	NXJ	Thu, Dec 6, 2018	12.86	12.94	12.86	12.94
4077	NYSE	NXJ	Tue, Dec 4, 2018	12.83	12.89	12.80	12.88
4076	NYSE	NXJ	Mon, Dec 3, 2018	12.81	12.83	12.75	12.82
4075	NYSE	NXJ	Fri, Nov 30, 2018	12.68	12.75	12.67	12.74
4074	NYSE	NXJ	Thu, Nov 29, 2018	12.63	12.72	12.63	12.70
4073	NYSE	NXJ	Wed, Nov 28, 2018	12.55	12.62	12.50	12.62
4072	NYSE	NXJ	Tue, Nov 27, 2018	12.59	12.62	12.56	12.56
4071	NYSE	NXJ	Mon, Nov 26, 2018	12.60	12.66	12.57	12.60
4070	NYSE	NXJ	Fri, Nov 23, 2018	12.60	12.61	12.56	12.61
4069	NYSE	NXJ	Wed, Nov 21, 2018	12.62	12.65	12.62	12.64
4068	NYSE	NXJ	Tue, Nov 20, 2018	12.61	12.65	12.60	12.64
4067	NYSE	NXJ	Mon, Nov 19, 2018	12.64	12.66	12.59	12.64
4066	NYSE	NXJ	Fri, Nov 16, 2018	12.66	12.69	12.65	12.65
4065	NYSE	NXJ	Thu, Nov 15, 2018	12.63	12.69	12.63	12.66
4064	NYSE	NXJ	Wed, Nov 14, 2018	12.64	12.71	12.64	12.66
4063	NYSE	NXJ	Tue, Nov 13, 2018	12.65	12.73	12.62	12.64
4062	NYSE	NXJ	Mon, Nov 12, 2018	12.64	12.70	12.63	12.67
4061	NYSE	NXJ	Fri, Nov 9, 2018	12.59	12.64	12.59	12.63
4060	NYSE	NXJ	Thu, Nov 8, 2018	12.52	12.65	12.52	12.59
4059	NYSE	NXJ	Wed, Nov 7, 2018	12.50	12.55	12.48	12.55
4058	NYSE	NXJ	Tue, Nov 6, 2018	12.49	12.53	12.48	12.50
4057	NYSE	NXJ	Mon, Nov 5, 2018	12.47	12.55	12.47	12.50
4056	NYSE	NXJ	Fri, Nov 2, 2018	12.54	12.56	12.48	12.48
4055	NYSE	NXJ	Thu, Nov 1, 2018	12.58	12.58	12.53	12.56
4054	NYSE	NXJ	Wed, Oct 31, 2018	12.54	12.57	12.54	12.56
4053	NYSE	NXJ	Tue, Oct 30, 2018	12.50	12.59	12.50	12.54
4052	NYSE	NXJ	Mon, Oct 29, 2018	12.61	12.64	12.55	12.58
4051	NYSE	NXJ	Fri, Oct 26, 2018	12.60	12.66	12.56	12.56
4050	NYSE	NXJ	Thu, Oct 25, 2018	12.62	12.65	12.59	12.61
4049	NYSE	NXJ	Wed, Oct 24, 2018	12.54	12.63	12.54	12.59
4048	NYSE	NXJ	Tue, Oct 23, 2018	12.53	12.59	12.53	12.54
4047	NYSE	NXJ	Mon, Oct 22, 2018	12.53	12.58	12.51	12.53
4046	NYSE	NXJ	Fri, Oct 19, 2018	12.47	12.56	12.47	12.55
4045	NYSE	NXJ	Thu, Oct 18, 2018	12.46	12.57	12.41	12.50
4044	NYSE	NXJ	Wed, Oct 17, 2018	12.48	12.52	12.47	12.50
4043	NYSE	NXJ	Tue, Oct 16, 2018	12.40	12.48	12.38	12.47
4042	NYSE	NXJ	Mon, Oct 15, 2018	12.45	12.47	12.34	12.38
4041	NYSE	NXJ	Fri, Oct 12, 2018	12.46	12.48	12.44	12.44
4040	NYSE	NXJ	Thu, Oct 11, 2018	12.56	12.56	12.45	12.47
4039	NYSE	NXJ	Wed, Oct 10, 2018	12.62	12.64	12.54	12.54
4038	NYSE	NXJ	Tue, Oct 9, 2018	12.58	12.62	12.56	12.62
4037	NYSE	NXJ	Mon, Oct 8, 2018	12.60	12.64	12.57	12.58
4036	NYSE	NXJ	Fri, Oct 5, 2018	12.68	12.70	12.65	12.65
4035	NYSE	NXJ	Thu, Oct 4, 2018	12.77	12.80	12.68	12.73
4034	NYSE	NXJ	Wed, Oct 3, 2018	12.85	12.88	12.77	12.80
4033	NYSE	NXJ	Tue, Oct 2, 2018	12.86	12.91	12.86	12.86
4032	NYSE	NXJ	Mon, Oct 1, 2018	12.86	12.88	12.84	12.87
4031	NYSE	NXJ	Fri, Sep 28, 2018	12.86	12.88	12.82	12.85
4030	NYSE	NXJ	Thu, Sep 27, 2018	12.84	12.87	12.82	12.87
4029	NYSE	NXJ	Wed, Sep 26, 2018	12.82	12.83	12.79	12.82
4028	NYSE	NXJ	Tue, Sep 25, 2018	12.80	12.82	12.77	12.81
4027	NYSE	NXJ	Mon, Sep 24, 2018	12.80	12.82	12.78	12.81
4026	NYSE	NXJ	Fri, Sep 21, 2018	12.83	12.85	12.80	12.80
4025	NYSE	NXJ	Thu, Sep 20, 2018	12.89	12.89	12.80	12.86
4024	NYSE	NXJ	Wed, Sep 19, 2018	12.94	12.94	12.89	12.90
4023	NYSE	NXJ	Tue, Sep 18, 2018	12.97	12.98	12.90	12.93
4022	NYSE	NXJ	Mon, Sep 17, 2018	12.96	12.99	12.95	12.98
4021	NYSE	NXJ	Fri, Sep 14, 2018	12.99	12.99	12.96	12.99
4020	NYSE	NXJ	Thu, Sep 13, 2018	13.07	13.08	12.98	13.01
4019	NYSE	NXJ	Wed, Sep 12, 2018	13.09	13.10	13.07	13.05
4018	NYSE	NXJ	Tue, Sep 11, 2018	13.07	13.10	13.07	13.07
4017	NYSE	NXJ	Mon, Sep 10, 2018	13.09	13.10	13.05	13.09
4016	NYSE	NXJ	Fri, Sep 7, 2018	13.05	13.07	13.01	13.06
4015	NYSE	NXJ	Thu, Sep 6, 2018	13.09	13.11	13.00	13.06
4014	NYSE	NXJ	Wed, Sep 5, 2018	13.10	13.18	13.07	13.09
4013	NYSE	NXJ	Tue, Sep 4, 2018	13.15	13.16	13.09	13.10
4012	NYSE	NXJ	Fri, Aug 31, 2018	13.21	13.24	13.13	13.15
4011	NYSE	NXJ	Thu, Aug 30, 2018	13.16	13.26	13.15	13.18
4010	NYSE	NXJ	Wed, Aug 29, 2018	13.11	13.15	13.10	13.15
4009	NYSE	NXJ	Tue, Aug 28, 2018	13.14	13.15	13.08	13.09
4008	NYSE	NXJ	Mon, Aug 27, 2018	13.12	13.14	13.10	13.14
4007	NYSE	NXJ	Fri, Aug 24, 2018	13.10	13.12	13.09	13.09
4006	NYSE	NXJ	Thu, Aug 23, 2018	13.07	13.12	13.07	13.10
4005	NYSE	NXJ	Wed, Aug 22, 2018	13.06	13.11	13.06	13.08
4004	NYSE	NXJ	Tue, Aug 21, 2018	13.06	13.06	13.05	13.06
4003	NYSE	NXJ	Mon, Aug 20, 2018	13.06	13.10	13.06	13.06
4002	NYSE	NXJ	Fri, Aug 17, 2018	13.07	13.11	13.06	13.07
4001	NYSE	NXJ	Thu, Aug 16, 2018	13.09	13.10	13.08	13.09
4000	NYSE	NXJ	Wed, Aug 15, 2018	13.09	13.11	13.06	13.10
3999	NYSE	NXJ	Tue, Aug 14, 2018	13.05	13.09	13.05	13.06
3998	NYSE	NXJ	Mon, Aug 13, 2018	13.11	13.12	13.07	13.06
3997	NYSE	NXJ	Fri, Aug 10, 2018	13.04	13.10	13.04	13.09
3996	NYSE	NXJ	Thu, Aug 9, 2018	13.03	13.07	13.02	13.02
3995	NYSE	NXJ	Wed, Aug 8, 2018	13.03	13.05	13.02	13.03
3994	NYSE	NXJ	Tue, Aug 7, 2018	13.07	13.08	13.00	13.01
3993	NYSE	NXJ	Mon, Aug 6, 2018	13.09	13.10	13.05	13.07
3992	NYSE	NXJ	Fri, Aug 3, 2018	13.03	13.08	13.03	13.07
3991	NYSE	NXJ	Thu, Aug 2, 2018	13.00	13.03	12.98	13.02
3990	NYSE	NXJ	Wed, Aug 1, 2018	13.01	13.01	12.97	12.98
3989	NYSE	NXJ	Tue, Jul 31, 2018	13.03	13.03	13.00	13.01
3988	NYSE	NXJ	Mon, Jul 30, 2018	13.05	13.07	13.01	13.03
3987	NYSE	NXJ	Fri, Jul 27, 2018	13.05	13.07	13.04	13.04
3986	NYSE	NXJ	Thu, Jul 26, 2018	13.05	13.07	13.04	13.04
3985	NYSE	NXJ	Wed, Jul 25, 2018	13.03	13.06	13.03	13.03
3984	NYSE	NXJ	Tue, Jul 24, 2018	13.03	13.05	13.03	13.04
3983	NYSE	NXJ	Mon, Jul 23, 2018	13.07	13.07	13.02	13.03
3982	NYSE	NXJ	Fri, Jul 20, 2018	13.06	13.08	13.05	13.06
3981	NYSE	NXJ	Thu, Jul 19, 2018	13.06	13.08	13.06	13.07
3980	NYSE	NXJ	Wed, Jul 18, 2018	13.07	13.08	13.06	13.07
3979	NYSE	NXJ	Tue, Jul 17, 2018	13.04	13.08	13.04	13.08
3978	NYSE	NXJ	Mon, Jul 16, 2018	13.04	13.05	13.02	13.03
3977	NYSE	NXJ	Fri, Jul 13, 2018	13.00	13.04	12.98	13.03
3976	NYSE	NXJ	Thu, Jul 12, 2018	13.01	13.02	12.97	12.98
3975	NYSE	NXJ	Wed, Jul 11, 2018	13.04	13.06	13.03	12.99
3974	NYSE	NXJ	Tue, Jul 10, 2018	13.01	13.05	13.01	13.03
3973	NYSE	NXJ	Mon, Jul 9, 2018	13.03	13.03	13.00	13.01
3972	NYSE	NXJ	Fri, Jul 6, 2018	13.03	13.04	13.01	13.03
3971	NYSE	NXJ	Thu, Jul 5, 2018	13.04	13.04	12.99	13.01
3970	NYSE	NXJ	Tue, Jul 3, 2018	13.06	13.06	13.02	13.04
3969	NYSE	NXJ	Mon, Jul 2, 2018	13.09	13.10	13.02	13.03
3968	NYSE	NXJ	Fri, Jun 29, 2018	13.02	13.06	13.01	13.05
3967	NYSE	NXJ	Thu, Jun 28, 2018	12.99	13.03	12.99	13.01
3966	NYSE	NXJ	Wed, Jun 27, 2018	12.98	13.01	12.98	12.98
3965	NYSE	NXJ	Tue, Jun 26, 2018	12.98	12.98	12.96	12.98
3964	NYSE	NXJ	Mon, Jun 25, 2018	12.99	13.01	12.97	12.97
3963	NYSE	NXJ	Fri, Jun 22, 2018	13.00	13.02	12.97	12.99
3962	NYSE	NXJ	Thu, Jun 21, 2018	13.00	13.01	12.98	12.99
3961	NYSE	NXJ	Wed, Jun 20, 2018	13.01	13.02	12.98	12.99
3960	NYSE	NXJ	Tue, Jun 19, 2018	13.00	13.02	12.97	13.02
3959	NYSE	NXJ	Mon, Jun 18, 2018	12.97	12.99	12.94	12.99
3958	NYSE	NXJ	Fri, Jun 15, 2018	12.95	12.97	12.90	12.94
3957	NYSE	NXJ	Thu, Jun 14, 2018	12.94	12.95	12.93	12.95
3956	NYSE	NXJ	Wed, Jun 13, 2018	13.00	13.01	12.97	12.93
3955	NYSE	NXJ	Tue, Jun 12, 2018	13.00	13.02	13.00	13.01
3954	NYSE	NXJ	Mon, Jun 11, 2018	13.02	13.03	13.01	13.02
3953	NYSE	NXJ	Fri, Jun 8, 2018	13.03	13.04	13.01	13.02
3952	NYSE	NXJ	Thu, Jun 7, 2018	13.06	13.07	13.02	13.03
3951	NYSE	NXJ	Wed, Jun 6, 2018	13.06	13.08	13.01	13.06
3950	NYSE	NXJ	Tue, Jun 5, 2018	13.10	13.10	13.05	13.06
3949	NYSE	NXJ	Mon, Jun 4, 2018	13.10	13.12	13.07	13.09
3948	NYSE	NXJ	Fri, Jun 1, 2018	13.13	13.13	13.08	13.11
3947	NYSE	NXJ	Thu, May 31, 2018	13.10	13.14	13.10	13.14
3946	NYSE	NXJ	Wed, May 30, 2018	13.07	13.12	13.06	13.10
3945	NYSE	NXJ	Tue, May 29, 2018	13.05	13.09	13.04	13.09
3944	NYSE	NXJ	Fri, May 25, 2018	13.01	13.05	13.01	13.02
3943	NYSE	NXJ	Thu, May 24, 2018	13.00	13.04	13.00	13.01
3942	NYSE	NXJ	Wed, May 23, 2018	12.92	12.99	12.92	12.97
3941	NYSE	NXJ	Tue, May 22, 2018	12.94	12.94	12.92	12.93
3940	NYSE	NXJ	Mon, May 21, 2018	12.89	12.94	12.89	12.94
3939	NYSE	NXJ	Fri, May 18, 2018	12.93	12.98	12.92	12.93
3938	NYSE	NXJ	Thu, May 17, 2018	12.98	13.00	12.94	12.95
3937	NYSE	NXJ	Wed, May 16, 2018	12.96	13.01	12.96	12.98
3936	NYSE	NXJ	Tue, May 15, 2018	12.98	12.99	12.95	12.97
3935	NYSE	NXJ	Mon, May 14, 2018	13.03	13.03	13.00	13.01
3934	NYSE	NXJ	Fri, May 11, 2018	13.04	13.08	13.04	13.06
3933	NYSE	NXJ	Thu, May 10, 2018	13.06	13.09	13.03	13.03
3932	NYSE	NXJ	Wed, May 9, 2018	13.06	13.08	13.01	13.03
3931	NYSE	NXJ	Tue, May 8, 2018	13.08	13.09	13.06	13.07
3930	NYSE	NXJ	Mon, May 7, 2018	13.10	13.13	13.05	13.07
3929	NYSE	NXJ	Fri, May 4, 2018	13.08	13.11	13.08	13.11
3928	NYSE	NXJ	Thu, May 3, 2018	13.07	13.09	13.04	13.09
3927	NYSE	NXJ	Wed, May 2, 2018	13.02	13.03	13.01	13.03
3926	NYSE	NXJ	Tue, May 1, 2018	13.00	13.02	12.98	12.99
3925	NYSE	NXJ	Mon, Apr 30, 2018	13.00	13.00	12.97	13.00
3924	NYSE	NXJ	Fri, Apr 27, 2018	12.95	12.97	12.94	12.95
3923	NYSE	NXJ	Thu, Apr 26, 2018	12.90	12.94	12.87	12.90
3922	NYSE	NXJ	Wed, Apr 25, 2018	12.94	12.94	12.86	12.87
3921	NYSE	NXJ	Tue, Apr 24, 2018	12.93	12.96	12.92	12.94
3920	NYSE	NXJ	Mon, Apr 23, 2018	12.97	12.97	12.94	12.95
3919	NYSE	NXJ	Fri, Apr 20, 2018	13.00	13.01	12.98	12.99
3918	NYSE	NXJ	Thu, Apr 19, 2018	13.01	13.02	12.99	13.01
3917	NYSE	NXJ	Wed, Apr 18, 2018	13.00	13.03	12.98	13.03
3916	NYSE	NXJ	Tue, Apr 17, 2018	13.05	13.05	12.98	12.98
3915	NYSE	NXJ	Mon, Apr 16, 2018	13.04	13.06	13.01	13.05
3914	NYSE	NXJ	Fri, Apr 13, 2018	13.06	13.08	13.03	13.05
3913	NYSE	NXJ	Thu, Apr 12, 2018	13.08	13.10	13.05	13.05
3912	NYSE	NXJ	Wed, Apr 11, 2018	13.13	13.16	13.12	13.08
3911	NYSE	NXJ	Tue, Apr 10, 2018	13.14	13.14	13.11	13.12
3910	NYSE	NXJ	Mon, Apr 9, 2018	13.12	13.13	13.07	13.11
3909	NYSE	NXJ	Fri, Apr 6, 2018	13.10	13.13	13.09	13.11
3908	NYSE	NXJ	Thu, Apr 5, 2018	13.11	13.11	13.06	13.07
3907	NYSE	NXJ	Wed, Apr 4, 2018	13.05	13.12	13.05	13.11
3906	NYSE	NXJ	Tue, Apr 3, 2018	13.09	13.10	13.04	13.10
3905	NYSE	NXJ	Mon, Apr 2, 2018	13.08	13.10	13.05	13.08
3904	NYSE	NXJ	Thu, Mar 29, 2018	13.04	13.06	13.03	13.05
3903	NYSE	NXJ	Wed, Mar 28, 2018	13.01	13.05	13.00	13.04
3902	NYSE	NXJ	Tue, Mar 27, 2018	13.02	13.04	12.98	13.01
3901	NYSE	NXJ	Mon, Mar 26, 2018	12.99	13.02	12.98	12.99
3900	NYSE	NXJ	Fri, Mar 23, 2018	13.01	13.03	12.98	13.00
3899	NYSE	NXJ	Thu, Mar 22, 2018	13.04	13.05	13.01	13.03
3898	NYSE	NXJ	Wed, Mar 21, 2018	13.04	13.06	13.00	13.04
3897	NYSE	NXJ	Tue, Mar 20, 2018	13.01	13.07	13.01	13.06
3896	NYSE	NXJ	Mon, Mar 19, 2018	13.01	13.04	12.98	13.04
3895	NYSE	NXJ	Fri, Mar 16, 2018	13.04	13.05	13.00	13.01
3894	NYSE	NXJ	Thu, Mar 15, 2018	13.00	13.05	13.00	13.03
3893	NYSE	NXJ	Wed, Mar 14, 2018	13.02	13.06	13.00	13.03
3892	NYSE	NXJ	Tue, Mar 13, 2018	13.10	13.16	13.07	13.04
3891	NYSE	NXJ	Mon, Mar 12, 2018	13.08	13.13	13.07	13.10
3890	NYSE	NXJ	Fri, Mar 9, 2018	13.06	13.10	13.06	13.08
3889	NYSE	NXJ	Thu, Mar 8, 2018	13.11	13.11	13.05	13.10
3888	NYSE	NXJ	Wed, Mar 7, 2018	13.10	13.10	13.06	13.10
3887	NYSE	NXJ	Tue, Mar 6, 2018	13.09	13.09	13.04	13.09
3886	NYSE	NXJ	Mon, Mar 5, 2018	13.13	13.13	13.07	13.09
3885	NYSE	NXJ	Fri, Mar 2, 2018	13.12	13.12	13.07	13.08
3884	NYSE	NXJ	Thu, Mar 1, 2018	13.13	13.14	13.09	13.14
3883	NYSE	NXJ	Wed, Feb 28, 2018	13.11	13.13	13.08	13.10
3882	NYSE	NXJ	Tue, Feb 27, 2018	13.14	13.17	13.08	13.12
3881	NYSE	NXJ	Mon, Feb 26, 2018	13.15	13.15	13.10	13.14
3880	NYSE	NXJ	Fri, Feb 23, 2018	13.11	13.13	13.07	13.13
3879	NYSE	NXJ	Thu, Feb 22, 2018	13.04	13.06	13.02	13.05
3878	NYSE	NXJ	Wed, Feb 21, 2018	13.07	13.11	13.03	13.03
3877	NYSE	NXJ	Tue, Feb 20, 2018	13.13	13.16	13.06	13.08
3876	NYSE	NXJ	Fri, Feb 16, 2018	13.18	13.19	13.13	13.14
3875	NYSE	NXJ	Thu, Feb 15, 2018	13.17	13.19	13.16	13.18
3874	NYSE	NXJ	Wed, Feb 14, 2018	13.16	13.21	13.16	13.18
3873	NYSE	NXJ	Tue, Feb 13, 2018	13.18	13.30	13.18	13.21
3872	NYSE	NXJ	Mon, Feb 12, 2018	13.15	13.21	13.14	13.21
3871	NYSE	NXJ	Fri, Feb 9, 2018	13.21	13.21	13.14	13.18
3870	NYSE	NXJ	Thu, Feb 8, 2018	13.24	13.24	13.15	13.20
3869	NYSE	NXJ	Wed, Feb 7, 2018	13.23	13.29	13.23	13.24
3868	NYSE	NXJ	Tue, Feb 6, 2018	13.06	13.21	13.06	13.20
3867	NYSE	NXJ	Mon, Feb 5, 2018	13.17	13.18	13.07	13.13
3866	NYSE	NXJ	Fri, Feb 2, 2018	13.21	13.23	13.16	13.20
3865	NYSE	NXJ	Thu, Feb 1, 2018	13.24	13.29	13.22	13.23
3864	NYSE	NXJ	Wed, Jan 31, 2018	13.26	13.31	13.25	13.28
3863	NYSE	NXJ	Tue, Jan 30, 2018	13.25	13.27	13.20	13.27
3862	NYSE	NXJ	Mon, Jan 29, 2018	13.36	13.37	13.22	13.28
3861	NYSE	NXJ	Fri, Jan 26, 2018	13.46	13.47	13.40	13.42
3860	NYSE	NXJ	Thu, Jan 25, 2018	13.51	13.51	13.45	13.48
3859	NYSE	NXJ	Wed, Jan 24, 2018	13.54	13.55	13.48	13.51
3858	NYSE	NXJ	Tue, Jan 23, 2018	13.54	13.56	13.52	13.56
3857	NYSE	NXJ	Mon, Jan 22, 2018	13.56	13.56	13.49	13.54
3856	NYSE	NXJ	Fri, Jan 19, 2018	13.55	13.56	13.49	13.55
3855	NYSE	NXJ	Thu, Jan 18, 2018	13.52	13.57	13.52	13.55
3854	NYSE	NXJ	Wed, Jan 17, 2018	13.59	13.61	13.55	13.59
3853	NYSE	NXJ	Tue, Jan 16, 2018	13.54	13.56	13.53	13.55
3852	NYSE	NXJ	Fri, Jan 12, 2018	13.51	13.56	13.50	13.54
3851	NYSE	NXJ	Thu, Jan 11, 2018	13.56	13.58	13.52	13.57
3850	NYSE	NXJ	Wed, Jan 10, 2018	13.59	13.63	13.56	13.57
3849	NYSE	NXJ	Tue, Jan 9, 2018	13.63	13.70	13.62	13.63
3848	NYSE	NXJ	Mon, Jan 8, 2018	13.71	13.73	13.68	13.68
3847	NYSE	NXJ	Fri, Jan 5, 2018	13.71	13.75	13.69	13.71
3846	NYSE	NXJ	Thu, Jan 4, 2018	13.73	13.77	13.73	13.75
3845	NYSE	NXJ	Wed, Jan 3, 2018	13.72	13.80	13.70	13.80
3844	NYSE	NXJ	Tue, Jan 2, 2018	13.65	13.71	13.65	13.70
3843	NYSE	NXJ	Fri, Dec 29, 2017	13.69	13.70	13.62	13.70
3842	NYSE	NXJ	Thu, Dec 28, 2017	13.60	13.67	13.55	13.65
3841	NYSE	NXJ	Wed, Dec 27, 2017	13.58	13.63	13.56	13.63
3840	NYSE	NXJ	Tue, Dec 26, 2017	13.52	13.56	13.52	13.53
3839	NYSE	NXJ	Fri, Dec 22, 2017	13.54	13.55	13.51	13.51
3838	NYSE	NXJ	Thu, Dec 21, 2017	13.57	13.58	13.53	13.54
3837	NYSE	NXJ	Wed, Dec 20, 2017	13.53	13.57	13.50	13.54
3836	NYSE	NXJ	Tue, Dec 19, 2017	13.58	13.63	13.56	13.56
3835	NYSE	NXJ	Mon, Dec 18, 2017	13.67	13.67	13.60	13.65
3834	NYSE	NXJ	Fri, Dec 15, 2017	13.67	13.72	13.65	13.65
3833	NYSE	NXJ	Thu, Dec 14, 2017	13.72	13.72	13.66	13.72
3832	NYSE	NXJ	Wed, Dec 13, 2017	13.69	13.76	13.69	13.70
3831	NYSE	NXJ	Tue, Dec 12, 2017	13.75	13.78	13.68	13.68
3830	NYSE	NXJ	Mon, Dec 11, 2017	13.82	13.82	13.73	13.80
3829	NYSE	NXJ	Fri, Dec 8, 2017	13.84	13.84	13.77	13.79
3828	NYSE	NXJ	Thu, Dec 7, 2017	13.78	13.85	13.78	13.83
3827	NYSE	NXJ	Wed, Dec 6, 2017	13.75	13.82	13.74	13.82
3826	NYSE	NXJ	Tue, Dec 5, 2017	13.64	13.69	13.60	13.69
3825	NYSE	NXJ	Mon, Dec 4, 2017	13.57	13.65	13.56	13.62
3824	NYSE	NXJ	Fri, Dec 1, 2017	13.54	13.62	13.54	13.58
3823	NYSE	NXJ	Thu, Nov 30, 2017	13.53	13.55	13.49	13.55
3822	NYSE	NXJ	Wed, Nov 29, 2017	13.52	13.55	13.47	13.51
3821	NYSE	NXJ	Tue, Nov 28, 2017	13.57	13.58	13.56	13.56
3820	NYSE	NXJ	Mon, Nov 27, 2017	13.58	13.60	13.57	13.59
3819	NYSE	NXJ	Fri, Nov 24, 2017	13.57	13.60	13.57	13.57
3818	NYSE	NXJ	Wed, Nov 22, 2017	13.61	13.62	13.57	13.59
3817	NYSE	NXJ	Tue, Nov 21, 2017	13.58	13.64	13.58	13.62
3816	NYSE	NXJ	Mon, Nov 20, 2017	13.61	13.68	13.57	13.57
3815	NYSE	NXJ	Fri, Nov 17, 2017	13.65	13.71	13.65	13.66
3814	NYSE	NXJ	Thu, Nov 16, 2017	13.75	13.77	13.67	13.67
3813	NYSE	NXJ	Wed, Nov 15, 2017	13.76	13.76	13.71	13.73
3812	NYSE	NXJ	Tue, Nov 14, 2017	13.68	13.72	13.68	13.71
3811	NYSE	NXJ	Mon, Nov 13, 2017	13.76	13.77	13.73	13.69
3810	NYSE	NXJ	Fri, Nov 10, 2017	13.79	13.79	13.71	13.71
3809	NYSE	NXJ	Thu, Nov 9, 2017	13.83	13.83	13.80	13.83
3808	NYSE	NXJ	Wed, Nov 8, 2017	13.81	13.84	13.76	13.84
3807	NYSE	NXJ	Tue, Nov 7, 2017	13.73	13.80	13.73	13.77
3806	NYSE	NXJ	Mon, Nov 6, 2017	13.73	13.76	13.73	13.74
3805	NYSE	NXJ	Fri, Nov 3, 2017	13.67	13.77	13.67	13.74
3804	NYSE	NXJ	Thu, Nov 2, 2017	13.67	13.70	13.66	13.70
3803	NYSE	NXJ	Wed, Nov 1, 2017	13.65	13.66	13.61	13.64
3802	NYSE	NXJ	Tue, Oct 31, 2017	13.66	13.67	13.59	13.62
3801	NYSE	NXJ	Mon, Oct 30, 2017	13.66	13.72	13.64	13.65
3800	NYSE	NXJ	Fri, Oct 27, 2017	13.66	13.71	13.63	13.64
3799	NYSE	NXJ	Thu, Oct 26, 2017	13.78	13.79	13.64	13.65
3798	NYSE	NXJ	Wed, Oct 25, 2017	13.81	13.82	13.75	13.80
3797	NYSE	NXJ	Tue, Oct 24, 2017	13.81	13.86	13.78	13.86
3796	NYSE	NXJ	Mon, Oct 23, 2017	13.83	13.83	13.77	13.80
3795	NYSE	NXJ	Fri, Oct 20, 2017	13.83	13.83	13.78	13.81
3794	NYSE	NXJ	Thu, Oct 19, 2017	13.81	13.87	13.80	13.87
3793	NYSE	NXJ	Wed, Oct 18, 2017	13.83	13.83	13.78	13.82
3792	NYSE	NXJ	Tue, Oct 17, 2017	13.86	13.90	13.82	13.82
3791	NYSE	NXJ	Mon, Oct 16, 2017	13.91	13.91	13.84	13.86
3790	NYSE	NXJ	Fri, Oct 13, 2017	13.85	13.90	13.85	13.89
3789	NYSE	NXJ	Thu, Oct 12, 2017	13.80	13.86	13.80	13.85
3788	NYSE	NXJ	Wed, Oct 11, 2017	13.85	13.89	13.83	13.83
3787	NYSE	NXJ	Tue, Oct 10, 2017	13.80	13.86	13.73	13.84
3786	NYSE	NXJ	Mon, Oct 9, 2017	13.79	13.85	13.77	13.82
3785	NYSE	NXJ	Fri, Oct 6, 2017	13.74	13.80	13.69	13.78
3784	NYSE	NXJ	Thu, Oct 5, 2017	13.79	13.79	13.74	13.78
3783	NYSE	NXJ	Wed, Oct 4, 2017	13.76	13.80	13.71	13.79
3782	NYSE	NXJ	Tue, Oct 3, 2017	13.74	13.78	13.72	13.77
3781	NYSE	NXJ	Mon, Oct 2, 2017	13.72	13.78	13.72	13.78
3780	NYSE	NXJ	Fri, Sep 29, 2017	13.75	13.79	13.71	13.73
3779	NYSE	NXJ	Thu, Sep 28, 2017	13.71	13.75	13.71	13.74
3778	NYSE	NXJ	Wed, Sep 27, 2017	13.80	13.80	13.72	13.76
3777	NYSE	NXJ	Tue, Sep 26, 2017	13.86	13.90	13.82	13.83
3776	NYSE	NXJ	Mon, Sep 25, 2017	13.87	13.90	13.86	13.87
3775	NYSE	NXJ	Fri, Sep 22, 2017	13.87	13.92	13.85	13.89
3774	NYSE	NXJ	Thu, Sep 21, 2017	13.91	13.91	13.86	13.88
3773	NYSE	NXJ	Wed, Sep 20, 2017	13.93	13.93	13.86	13.91
3772	NYSE	NXJ	Tue, Sep 19, 2017	13.90	13.96	13.89	13.92
3771	NYSE	NXJ	Mon, Sep 18, 2017	13.92	13.98	13.92	13.92
3770	NYSE	NXJ	Fri, Sep 15, 2017	13.91	13.98	13.91	13.98
3769	NYSE	NXJ	Thu, Sep 14, 2017	13.90	13.93	13.85	13.89
3768	NYSE	NXJ	Wed, Sep 13, 2017	14.02	14.04	13.92	13.91
3767	NYSE	NXJ	Tue, Sep 12, 2017	13.95	14.03	13.95	13.99
3766	NYSE	NXJ	Mon, Sep 11, 2017	13.96	14.00	13.93	13.99
3765	NYSE	NXJ	Fri, Sep 8, 2017	13.99	13.99	13.95	13.95
3764	NYSE	NXJ	Thu, Sep 7, 2017	13.96	14.03	13.96	14.00
3763	NYSE	NXJ	Wed, Sep 6, 2017	13.95	14.02	13.94	13.94
3762	NYSE	NXJ	Tue, Sep 5, 2017	13.97	13.99	13.95	13.96
3761	NYSE	NXJ	Fri, Sep 1, 2017	13.94	13.98	13.92	13.98
3760	NYSE	NXJ	Thu, Aug 31, 2017	13.93	13.99	13.92	13.92
3759	NYSE	NXJ	Wed, Aug 30, 2017	14.00	14.00	13.92	13.92
3758	NYSE	NXJ	Tue, Aug 29, 2017	13.92	14.02	13.92	13.98
3757	NYSE	NXJ	Mon, Aug 28, 2017	13.86	13.93	13.86	13.93
3756	NYSE	NXJ	Fri, Aug 25, 2017	13.94	13.94	13.85	13.86
3755	NYSE	NXJ	Thu, Aug 24, 2017	13.88	13.93	13.86	13.93
3754	NYSE	NXJ	Wed, Aug 23, 2017	13.86	13.95	13.86	13.93
3753	NYSE	NXJ	Tue, Aug 22, 2017	13.86	13.89	13.80	13.86
3752	NYSE	NXJ	Mon, Aug 21, 2017	13.78	13.86	13.78	13.86
3751	NYSE	NXJ	Fri, Aug 18, 2017	13.75	13.78	13.74	13.76
3750	NYSE	NXJ	Thu, Aug 17, 2017	13.71	13.76	13.71	13.76
3749	NYSE	NXJ	Wed, Aug 16, 2017	13.69	13.74	13.69	13.73
3748	NYSE	NXJ	Tue, Aug 15, 2017	13.75	13.75	13.66	13.69
3747	NYSE	NXJ	Mon, Aug 14, 2017	13.73	13.81	13.72	13.75
3746	NYSE	NXJ	Fri, Aug 11, 2017	13.62	13.76	13.48	13.71
3745	NYSE	NXJ	Thu, Aug 10, 2017	13.77	13.80	13.70	13.66
3744	NYSE	NXJ	Wed, Aug 9, 2017	13.94	13.94	13.76	13.77
3743	NYSE	NXJ	Tue, Aug 8, 2017	13.90	13.91	13.86	13.86
3742	NYSE	NXJ	Mon, Aug 7, 2017	13.95	13.98	13.90	13.92
3741	NYSE	NXJ	Fri, Aug 4, 2017	13.99	14.00	13.89	13.89
3740	NYSE	NXJ	Thu, Aug 3, 2017	14.00	14.04	13.99	14.00
3739	NYSE	NXJ	Wed, Aug 2, 2017	13.96	14.00	13.95	13.97
3738	NYSE	NXJ	Tue, Aug 1, 2017	13.93	14.00	13.92	13.95
3737	NYSE	NXJ	Mon, Jul 31, 2017	13.92	13.94	13.90	13.91
3736	NYSE	NXJ	Fri, Jul 28, 2017	13.85	13.92	13.85	13.90
3735	NYSE	NXJ	Thu, Jul 27, 2017	13.90	13.92	13.85	13.85
3734	NYSE	NXJ	Wed, Jul 26, 2017	13.81	13.94	13.79	13.90
3733	NYSE	NXJ	Tue, Jul 25, 2017	13.82	13.86	13.80	13.83
3732	NYSE	NXJ	Mon, Jul 24, 2017	13.90	13.90	13.83	13.86
3731	NYSE	NXJ	Fri, Jul 21, 2017	13.94	13.94	13.84	13.90
3730	NYSE	NXJ	Thu, Jul 20, 2017	13.87	13.89	13.85	13.89
3729	NYSE	NXJ	Wed, Jul 19, 2017	13.85	13.91	13.84	13.86
3728	NYSE	NXJ	Tue, Jul 18, 2017	13.86	13.92	13.86	13.88
3727	NYSE	NXJ	Mon, Jul 17, 2017	14.00	14.00	13.86	13.86
3726	NYSE	NXJ	Fri, Jul 14, 2017	13.86	14.00	13.84	14.00
3725	NYSE	NXJ	Thu, Jul 13, 2017	13.75	13.82	13.74	13.81
3724	NYSE	NXJ	Wed, Jul 12, 2017	13.73	13.76	13.72	13.76
3723	NYSE	NXJ	Tue, Jul 11, 2017	13.72	13.76	13.70	13.70
3722	NYSE	NXJ	Mon, Jul 10, 2017	13.64	13.74	13.61	13.74
3721	NYSE	NXJ	Fri, Jul 7, 2017	13.65	13.68	13.62	13.66
3720	NYSE	NXJ	Thu, Jul 6, 2017	13.70	13.73	13.63	13.69
3719	NYSE	NXJ	Wed, Jul 5, 2017	13.70	13.76	13.69	13.76
3718	NYSE	NXJ	Mon, Jul 3, 2017	13.70	13.74	13.70	13.74
3717	NYSE	NXJ	Fri, Jun 30, 2017	13.67	13.71	13.66	13.70
3716	NYSE	NXJ	Thu, Jun 29, 2017	13.77	13.83	13.69	13.70
3715	NYSE	NXJ	Wed, Jun 28, 2017	13.91	13.91	13.81	13.81
3714	NYSE	NXJ	Tue, Jun 27, 2017	13.88	13.97	13.85	13.89
3713	NYSE	NXJ	Mon, Jun 26, 2017	13.92	13.92	13.87	13.90
3712	NYSE	NXJ	Fri, Jun 23, 2017	13.90	13.93	13.86	13.87
3711	NYSE	NXJ	Thu, Jun 22, 2017	13.94	13.94	13.87	13.90
3710	NYSE	NXJ	Wed, Jun 21, 2017	13.90	13.91	13.85	13.91
3709	NYSE	NXJ	Tue, Jun 20, 2017	13.85	13.90	13.84	13.90
3708	NYSE	NXJ	Mon, Jun 19, 2017	13.83	13.85	13.78	13.82
3707	NYSE	NXJ	Fri, Jun 16, 2017	13.83	13.85	13.79	13.85
3706	NYSE	NXJ	Thu, Jun 15, 2017	13.79	13.85	13.78	13.78
3705	NYSE	NXJ	Wed, Jun 14, 2017	13.83	13.85	13.80	13.84
3704	NYSE	NXJ	Tue, Jun 13, 2017	13.80	13.81	13.75	13.77
3703	NYSE	NXJ	Mon, Jun 12, 2017	13.85	13.86	13.83	13.80
3702	NYSE	NXJ	Fri, Jun 9, 2017	13.85	13.86	13.83	13.85
3701	NYSE	NXJ	Thu, Jun 8, 2017	13.83	13.86	13.82	13.86
3700	NYSE	NXJ	Wed, Jun 7, 2017	13.82	13.86	13.82	13.83
3699	NYSE	NXJ	Tue, Jun 6, 2017	13.85	13.86	13.83	13.85
3698	NYSE	NXJ	Mon, Jun 5, 2017	13.87	13.87	13.80	13.83
3697	NYSE	NXJ	Fri, Jun 2, 2017	13.84	13.87	13.82	13.85
3696	NYSE	NXJ	Thu, Jun 1, 2017	13.80	13.82	13.78	13.82
3695	NYSE	NXJ	Wed, May 31, 2017	13.72	13.78	13.72	13.78
3694	NYSE	NXJ	Tue, May 30, 2017	13.73	13.75	13.72	13.73
3693	NYSE	NXJ	Fri, May 26, 2017	13.66	13.73	13.66	13.72
3692	NYSE	NXJ	Thu, May 25, 2017	13.65	13.70	13.65	13.66
3691	NYSE	NXJ	Wed, May 24, 2017	13.66	13.69	13.66	13.66
3690	NYSE	NXJ	Tue, May 23, 2017	13.66	13.69	13.65	13.68
3689	NYSE	NXJ	Mon, May 22, 2017	13.63	13.65	13.63	13.64
3688	NYSE	NXJ	Fri, May 19, 2017	13.63	13.64	13.61	13.64
3687	NYSE	NXJ	Thu, May 18, 2017	13.66	13.68	13.60	13.61
3686	NYSE	NXJ	Wed, May 17, 2017	13.62	13.69	13.62	13.65
3685	NYSE	NXJ	Tue, May 16, 2017	13.58	13.64	13.58	13.60
3684	NYSE	NXJ	Mon, May 15, 2017	13.55	13.59	13.55	13.57
3683	NYSE	NXJ	Fri, May 12, 2017	13.50	13.58	13.50	13.57
3682	NYSE	NXJ	Thu, May 11, 2017	13.46	13.52	13.46	13.50
3681	NYSE	NXJ	Wed, May 10, 2017	13.55	13.58	13.51	13.46
3680	NYSE	NXJ	Tue, May 9, 2017	13.56	13.59	13.42	13.54
3679	NYSE	NXJ	Mon, May 8, 2017	13.61	13.61	13.58	13.58
3678	NYSE	NXJ	Fri, May 5, 2017	13.56	13.63	13.56	13.60
3677	NYSE	NXJ	Thu, May 4, 2017	13.57	13.60	13.56	13.57
3676	NYSE	NXJ	Wed, May 3, 2017	13.58	13.61	13.58	13.59
3675	NYSE	NXJ	Tue, May 2, 2017	13.54	13.60	13.54	13.58
3674	NYSE	NXJ	Mon, May 1, 2017	13.55	13.58	13.54	13.58
3673	NYSE	NXJ	Fri, Apr 28, 2017	13.50	13.55	13.50	13.53
3672	NYSE	NXJ	Thu, Apr 27, 2017	13.52	13.56	13.48	13.55
3671	NYSE	NXJ	Wed, Apr 26, 2017	13.49	13.53	13.42	13.53
3670	NYSE	NXJ	Tue, Apr 25, 2017	13.55	13.56	13.48	13.49
3669	NYSE	NXJ	Mon, Apr 24, 2017	13.53	13.58	13.53	13.57
3668	NYSE	NXJ	Fri, Apr 21, 2017	13.63	13.63	13.59	13.61
3667	NYSE	NXJ	Thu, Apr 20, 2017	13.63	13.63	13.58	13.59
3666	NYSE	NXJ	Wed, Apr 19, 2017	13.63	13.63	13.59	13.63
3665	NYSE	NXJ	Tue, Apr 18, 2017	13.59	13.63	13.58	13.63
3664	NYSE	NXJ	Mon, Apr 17, 2017	13.56	13.58	13.52	13.54
3663	NYSE	NXJ	Thu, Apr 13, 2017	13.57	13.57	13.51	13.56
3662	NYSE	NXJ	Wed, Apr 12, 2017	13.47	13.53	13.46	13.53
3661	NYSE	NXJ	Tue, Apr 11, 2017	13.47	13.47	13.43	13.47
3660	NYSE	NXJ	Mon, Apr 10, 2017	13.44	13.48	13.43	13.42
3659	NYSE	NXJ	Fri, Apr 7, 2017	13.37	13.44	13.37	13.41
3658	NYSE	NXJ	Thu, Apr 6, 2017	13.30	13.37	13.30	13.36
3657	NYSE	NXJ	Wed, Apr 5, 2017	13.29	13.32	13.28	13.31
3656	NYSE	NXJ	Tue, Apr 4, 2017	13.33	13.34	13.29	13.31
3655	NYSE	NXJ	Mon, Apr 3, 2017	13.33	13.33	13.29	13.33
3654	NYSE	NXJ	Fri, Mar 31, 2017	13.29	13.33	13.25	13.29
3653	NYSE	NXJ	Thu, Mar 30, 2017	13.35	13.35	13.30	13.31
3652	NYSE	NXJ	Wed, Mar 29, 2017	13.20	13.38	13.20	13.38
3651	NYSE	NXJ	Tue, Mar 28, 2017	13.38	13.38	13.30	13.32
3650	NYSE	NXJ	Mon, Mar 27, 2017	13.32	13.35	13.31	13.34
3649	NYSE	NXJ	Fri, Mar 24, 2017	13.24	13.33	13.21	13.27
3648	NYSE	NXJ	Thu, Mar 23, 2017	13.27	13.28	13.23	13.24
3647	NYSE	NXJ	Wed, Mar 22, 2017	13.21	13.27	13.16	13.27
3646	NYSE	NXJ	Tue, Mar 21, 2017	13.17	13.20	13.11	13.18
3645	NYSE	NXJ	Mon, Mar 20, 2017	13.10	13.16	13.10	13.16
3644	NYSE	NXJ	Fri, Mar 17, 2017	13.05	13.11	13.05	13.10
3643	NYSE	NXJ	Thu, Mar 16, 2017	13.09	13.10	13.00	13.05
3642	NYSE	NXJ	Wed, Mar 15, 2017	13.00	13.10	12.98	13.08
3641	NYSE	NXJ	Tue, Mar 14, 2017	12.96	13.03	12.95	12.99
3640	NYSE	NXJ	Mon, Mar 13, 2017	12.97	13.00	12.95	12.98
3639	NYSE	NXJ	Fri, Mar 10, 2017	13.10	13.10	12.95	13.03
3638	NYSE	NXJ	Thu, Mar 9, 2017	13.10	13.11	13.02	13.08
3637	NYSE	NXJ	Wed, Mar 8, 2017	13.13	13.16	13.10	13.12
3636	NYSE	NXJ	Tue, Mar 7, 2017	13.21	13.23	13.20	13.21
3635	NYSE	NXJ	Mon, Mar 6, 2017	13.23	13.27	13.18	13.27
3634	NYSE	NXJ	Fri, Mar 3, 2017	13.25	13.27	13.18	13.23
3633	NYSE	NXJ	Thu, Mar 2, 2017	13.36	13.36	13.21	13.22
3632	NYSE	NXJ	Wed, Mar 1, 2017	13.32	13.40	13.32	13.38
3631	NYSE	NXJ	Tue, Feb 28, 2017	13.37	13.43	13.36	13.42
3630	NYSE	NXJ	Mon, Feb 27, 2017	13.38	13.40	13.31	13.35
3629	NYSE	NXJ	Fri, Feb 24, 2017	13.38	13.42	13.36	13.42
3628	NYSE	NXJ	Thu, Feb 23, 2017	13.26	13.33	13.26	13.31
3627	NYSE	NXJ	Wed, Feb 22, 2017	13.24	13.29	13.21	13.25
3626	NYSE	NXJ	Tue, Feb 21, 2017	13.18	13.32	13.16	13.23
3625	NYSE	NXJ	Fri, Feb 17, 2017	13.17	13.23	13.15	13.17
3624	NYSE	NXJ	Thu, Feb 16, 2017	13.20	13.20	13.13	13.16
3623	NYSE	NXJ	Wed, Feb 15, 2017	13.15	13.19	13.15	13.16
3622	NYSE	NXJ	Tue, Feb 14, 2017	13.22	13.28	13.20	13.20
3621	NYSE	NXJ	Mon, Feb 13, 2017	13.26	13.27	13.24	13.25
3620	NYSE	NXJ	Fri, Feb 10, 2017	13.33	13.36	13.29	13.30
3619	NYSE	NXJ	Thu, Feb 9, 2017	13.35	13.37	13.29	13.35
3618	NYSE	NXJ	Wed, Feb 8, 2017	13.37	13.41	13.35	13.37
3617	NYSE	NXJ	Tue, Feb 7, 2017	13.35	13.37	13.32	13.35
3616	NYSE	NXJ	Mon, Feb 6, 2017	13.36	13.36	13.28	13.31
3615	NYSE	NXJ	Fri, Feb 3, 2017	13.32	13.35	13.31	13.32
3614	NYSE	NXJ	Thu, Feb 2, 2017	13.36	13.36	13.29	13.30
3613	NYSE	NXJ	Wed, Feb 1, 2017	13.34	13.35	13.29	13.35
3612	NYSE	NXJ	Tue, Jan 31, 2017	13.29	13.36	13.29	13.36
3611	NYSE	NXJ	Mon, Jan 30, 2017	13.31	13.31	13.27	13.29
3610	NYSE	NXJ	Fri, Jan 27, 2017	13.20	13.31	13.19	13.28
3609	NYSE	NXJ	Thu, Jan 26, 2017	13.14	13.22	13.13	13.22
3608	NYSE	NXJ	Wed, Jan 25, 2017	13.19	13.21	13.15	13.17
3607	NYSE	NXJ	Tue, Jan 24, 2017	13.21	13.26	13.20	13.21
3606	NYSE	NXJ	Mon, Jan 23, 2017	13.31	13.31	13.20	13.24
3605	NYSE	NXJ	Fri, Jan 20, 2017	13.29	13.30	13.22	13.26
3604	NYSE	NXJ	Thu, Jan 19, 2017	13.34	13.34	13.27	13.31
3603	NYSE	NXJ	Wed, Jan 18, 2017	13.33	13.38	13.33	13.37
3602	NYSE	NXJ	Tue, Jan 17, 2017	13.47	13.48	13.36	13.37
3601	NYSE	NXJ	Fri, Jan 13, 2017	13.37	13.40	13.34	13.40
3600	NYSE	NXJ	Thu, Jan 12, 2017	13.40	13.44	13.36	13.38
3599	NYSE	NXJ	Wed, Jan 11, 2017	13.32	13.39	13.23	13.31
3598	NYSE	NXJ	Tue, Jan 10, 2017	13.42	13.46	13.40	13.33
3597	NYSE	NXJ	Mon, Jan 9, 2017	13.42	13.51	13.38	13.43
3596	NYSE	NXJ	Fri, Jan 6, 2017	13.35	13.38	13.31	13.33
3595	NYSE	NXJ	Thu, Jan 5, 2017	13.34	13.39	13.30	13.39
3594	NYSE	NXJ	Wed, Jan 4, 2017	13.27	13.31	13.26	13.31
3593	NYSE	NXJ	Tue, Jan 3, 2017	13.14	13.26	13.13	13.25
3592	NYSE	NXJ	Fri, Dec 30, 2016	13.16	13.19	13.11	13.16
3591	NYSE	NXJ	Thu, Dec 29, 2016	13.14	13.18	13.12	13.13
3590	NYSE	NXJ	Wed, Dec 28, 2016	13.14	13.14	13.08	13.13
3589	NYSE	NXJ	Tue, Dec 27, 2016	12.99	13.14	12.99	13.08
3588	NYSE	NXJ	Fri, Dec 23, 2016	13.13	13.16	13.10	13.10
3587	NYSE	NXJ	Thu, Dec 22, 2016	13.13	13.17	13.09	13.12
3586	NYSE	NXJ	Wed, Dec 21, 2016	13.14	13.16	13.08	13.12
3585	NYSE	NXJ	Tue, Dec 20, 2016	13.09	13.18	13.06	13.14
3584	NYSE	NXJ	Mon, Dec 19, 2016	13.10	13.19	13.08	13.18
3583	NYSE	NXJ	Fri, Dec 16, 2016	13.04	13.12	13.03	13.11
3582	NYSE	NXJ	Thu, Dec 15, 2016	13.11	13.13	13.01	13.08
3581	NYSE	NXJ	Wed, Dec 14, 2016	13.13	13.25	13.12	13.18
3580	NYSE	NXJ	Tue, Dec 13, 2016	13.04	13.14	13.04	13.14
3579	NYSE	NXJ	Mon, Dec 12, 2016	13.11	13.20	13.04	13.02
3578	NYSE	NXJ	Fri, Dec 9, 2016	13.16	13.24	13.16	13.18
3577	NYSE	NXJ	Thu, Dec 8, 2016	13.37	13.40	13.24	13.25
3576	NYSE	NXJ	Wed, Dec 7, 2016	13.17	13.49	13.17	13.45
3575	NYSE	NXJ	Tue, Dec 6, 2016	13.02	13.17	13.02	13.17
3574	NYSE	NXJ	Mon, Dec 5, 2016	13.04	13.06	12.96	13.04
3573	NYSE	NXJ	Fri, Dec 2, 2016	12.92	13.04	12.92	13.03
3572	NYSE	NXJ	Thu, Dec 1, 2016	13.11	13.12	12.90	12.96
3571	NYSE	NXJ	Wed, Nov 30, 2016	13.11	13.13	13.04	13.12
3570	NYSE	NXJ	Tue, Nov 29, 2016	13.28	13.29	13.18	13.18
3569	NYSE	NXJ	Mon, Nov 28, 2016	13.24	13.33	13.24	13.28
3568	NYSE	NXJ	Fri, Nov 25, 2016	13.19	13.22	13.14	13.20
3567	NYSE	NXJ	Wed, Nov 23, 2016	13.22	13.27	12.98	13.10
3566	NYSE	NXJ	Tue, Nov 22, 2016	13.19	13.28	13.18	13.27
3565	NYSE	NXJ	Mon, Nov 21, 2016	13.07	13.19	13.06	13.16
3564	NYSE	NXJ	Fri, Nov 18, 2016	13.15	13.18	13.08	13.10
3563	NYSE	NXJ	Thu, Nov 17, 2016	13.28	13.30	13.13	13.15
3562	NYSE	NXJ	Wed, Nov 16, 2016	13.53	13.70	13.31	13.34
3561	NYSE	NXJ	Tue, Nov 15, 2016	13.35	13.61	13.32	13.61
3560	NYSE	NXJ	Mon, Nov 14, 2016	13.59	13.59	13.21	13.37
3559	NYSE	NXJ	Fri, Nov 11, 2016	13.67	13.73	13.56	13.67
3558	NYSE	NXJ	Thu, Nov 10, 2016	13.80	13.87	13.58	13.76
3557	NYSE	NXJ	Wed, Nov 9, 2016	13.99	14.00	13.87	13.94
3556	NYSE	NXJ	Tue, Nov 8, 2016	14.12	14.21	14.12	14.13
3555	NYSE	NXJ	Mon, Nov 7, 2016	14.19	14.19	14.12	14.15
3554	NYSE	NXJ	Fri, Nov 4, 2016	14.11	14.20	14.11	14.17
3553	NYSE	NXJ	Thu, Nov 3, 2016	14.18	14.19	14.14	14.16
3552	NYSE	NXJ	Wed, Nov 2, 2016	14.14	14.18	14.13	14.18
3551	NYSE	NXJ	Tue, Nov 1, 2016	14.06	14.12	14.03	14.11
3550	NYSE	NXJ	Mon, Oct 31, 2016	14.11	14.13	14.07	14.12
3549	NYSE	NXJ	Fri, Oct 28, 2016	14.14	14.18	13.85	14.04
3548	NYSE	NXJ	Thu, Oct 27, 2016	14.22	14.25	14.12	14.18
3547	NYSE	NXJ	Wed, Oct 26, 2016	14.32	14.32	14.19	14.22
3546	NYSE	NXJ	Tue, Oct 25, 2016	14.28	14.31	14.25	14.31
3545	NYSE	NXJ	Mon, Oct 24, 2016	14.32	14.32	14.23	14.26
3544	NYSE	NXJ	Fri, Oct 21, 2016	14.30	14.35	14.29	14.31
3543	NYSE	NXJ	Thu, Oct 20, 2016	14.33	14.44	14.23	14.24
3542	NYSE	NXJ	Wed, Oct 19, 2016	14.15	14.35	14.15	14.30
3541	NYSE	NXJ	Tue, Oct 18, 2016	14.05	14.19	13.95	14.13
3540	NYSE	NXJ	Mon, Oct 17, 2016	14.23	14.24	14.04	14.05
3539	NYSE	NXJ	Fri, Oct 14, 2016	14.25	14.35	14.22	14.23
3538	NYSE	NXJ	Thu, Oct 13, 2016	14.37	14.38	14.24	14.31
3537	NYSE	NXJ	Wed, Oct 12, 2016	14.50	14.50	14.36	14.39
3536	NYSE	NXJ	Tue, Oct 11, 2016	14.62	14.62	14.55	14.51
3535	NYSE	NXJ	Mon, Oct 10, 2016	14.60	14.67	14.56	14.66
3534	NYSE	NXJ	Fri, Oct 7, 2016	14.58	14.65	14.56	14.58
3533	NYSE	NXJ	Thu, Oct 6, 2016	14.65	14.70	14.57	14.60
3532	NYSE	NXJ	Wed, Oct 5, 2016	14.79	14.79	14.64	14.65
3531	NYSE	NXJ	Tue, Oct 4, 2016	14.82	14.82	14.68	14.80
3530	NYSE	NXJ	Mon, Oct 3, 2016	14.88	14.88	14.79	14.82
3529	NYSE	NXJ	Fri, Sep 30, 2016	14.92	14.92	14.79	14.84
3528	NYSE	NXJ	Thu, Sep 29, 2016	14.98	14.98	14.86	14.86
3527	NYSE	NXJ	Wed, Sep 28, 2016	15.00	15.02	14.92	14.96
3526	NYSE	NXJ	Tue, Sep 27, 2016	14.96	14.96	14.91	14.93
3525	NYSE	NXJ	Mon, Sep 26, 2016	14.94	14.95	14.87	14.90
3524	NYSE	NXJ	Fri, Sep 23, 2016	14.98	14.98	14.87	14.87
3523	NYSE	NXJ	Thu, Sep 22, 2016	14.90	14.95	14.86	14.90
3522	NYSE	NXJ	Wed, Sep 21, 2016	14.76	14.83	14.68	14.83
3521	NYSE	NXJ	Tue, Sep 20, 2016	14.75	14.77	14.69	14.73
3520	NYSE	NXJ	Mon, Sep 19, 2016	14.70	14.76	14.68	14.75
3519	NYSE	NXJ	Fri, Sep 16, 2016	14.80	14.81	14.70	14.74
3518	NYSE	NXJ	Thu, Sep 15, 2016	14.85	14.91	14.81	14.81
3517	NYSE	NXJ	Wed, Sep 14, 2016	14.91	14.94	14.85	14.90
3516	NYSE	NXJ	Tue, Sep 13, 2016	14.98	15.00	14.86	14.92
3515	NYSE	NXJ	Mon, Sep 12, 2016	15.13	15.17	14.99	15.07
3514	NYSE	NXJ	Fri, Sep 9, 2016	15.33	15.43	15.17	15.17
3513	NYSE	NXJ	Thu, Sep 8, 2016	15.47	15.54	15.46	15.46
3512	NYSE	NXJ	Wed, Sep 7, 2016	15.60	15.60	15.48	15.48
3511	NYSE	NXJ	Tue, Sep 6, 2016	15.55	15.60	15.52	15.59
3510	NYSE	NXJ	Fri, Sep 2, 2016	15.43	15.63	15.40	15.50
3509	NYSE	NXJ	Thu, Sep 1, 2016	15.45	15.50	15.37	15.50
3508	NYSE	NXJ	Wed, Aug 31, 2016	15.38	15.47	15.34	15.47
3507	NYSE	NXJ	Tue, Aug 30, 2016	15.34	15.40	15.30	15.35
3506	NYSE	NXJ	Mon, Aug 29, 2016	15.29	15.40	15.29	15.40
3505	NYSE	NXJ	Fri, Aug 26, 2016	15.37	15.37	15.24	15.29
3504	NYSE	NXJ	Thu, Aug 25, 2016	15.29	15.37	15.26	15.36
3503	NYSE	NXJ	Wed, Aug 24, 2016	15.27	15.30	15.25	15.29
3502	NYSE	NXJ	Tue, Aug 23, 2016	15.26	15.33	15.23	15.24
3501	NYSE	NXJ	Mon, Aug 22, 2016	15.29	15.30	15.23	15.26
3500	NYSE	NXJ	Fri, Aug 19, 2016	15.30	15.41	15.23	15.24
3499	NYSE	NXJ	Thu, Aug 18, 2016	15.26	15.34	15.24	15.33
3498	NYSE	NXJ	Wed, Aug 17, 2016	15.24	15.25	15.17	15.25
3497	NYSE	NXJ	Tue, Aug 16, 2016	15.26	15.30	15.16	15.19
3496	NYSE	NXJ	Mon, Aug 15, 2016	15.38	15.38	15.24	15.24
3495	NYSE	NXJ	Fri, Aug 12, 2016	15.37	15.41	15.37	15.39
3494	NYSE	NXJ	Thu, Aug 11, 2016	15.44	15.44	15.36	15.37
3493	NYSE	NXJ	Wed, Aug 10, 2016	15.43	15.49	15.42	15.43
3492	NYSE	NXJ	Tue, Aug 9, 2016	15.48	15.48	15.42	15.42
3491	NYSE	NXJ	Mon, Aug 8, 2016	15.46	15.46	15.40	15.46
3490	NYSE	NXJ	Fri, Aug 5, 2016	15.46	15.49	15.41	15.41
3489	NYSE	NXJ	Thu, Aug 4, 2016	15.49	15.49	15.45	15.48
3488	NYSE	NXJ	Wed, Aug 3, 2016	15.41	15.49	15.41	15.49
3487	NYSE	NXJ	Tue, Aug 2, 2016	15.42	15.44	15.31	15.42
3486	NYSE	NXJ	Mon, Aug 1, 2016	15.43	15.47	15.36	15.42
3485	NYSE	NXJ	Fri, Jul 29, 2016	15.38	15.40	15.32	15.38
3484	NYSE	NXJ	Thu, Jul 28, 2016	15.39	15.40	15.29	15.34
3483	NYSE	NXJ	Wed, Jul 27, 2016	15.33	15.39	15.31	15.31
3482	NYSE	NXJ	Tue, Jul 26, 2016	15.37	15.37	15.28	15.32
3481	NYSE	NXJ	Mon, Jul 25, 2016	15.35	15.39	15.30	15.32
3480	NYSE	NXJ	Fri, Jul 22, 2016	15.38	15.44	15.35	15.37
3479	NYSE	NXJ	Thu, Jul 21, 2016	15.37	15.45	15.34	15.43
3478	NYSE	NXJ	Wed, Jul 20, 2016	15.26	15.38	15.26	15.38
3477	NYSE	NXJ	Tue, Jul 19, 2016	15.29	15.37	15.26	15.34
3476	NYSE	NXJ	Mon, Jul 18, 2016	15.25	15.42	15.24	15.27
3475	NYSE	NXJ	Fri, Jul 15, 2016	14.95	15.30	14.94	15.27
3474	NYSE	NXJ	Thu, Jul 14, 2016	15.22	15.23	14.90	14.95
3473	NYSE	NXJ	Wed, Jul 13, 2016	15.33	15.33	15.16	15.23
3472	NYSE	NXJ	Tue, Jul 12, 2016	15.44	15.46	15.37	15.34
3471	NYSE	NXJ	Mon, Jul 11, 2016	15.50	15.50	15.45	15.48
3470	NYSE	NXJ	Fri, Jul 8, 2016	15.45	15.49	15.44	15.48
3469	NYSE	NXJ	Thu, Jul 7, 2016	15.50	15.50	15.40	15.47
3468	NYSE	NXJ	Wed, Jul 6, 2016	15.45	15.46	15.37	15.45
3467	NYSE	NXJ	Tue, Jul 5, 2016	15.40	15.40	15.34	15.36
3466	NYSE	NXJ	Fri, Jul 1, 2016	15.38	15.40	15.31	15.39
3465	NYSE	NXJ	Thu, Jun 30, 2016	15.43	15.43	15.33	15.38
3464	NYSE	NXJ	Wed, Jun 29, 2016	15.34	15.43	15.33	15.38
3463	NYSE	NXJ	Tue, Jun 28, 2016	15.40	15.42	15.32	15.36
3462	NYSE	NXJ	Mon, Jun 27, 2016	15.27	15.39	15.19	15.38
3461	NYSE	NXJ	Fri, Jun 24, 2016	15.11	15.23	15.07	15.21
3460	NYSE	NXJ	Thu, Jun 23, 2016	15.10	15.11	15.05	15.09
3459	NYSE	NXJ	Wed, Jun 22, 2016	15.05	15.07	15.03	15.07
3458	NYSE	NXJ	Tue, Jun 21, 2016	15.03	15.03	14.93	15.02
3457	NYSE	NXJ	Mon, Jun 20, 2016	15.02	15.05	14.97	14.98
3456	NYSE	NXJ	Fri, Jun 17, 2016	15.04	15.11	15.03	15.05
3455	NYSE	NXJ	Thu, Jun 16, 2016	15.00	15.03	14.98	15.00
3454	NYSE	NXJ	Wed, Jun 15, 2016	14.98	15.00	14.96	14.99
3453	NYSE	NXJ	Tue, Jun 14, 2016	15.01	15.01	14.94	14.94
3452	NYSE	NXJ	Mon, Jun 13, 2016	14.95	14.96	14.93	14.96
3451	NYSE	NXJ	Fri, Jun 10, 2016	14.94	14.98	14.94	14.89
3450	NYSE	NXJ	Thu, Jun 9, 2016	14.89	14.94	14.86	14.90
3449	NYSE	NXJ	Wed, Jun 8, 2016	14.82	14.89	14.81	14.88
3448	NYSE	NXJ	Tue, Jun 7, 2016	14.81	14.85	14.80	14.81
3447	NYSE	NXJ	Mon, Jun 6, 2016	14.81	14.82	14.76	14.76
3446	NYSE	NXJ	Fri, Jun 3, 2016	14.78	14.81	14.75	14.75
3445	NYSE	NXJ	Thu, Jun 2, 2016	14.66	14.76	14.65	14.74
3444	NYSE	NXJ	Wed, Jun 1, 2016	14.56	14.72	14.56	14.72
3443	NYSE	NXJ	Tue, May 31, 2016	14.55	14.62	14.53	14.62
3442	NYSE	NXJ	Fri, May 27, 2016	14.65	14.69	14.58	14.58
3441	NYSE	NXJ	Thu, May 26, 2016	14.62	14.71	14.62	14.64
3440	NYSE	NXJ	Wed, May 25, 2016	14.61	14.65	14.57	14.63
3439	NYSE	NXJ	Tue, May 24, 2016	14.62	14.62	14.55	14.61
3438	NYSE	NXJ	Mon, May 23, 2016	14.53	14.58	14.51	14.57
3437	NYSE	NXJ	Fri, May 20, 2016	14.45	14.51	14.40	14.45
3436	NYSE	NXJ	Thu, May 19, 2016	14.55	14.57	14.37	14.40
3435	NYSE	NXJ	Wed, May 18, 2016	14.73	14.74	14.56	14.58
3434	NYSE	NXJ	Tue, May 17, 2016	14.70	14.73	14.69	14.73
3433	NYSE	NXJ	Mon, May 16, 2016	14.73	14.74	14.71	14.71
3432	NYSE	NXJ	Fri, May 13, 2016	14.73	14.75	14.72	14.74
3431	NYSE	NXJ	Thu, May 12, 2016	14.68	14.73	14.67	14.73
3430	NYSE	NXJ	Wed, May 11, 2016	14.68	14.71	14.68	14.70
3429	NYSE	NXJ	Tue, May 10, 2016	14.70	14.74	14.70	14.71
3428	NYSE	NXJ	Mon, May 9, 2016	14.63	14.72	14.63	14.71
3427	NYSE	NXJ	Fri, May 6, 2016	14.66	14.69	14.63	14.64
3426	NYSE	NXJ	Thu, May 5, 2016	14.68	14.69	14.60	14.60
3425	NYSE	NXJ	Wed, May 4, 2016	14.73	14.73	14.58	14.65
3424	NYSE	NXJ	Tue, May 3, 2016	14.69	14.72	14.67	14.72
3423	NYSE	NXJ	Mon, May 2, 2016	14.68	14.69	14.64	14.67
3422	NYSE	NXJ	Fri, Apr 29, 2016	14.59	14.66	14.59	14.66
3421	NYSE	NXJ	Thu, Apr 28, 2016	14.62	14.62	14.56	14.59
3420	NYSE	NXJ	Wed, Apr 27, 2016	14.49	14.61	14.48	14.61
3419	NYSE	NXJ	Tue, Apr 26, 2016	14.54	14.55	14.47	14.47
3418	NYSE	NXJ	Mon, Apr 25, 2016	14.58	14.59	14.50	14.50
3417	NYSE	NXJ	Fri, Apr 22, 2016	14.57	14.60	14.56	14.59
3416	NYSE	NXJ	Thu, Apr 21, 2016	14.57	14.58	14.56	14.56
3415	NYSE	NXJ	Wed, Apr 20, 2016	14.54	14.58	14.53	14.57
3414	NYSE	NXJ	Tue, Apr 19, 2016	14.52	14.55	14.47	14.53
3413	NYSE	NXJ	Mon, Apr 18, 2016	14.42	14.52	14.41	14.52
3412	NYSE	NXJ	Fri, Apr 15, 2016	14.43	14.45	14.38	14.45
3411	NYSE	NXJ	Thu, Apr 14, 2016	14.39	14.43	14.36	14.40
3410	NYSE	NXJ	Wed, Apr 13, 2016	14.31	14.41	14.29	14.38
3409	NYSE	NXJ	Tue, Apr 12, 2016	14.37	14.45	14.37	14.44
3408	NYSE	NXJ	Mon, Apr 11, 2016	14.41	14.41	14.36	14.40
3407	NYSE	NXJ	Fri, Apr 8, 2016	14.40	14.42	14.37	14.42
3406	NYSE	NXJ	Thu, Apr 7, 2016	14.36	14.41	14.36	14.41
3405	NYSE	NXJ	Wed, Apr 6, 2016	14.32	14.38	14.31	14.36
3404	NYSE	NXJ	Tue, Apr 5, 2016	14.27	14.27	14.27	14.33
3403	NYSE	NXJ	Mon, Apr 4, 2016	14.25	14.27	14.20	14.27
3402	NYSE	NXJ	Fri, Apr 1, 2016	14.20	14.22	14.18	14.22
3401	NYSE	NXJ	Thu, Mar 31, 2016	14.10	14.16	14.10	14.15
3400	NYSE	NXJ	Wed, Mar 30, 2016	14.19	14.20	14.08	14.10
3399	NYSE	NXJ	Tue, Mar 29, 2016	14.09	14.17	14.09	14.15
3398	NYSE	NXJ	Mon, Mar 28, 2016	14.16	14.16	14.08	14.14
3397	NYSE	NXJ	Thu, Mar 24, 2016	14.11	14.16	14.10	14.11
3396	NYSE	NXJ	Wed, Mar 23, 2016	14.13	14.14	14.09	14.10
3395	NYSE	NXJ	Tue, Mar 22, 2016	14.06	14.12	14.05	14.12
3394	NYSE	NXJ	Mon, Mar 21, 2016	14.08	14.09	14.02	14.08
3393	NYSE	NXJ	Fri, Mar 18, 2016	14.08	14.09	14.04	14.06
3392	NYSE	NXJ	Thu, Mar 17, 2016	14.00	14.06	13.96	14.04
3391	NYSE	NXJ	Wed, Mar 16, 2016	13.95	13.99	13.92	13.99
3390	NYSE	NXJ	Tue, Mar 15, 2016	13.96	13.96	13.96	13.92
3389	NYSE	NXJ	Mon, Mar 14, 2016	13.84	13.96	13.84	13.95
3388	NYSE	NXJ	Fri, Mar 11, 2016	13.92	13.92	13.92	13.84
3387	NYSE	NXJ	Thu, Mar 10, 2016	13.90	13.90	13.90	13.92
3386	NYSE	NXJ	Wed, Mar 9, 2016	13.85	13.94	13.83	13.90
3385	NYSE	NXJ	Tue, Mar 8, 2016	13.76	13.85	13.75	13.84
3384	NYSE	NXJ	Mon, Mar 7, 2016	13.81	13.86	13.75	13.82
3383	NYSE	NXJ	Fri, Mar 4, 2016	13.82	13.87	13.79	13.83
3382	NYSE	NXJ	Thu, Mar 3, 2016	13.83	13.89	13.78	13.91
3381	NYSE	NXJ	Wed, Mar 2, 2016	13.89	13.93	13.80	13.87
3380	NYSE	NXJ	Tue, Mar 1, 2016	14.00	14.02	13.93	13.98
3379	NYSE	NXJ	Mon, Feb 29, 2016	13.92	13.95	13.88	13.94
3378	NYSE	NXJ	Fri, Feb 26, 2016	13.90	13.97	13.82	13.84
3377	NYSE	NXJ	Thu, Feb 25, 2016	13.98	14.01	13.93	13.96
3376	NYSE	NXJ	Wed, Feb 24, 2016	13.95	13.97	13.92	13.96
3375	NYSE	NXJ	Tue, Feb 23, 2016	13.84	13.94	13.82	13.94
3374	NYSE	NXJ	Mon, Feb 22, 2016	13.87	13.88	13.81	13.83
3373	NYSE	NXJ	Fri, Feb 19, 2016	13.80	13.89	13.78	13.89
3372	NYSE	NXJ	Thu, Feb 18, 2016	13.77	13.87	13.77	13.83
3371	NYSE	NXJ	Wed, Feb 17, 2016	13.80	13.82	13.73	13.81
3370	NYSE	NXJ	Tue, Feb 16, 2016	13.81	13.84	13.74	13.75
3369	NYSE	NXJ	Fri, Feb 12, 2016	13.95	13.95	13.80	13.82
3368	NYSE	NXJ	Thu, Feb 11, 2016	13.90	13.94	13.90	13.92
3367	NYSE	NXJ	Wed, Feb 10, 2016	13.86	13.92	13.80	13.92
3366	NYSE	NXJ	Tue, Feb 9, 2016	13.92	13.92	13.83	13.89
3365	NYSE	NXJ	Mon, Feb 8, 2016	13.91	13.94	13.84	13.94
3364	NYSE	NXJ	Fri, Feb 5, 2016	13.88	13.95	13.88	13.91
3363	NYSE	NXJ	Thu, Feb 4, 2016	13.92	13.92	13.86	13.87
3362	NYSE	NXJ	Wed, Feb 3, 2016	13.82	13.91	13.82	13.86
3361	NYSE	NXJ	Tue, Feb 2, 2016	13.77	13.83	13.74	13.83
3360	NYSE	NXJ	Mon, Feb 1, 2016	13.82	13.82	13.74	13.75
3359	NYSE	NXJ	Fri, Jan 29, 2016	13.71	13.75	13.68	13.74
3358	NYSE	NXJ	Thu, Jan 28, 2016	13.61	13.69	13.59	13.69
3357	NYSE	NXJ	Wed, Jan 27, 2016	13.58	13.68	13.57	13.58
3356	NYSE	NXJ	Tue, Jan 26, 2016	13.57	13.63	13.54	13.60
3355	NYSE	NXJ	Mon, Jan 25, 2016	13.64	13.64	13.56	13.58
3354	NYSE	NXJ	Fri, Jan 22, 2016	13.61	13.66	13.52	13.64
3353	NYSE	NXJ	Thu, Jan 21, 2016	13.43	13.55	13.43	13.54
3352	NYSE	NXJ	Wed, Jan 20, 2016	13.57	13.59	13.38	13.47
3351	NYSE	NXJ	Tue, Jan 19, 2016	13.58	13.64	13.54	13.54
3350	NYSE	NXJ	Fri, Jan 15, 2016	13.51	13.64	13.47	13.60
3349	NYSE	NXJ	Thu, Jan 14, 2016	13.50	13.52	13.42	13.50
3348	NYSE	NXJ	Wed, Jan 13, 2016	13.51	13.52	13.45	13.48
3347	NYSE	NXJ	Tue, Jan 12, 2016	13.57	13.59	13.51	13.59
3346	NYSE	NXJ	Mon, Jan 11, 2016	13.62	13.62	13.54	13.56
3345	NYSE	NXJ	Fri, Jan 8, 2016	13.63	13.63	13.56	13.62
3344	NYSE	NXJ	Thu, Jan 7, 2016	13.63	13.63	13.53	13.61
3343	NYSE	NXJ	Wed, Jan 6, 2016	13.57	13.69	13.53	13.60
3342	NYSE	NXJ	Tue, Jan 5, 2016	13.45	13.64	13.41	13.59
3341	NYSE	NXJ	Mon, Jan 4, 2016	13.45	13.53	13.42	13.45
3340	NYSE	NXJ	Thu, Dec 31, 2015	13.51	13.55	13.44	13.50
3339	NYSE	NXJ	Wed, Dec 30, 2015	13.35	13.46	13.32	13.44
3338	NYSE	NXJ	Tue, Dec 29, 2015	13.44	13.46	13.36	13.36
3337	NYSE	NXJ	Mon, Dec 28, 2015	13.36	13.46	13.34	13.43
3336	NYSE	NXJ	Thu, Dec 24, 2015	13.42	13.46	13.34	13.36
3335	NYSE	NXJ	Wed, Dec 23, 2015	13.28	13.41	13.28	13.34
3334	NYSE	NXJ	Tue, Dec 22, 2015	13.27	13.34	13.25	13.28
3333	NYSE	NXJ	Mon, Dec 21, 2015	13.38	13.38	13.27	13.27
3332	NYSE	NXJ	Fri, Dec 18, 2015	13.25	13.30	13.17	13.27
3331	NYSE	NXJ	Thu, Dec 17, 2015	13.11	13.23	13.11	13.20
3330	NYSE	NXJ	Wed, Dec 16, 2015	12.95	13.14	12.91	13.10
3329	NYSE	NXJ	Tue, Dec 15, 2015	13.03	13.03	12.93	12.97
3328	NYSE	NXJ	Mon, Dec 14, 2015	13.12	13.12	12.95	12.99
3327	NYSE	NXJ	Fri, Dec 11, 2015	13.10	13.16	13.04	13.05
3326	NYSE	NXJ	Thu, Dec 10, 2015	13.16	13.20	13.11	13.16
3325	NYSE	NXJ	Wed, Dec 9, 2015	13.10	13.16	13.07	13.15
3324	NYSE	NXJ	Tue, Dec 8, 2015	13.02	13.10	13.00	13.06
3323	NYSE	NXJ	Mon, Dec 7, 2015	13.08	13.08	12.97	12.97
3322	NYSE	NXJ	Fri, Dec 4, 2015	12.97	13.06	12.95	13.05
3321	NYSE	NXJ	Thu, Dec 3, 2015	13.12	13.12	12.94	12.95
3320	NYSE	NXJ	Wed, Dec 2, 2015	13.17	13.17	13.10	13.12
3319	NYSE	NXJ	Tue, Dec 1, 2015	13.15	13.15	13.08	13.12
3318	NYSE	NXJ	Mon, Nov 30, 2015	13.10	13.11	13.03	13.06
3317	NYSE	NXJ	Fri, Nov 27, 2015	13.10	13.12	13.10	13.10
3316	NYSE	NXJ	Wed, Nov 25, 2015	13.05	13.07	13.02	13.05
3315	NYSE	NXJ	Tue, Nov 24, 2015	13.06	13.08	12.98	13.00
3314	NYSE	NXJ	Mon, Nov 23, 2015	13.02	13.06	13.00	13.05
3313	NYSE	NXJ	Fri, Nov 20, 2015	12.98	13.03	12.98	13.03
3312	NYSE	NXJ	Thu, Nov 19, 2015	12.98	13.03	12.94	12.99
3311	NYSE	NXJ	Wed, Nov 18, 2015	13.01	13.01	12.93	12.93
3310	NYSE	NXJ	Tue, Nov 17, 2015	12.95	12.95	12.87	12.94
3309	NYSE	NXJ	Mon, Nov 16, 2015	12.93	12.99	12.93	12.95
3308	NYSE	NXJ	Fri, Nov 13, 2015	12.88	12.95	12.85	12.93
3307	NYSE	NXJ	Thu, Nov 12, 2015	12.88	12.97	12.83	12.83
3306	NYSE	NXJ	Wed, Nov 11, 2015	12.92	12.95	12.85	12.90
3305	NYSE	NXJ	Tue, Nov 10, 2015	12.95	12.95	12.87	12.90
3304	NYSE	NXJ	Mon, Nov 9, 2015	13.01	13.05	12.93	12.96
3303	NYSE	NXJ	Fri, Nov 6, 2015	13.16	13.19	13.03	13.05
3302	NYSE	NXJ	Thu, Nov 5, 2015	13.20	13.25	13.19	13.20
3301	NYSE	NXJ	Wed, Nov 4, 2015	13.21	13.25	13.19	13.23
3300	NYSE	NXJ	Tue, Nov 3, 2015	13.29	13.30	13.21	13.21
3299	NYSE	NXJ	Mon, Nov 2, 2015	13.27	13.30	13.23	13.28
3298	NYSE	NXJ	Fri, Oct 30, 2015	13.11	13.20	13.11	13.20
3297	NYSE	NXJ	Thu, Oct 29, 2015	13.10	13.16	13.09	13.13
3296	NYSE	NXJ	Wed, Oct 28, 2015	13.08	13.20	13.08	13.09
3295	NYSE	NXJ	Tue, Oct 27, 2015	13.03	13.13	13.03	13.08
3294	NYSE	NXJ	Mon, Oct 26, 2015	13.07	13.13	13.07	13.08
3293	NYSE	NXJ	Fri, Oct 23, 2015	13.06	13.13	13.06	13.10
3292	NYSE	NXJ	Thu, Oct 22, 2015	13.02	13.10	12.99	13.10
3291	NYSE	NXJ	Wed, Oct 21, 2015	13.01	13.05	12.99	13.03
3290	NYSE	NXJ	Tue, Oct 20, 2015	12.95	13.00	12.90	12.98
3289	NYSE	NXJ	Mon, Oct 19, 2015	12.99	13.00	12.92	12.99
3288	NYSE	NXJ	Fri, Oct 16, 2015	12.89	12.99	12.89	12.94
3287	NYSE	NXJ	Thu, Oct 15, 2015	12.89	12.94	12.87	12.91
3286	NYSE	NXJ	Wed, Oct 14, 2015	12.93	12.96	12.90	12.94
3285	NYSE	NXJ	Tue, Oct 13, 2015	12.89	12.91	12.83	12.88
3284	NYSE	NXJ	Mon, Oct 12, 2015	12.92	12.99	12.92	12.99
3283	NYSE	NXJ	Fri, Oct 9, 2015	12.86	12.93	12.86	12.92
3282	NYSE	NXJ	Thu, Oct 8, 2015	12.88	12.90	12.85	12.86
3281	NYSE	NXJ	Wed, Oct 7, 2015	12.87	12.91	12.86	12.88
3280	NYSE	NXJ	Tue, Oct 6, 2015	12.84	12.92	12.84	12.92
3279	NYSE	NXJ	Mon, Oct 5, 2015	12.89	12.91	12.83	12.89
3278	NYSE	NXJ	Fri, Oct 2, 2015	12.87	12.90	12.84	12.89
3277	NYSE	NXJ	Thu, Oct 1, 2015	12.85	12.86	12.78	12.82
3276	NYSE	NXJ	Wed, Sep 30, 2015	12.74	12.82	12.73	12.82
3275	NYSE	NXJ	Tue, Sep 29, 2015	12.79	12.80	12.75	12.77
3274	NYSE	NXJ	Mon, Sep 28, 2015	12.81	12.81	12.74	12.77
3273	NYSE	NXJ	Fri, Sep 25, 2015	12.77	12.79	12.70	12.79
3272	NYSE	NXJ	Thu, Sep 24, 2015	12.74	12.79	12.73	12.76
3271	NYSE	NXJ	Wed, Sep 23, 2015	12.75	12.79	12.70	12.74
3270	NYSE	NXJ	Tue, Sep 22, 2015	12.75	12.75	12.70	12.71
3269	NYSE	NXJ	Mon, Sep 21, 2015	12.77	12.77	12.68	12.71
3268	NYSE	NXJ	Fri, Sep 18, 2015	12.72	12.77	12.72	12.74
3267	NYSE	NXJ	Thu, Sep 17, 2015	12.61	12.70	12.57	12.67
3266	NYSE	NXJ	Wed, Sep 16, 2015	12.60	12.62	12.53	12.60
3265	NYSE	NXJ	Tue, Sep 15, 2015	12.58	12.59	12.54	12.56
3264	NYSE	NXJ	Mon, Sep 14, 2015	12.68	12.68	12.55	12.55
3263	NYSE	NXJ	Fri, Sep 11, 2015	12.71	12.75	12.62	12.62
3262	NYSE	NXJ	Thu, Sep 10, 2015	12.74	12.78	12.71	12.71
3261	NYSE	NXJ	Wed, Sep 9, 2015	12.72	12.78	12.72	12.78
3260	NYSE	NXJ	Tue, Sep 8, 2015	12.80	12.82	12.76	12.76
3259	NYSE	NXJ	Fri, Sep 4, 2015	12.77	12.83	12.76	12.80
3258	NYSE	NXJ	Thu, Sep 3, 2015	12.76	12.81	12.76	12.81
3257	NYSE	NXJ	Wed, Sep 2, 2015	12.79	12.81	12.76	12.80
3256	NYSE	NXJ	Tue, Sep 1, 2015	12.84	12.84	12.78	12.80
3255	NYSE	NXJ	Mon, Aug 31, 2015	12.83	12.85	12.77	12.80
3254	NYSE	NXJ	Fri, Aug 28, 2015	12.81	12.85	12.79	12.80
3253	NYSE	NXJ	Thu, Aug 27, 2015	12.75	12.82	12.75	12.79
3252	NYSE	NXJ	Wed, Aug 26, 2015	12.83	12.83	12.72	12.78
3251	NYSE	NXJ	Tue, Aug 25, 2015	12.81	12.87	12.75	12.80
3250	NYSE	NXJ	Mon, Aug 24, 2015	12.82	12.84	12.70	12.81
3249	NYSE	NXJ	Fri, Aug 21, 2015	12.85	12.92	12.80	12.84
3248	NYSE	NXJ	Thu, Aug 20, 2015	12.90	12.93	12.84	12.85
3247	NYSE	NXJ	Wed, Aug 19, 2015	12.93	12.97	12.90	12.92
3246	NYSE	NXJ	Tue, Aug 18, 2015	12.91	12.98	12.89	12.96
3245	NYSE	NXJ	Mon, Aug 17, 2015	12.92	12.96	12.88	12.94
3244	NYSE	NXJ	Fri, Aug 14, 2015	12.85	12.93	12.84	12.91
3243	NYSE	NXJ	Thu, Aug 13, 2015	12.87	12.87	12.85	12.86
3242	NYSE	NXJ	Wed, Aug 12, 2015	12.94	12.95	12.84	12.87
3241	NYSE	NXJ	Tue, Aug 11, 2015	12.90	12.99	12.90	12.99
3240	NYSE	NXJ	Mon, Aug 10, 2015	12.90	12.97	12.86	12.88
3239	NYSE	NXJ	Fri, Aug 7, 2015	12.93	12.97	12.89	12.90
3238	NYSE	NXJ	Thu, Aug 6, 2015	12.90	12.95	12.86	12.91
3237	NYSE	NXJ	Wed, Aug 5, 2015	12.88	12.92	12.86	12.88
3236	NYSE	NXJ	Tue, Aug 4, 2015	12.94	12.97	12.87	12.88
3235	NYSE	NXJ	Mon, Aug 3, 2015	13.08	13.10	12.95	12.95
3234	NYSE	NXJ	Fri, Jul 31, 2015	13.01	13.04	12.98	13.04
3233	NYSE	NXJ	Thu, Jul 30, 2015	12.96	13.01	12.92	12.99
3232	NYSE	NXJ	Wed, Jul 29, 2015	12.97	12.99	12.94	12.96
3231	NYSE	NXJ	Tue, Jul 28, 2015	12.99	12.99	12.92	12.94
3230	NYSE	NXJ	Mon, Jul 27, 2015	12.89	12.98	12.88	12.94
3229	NYSE	NXJ	Fri, Jul 24, 2015	12.84	12.90	12.84	12.88
3228	NYSE	NXJ	Thu, Jul 23, 2015	12.84	12.88	12.81	12.83
3227	NYSE	NXJ	Wed, Jul 22, 2015	12.80	12.83	12.77	12.81
3226	NYSE	NXJ	Tue, Jul 21, 2015	12.82	12.87	12.81	12.84
3225	NYSE	NXJ	Mon, Jul 20, 2015	12.86	12.87	12.82	12.84
3224	NYSE	NXJ	Fri, Jul 17, 2015	12.88	12.89	12.81	12.84
3223	NYSE	NXJ	Thu, Jul 16, 2015	12.84	12.86	12.80	12.83
3222	NYSE	NXJ	Wed, Jul 15, 2015	12.81	12.84	12.79	12.82
3221	NYSE	NXJ	Tue, Jul 14, 2015	12.81	12.86	12.81	12.84
3220	NYSE	NXJ	Mon, Jul 13, 2015	12.90	12.90	12.80	12.83
3219	NYSE	NXJ	Fri, Jul 10, 2015	12.90	13.01	12.88	12.99
3218	NYSE	NXJ	Thu, Jul 9, 2015	12.92	12.94	12.90	12.90
3217	NYSE	NXJ	Wed, Jul 8, 2015	12.88	12.97	12.88	12.92
3216	NYSE	NXJ	Tue, Jul 7, 2015	12.88	12.92	12.87	12.90
3215	NYSE	NXJ	Mon, Jul 6, 2015	12.83	12.88	12.82	12.83
3214	NYSE	NXJ	Thu, Jul 2, 2015	12.81	12.88	12.81	12.88
3213	NYSE	NXJ	Wed, Jul 1, 2015	12.90	12.92	12.80	12.81
3212	NYSE	NXJ	Tue, Jun 30, 2015	12.87	12.87	12.78	12.85
3211	NYSE	NXJ	Mon, Jun 29, 2015	12.86	12.89	12.77	12.82
3210	NYSE	NXJ	Fri, Jun 26, 2015	12.85	12.91	12.82	12.84
3209	NYSE	NXJ	Thu, Jun 25, 2015	13.02	13.02	12.88	12.90
3208	NYSE	NXJ	Wed, Jun 24, 2015	12.99	13.02	12.98	13.00
3207	NYSE	NXJ	Tue, Jun 23, 2015	12.92	13.06	12.92	13.00
3206	NYSE	NXJ	Mon, Jun 22, 2015	13.10	13.10	13.03	13.03
3205	NYSE	NXJ	Fri, Jun 19, 2015	13.11	13.14	13.11	13.11
3204	NYSE	NXJ	Thu, Jun 18, 2015	13.05	13.10	13.04	13.10
3203	NYSE	NXJ	Wed, Jun 17, 2015	12.97	13.08	12.97	13.04
3202	NYSE	NXJ	Tue, Jun 16, 2015	13.00	13.05	12.99	13.01
3201	NYSE	NXJ	Mon, Jun 15, 2015	13.00	13.07	12.98	13.02
3200	NYSE	NXJ	Fri, Jun 12, 2015	12.92	13.02	12.90	12.98
3199	NYSE	NXJ	Thu, Jun 11, 2015	12.84	12.93	12.84	12.92
3198	NYSE	NXJ	Wed, Jun 10, 2015	12.87	12.96	12.85	12.90
3197	NYSE	NXJ	Tue, Jun 9, 2015	12.83	12.93	12.83	12.90
3196	NYSE	NXJ	Mon, Jun 8, 2015	13.01	13.01	12.87	12.90
3195	NYSE	NXJ	Fri, Jun 5, 2015	13.07	13.10	12.97	13.03
3194	NYSE	NXJ	Thu, Jun 4, 2015	13.13	13.14	13.07	13.10
3193	NYSE	NXJ	Wed, Jun 3, 2015	13.17	13.17	13.12	13.15
3192	NYSE	NXJ	Tue, Jun 2, 2015	13.20	13.20	13.15	13.18
3191	NYSE	NXJ	Mon, Jun 1, 2015	13.27	13.28	13.17	13.22
3190	NYSE	NXJ	Fri, May 29, 2015	13.24	13.27	13.20	13.21
3189	NYSE	NXJ	Thu, May 28, 2015	13.19	13.25	13.16	13.23
3188	NYSE	NXJ	Wed, May 27, 2015	13.22	13.23	13.17	13.20
3187	NYSE	NXJ	Tue, May 26, 2015	13.13	13.18	13.11	13.18
3186	NYSE	NXJ	Fri, May 22, 2015	13.16	13.16	13.11	13.14
3185	NYSE	NXJ	Thu, May 21, 2015	13.23	13.23	13.11	13.18
3184	NYSE	NXJ	Wed, May 20, 2015	13.22	13.24	13.16	13.21
3183	NYSE	NXJ	Tue, May 19, 2015	13.13	13.21	13.02	13.18
3182	NYSE	NXJ	Mon, May 18, 2015	13.25	13.30	13.18	13.19
3181	NYSE	NXJ	Fri, May 15, 2015	13.30	13.35	13.30	13.32
3180	NYSE	NXJ	Thu, May 14, 2015	13.33	13.33	13.29	13.30
3179	NYSE	NXJ	Wed, May 13, 2015	13.31	13.33	13.29	13.29
3178	NYSE	NXJ	Tue, May 12, 2015	13.26	13.35	13.23	13.34
3177	NYSE	NXJ	Mon, May 11, 2015	13.37	13.39	13.30	13.31
3176	NYSE	NXJ	Fri, May 8, 2015	13.39	13.45	13.37	13.37
3175	NYSE	NXJ	Thu, May 7, 2015	13.33	13.38	13.31	13.31
3174	NYSE	NXJ	Wed, May 6, 2015	13.45	13.46	13.29	13.35
3173	NYSE	NXJ	Tue, May 5, 2015	13.50	13.52	13.40	13.50
3172	NYSE	NXJ	Mon, May 4, 2015	13.58	13.58	13.45	13.45
3171	NYSE	NXJ	Fri, May 1, 2015	13.63	13.63	13.50	13.52
3170	NYSE	NXJ	Thu, Apr 30, 2015	13.63	13.63	13.56	13.58
3169	NYSE	NXJ	Wed, Apr 29, 2015	13.61	13.64	13.60	13.63
3168	NYSE	NXJ	Tue, Apr 28, 2015	13.69	13.69	13.63	13.63
3167	NYSE	NXJ	Mon, Apr 27, 2015	13.65	13.67	13.62	13.63
3166	NYSE	NXJ	Fri, Apr 24, 2015	13.70	13.71	13.68	13.68
3165	NYSE	NXJ	Thu, Apr 23, 2015	13.72	13.72	13.68	13.68
3164	NYSE	NXJ	Wed, Apr 22, 2015	13.72	13.75	13.70	13.70
3163	NYSE	NXJ	Tue, Apr 21, 2015	13.72	13.77	13.72	13.72
3162	NYSE	NXJ	Mon, Apr 20, 2015	13.76	13.76	13.70	13.72
3161	NYSE	NXJ	Fri, Apr 17, 2015	13.68	13.76	13.68	13.73
3160	NYSE	NXJ	Thu, Apr 16, 2015	13.76	13.76	13.62	13.68
3159	NYSE	NXJ	Wed, Apr 15, 2015	13.79	13.80	13.68	13.75
3158	NYSE	NXJ	Tue, Apr 14, 2015	13.74	13.79	13.70	13.79
3157	NYSE	NXJ	Mon, Apr 13, 2015	13.75	13.75	13.67	13.71
3156	NYSE	NXJ	Fri, Apr 10, 2015	13.79	13.80	13.76	13.78
3155	NYSE	NXJ	Thu, Apr 9, 2015	13.84	13.84	13.77	13.77
3154	NYSE	NXJ	Wed, Apr 8, 2015	13.81	13.82	13.78	13.82
3153	NYSE	NXJ	Tue, Apr 7, 2015	13.78	13.78	13.74	13.78
3152	NYSE	NXJ	Mon, Apr 6, 2015	13.74	13.79	13.69	13.74
3151	NYSE	NXJ	Thu, Apr 2, 2015	13.78	13.78	13.67	13.72
3150	NYSE	NXJ	Wed, Apr 1, 2015	13.74	13.78	13.70	13.76
3149	NYSE	NXJ	Tue, Mar 31, 2015	13.66	13.72	13.63	13.72
3148	NYSE	NXJ	Mon, Mar 30, 2015	13.70	13.72	13.63	13.69
3147	NYSE	NXJ	Fri, Mar 27, 2015	13.69	13.73	13.67	13.73
3146	NYSE	NXJ	Thu, Mar 26, 2015	13.68	13.69	13.62	13.67
3145	NYSE	NXJ	Wed, Mar 25, 2015	13.71	13.74	13.63	13.67
3144	NYSE	NXJ	Tue, Mar 24, 2015	13.72	13.73	13.70	13.72
3143	NYSE	NXJ	Mon, Mar 23, 2015	13.75	13.75	13.67	13.68
3142	NYSE	NXJ	Fri, Mar 20, 2015	13.62	13.71	13.62	13.71
3141	NYSE	NXJ	Thu, Mar 19, 2015	13.59	13.65	13.57	13.59
3140	NYSE	NXJ	Wed, Mar 18, 2015	13.49	13.62	13.48	13.60
3139	NYSE	NXJ	Tue, Mar 17, 2015	13.49	13.50	13.45	13.45
3138	NYSE	NXJ	Mon, Mar 16, 2015	13.46	13.53	13.45	13.46
3137	NYSE	NXJ	Fri, Mar 13, 2015	13.54	13.54	13.46	13.48
3136	NYSE	NXJ	Thu, Mar 12, 2015	13.53	13.58	13.50	13.50
3135	NYSE	NXJ	Wed, Mar 11, 2015	13.52	13.53	13.50	13.52
3134	NYSE	NXJ	Tue, Mar 10, 2015	13.58	13.60	13.49	13.50
3133	NYSE	NXJ	Mon, Mar 9, 2015	13.56	13.58	13.49	13.58
3132	NYSE	NXJ	Fri, Mar 6, 2015	13.67	13.67	13.48	13.50
3131	NYSE	NXJ	Thu, Mar 5, 2015	13.68	13.73	13.67	13.69
3130	NYSE	NXJ	Wed, Mar 4, 2015	13.75	13.78	13.68	13.68
3129	NYSE	NXJ	Tue, Mar 3, 2015	13.73	13.76	13.69	13.69
3128	NYSE	NXJ	Mon, Mar 2, 2015	13.85	13.85	13.76	13.76
3127	NYSE	NXJ	Fri, Feb 27, 2015	13.73	13.80	13.66	13.80
3126	NYSE	NXJ	Thu, Feb 26, 2015	13.71	13.73	13.67	13.68
3125	NYSE	NXJ	Wed, Feb 25, 2015	13.79	13.79	13.69	13.69
3124	NYSE	NXJ	Tue, Feb 24, 2015	13.69	13.71	13.61	13.69
3123	NYSE	NXJ	Mon, Feb 23, 2015	13.67	13.74	13.66	13.70
3122	NYSE	NXJ	Fri, Feb 20, 2015	13.59	13.68	13.59	13.66
3121	NYSE	NXJ	Thu, Feb 19, 2015	13.50	13.59	13.48	13.57
3120	NYSE	NXJ	Wed, Feb 18, 2015	13.46	13.56	13.45	13.50
3119	NYSE	NXJ	Tue, Feb 17, 2015	13.60	13.62	13.41	13.43
3118	NYSE	NXJ	Fri, Feb 13, 2015	13.65	13.68	13.60	13.63
3117	NYSE	NXJ	Thu, Feb 12, 2015	13.63	13.69	13.59	13.63
3116	NYSE	NXJ	Wed, Feb 11, 2015	13.71	13.71	13.61	13.63
3115	NYSE	NXJ	Tue, Feb 10, 2015	13.80	13.81	13.71	13.73
3114	NYSE	NXJ	Mon, Feb 9, 2015	13.89	13.89	13.80	13.80
3113	NYSE	NXJ	Fri, Feb 6, 2015	13.91	13.92	13.83	13.85
3112	NYSE	NXJ	Thu, Feb 5, 2015	13.97	13.98	13.92	13.92
3111	NYSE	NXJ	Wed, Feb 4, 2015	13.95	14.00	13.89	13.99
3110	NYSE	NXJ	Tue, Feb 3, 2015	14.03	14.10	14.00	14.01
3109	NYSE	NXJ	Mon, Feb 2, 2015	14.16	14.16	14.06	14.09
3108	NYSE	NXJ	Fri, Jan 30, 2015	14.09	14.10	14.03	14.10
3107	NYSE	NXJ	Thu, Jan 29, 2015	14.05	14.06	13.97	14.02
3106	NYSE	NXJ	Wed, Jan 28, 2015	13.94	14.03	13.94	14.00
3105	NYSE	NXJ	Tue, Jan 27, 2015	13.87	13.93	13.87	13.89
3104	NYSE	NXJ	Mon, Jan 26, 2015	13.82	13.86	13.82	13.86
3103	NYSE	NXJ	Fri, Jan 23, 2015	13.85	13.89	13.82	13.84
3102	NYSE	NXJ	Thu, Jan 22, 2015	13.90	13.91	13.83	13.85
3101	NYSE	NXJ	Wed, Jan 21, 2015	13.86	13.93	13.83	13.87
3100	NYSE	NXJ	Tue, Jan 20, 2015	13.90	13.90	13.84	13.85
3099	NYSE	NXJ	Fri, Jan 16, 2015	13.85	13.95	13.84	13.86
3098	NYSE	NXJ	Thu, Jan 15, 2015	13.89	13.93	13.84	13.87
3097	NYSE	NXJ	Wed, Jan 14, 2015	13.81	13.87	13.76	13.80
3096	NYSE	NXJ	Tue, Jan 13, 2015	13.69	13.81	13.68	13.81
3095	NYSE	NXJ	Mon, Jan 12, 2015	13.70	13.82	13.70	13.79
3094	NYSE	NXJ	Fri, Jan 9, 2015	13.66	13.74	13.66	13.72
3093	NYSE	NXJ	Thu, Jan 8, 2015	13.70	13.72	13.63	13.69
3092	NYSE	NXJ	Wed, Jan 7, 2015	13.65	13.74	13.65	13.72
3091	NYSE	NXJ	Tue, Jan 6, 2015	13.55	13.72	13.55	13.65
3090	NYSE	NXJ	Mon, Jan 5, 2015	13.48	13.58	13.47	13.56
3089	NYSE	NXJ	Fri, Jan 2, 2015	13.42	13.52	13.41	13.49
3088	NYSE	NXJ	Wed, Dec 31, 2014	13.44	13.52	13.43	13.47
3087	NYSE	NXJ	Tue, Dec 30, 2014	13.50	13.50	13.41	13.46
3086	NYSE	NXJ	Mon, Dec 29, 2014	13.47	13.48	13.43	13.46
3085	NYSE	NXJ	Fri, Dec 26, 2014	13.47	13.48	13.36	13.47
3084	NYSE	NXJ	Wed, Dec 24, 2014	13.41	13.47	13.41	13.43
3083	NYSE	NXJ	Tue, Dec 23, 2014	13.53	13.53	13.38	13.42
3082	NYSE	NXJ	Mon, Dec 22, 2014	13.54	13.56	13.45	13.47
3081	NYSE	NXJ	Fri, Dec 19, 2014	13.44	13.55	13.43	13.55
3080	NYSE	NXJ	Thu, Dec 18, 2014	13.54	13.59	13.45	13.45
3079	NYSE	NXJ	Wed, Dec 17, 2014	13.46	13.54	13.44	13.52
3078	NYSE	NXJ	Tue, Dec 16, 2014	13.43	13.51	13.43	13.47
3077	NYSE	NXJ	Mon, Dec 15, 2014	13.48	13.52	13.42	13.42
3076	NYSE	NXJ	Fri, Dec 12, 2014	13.41	13.47	13.41	13.45
3075	NYSE	NXJ	Thu, Dec 11, 2014	13.40	13.45	13.38	13.41
3074	NYSE	NXJ	Wed, Dec 10, 2014	13.46	13.49	13.44	13.47
3073	NYSE	NXJ	Tue, Dec 9, 2014	13.50	13.51	13.44	13.46
3072	NYSE	NXJ	Mon, Dec 8, 2014	13.45	13.49	13.42	13.44
3071	NYSE	NXJ	Fri, Dec 5, 2014	13.55	13.55	13.40	13.44
3070	NYSE	NXJ	Thu, Dec 4, 2014	13.53	13.54	13.49	13.50
3069	NYSE	NXJ	Wed, Dec 3, 2014	13.44	13.52	13.42	13.52
3068	NYSE	NXJ	Tue, Dec 2, 2014	13.38	13.49	13.38	13.44
3067	NYSE	NXJ	Mon, Dec 1, 2014	13.44	13.46	13.36	13.44
3066	NYSE	NXJ	Fri, Nov 28, 2014	13.37	13.43	13.36	13.42
3065	NYSE	NXJ	Wed, Nov 26, 2014	13.34	13.40	13.34	13.38
3064	NYSE	NXJ	Tue, Nov 25, 2014	13.32	13.39	13.31	13.35
3063	NYSE	NXJ	Mon, Nov 24, 2014	13.38	13.43	13.30	13.33
3062	NYSE	NXJ	Fri, Nov 21, 2014	13.37	13.41	13.32	13.36
3061	NYSE	NXJ	Thu, Nov 20, 2014	13.30	13.38	13.30	13.38
3060	NYSE	NXJ	Wed, Nov 19, 2014	13.38	13.38	13.20	13.29
3059	NYSE	NXJ	Tue, Nov 18, 2014	13.41	13.44	13.36	13.43
3058	NYSE	NXJ	Mon, Nov 17, 2014	13.40	13.42	13.35	13.36
3057	NYSE	NXJ	Fri, Nov 14, 2014	13.38	13.50	13.38	13.39
3056	NYSE	NXJ	Thu, Nov 13, 2014	13.38	13.38	13.33	13.37
3055	NYSE	NXJ	Wed, Nov 12, 2014	13.37	13.42	13.37	13.38
3054	NYSE	NXJ	Tue, Nov 11, 2014	13.42	13.43	13.34	13.43
3053	NYSE	NXJ	Mon, Nov 10, 2014	13.51	13.54	13.40	13.47
3052	NYSE	NXJ	Fri, Nov 7, 2014	13.52	13.74	13.37	13.53
3051	NYSE	NXJ	Thu, Nov 6, 2014	13.53	13.53	13.46	13.49
3050	NYSE	NXJ	Wed, Nov 5, 2014	13.46	13.52	13.40	13.51
3049	NYSE	NXJ	Tue, Nov 4, 2014	13.55	13.55	13.50	13.52
3048	NYSE	NXJ	Mon, Nov 3, 2014	13.56	13.56	13.48	13.50
3047	NYSE	NXJ	Fri, Oct 31, 2014	13.59	13.59	13.51	13.53
3046	NYSE	NXJ	Thu, Oct 30, 2014	13.61	13.63	13.58	13.58
3045	NYSE	NXJ	Wed, Oct 29, 2014	13.56	13.68	13.54	13.61
3044	NYSE	NXJ	Tue, Oct 28, 2014	13.54	13.59	13.54	13.58
3043	NYSE	NXJ	Mon, Oct 27, 2014	13.57	13.58	13.57	13.57
3042	NYSE	NXJ	Fri, Oct 24, 2014	13.57	13.60	13.55	13.55
3041	NYSE	NXJ	Thu, Oct 23, 2014	13.64	13.64	13.57	13.60
3040	NYSE	NXJ	Wed, Oct 22, 2014	13.64	13.67	13.56	13.62
3039	NYSE	NXJ	Tue, Oct 21, 2014	13.60	13.60	13.56	13.58
3038	NYSE	NXJ	Mon, Oct 20, 2014	13.70	13.70	13.58	13.61
3037	NYSE	NXJ	Fri, Oct 17, 2014	13.62	13.71	13.61	13.65
3036	NYSE	NXJ	Thu, Oct 16, 2014	13.57	13.65	13.56	13.63
3035	NYSE	NXJ	Wed, Oct 15, 2014	13.47	13.58	13.47	13.57
3034	NYSE	NXJ	Tue, Oct 14, 2014	13.49	13.55	13.48	13.48
3033	NYSE	NXJ	Mon, Oct 13, 2014	13.49	13.51	13.47	13.49
3032	NYSE	NXJ	Fri, Oct 10, 2014	13.43	13.53	13.43	13.51
3031	NYSE	NXJ	Thu, Oct 9, 2014	13.58	13.60	13.53	13.54
3030	NYSE	NXJ	Wed, Oct 8, 2014	13.51	13.57	13.51	13.55
3029	NYSE	NXJ	Tue, Oct 7, 2014	13.52	13.59	13.51	13.56
3028	NYSE	NXJ	Mon, Oct 6, 2014	13.55	13.56	13.48	13.56
3027	NYSE	NXJ	Fri, Oct 3, 2014	13.55	13.55	13.44	13.52
3026	NYSE	NXJ	Thu, Oct 2, 2014	13.49	13.54	13.45	13.54
3025	NYSE	NXJ	Wed, Oct 1, 2014	13.48	13.54	13.42	13.54
3024	NYSE	NXJ	Tue, Sep 30, 2014	13.48	13.48	13.41	13.43
3023	NYSE	NXJ	Mon, Sep 29, 2014	13.46	13.47	13.37	13.45
3022	NYSE	NXJ	Fri, Sep 26, 2014	13.39	13.45	13.30	13.43
3021	NYSE	NXJ	Thu, Sep 25, 2014	13.39	13.44	13.37	13.44
3020	NYSE	NXJ	Wed, Sep 24, 2014	13.42	13.45	13.34	13.45
3019	NYSE	NXJ	Tue, Sep 23, 2014	13.40	13.42	13.36	13.42
3018	NYSE	NXJ	Mon, Sep 22, 2014	13.42	13.42	13.35	13.36
3017	NYSE	NXJ	Fri, Sep 19, 2014	13.39	13.45	13.35	13.39
3016	NYSE	NXJ	Thu, Sep 18, 2014	13.28	13.36	13.28	13.31
3015	NYSE	NXJ	Wed, Sep 17, 2014	13.31	13.35	13.30	13.35
3014	NYSE	NXJ	Tue, Sep 16, 2014	13.33	13.35	13.29	13.31
3013	NYSE	NXJ	Mon, Sep 15, 2014	13.32	13.34	13.25	13.34
3012	NYSE	NXJ	Fri, Sep 12, 2014	13.37	13.41	13.30	13.36
3011	NYSE	NXJ	Thu, Sep 11, 2014	13.42	13.47	13.36	13.43
3010	NYSE	NXJ	Wed, Sep 10, 2014	13.45	13.53	13.43	13.51
3009	NYSE	NXJ	Tue, Sep 9, 2014	13.54	13.54	13.48	13.52
3008	NYSE	NXJ	Mon, Sep 8, 2014	13.52	13.60	13.52	13.54
3007	NYSE	NXJ	Fri, Sep 5, 2014	13.53	13.63	13.53	13.54
3006	NYSE	NXJ	Thu, Sep 4, 2014	13.55	13.61	13.55	13.56
3005	NYSE	NXJ	Wed, Sep 3, 2014	13.55	13.59	13.53	13.57
3004	NYSE	NXJ	Tue, Sep 2, 2014	13.60	13.60	13.52	13.57
3003	NYSE	NXJ	Fri, Aug 29, 2014	13.60	13.62	13.56	13.62
3002	NYSE	NXJ	Thu, Aug 28, 2014	13.54	13.61	13.54	13.56
3001	NYSE	NXJ	Wed, Aug 27, 2014	13.56	13.59	13.54	13.54
3000	NYSE	NXJ	Tue, Aug 26, 2014	13.59	13.59	13.51	13.52
2999	NYSE	NXJ	Mon, Aug 25, 2014	13.58	13.60	13.54	13.54
2998	NYSE	NXJ	Fri, Aug 22, 2014	13.55	13.59	13.53	13.58
2997	NYSE	NXJ	Thu, Aug 21, 2014	13.59	13.59	13.53	13.53
2996	NYSE	NXJ	Wed, Aug 20, 2014	13.56	13.56	13.51	13.53
2995	NYSE	NXJ	Tue, Aug 19, 2014	13.52	13.54	13.52	13.53
2994	NYSE	NXJ	Mon, Aug 18, 2014	13.51	13.54	13.48	13.48
2993	NYSE	NXJ	Fri, Aug 15, 2014	13.50	13.53	13.50	13.53
2992	NYSE	NXJ	Thu, Aug 14, 2014	13.51	13.61	13.49	13.49
2991	NYSE	NXJ	Wed, Aug 13, 2014	13.50	13.57	13.50	13.53
2990	NYSE	NXJ	Tue, Aug 12, 2014	13.50	13.55	13.50	13.54
2989	NYSE	NXJ	Mon, Aug 11, 2014	13.46	13.51	13.46	13.50
2988	NYSE	NXJ	Fri, Aug 8, 2014	13.43	13.55	13.43	13.50
2987	NYSE	NXJ	Thu, Aug 7, 2014	13.35	13.44	13.35	13.42
2986	NYSE	NXJ	Wed, Aug 6, 2014	13.35	13.42	13.29	13.34
2985	NYSE	NXJ	Tue, Aug 5, 2014	13.36	13.36	13.26	13.34
2984	NYSE	NXJ	Mon, Aug 4, 2014	13.40	13.40	13.28	13.29
2983	NYSE	NXJ	Fri, Aug 1, 2014	13.43	13.48	13.42	13.42
2982	NYSE	NXJ	Thu, Jul 31, 2014	13.51	13.55	13.43	13.45
2981	NYSE	NXJ	Wed, Jul 30, 2014	13.65	13.65	13.55	13.56
2980	NYSE	NXJ	Tue, Jul 29, 2014	13.57	13.68	13.56	13.68
2979	NYSE	NXJ	Mon, Jul 28, 2014	13.57	13.59	13.53	13.55
2978	NYSE	NXJ	Fri, Jul 25, 2014	13.48	13.56	13.48	13.56
2977	NYSE	NXJ	Thu, Jul 24, 2014	13.41	13.47	13.41	13.47
2976	NYSE	NXJ	Wed, Jul 23, 2014	13.45	13.50	13.44	13.47
2975	NYSE	NXJ	Tue, Jul 22, 2014	13.46	13.49	13.43	13.43
2974	NYSE	NXJ	Mon, Jul 21, 2014	13.45	13.51	13.45	13.46
2973	NYSE	NXJ	Fri, Jul 18, 2014	13.39	13.47	13.39	13.42
2972	NYSE	NXJ	Thu, Jul 17, 2014	13.39	13.48	13.38	13.39
2971	NYSE	NXJ	Wed, Jul 16, 2014	13.36	13.41	13.33	13.35
2970	NYSE	NXJ	Tue, Jul 15, 2014	13.43	13.45	13.36	13.37
2969	NYSE	NXJ	Mon, Jul 14, 2014	13.56	13.58	13.43	13.43
2968	NYSE	NXJ	Fri, Jul 11, 2014	13.46	13.72	13.45	13.50
2967	NYSE	NXJ	Thu, Jul 10, 2014	13.46	13.48	13.44	13.44
2966	NYSE	NXJ	Wed, Jul 9, 2014	13.45	13.45	13.39	13.42
2965	NYSE	NXJ	Tue, Jul 8, 2014	13.44	13.51	13.41	13.51
2964	NYSE	NXJ	Mon, Jul 7, 2014	13.32	13.42	13.32	13.42
2963	NYSE	NXJ	Thu, Jul 3, 2014	13.45	13.45	13.32	13.35
2962	NYSE	NXJ	Wed, Jul 2, 2014	13.47	13.51	13.41	13.41
2961	NYSE	NXJ	Tue, Jul 1, 2014	13.65	13.65	13.52	13.52
2960	NYSE	NXJ	Mon, Jun 30, 2014	13.68	13.68	13.53	13.60
2959	NYSE	NXJ	Fri, Jun 27, 2014	13.76	13.76	13.61	13.63
2958	NYSE	NXJ	Thu, Jun 26, 2014	13.63	13.67	13.63	13.65
2957	NYSE	NXJ	Wed, Jun 25, 2014	13.61	13.67	13.58	13.67
2956	NYSE	NXJ	Tue, Jun 24, 2014	13.69	13.69	13.54	13.57
2955	NYSE	NXJ	Mon, Jun 23, 2014	13.49	13.70	13.49	13.64
2954	NYSE	NXJ	Fri, Jun 20, 2014	13.55	13.56	13.51	13.51
2953	NYSE	NXJ	Thu, Jun 19, 2014	13.58	13.61	13.49	13.49
2952	NYSE	NXJ	Wed, Jun 18, 2014	13.54	13.56	13.48	13.56
2951	NYSE	NXJ	Tue, Jun 17, 2014	13.60	13.60	13.48	13.48
2950	NYSE	NXJ	Mon, Jun 16, 2014	13.52	13.56	13.51	13.56
2949	NYSE	NXJ	Fri, Jun 13, 2014	13.58	13.58	13.47	13.51
2948	NYSE	NXJ	Thu, Jun 12, 2014	13.54	13.63	13.54	13.59
2947	NYSE	NXJ	Wed, Jun 11, 2014	13.59	13.64	13.54	13.54
2946	NYSE	NXJ	Tue, Jun 10, 2014	13.67	13.69	13.59	13.59
2945	NYSE	NXJ	Mon, Jun 9, 2014	13.68	13.69	13.60	13.61
2944	NYSE	NXJ	Fri, Jun 6, 2014	13.69	13.70	13.60	13.63
2943	NYSE	NXJ	Thu, Jun 5, 2014	13.56	13.65	13.44	13.65
2942	NYSE	NXJ	Wed, Jun 4, 2014	13.62	13.67	13.50	13.51
2941	NYSE	NXJ	Tue, Jun 3, 2014	13.77	13.79	13.63	13.63
2940	NYSE	NXJ	Mon, Jun 2, 2014	13.84	13.84	13.70	13.74
2939	NYSE	NXJ	Fri, May 30, 2014	13.90	13.90	13.76	13.80
2938	NYSE	NXJ	Thu, May 29, 2014	13.83	13.89	13.79	13.89
2937	NYSE	NXJ	Wed, May 28, 2014	13.86	13.88	13.79	13.82
2936	NYSE	NXJ	Tue, May 27, 2014	13.86	13.86	13.77	13.82
2935	NYSE	NXJ	Fri, May 23, 2014	13.90	13.90	13.81	13.82
2934	NYSE	NXJ	Thu, May 22, 2014	13.83	13.89	13.83	13.89
2933	NYSE	NXJ	Wed, May 21, 2014	13.84	13.86	13.77	13.82
2932	NYSE	NXJ	Tue, May 20, 2014	13.78	13.87	13.78	13.79
2931	NYSE	NXJ	Mon, May 19, 2014	13.80	13.86	13.74	13.74
2930	NYSE	NXJ	Fri, May 16, 2014	13.78	13.84	13.75	13.76
2929	NYSE	NXJ	Thu, May 15, 2014	13.75	13.80	13.74	13.75
2928	NYSE	NXJ	Wed, May 14, 2014	13.83	13.83	13.74	13.77
2927	NYSE	NXJ	Tue, May 13, 2014	13.79	13.87	13.75	13.79
2926	NYSE	NXJ	Mon, May 12, 2014	13.84	13.89	13.79	13.88
2925	NYSE	NXJ	Fri, May 9, 2014	13.87	13.89	13.82	13.86
2924	NYSE	NXJ	Thu, May 8, 2014	13.80	13.87	13.80	13.85
2923	NYSE	NXJ	Wed, May 7, 2014	13.85	13.85	13.77	13.82
2922	NYSE	NXJ	Tue, May 6, 2014	13.74	13.81	13.70	13.81
2921	NYSE	NXJ	Mon, May 5, 2014	13.80	13.81	13.72	13.75
2920	NYSE	NXJ	Fri, May 2, 2014	13.74	13.74	13.66	13.71
2919	NYSE	NXJ	Thu, May 1, 2014	13.69	13.74	13.66	13.74
2918	NYSE	NXJ	Wed, Apr 30, 2014	13.56	13.64	13.56	13.64
2917	NYSE	NXJ	Tue, Apr 29, 2014	13.61	13.64	13.58	13.60
2916	NYSE	NXJ	Mon, Apr 28, 2014	13.62	13.65	13.60	13.62
2915	NYSE	NXJ	Fri, Apr 25, 2014	13.64	13.64	13.60	13.61
2914	NYSE	NXJ	Thu, Apr 24, 2014	13.54	13.60	13.54	13.58
2913	NYSE	NXJ	Wed, Apr 23, 2014	13.55	13.65	13.52	13.55
2912	NYSE	NXJ	Tue, Apr 22, 2014	13.50	13.51	13.46	13.50
2911	NYSE	NXJ	Mon, Apr 21, 2014	13.38	13.45	13.38	13.44
2910	NYSE	NXJ	Thu, Apr 17, 2014	13.36	13.39	13.34	13.37
2909	NYSE	NXJ	Wed, Apr 16, 2014	13.35	13.35	13.34	13.35
2908	NYSE	NXJ	Tue, Apr 15, 2014	13.25	13.34	13.22	13.33
2907	NYSE	NXJ	Mon, Apr 14, 2014	13.28	13.30	13.23	13.29
2906	NYSE	NXJ	Fri, Apr 11, 2014	13.29	13.30	13.23	13.26
2905	NYSE	NXJ	Thu, Apr 10, 2014	13.24	13.30	13.23	13.30
2904	NYSE	NXJ	Wed, Apr 9, 2014	13.25	13.25	13.18	13.24
2903	NYSE	NXJ	Tue, Apr 8, 2014	13.19	13.26	13.18	13.22
2902	NYSE	NXJ	Mon, Apr 7, 2014	13.16	13.24	13.16	13.18
2901	NYSE	NXJ	Fri, Apr 4, 2014	13.24	13.25	13.17	13.20
2900	NYSE	NXJ	Thu, Apr 3, 2014	13.20	13.24	13.11	13.24
2899	NYSE	NXJ	Wed, Apr 2, 2014	13.12	13.21	13.08	13.11
2898	NYSE	NXJ	Tue, Apr 1, 2014	13.25	13.25	13.13	13.18
2897	NYSE	NXJ	Mon, Mar 31, 2014	13.23	13.24	13.18	13.24
2896	NYSE	NXJ	Fri, Mar 28, 2014	13.25	13.26	13.20	13.24
2895	NYSE	NXJ	Thu, Mar 27, 2014	13.12	13.25	13.12	13.25
2894	NYSE	NXJ	Wed, Mar 26, 2014	13.18	13.20	13.13	13.20
2893	NYSE	NXJ	Tue, Mar 25, 2014	13.22	13.23	13.10	13.11
2892	NYSE	NXJ	Mon, Mar 24, 2014	13.21	13.21	13.13	13.19
2891	NYSE	NXJ	Fri, Mar 21, 2014	13.23	13.23	13.15	13.16
2890	NYSE	NXJ	Thu, Mar 20, 2014	13.21	13.21	13.16	13.18
2889	NYSE	NXJ	Wed, Mar 19, 2014	13.34	13.34	13.20	13.23
2888	NYSE	NXJ	Tue, Mar 18, 2014	13.27	13.30	13.22	13.30
2887	NYSE	NXJ	Mon, Mar 17, 2014	13.25	13.25	13.21	13.21
2886	NYSE	NXJ	Fri, Mar 14, 2014	13.22	13.25	13.16	13.17
2885	NYSE	NXJ	Thu, Mar 13, 2014	13.22	13.23	13.11	13.22
2884	NYSE	NXJ	Wed, Mar 12, 2014	13.07	13.18	13.07	13.16
2883	NYSE	NXJ	Tue, Mar 11, 2014	13.18	13.19	13.11	13.19
2882	NYSE	NXJ	Mon, Mar 10, 2014	13.14	13.15	13.10	13.11
2881	NYSE	NXJ	Fri, Mar 7, 2014	12.98	13.19	12.98	13.12
2880	NYSE	NXJ	Thu, Mar 6, 2014	13.24	13.24	13.15	13.18
2879	NYSE	NXJ	Wed, Mar 5, 2014	13.25	13.29	13.22	13.23
2878	NYSE	NXJ	Tue, Mar 4, 2014	13.22	13.27	13.22	13.25
2877	NYSE	NXJ	Mon, Mar 3, 2014	13.25	13.25	13.17	13.19
2876	NYSE	NXJ	Fri, Feb 28, 2014	13.19	13.22	13.13	13.20
2875	NYSE	NXJ	Thu, Feb 27, 2014	13.15	13.20	13.14	13.18
2874	NYSE	NXJ	Wed, Feb 26, 2014	13.14	13.19	13.14	13.14
2873	NYSE	NXJ	Tue, Feb 25, 2014	13.10	13.15	13.06	13.15
2872	NYSE	NXJ	Mon, Feb 24, 2014	13.01	13.10	13.01	13.10
2871	NYSE	NXJ	Fri, Feb 21, 2014	12.99	13.07	12.97	12.99
2870	NYSE	NXJ	Thu, Feb 20, 2014	12.96	13.00	12.93	12.93
2869	NYSE	NXJ	Wed, Feb 19, 2014	12.96	13.02	12.93	12.94
2868	NYSE	NXJ	Tue, Feb 18, 2014	13.01	13.01	12.92	12.92
2867	NYSE	NXJ	Fri, Feb 14, 2014	12.96	13.00	12.92	12.98
2866	NYSE	NXJ	Thu, Feb 13, 2014	13.00	13.00	12.91	12.97
2865	NYSE	NXJ	Wed, Feb 12, 2014	12.88	12.99	12.88	12.99
2864	NYSE	NXJ	Tue, Feb 11, 2014	12.97	13.01	12.95	12.96
2863	NYSE	NXJ	Mon, Feb 10, 2014	13.00	13.04	12.95	12.98
2862	NYSE	NXJ	Fri, Feb 7, 2014	12.88	13.06	12.88	12.94
2861	NYSE	NXJ	Thu, Feb 6, 2014	12.92	12.96	12.88	12.95
2860	NYSE	NXJ	Wed, Feb 5, 2014	12.94	12.97	12.91	12.91
2859	NYSE	NXJ	Tue, Feb 4, 2014	13.00	13.05	12.95	12.96
2858	NYSE	NXJ	Mon, Feb 3, 2014	13.05	13.10	13.01	13.04
2857	NYSE	NXJ	Fri, Jan 31, 2014	12.89	13.00	12.89	12.99
2856	NYSE	NXJ	Thu, Jan 30, 2014	12.95	12.96	12.89	12.89
2855	NYSE	NXJ	Wed, Jan 29, 2014	12.98	12.98	12.85	12.89
2854	NYSE	NXJ	Tue, Jan 28, 2014	13.00	13.00	12.90	12.92
2853	NYSE	NXJ	Mon, Jan 27, 2014	12.97	13.03	12.91	12.91
2852	NYSE	NXJ	Fri, Jan 24, 2014	13.03	13.07	12.96	12.97
2851	NYSE	NXJ	Thu, Jan 23, 2014	12.97	13.04	12.96	12.96
2850	NYSE	NXJ	Wed, Jan 22, 2014	12.97	12.97	12.90	12.97
2849	NYSE	NXJ	Tue, Jan 21, 2014	12.87	12.95	12.80	12.91
2848	NYSE	NXJ	Fri, Jan 17, 2014	12.73	12.84	12.69	12.82
2847	NYSE	NXJ	Thu, Jan 16, 2014	12.68	12.71	12.63	12.66
2846	NYSE	NXJ	Wed, Jan 15, 2014	12.62	12.68	12.60	12.67
2845	NYSE	NXJ	Tue, Jan 14, 2014	12.57	12.68	12.57	12.68
2844	NYSE	NXJ	Mon, Jan 13, 2014	12.70	12.72	12.65	12.65
2843	NYSE	NXJ	Fri, Jan 10, 2014	12.61	12.74	12.61	12.71
2842	NYSE	NXJ	Thu, Jan 9, 2014	12.61	12.68	12.61	12.62
2841	NYSE	NXJ	Wed, Jan 8, 2014	12.60	12.65	12.53	12.65
2840	NYSE	NXJ	Tue, Jan 7, 2014	12.53	12.62	12.50	12.62
2839	NYSE	NXJ	Mon, Jan 6, 2014	12.46	12.59	12.46	12.50
2838	NYSE	NXJ	Fri, Jan 3, 2014	12.45	12.54	12.45	12.50
2837	NYSE	NXJ	Thu, Jan 2, 2014	12.50	12.52	12.40	12.51
2836	NYSE	NXJ	Tue, Dec 31, 2013	12.46	12.57	12.43	12.48
2835	NYSE	NXJ	Mon, Dec 30, 2013	12.62	12.62	12.49	12.55
2834	NYSE	NXJ	Fri, Dec 27, 2013	12.54	12.61	12.48	12.59
2833	NYSE	NXJ	Thu, Dec 26, 2013	12.56	12.64	12.51	12.60
2832	NYSE	NXJ	Tue, Dec 24, 2013	12.62	12.62	12.54	12.60
2831	NYSE	NXJ	Mon, Dec 23, 2013	12.72	12.73	12.55	12.63
2830	NYSE	NXJ	Fri, Dec 20, 2013	12.36	12.63	12.36	12.62
2829	NYSE	NXJ	Thu, Dec 19, 2013	12.30	12.47	12.30	12.44
2828	NYSE	NXJ	Wed, Dec 18, 2013	12.28	12.41	12.28	12.40
2827	NYSE	NXJ	Tue, Dec 17, 2013	12.22	12.41	12.22	12.36
2826	NYSE	NXJ	Mon, Dec 16, 2013	12.20	12.32	12.20	12.31
2825	NYSE	NXJ	Fri, Dec 13, 2013	12.25	12.27	12.17	12.26
2824	NYSE	NXJ	Thu, Dec 12, 2013	12.20	12.24	12.16	12.22
2823	NYSE	NXJ	Wed, Dec 11, 2013	12.21	12.26	12.21	12.25
2822	NYSE	NXJ	Tue, Dec 10, 2013	12.22	12.30	12.22	12.28
2821	NYSE	NXJ	Mon, Dec 9, 2013	12.25	12.34	12.25	12.25
2820	NYSE	NXJ	Fri, Dec 6, 2013	12.16	12.40	12.16	12.33
2819	NYSE	NXJ	Thu, Dec 5, 2013	12.30	12.34	12.18	12.20
2818	NYSE	NXJ	Wed, Dec 4, 2013	12.36	12.36	12.21	12.36
2817	NYSE	NXJ	Tue, Dec 3, 2013	12.30	12.35	12.25	12.30
2816	NYSE	NXJ	Mon, Dec 2, 2013	12.37	12.37	12.28	12.30
2815	NYSE	NXJ	Fri, Nov 29, 2013	12.29	12.50	12.22	12.31
2814	NYSE	NXJ	Wed, Nov 27, 2013	12.28	12.36	12.28	12.35
2813	NYSE	NXJ	Tue, Nov 26, 2013	12.38	12.42	12.28	12.34
2812	NYSE	NXJ	Mon, Nov 25, 2013	12.41	12.44	12.29	12.36
2811	NYSE	NXJ	Fri, Nov 22, 2013	12.37	12.46	12.32	12.46
2810	NYSE	NXJ	Thu, Nov 21, 2013	12.39	12.48	12.33	12.46
2809	NYSE	NXJ	Wed, Nov 20, 2013	12.45	12.50	12.41	12.41
2808	NYSE	NXJ	Tue, Nov 19, 2013	12.44	12.53	12.43	12.53
2807	NYSE	NXJ	Mon, Nov 18, 2013	12.45	12.51	12.41	12.47
2806	NYSE	NXJ	Fri, Nov 15, 2013	12.38	12.50	12.38	12.47
2805	NYSE	NXJ	Thu, Nov 14, 2013	12.46	12.50	12.38	12.39
2804	NYSE	NXJ	Wed, Nov 13, 2013	12.50	12.50	12.32	12.44
2803	NYSE	NXJ	Tue, Nov 12, 2013	12.57	12.58	12.42	12.44
2802	NYSE	NXJ	Mon, Nov 11, 2013	12.55	12.57	12.44	12.50
2801	NYSE	NXJ	Fri, Nov 8, 2013	12.65	12.65	12.38	12.46
2800	NYSE	NXJ	Thu, Nov 7, 2013	12.51	12.59	12.51	12.59
2799	NYSE	NXJ	Wed, Nov 6, 2013	12.54	12.60	12.51	12.51
2798	NYSE	NXJ	Tue, Nov 5, 2013	12.55	12.60	12.51	12.57
2797	NYSE	NXJ	Mon, Nov 4, 2013	12.60	12.62	12.56	12.58
2796	NYSE	NXJ	Fri, Nov 1, 2013	12.68	12.71	12.51	12.51
2795	NYSE	NXJ	Thu, Oct 31, 2013	12.72	12.72	12.60	12.64
2794	NYSE	NXJ	Wed, Oct 30, 2013	12.56	12.70	12.56	12.65
2793	NYSE	NXJ	Tue, Oct 29, 2013	12.58	12.63	12.54	12.60
2792	NYSE	NXJ	Mon, Oct 28, 2013	12.55	12.64	12.52	12.59
2791	NYSE	NXJ	Fri, Oct 25, 2013	12.58	12.61	12.52	12.52
2790	NYSE	NXJ	Thu, Oct 24, 2013	12.52	12.70	12.52	12.52
2789	NYSE	NXJ	Wed, Oct 23, 2013	12.54	12.57	12.50	12.53
2788	NYSE	NXJ	Tue, Oct 22, 2013	12.45	12.56	12.45	12.48
2787	NYSE	NXJ	Mon, Oct 21, 2013	12.50	12.51	12.45	12.46
2786	NYSE	NXJ	Fri, Oct 18, 2013	12.50	12.60	12.45	12.48
2785	NYSE	NXJ	Thu, Oct 17, 2013	12.29	12.49	12.29	12.46
2784	NYSE	NXJ	Wed, Oct 16, 2013	12.21	12.37	12.21	12.33
2783	NYSE	NXJ	Tue, Oct 15, 2013	12.33	12.44	12.24	12.27
2782	NYSE	NXJ	Mon, Oct 14, 2013	12.32	12.40	12.27	12.28
2781	NYSE	NXJ	Fri, Oct 11, 2013	12.34	12.42	12.33	12.41
2780	NYSE	NXJ	Thu, Oct 10, 2013	12.42	12.55	12.42	12.43
2779	NYSE	NXJ	Wed, Oct 9, 2013	12.44	12.54	12.44	12.50
2778	NYSE	NXJ	Tue, Oct 8, 2013	12.53	12.58	12.49	12.51
2777	NYSE	NXJ	Mon, Oct 7, 2013	12.62	12.69	12.53	12.60
2776	NYSE	NXJ	Fri, Oct 4, 2013	12.72	12.72	12.65	12.65
2775	NYSE	NXJ	Thu, Oct 3, 2013	12.51	12.80	12.51	12.80
2774	NYSE	NXJ	Wed, Oct 2, 2013	12.54	12.62	12.42	12.59
2773	NYSE	NXJ	Tue, Oct 1, 2013	12.69	12.69	12.56	12.57
2772	NYSE	NXJ	Mon, Sep 30, 2013	12.68	12.68	12.56	12.61
2771	NYSE	NXJ	Fri, Sep 27, 2013	12.59	12.68	12.55	12.61
2770	NYSE	NXJ	Thu, Sep 26, 2013	12.64	12.67	12.64	12.66
2769	NYSE	NXJ	Wed, Sep 25, 2013	12.59	12.71	12.52	12.66
2768	NYSE	NXJ	Tue, Sep 24, 2013	12.75	12.75	12.57	12.65
2767	NYSE	NXJ	Mon, Sep 23, 2013	12.61	12.74	12.61	12.66
2766	NYSE	NXJ	Fri, Sep 20, 2013	12.86	12.86	12.48	12.63
2765	NYSE	NXJ	Thu, Sep 19, 2013	12.65	12.94	12.55	12.78
2764	NYSE	NXJ	Wed, Sep 18, 2013	12.29	12.66	12.29	12.66
2763	NYSE	NXJ	Tue, Sep 17, 2013	12.21	12.45	12.21	12.36
2762	NYSE	NXJ	Mon, Sep 16, 2013	12.21	12.36	12.21	12.26
2761	NYSE	NXJ	Fri, Sep 13, 2013	12.03	12.28	12.03	12.23
2760	NYSE	NXJ	Thu, Sep 12, 2013	12.10	12.20	12.07	12.11
2759	NYSE	NXJ	Wed, Sep 11, 2013	12.10	12.18	12.10	12.15
2758	NYSE	NXJ	Tue, Sep 10, 2013	12.10	12.22	12.09	12.21
2757	NYSE	NXJ	Mon, Sep 9, 2013	12.12	12.28	12.12	12.25
2756	NYSE	NXJ	Fri, Sep 6, 2013	12.17	12.25	12.15	12.20
2755	NYSE	NXJ	Thu, Sep 5, 2013	12.12	12.23	12.07	12.12
2754	NYSE	NXJ	Wed, Sep 4, 2013	12.17	12.30	12.17	12.27
2753	NYSE	NXJ	Tue, Sep 3, 2013	12.28	12.30	12.17	12.21
2752	NYSE	NXJ	Fri, Aug 30, 2013	12.42	12.42	12.24	12.32
2751	NYSE	NXJ	Thu, Aug 29, 2013	12.12	12.28	12.12	12.28
2750	NYSE	NXJ	Wed, Aug 28, 2013	12.24	12.39	12.24	12.24
2749	NYSE	NXJ	Tue, Aug 27, 2013	12.28	12.39	12.28	12.28
2748	NYSE	NXJ	Mon, Aug 26, 2013	12.30	12.44	12.30	12.33
2747	NYSE	NXJ	Fri, Aug 23, 2013	12.42	12.44	12.29	12.39
2746	NYSE	NXJ	Thu, Aug 22, 2013	12.12	12.49	12.12	12.32
2745	NYSE	NXJ	Wed, Aug 21, 2013	12.05	12.18	12.05	12.09
2744	NYSE	NXJ	Tue, Aug 20, 2013	12.05	12.22	12.05	12.09
2743	NYSE	NXJ	Mon, Aug 19, 2013	12.08	12.09	12.05	12.05
2742	NYSE	NXJ	Fri, Aug 16, 2013	12.10	12.15	12.08	12.09
2741	NYSE	NXJ	Thu, Aug 15, 2013	12.11	12.14	12.11	12.11
2740	NYSE	NXJ	Wed, Aug 14, 2013	12.16	12.36	12.16	12.26
2739	NYSE	NXJ	Tue, Aug 13, 2013	12.29	12.40	12.17	12.23
2738	NYSE	NXJ	Mon, Aug 12, 2013	12.25	12.48	12.25	12.45
2737	NYSE	NXJ	Fri, Aug 9, 2013	12.34	12.41	12.34	12.35
2736	NYSE	NXJ	Thu, Aug 8, 2013	12.29	12.61	12.29	12.43
2735	NYSE	NXJ	Wed, Aug 7, 2013	12.35	12.40	12.31	12.40
2734	NYSE	NXJ	Tue, Aug 6, 2013	12.49	12.55	12.40	12.42
2733	NYSE	NXJ	Mon, Aug 5, 2013	12.56	12.60	12.47	12.60
2732	NYSE	NXJ	Fri, Aug 2, 2013	12.52	12.63	12.50	12.62
2731	NYSE	NXJ	Thu, Aug 1, 2013	12.84	12.84	12.50	12.50
2730	NYSE	NXJ	Wed, Jul 31, 2013	12.65	12.72	12.52	12.72
2729	NYSE	NXJ	Tue, Jul 30, 2013	12.55	12.61	12.53	12.60
2728	NYSE	NXJ	Mon, Jul 29, 2013	12.62	12.68	12.45	12.55
2727	NYSE	NXJ	Fri, Jul 26, 2013	12.63	12.78	12.47	12.56
2726	NYSE	NXJ	Thu, Jul 25, 2013	12.70	12.70	12.50	12.55
2725	NYSE	NXJ	Wed, Jul 24, 2013	12.80	12.81	12.70	12.70
2724	NYSE	NXJ	Tue, Jul 23, 2013	12.95	12.95	12.84	12.86
2723	NYSE	NXJ	Mon, Jul 22, 2013	13.00	13.00	12.85	12.87
2722	NYSE	NXJ	Fri, Jul 19, 2013	13.05	13.10	12.96	13.01
2721	NYSE	NXJ	Thu, Jul 18, 2013	13.11	13.20	13.02	13.02
2720	NYSE	NXJ	Wed, Jul 17, 2013	13.07	13.18	13.01	13.17
2719	NYSE	NXJ	Tue, Jul 16, 2013	13.09	13.09	12.96	13.00
2718	NYSE	NXJ	Mon, Jul 15, 2013	13.04	13.06	12.92	12.95
2717	NYSE	NXJ	Fri, Jul 12, 2013	13.15	13.15	13.00	13.09
2716	NYSE	NXJ	Thu, Jul 11, 2013	12.97	13.07	12.88	13.07
2715	NYSE	NXJ	Wed, Jul 10, 2013	12.95	12.96	12.94	12.94
2714	NYSE	NXJ	Tue, Jul 9, 2013	12.95	13.05	12.95	12.96
2713	NYSE	NXJ	Mon, Jul 8, 2013	12.97	13.10	12.96	13.02
2712	NYSE	NXJ	Fri, Jul 5, 2013	13.12	13.16	13.00	13.02
2711	NYSE	NXJ	Wed, Jul 3, 2013	13.26	13.32	13.21	13.27
2710	NYSE	NXJ	Tue, Jul 2, 2013	13.37	13.58	13.37	13.47
2709	NYSE	NXJ	Mon, Jul 1, 2013	13.63	13.63	13.44	13.49
2708	NYSE	NXJ	Thu, Jun 27, 2013	13.31	13.53	13.31	13.51
2707	NYSE	NXJ	Wed, Jun 26, 2013	13.14	13.39	13.01	13.30
2706	NYSE	NXJ	Tue, Jun 25, 2013	13.05	13.09	12.85	12.97
2705	NYSE	NXJ	Mon, Jun 24, 2013	13.17	13.17	12.91	13.15
2704	NYSE	NXJ	Fri, Jun 21, 2013	13.15	13.39	13.11	13.20
2703	NYSE	NXJ	Thu, Jun 20, 2013	13.37	13.37	13.10	13.12
2702	NYSE	NXJ	Wed, Jun 19, 2013	13.38	13.50	13.26	13.41
2701	NYSE	NXJ	Tue, Jun 18, 2013	13.45	13.54	13.45	13.53
2700	NYSE	NXJ	Mon, Jun 17, 2013	13.64	13.64	13.50	13.58
2699	NYSE	NXJ	Fri, Jun 14, 2013	13.50	13.61	13.46	13.56
2698	NYSE	NXJ	Thu, Jun 13, 2013	13.43	13.54	13.35	13.50
2697	NYSE	NXJ	Wed, Jun 12, 2013	13.65	13.65	13.44	13.50
2696	NYSE	NXJ	Tue, Jun 11, 2013	13.81	13.83	13.55	13.75
2695	NYSE	NXJ	Mon, Jun 10, 2013	14.10	14.10	13.86	13.92
2694	NYSE	NXJ	Fri, Jun 7, 2013	14.08	14.14	13.98	14.11
2693	NYSE	NXJ	Thu, Jun 6, 2013	13.97	14.12	13.97	14.08
2692	NYSE	NXJ	Wed, Jun 5, 2013	13.95	14.10	13.95	14.08
2691	NYSE	NXJ	Tue, Jun 4, 2013	13.73	14.01	13.69	13.95
2690	NYSE	NXJ	Mon, Jun 3, 2013	13.85	13.88	13.77	13.80
2689	NYSE	NXJ	Fri, May 31, 2013	14.11	14.12	13.86	13.90
2688	NYSE	NXJ	Thu, May 30, 2013	14.25	14.25	14.13	14.14
2687	NYSE	NXJ	Wed, May 29, 2013	14.42	14.42	14.15	14.20
2686	NYSE	NXJ	Tue, May 28, 2013	14.46	14.54	14.38	14.38
2685	NYSE	NXJ	Fri, May 24, 2013	14.45	14.50	14.40	14.48
2684	NYSE	NXJ	Thu, May 23, 2013	14.59	14.60	14.46	14.52
2683	NYSE	NXJ	Wed, May 22, 2013	14.60	14.60	14.45	14.56
2682	NYSE	NXJ	Tue, May 21, 2013	14.62	14.62	14.54	14.55
2681	NYSE	NXJ	Mon, May 20, 2013	14.62	14.62	14.50	14.56
2680	NYSE	NXJ	Fri, May 17, 2013	14.70	14.70	14.50	14.55
2679	NYSE	NXJ	Thu, May 16, 2013	14.52	14.60	14.52	14.52
2678	NYSE	NXJ	Wed, May 15, 2013	14.70	14.71	14.50	14.54
2677	NYSE	NXJ	Tue, May 14, 2013	14.72	14.75	14.61	14.62
2676	NYSE	NXJ	Mon, May 13, 2013	14.84	14.84	14.66	14.66
2675	NYSE	NXJ	Fri, May 10, 2013	14.95	14.95	14.82	14.90
2674	NYSE	NXJ	Thu, May 9, 2013	14.89	15.04	14.79	15.04
2673	NYSE	NXJ	Wed, May 8, 2013	14.95	14.95	14.80	14.80
2672	NYSE	NXJ	Tue, May 7, 2013	14.86	14.97	14.80	14.93
2671	NYSE	NXJ	Mon, May 6, 2013	14.87	14.94	14.87	14.91
2670	NYSE	NXJ	Fri, May 3, 2013	15.00	15.05	14.93	14.94
2669	NYSE	NXJ	Thu, May 2, 2013	14.98	15.01	14.94	14.99
2668	NYSE	NXJ	Wed, May 1, 2013	15.00	15.01	14.84	14.88
2667	NYSE	NXJ	Tue, Apr 30, 2013	14.97	15.06	14.81	14.94
2666	NYSE	NXJ	Mon, Apr 29, 2013	14.85	14.97	14.85	14.88
2665	NYSE	NXJ	Fri, Apr 26, 2013	15.23	15.24	14.78	14.93
2664	NYSE	NXJ	Thu, Apr 25, 2013	14.97	14.97	14.83	14.88
2663	NYSE	NXJ	Wed, Apr 24, 2013	14.96	14.96	14.84	14.85
2662	NYSE	NXJ	Tue, Apr 23, 2013	14.97	14.98	14.85	14.88
2661	NYSE	NXJ	Mon, Apr 22, 2013	14.96	14.96	14.84	14.86
2660	NYSE	NXJ	Fri, Apr 19, 2013	14.96	14.96	14.85	14.85
2659	NYSE	NXJ	Thu, Apr 18, 2013	14.96	14.96	14.85	14.88
2658	NYSE	NXJ	Wed, Apr 17, 2013	14.93	14.95	14.85	14.94
2657	NYSE	NXJ	Tue, Apr 16, 2013	14.84	14.86	14.84	14.85
2656	NYSE	NXJ	Mon, Apr 15, 2013	14.96	14.97	14.86	14.88
2655	NYSE	NXJ	Fri, Apr 12, 2013	15.16	15.16	14.97	14.98
2654	NYSE	NXJ	Thu, Apr 11, 2013	15.06	15.07	14.99	15.04
2653	NYSE	NXJ	Wed, Apr 10, 2013	14.93	15.09	14.93	15.03
2652	NYSE	NXJ	Tue, Apr 9, 2013	15.10	15.10	15.04	15.04
2651	NYSE	NXJ	Mon, Apr 8, 2013	15.16	15.16	15.00	15.06
2650	NYSE	NXJ	Fri, Apr 5, 2013	15.30	15.30	14.98	15.06
2649	NYSE	NXJ	Thu, Apr 4, 2013	15.05	15.10	15.05	15.10
2648	NYSE	NXJ	Wed, Apr 3, 2013	14.99	15.05	14.90	14.99
2647	NYSE	NXJ	Tue, Apr 2, 2013	15.04	15.04	14.90	14.91
2646	NYSE	NXJ	Mon, Apr 1, 2013	14.99	15.00	14.91	15.00
2645	NYSE	NXJ	Thu, Mar 28, 2013	14.94	14.97	14.86	14.95
2644	NYSE	NXJ	Wed, Mar 27, 2013	14.99	15.00	14.86	14.87
2643	NYSE	NXJ	Tue, Mar 26, 2013	15.01	15.01	14.86	14.92
2642	NYSE	NXJ	Mon, Mar 25, 2013	15.03	15.07	14.82	14.92
2641	NYSE	NXJ	Fri, Mar 22, 2013	15.03	15.03	14.91	14.96
2640	NYSE	NXJ	Thu, Mar 21, 2013	14.92	14.98	14.84	14.90
2639	NYSE	NXJ	Wed, Mar 20, 2013	14.92	14.92	14.77	14.90
2638	NYSE	NXJ	Tue, Mar 19, 2013	14.80	14.80	14.71	14.78
2637	NYSE	NXJ	Mon, Mar 18, 2013	14.36	14.74	14.33	14.74
2636	NYSE	NXJ	Fri, Mar 15, 2013	14.57	14.58	14.36	14.38
2635	NYSE	NXJ	Thu, Mar 14, 2013	14.62	14.71	14.44	14.50
2634	NYSE	NXJ	Wed, Mar 13, 2013	14.81	14.87	14.75	14.75
2633	NYSE	NXJ	Tue, Mar 12, 2013	14.94	14.98	14.90	14.91
2632	NYSE	NXJ	Mon, Mar 11, 2013	15.10	15.29	14.98	15.04
2631	NYSE	NXJ	Fri, Mar 8, 2013	15.07	15.14	15.01	15.08
2630	NYSE	NXJ	Thu, Mar 7, 2013	15.29	15.29	15.14	15.14
2629	NYSE	NXJ	Wed, Mar 6, 2013	15.29	15.29	15.17	15.23
2628	NYSE	NXJ	Tue, Mar 5, 2013	15.29	15.29	15.16	15.19
2627	NYSE	NXJ	Mon, Mar 4, 2013	15.18	15.28	15.14	15.20
2626	NYSE	NXJ	Fri, Mar 1, 2013	15.34	15.34	15.23	15.24
2625	NYSE	NXJ	Thu, Feb 28, 2013	15.22	15.30	15.20	15.23
2624	NYSE	NXJ	Wed, Feb 27, 2013	15.37	15.37	15.24	15.31
2623	NYSE	NXJ	Tue, Feb 26, 2013	15.30	15.35	15.26	15.31
2622	NYSE	NXJ	Mon, Feb 25, 2013	15.41	15.41	15.22	15.24
2621	NYSE	NXJ	Fri, Feb 22, 2013	15.39	15.40	15.33	15.37
2620	NYSE	NXJ	Thu, Feb 21, 2013	15.37	15.37	15.18	15.35
2619	NYSE	NXJ	Wed, Feb 20, 2013	15.37	15.37	15.23	15.32
2618	NYSE	NXJ	Tue, Feb 19, 2013	15.45	15.45	15.21	15.27
2617	NYSE	NXJ	Fri, Feb 15, 2013	15.41	15.49	15.35	15.40
2616	NYSE	NXJ	Thu, Feb 14, 2013	15.58	15.58	15.35	15.37
2615	NYSE	NXJ	Wed, Feb 13, 2013	15.61	15.61	15.50	15.54
2614	NYSE	NXJ	Tue, Feb 12, 2013	15.69	15.69	15.54	15.58
2613	NYSE	NXJ	Mon, Feb 11, 2013	15.73	15.73	15.63	15.65
2612	NYSE	NXJ	Fri, Feb 8, 2013	15.76	15.76	15.65	15.65
2611	NYSE	NXJ	Thu, Feb 7, 2013	15.71	15.75	15.71	15.74
2610	NYSE	NXJ	Wed, Feb 6, 2013	15.69	15.71	15.65	15.71
2609	NYSE	NXJ	Tue, Feb 5, 2013	15.65	15.65	15.61	15.61
2608	NYSE	NXJ	Fri, Feb 1, 2013	15.71	15.79	15.68	15.68
2607	NYSE	NXJ	Thu, Jan 31, 2013	15.76	15.78	15.56	15.63
2606	NYSE	NXJ	Wed, Jan 30, 2013	15.69	15.72	15.59	15.72
2605	NYSE	NXJ	Tue, Jan 29, 2013	15.82	15.86	15.59	15.59
2604	NYSE	NXJ	Mon, Jan 28, 2013	16.12	16.12	15.80	15.81
2603	NYSE	NXJ	Fri, Jan 25, 2013	16.15	16.15	16.04	16.05
2602	NYSE	NXJ	Thu, Jan 24, 2013	16.14	16.15	16.02	16.09
2601	NYSE	NXJ	Wed, Jan 23, 2013	15.97	16.13	15.92	16.06
2600	NYSE	NXJ	Tue, Jan 22, 2013	16.10	16.10	15.88	15.99
2599	NYSE	NXJ	Fri, Jan 18, 2013	16.12	16.12	16.01	16.03
2598	NYSE	NXJ	Thu, Jan 17, 2013	15.97	16.11	15.89	16.01
2597	NYSE	NXJ	Wed, Jan 16, 2013	15.73	15.90	15.72	15.89
2596	NYSE	NXJ	Tue, Jan 15, 2013	15.93	15.94	15.76	15.78
2595	NYSE	NXJ	Mon, Jan 14, 2013	16.05	16.14	15.82	15.83
2594	NYSE	NXJ	Fri, Jan 11, 2013	15.93	16.05	15.93	16.04
2593	NYSE	NXJ	Thu, Jan 10, 2013	16.03	16.03	15.94	15.96
2592	NYSE	NXJ	Wed, Jan 9, 2013	16.02	16.10	15.94	15.99
2591	NYSE	NXJ	Tue, Jan 8, 2013	16.00	16.03	15.94	16.01
2590	NYSE	NXJ	Mon, Jan 7, 2013	15.83	15.94	15.83	15.90
2589	NYSE	NXJ	Fri, Jan 4, 2013	15.95	15.96	15.78	15.84
2588	NYSE	NXJ	Thu, Jan 3, 2013	15.75	15.85	15.67	15.80
2587	NYSE	NXJ	Wed, Jan 2, 2013	15.37	15.70	15.37	15.66
2586	NYSE	NXJ	Mon, Dec 31, 2012	15.49	15.53	15.34	15.34
2585	NYSE	NXJ	Fri, Dec 28, 2012	15.50	15.51	15.36	15.43
2584	NYSE	NXJ	Thu, Dec 27, 2012	15.41	15.57	15.28	15.36
2583	NYSE	NXJ	Wed, Dec 26, 2012	15.52	15.57	15.47	15.50
2582	NYSE	NXJ	Mon, Dec 24, 2012	15.75	15.75	15.60	15.60
2581	NYSE	NXJ	Fri, Dec 21, 2012	15.56	15.68	15.56	15.66
2580	NYSE	NXJ	Thu, Dec 20, 2012	15.75	15.75	15.57	15.70
2579	NYSE	NXJ	Wed, Dec 19, 2012	15.26	15.57	15.26	15.57
2578	NYSE	NXJ	Tue, Dec 18, 2012	15.51	15.51	15.27	15.48
2577	NYSE	NXJ	Mon, Dec 17, 2012	15.78	15.78	15.44	15.50
2576	NYSE	NXJ	Fri, Dec 14, 2012	15.73	15.79	15.54	15.76
2575	NYSE	NXJ	Thu, Dec 13, 2012	15.80	15.80	15.57	15.64
2574	NYSE	NXJ	Wed, Dec 12, 2012	16.01	16.16	15.89	15.92
2573	NYSE	NXJ	Tue, Dec 11, 2012	16.04	16.14	15.94	16.00
2572	NYSE	NXJ	Mon, Dec 10, 2012	16.34	16.34	15.95	15.97
2571	NYSE	NXJ	Fri, Dec 7, 2012	16.44	16.44	16.24	16.26
2570	NYSE	NXJ	Thu, Dec 6, 2012	16.40	16.43	16.27	16.43
2569	NYSE	NXJ	Wed, Dec 5, 2012	16.37	16.37	16.24	16.32
2568	NYSE	NXJ	Tue, Dec 4, 2012	16.42	16.44	16.24	16.32
2567	NYSE	NXJ	Mon, Dec 3, 2012	16.50	16.50	16.38	16.42
2566	NYSE	NXJ	Fri, Nov 30, 2012	16.50	16.50	16.48	16.50
2565	NYSE	NXJ	Thu, Nov 29, 2012	16.55	16.59	16.48	16.49
2564	NYSE	NXJ	Wed, Nov 28, 2012	16.51	16.59	16.42	16.44
2563	NYSE	NXJ	Tue, Nov 27, 2012	16.39	16.51	16.37	16.51
2562	NYSE	NXJ	Mon, Nov 26, 2012	16.40	16.47	16.28	16.28
2561	NYSE	NXJ	Fri, Nov 23, 2012	16.47	16.53	16.42	16.43
2560	NYSE	NXJ	Wed, Nov 21, 2012	16.44	16.55	16.40	16.40
2559	NYSE	NXJ	Tue, Nov 20, 2012	16.62	16.62	16.41	16.44
2558	NYSE	NXJ	Mon, Nov 19, 2012	16.35	16.58	16.35	16.55
2557	NYSE	NXJ	Fri, Nov 16, 2012	16.20	16.35	16.17	16.17
2556	NYSE	NXJ	Thu, Nov 15, 2012	16.38	16.38	15.97	16.12
2555	NYSE	NXJ	Wed, Nov 14, 2012	16.53	16.64	16.23	16.23
2554	NYSE	NXJ	Tue, Nov 13, 2012	16.61	16.61	16.39	16.39
2553	NYSE	NXJ	Mon, Nov 12, 2012	16.60	16.72	16.45	16.60
2552	NYSE	NXJ	Fri, Nov 9, 2012	16.67	16.74	16.53	16.56
2551	NYSE	NXJ	Thu, Nov 8, 2012	16.43	16.61	16.43	16.60
2550	NYSE	NXJ	Wed, Nov 7, 2012	16.26	16.37	16.22	16.32
2549	NYSE	NXJ	Tue, Nov 6, 2012	16.22	16.25	16.19	16.21
2548	NYSE	NXJ	Mon, Nov 5, 2012	16.49	16.61	16.15	16.22
2547	NYSE	NXJ	Fri, Nov 2, 2012	16.68	16.69	16.50	16.65
2546	NYSE	NXJ	Thu, Nov 1, 2012	16.63	16.71	16.62	16.70
2545	NYSE	NXJ	Wed, Oct 31, 2012	16.49	16.60	16.47	16.53
2544	NYSE	NXJ	Fri, Oct 26, 2012	16.50	16.57	16.40	16.47
2543	NYSE	NXJ	Thu, Oct 25, 2012	16.53	16.58	16.39	16.39
2542	NYSE	NXJ	Wed, Oct 24, 2012	16.33	16.48	16.27	16.48
2541	NYSE	NXJ	Tue, Oct 23, 2012	16.25	16.37	16.22	16.33
2540	NYSE	NXJ	Mon, Oct 22, 2012	16.24	16.28	16.13	16.25
2539	NYSE	NXJ	Fri, Oct 19, 2012	16.43	16.43	16.18	16.18
2538	NYSE	NXJ	Thu, Oct 18, 2012	16.54	16.54	16.32	16.33
2537	NYSE	NXJ	Wed, Oct 17, 2012	16.51	16.55	16.49	16.51
2536	NYSE	NXJ	Tue, Oct 16, 2012	16.52	16.53	16.42	16.48
2535	NYSE	NXJ	Mon, Oct 15, 2012	16.62	16.65	16.33	16.41
2534	NYSE	NXJ	Fri, Oct 12, 2012	16.58	16.58	16.49	16.53
2533	NYSE	NXJ	Thu, Oct 11, 2012	16.51	16.58	16.50	16.52
2532	NYSE	NXJ	Wed, Oct 10, 2012	16.64	16.64	16.52	16.54
2531	NYSE	NXJ	Tue, Oct 9, 2012	16.46	16.54	16.40	16.53
2530	NYSE	NXJ	Mon, Oct 8, 2012	16.52	16.56	16.46	16.50
2529	NYSE	NXJ	Fri, Oct 5, 2012	16.25	16.62	16.25	16.47
2528	NYSE	NXJ	Thu, Oct 4, 2012	16.29	16.35	16.20	16.35
2527	NYSE	NXJ	Wed, Oct 3, 2012	16.39	16.39	16.19	16.28
2526	NYSE	NXJ	Tue, Oct 2, 2012	16.24	16.39	16.23	16.23
2525	NYSE	NXJ	Mon, Oct 1, 2012	16.16	16.24	16.14	16.24
2524	NYSE	NXJ	Fri, Sep 28, 2012	16.02	16.14	16.02	16.02
2523	NYSE	NXJ	Thu, Sep 27, 2012	15.99	16.02	15.90	15.92
2522	NYSE	NXJ	Wed, Sep 26, 2012	15.92	16.00	15.91	15.97
2521	NYSE	NXJ	Tue, Sep 25, 2012	15.80	15.92	15.80	15.81
2520	NYSE	NXJ	Mon, Sep 24, 2012	16.01	16.01	15.79	15.80
2519	NYSE	NXJ	Fri, Sep 21, 2012	15.87	16.08	15.82	16.00
2518	NYSE	NXJ	Thu, Sep 20, 2012	15.85	15.97	15.82	15.82
2517	NYSE	NXJ	Wed, Sep 19, 2012	15.82	16.01	15.82	15.84
2516	NYSE	NXJ	Tue, Sep 18, 2012	15.86	15.97	15.79	15.79
2515	NYSE	NXJ	Mon, Sep 17, 2012	16.01	16.10	15.78	15.83
2514	NYSE	NXJ	Fri, Sep 14, 2012	15.99	16.24	15.87	16.03
2513	NYSE	NXJ	Thu, Sep 13, 2012	15.84	16.10	15.84	15.95
2512	NYSE	NXJ	Wed, Sep 12, 2012	15.82	15.87	15.72	15.86
2511	NYSE	NXJ	Tue, Sep 11, 2012	15.74	15.84	15.74	15.84
2510	NYSE	NXJ	Mon, Sep 10, 2012	15.76	15.76	15.70	15.72
2509	NYSE	NXJ	Fri, Sep 7, 2012	15.76	15.76	15.70	15.73
2508	NYSE	NXJ	Thu, Sep 6, 2012	15.66	15.70	15.66	15.69
2507	NYSE	NXJ	Wed, Sep 5, 2012	15.60	15.60	15.53	15.53
2506	NYSE	NXJ	Tue, Sep 4, 2012	15.67	15.67	15.51	15.51
2505	NYSE	NXJ	Fri, Aug 31, 2012	15.53	15.54	15.42	15.54
2504	NYSE	NXJ	Thu, Aug 30, 2012	15.54	15.56	15.43	15.44
2503	NYSE	NXJ	Wed, Aug 29, 2012	15.49	15.59	15.48	15.48
2502	NYSE	NXJ	Tue, Aug 28, 2012	15.44	15.53	15.43	15.46
2501	NYSE	NXJ	Mon, Aug 27, 2012	15.60	15.64	15.47	15.48
2500	NYSE	NXJ	Fri, Aug 24, 2012	15.58	15.65	15.53	15.62
2499	NYSE	NXJ	Thu, Aug 23, 2012	15.71	15.75	15.50	15.58
2498	NYSE	NXJ	Wed, Aug 22, 2012	15.77	15.77	15.55	15.63
2497	NYSE	NXJ	Tue, Aug 21, 2012	15.77	15.80	15.71	15.71
2496	NYSE	NXJ	Mon, Aug 20, 2012	15.51	15.79	15.51	15.74
2495	NYSE	NXJ	Fri, Aug 17, 2012	15.86	15.86	15.61	15.61
2494	NYSE	NXJ	Thu, Aug 16, 2012	15.52	15.79	15.51	15.79
2493	NYSE	NXJ	Wed, Aug 15, 2012	15.59	15.59	15.54	15.58
2492	NYSE	NXJ	Tue, Aug 14, 2012	15.59	15.63	15.50	15.53
2491	NYSE	NXJ	Mon, Aug 13, 2012	15.96	15.99	15.52	15.57
2490	NYSE	NXJ	Fri, Aug 10, 2012	15.80	16.19	15.80	16.03
2489	NYSE	NXJ	Thu, Aug 9, 2012	15.84	15.84	15.69	15.84
2488	NYSE	NXJ	Wed, Aug 8, 2012	15.85	15.93	15.79	15.79
2487	NYSE	NXJ	Tue, Aug 7, 2012	15.88	15.98	15.74	15.75
2486	NYSE	NXJ	Mon, Aug 6, 2012	15.99	16.00	15.81	16.00
2485	NYSE	NXJ	Fri, Aug 3, 2012	15.98	15.99	15.87	15.90
2484	NYSE	NXJ	Thu, Aug 2, 2012	15.85	15.96	15.75	15.96
2483	NYSE	NXJ	Wed, Aug 1, 2012	15.86	15.92	15.83	15.87
2482	NYSE	NXJ	Tue, Jul 31, 2012	15.96	15.97	15.56	15.80
2481	NYSE	NXJ	Mon, Jul 30, 2012	15.86	15.93	15.85	15.93
2480	NYSE	NXJ	Fri, Jul 27, 2012	15.85	16.00	15.80	15.80
2479	NYSE	NXJ	Thu, Jul 26, 2012	15.70	15.93	15.70	15.79
2478	NYSE	NXJ	Wed, Jul 25, 2012	15.65	15.79	15.61	15.79
2477	NYSE	NXJ	Tue, Jul 24, 2012	15.79	15.79	15.63	15.76
2476	NYSE	NXJ	Mon, Jul 23, 2012	15.70	15.75	15.67	15.72
2475	NYSE	NXJ	Fri, Jul 20, 2012	15.57	15.66	15.57	15.65
2474	NYSE	NXJ	Thu, Jul 19, 2012	15.66	15.67	15.48	15.48
2473	NYSE	NXJ	Wed, Jul 18, 2012	15.51	15.65	15.51	15.62
2472	NYSE	NXJ	Tue, Jul 17, 2012	15.54	15.63	15.48	15.48
2471	NYSE	NXJ	Mon, Jul 16, 2012	15.54	15.60	15.52	15.55
2470	NYSE	NXJ	Fri, Jul 13, 2012	15.62	15.62	15.57	15.57
2469	NYSE	NXJ	Thu, Jul 12, 2012	15.57	15.60	15.37	15.50
2468	NYSE	NXJ	Wed, Jul 11, 2012	15.49	15.62	15.45	15.45
2467	NYSE	NXJ	Tue, Jul 10, 2012	15.53	15.53	15.44	15.50
2466	NYSE	NXJ	Mon, Jul 9, 2012	15.42	15.46	15.40	15.42
2465	NYSE	NXJ	Fri, Jul 6, 2012	15.44	15.48	15.41	15.48
2464	NYSE	NXJ	Thu, Jul 5, 2012	15.40	15.47	15.40	15.47
2463	NYSE	NXJ	Tue, Jul 3, 2012	15.35	15.40	15.31	15.38
2462	NYSE	NXJ	Mon, Jul 2, 2012	15.22	15.37	15.19	15.37
2461	NYSE	NXJ	Fri, Jun 29, 2012	15.24	15.33	15.16	15.19
2460	NYSE	NXJ	Thu, Jun 28, 2012	15.22	15.34	15.22	15.34
2459	NYSE	NXJ	Wed, Jun 27, 2012	15.35	15.39	15.34	15.35
2458	NYSE	NXJ	Tue, Jun 26, 2012	15.27	15.30	15.12	15.28
2457	NYSE	NXJ	Mon, Jun 25, 2012	15.33	15.33	15.30	15.30
2456	NYSE	NXJ	Fri, Jun 22, 2012	15.24	15.29	15.24	15.29
2455	NYSE	NXJ	Thu, Jun 21, 2012	15.27	15.30	15.17	15.17
2454	NYSE	NXJ	Wed, Jun 20, 2012	15.29	15.31	15.21	15.31
2453	NYSE	NXJ	Tue, Jun 19, 2012	15.18	15.28	15.18	15.22
2452	NYSE	NXJ	Mon, Jun 18, 2012	15.06	15.17	15.06	15.09
2451	NYSE	NXJ	Fri, Jun 15, 2012	15.14	15.17	15.02	15.04
2450	NYSE	NXJ	Thu, Jun 14, 2012	15.12	15.24	15.11	15.17
2449	NYSE	NXJ	Wed, Jun 13, 2012	15.27	15.27	15.19	15.27
2448	NYSE	NXJ	Tue, Jun 12, 2012	15.22	15.28	15.21	15.28
2447	NYSE	NXJ	Mon, Jun 11, 2012	15.20	15.25	15.09	15.18
2446	NYSE	NXJ	Fri, Jun 8, 2012	15.16	15.23	15.15	15.20
2445	NYSE	NXJ	Thu, Jun 7, 2012	15.05	15.14	15.01	15.05
2444	NYSE	NXJ	Wed, Jun 6, 2012	15.20	15.20	15.07	15.07
2443	NYSE	NXJ	Tue, Jun 5, 2012	15.20	15.24	15.17	15.17
2442	NYSE	NXJ	Mon, Jun 4, 2012	15.19	15.19	15.08	15.18
2441	NYSE	NXJ	Fri, Jun 1, 2012	15.21	15.21	15.14	15.14
2440	NYSE	NXJ	Thu, May 31, 2012	15.18	15.21	15.12	15.15
2439	NYSE	NXJ	Wed, May 30, 2012	15.16	15.16	15.06	15.06
2438	NYSE	NXJ	Tue, May 29, 2012	15.06	15.17	15.04	15.10
2437	NYSE	NXJ	Fri, May 25, 2012	14.98	15.04	14.98	15.03
2436	NYSE	NXJ	Thu, May 24, 2012	14.85	14.99	14.84	14.90
2435	NYSE	NXJ	Wed, May 23, 2012	14.77	14.83	14.77	14.83
2434	NYSE	NXJ	Tue, May 22, 2012	14.90	15.02	14.70	14.80
2433	NYSE	NXJ	Mon, May 21, 2012	15.13	15.16	14.84	14.86
2432	NYSE	NXJ	Fri, May 18, 2012	15.10	15.25	15.04	15.09
2431	NYSE	NXJ	Thu, May 17, 2012	15.12	15.18	15.08	15.13
2430	NYSE	NXJ	Wed, May 16, 2012	15.07	15.18	15.04	15.13
2429	NYSE	NXJ	Tue, May 15, 2012	15.02	15.05	14.96	15.00
2428	NYSE	NXJ	Mon, May 14, 2012	14.99	15.05	14.98	15.02
2427	NYSE	NXJ	Fri, May 11, 2012	14.99	14.99	14.92	14.98
2426	NYSE	NXJ	Thu, May 10, 2012	14.94	15.01	14.93	15.00
2425	NYSE	NXJ	Wed, May 9, 2012	14.99	14.99	14.83	14.91
2424	NYSE	NXJ	Tue, May 8, 2012	15.00	15.00	14.97	15.00
2423	NYSE	NXJ	Mon, May 7, 2012	15.00	15.00	14.93	14.96
2422	NYSE	NXJ	Fri, May 4, 2012	14.93	15.00	14.93	14.96
2421	NYSE	NXJ	Thu, May 3, 2012	14.88	14.96	14.84	14.85
2420	NYSE	NXJ	Wed, May 2, 2012	14.92	14.98	14.83	14.91
2419	NYSE	NXJ	Tue, May 1, 2012	14.96	14.97	14.91	14.92
2418	NYSE	NXJ	Mon, Apr 30, 2012	14.94	14.95	14.87	14.92
2417	NYSE	NXJ	Fri, Apr 27, 2012	14.91	14.95	14.88	14.88
2416	NYSE	NXJ	Thu, Apr 26, 2012	14.89	14.95	14.89	14.95
2415	NYSE	NXJ	Wed, Apr 25, 2012	14.87	14.95	14.82	14.87
2414	NYSE	NXJ	Tue, Apr 24, 2012	14.95	14.95	14.79	14.79
2413	NYSE	NXJ	Mon, Apr 23, 2012	14.80	14.88	14.80	14.81
2412	NYSE	NXJ	Fri, Apr 20, 2012	14.83	14.84	14.68	14.68
2411	NYSE	NXJ	Thu, Apr 19, 2012	14.85	14.85	14.78	14.80
2410	NYSE	NXJ	Wed, Apr 18, 2012	14.78	14.79	14.74	14.74
2409	NYSE	NXJ	Tue, Apr 17, 2012	14.79	14.79	14.71	14.75
2408	NYSE	NXJ	Mon, Apr 16, 2012	14.76	14.84	14.60	14.73
2407	NYSE	NXJ	Fri, Apr 13, 2012	14.72	14.79	14.65	14.78
2406	NYSE	NXJ	Thu, Apr 12, 2012	14.63	14.71	14.61	14.65
2405	NYSE	NXJ	Wed, Apr 11, 2012	14.73	14.75	14.61	14.68
2404	NYSE	NXJ	Tue, Apr 10, 2012	14.58	14.67	14.57	14.62
2403	NYSE	NXJ	Mon, Apr 9, 2012	14.45	14.57	14.45	14.49
2402	NYSE	NXJ	Thu, Apr 5, 2012	14.55	14.55	14.40	14.40
2401	NYSE	NXJ	Wed, Apr 4, 2012	14.47	14.51	14.33	14.46
2400	NYSE	NXJ	Tue, Apr 3, 2012	14.68	14.75	14.49	14.49
2399	NYSE	NXJ	Mon, Apr 2, 2012	14.69	14.74	14.65	14.65
2398	NYSE	NXJ	Fri, Mar 30, 2012	14.67	14.75	14.60	14.68
2397	NYSE	NXJ	Thu, Mar 29, 2012	14.62	14.63	14.55	14.55
2396	NYSE	NXJ	Wed, Mar 28, 2012	14.48	14.63	14.48	14.61
2395	NYSE	NXJ	Tue, Mar 27, 2012	14.29	14.43	14.29	14.43
2394	NYSE	NXJ	Mon, Mar 26, 2012	14.59	14.59	14.27	14.27
2393	NYSE	NXJ	Fri, Mar 23, 2012	14.53	14.53	14.33	14.53
2392	NYSE	NXJ	Thu, Mar 22, 2012	14.50	14.56	14.46	14.53
2391	NYSE	NXJ	Wed, Mar 21, 2012	14.31	14.49	14.31	14.44
2390	NYSE	NXJ	Tue, Mar 20, 2012	14.17	14.31	14.10	14.20
2389	NYSE	NXJ	Mon, Mar 19, 2012	14.04	14.20	13.99	14.19
2388	NYSE	NXJ	Fri, Mar 16, 2012	14.24	14.24	13.96	14.02
2387	NYSE	NXJ	Thu, Mar 15, 2012	15.07	15.07	14.10	14.20
2386	NYSE	NXJ	Wed, Mar 14, 2012	15.02	15.02	14.70	14.70
2385	NYSE	NXJ	Tue, Mar 13, 2012	15.00	15.04	14.87	14.98
2384	NYSE	NXJ	Mon, Mar 12, 2012	15.04	15.10	15.01	15.09
2383	NYSE	NXJ	Fri, Mar 9, 2012	15.19	15.20	14.99	15.04
2382	NYSE	NXJ	Thu, Mar 8, 2012	15.08	15.15	14.96	15.15
2381	NYSE	NXJ	Wed, Mar 7, 2012	14.98	15.07	14.91	15.04
2380	NYSE	NXJ	Tue, Mar 6, 2012	15.02	15.03	14.88	14.94
2379	NYSE	NXJ	Mon, Mar 5, 2012	15.15	15.15	14.96	14.99
2378	NYSE	NXJ	Fri, Mar 2, 2012	15.08	15.15	15.05	15.15
2377	NYSE	NXJ	Thu, Mar 1, 2012	15.11	15.14	14.92	15.08
2376	NYSE	NXJ	Wed, Feb 29, 2012	15.15	15.15	14.98	15.08
2375	NYSE	NXJ	Tue, Feb 28, 2012	14.99	15.13	14.98	15.10
2374	NYSE	NXJ	Mon, Feb 27, 2012	14.90	14.97	14.88	14.96
2373	NYSE	NXJ	Fri, Feb 24, 2012	14.81	14.83	14.74	14.83
2372	NYSE	NXJ	Thu, Feb 23, 2012	14.78	14.80	14.66	14.73
2371	NYSE	NXJ	Wed, Feb 22, 2012	14.66	14.74	14.65	14.73
2370	NYSE	NXJ	Tue, Feb 21, 2012	14.62	14.73	14.58	14.67
2369	NYSE	NXJ	Fri, Feb 17, 2012	14.60	14.68	14.57	14.66
2368	NYSE	NXJ	Thu, Feb 16, 2012	14.80	14.83	14.60	14.60
2367	NYSE	NXJ	Wed, Feb 15, 2012	14.87	14.95	14.77	14.77
2366	NYSE	NXJ	Tue, Feb 14, 2012	14.91	14.91	14.82	14.86
2365	NYSE	NXJ	Mon, Feb 13, 2012	14.93	14.96	14.81	14.85
2364	NYSE	NXJ	Fri, Feb 10, 2012	14.74	14.96	14.71	14.88
2363	NYSE	NXJ	Thu, Feb 9, 2012	14.86	14.89	14.82	14.82
2362	NYSE	NXJ	Wed, Feb 8, 2012	14.85	14.85	14.79	14.79
2361	NYSE	NXJ	Tue, Feb 7, 2012	14.87	14.87	14.82	14.82
2360	NYSE	NXJ	Mon, Feb 6, 2012	14.86	14.87	14.77	14.87
2359	NYSE	NXJ	Fri, Feb 3, 2012	15.00	15.00	14.81	14.83
2358	NYSE	NXJ	Thu, Feb 2, 2012	14.99	15.02	14.92	14.93
2357	NYSE	NXJ	Wed, Feb 1, 2012	14.96	15.14	14.96	15.01
2356	NYSE	NXJ	Tue, Jan 31, 2012	15.00	15.00	14.84	15.00
2355	NYSE	NXJ	Mon, Jan 30, 2012	15.06	15.06	14.89	15.00
2354	NYSE	NXJ	Fri, Jan 27, 2012	14.94	15.06	14.91	15.06
2353	NYSE	NXJ	Thu, Jan 26, 2012	14.83	14.89	14.73	14.88
2352	NYSE	NXJ	Wed, Jan 25, 2012	14.58	14.74	14.53	14.74
2351	NYSE	NXJ	Tue, Jan 24, 2012	14.45	14.54	14.45	14.51
2350	NYSE	NXJ	Mon, Jan 23, 2012	14.37	14.50	14.29	14.50
2349	NYSE	NXJ	Fri, Jan 20, 2012	14.44	14.44	14.29	14.29
2348	NYSE	NXJ	Thu, Jan 19, 2012	14.37	14.42	14.28	14.42
2347	NYSE	NXJ	Wed, Jan 18, 2012	14.25	14.34	14.22	14.31
2346	NYSE	NXJ	Tue, Jan 17, 2012	14.28	14.28	14.14	14.19
2345	NYSE	NXJ	Fri, Jan 13, 2012	14.20	14.28	14.17	14.28
2344	NYSE	NXJ	Thu, Jan 12, 2012	14.17	14.26	14.14	14.14
2343	NYSE	NXJ	Wed, Jan 11, 2012	14.15	14.24	14.15	14.17
2342	NYSE	NXJ	Tue, Jan 10, 2012	14.21	14.22	14.12	14.20
2341	NYSE	NXJ	Mon, Jan 9, 2012	14.15	14.25	14.14	14.19
2340	NYSE	NXJ	Fri, Jan 6, 2012	14.03	14.15	14.03	14.15
2339	NYSE	NXJ	Thu, Jan 5, 2012	14.02	14.10	14.02	14.09
2338	NYSE	NXJ	Wed, Jan 4, 2012	14.05	14.10	14.00	14.10
2337	NYSE	NXJ	Tue, Jan 3, 2012	14.04	14.05	14.00	14.00
2336	NYSE	NXJ	Fri, Dec 30, 2011	14.03	14.07	13.96	14.00
2335	NYSE	NXJ	Thu, Dec 29, 2011	13.95	14.00	13.91	14.00
2334	NYSE	NXJ	Wed, Dec 28, 2011	14.05	14.05	13.93	13.95
2333	NYSE	NXJ	Tue, Dec 27, 2011	14.00	14.00	13.97	14.00
2332	NYSE	NXJ	Fri, Dec 23, 2011	14.02	14.02	13.97	13.99
2331	NYSE	NXJ	Thu, Dec 22, 2011	13.88	14.00	13.88	13.98
2330	NYSE	NXJ	Wed, Dec 21, 2011	13.90	13.90	13.86	13.90
2329	NYSE	NXJ	Tue, Dec 20, 2011	13.89	13.92	13.84	13.85
2328	NYSE	NXJ	Mon, Dec 19, 2011	13.87	13.91	13.82	13.86
2327	NYSE	NXJ	Fri, Dec 16, 2011	13.86	13.86	13.77	13.85
2326	NYSE	NXJ	Thu, Dec 15, 2011	13.85	13.91	13.78	13.78
2325	NYSE	NXJ	Wed, Dec 14, 2011	13.70	13.99	13.70	13.85
2324	NYSE	NXJ	Tue, Dec 13, 2011	13.76	13.86	13.69	13.72
2323	NYSE	NXJ	Mon, Dec 12, 2011	13.84	13.89	13.80	13.89
2322	NYSE	NXJ	Fri, Dec 9, 2011	13.80	13.87	13.73	13.86
2321	NYSE	NXJ	Thu, Dec 8, 2011	13.90	13.90	13.76	13.80
2320	NYSE	NXJ	Wed, Dec 7, 2011	13.73	13.89	13.73	13.86
2319	NYSE	NXJ	Mon, Dec 5, 2011	13.89	13.89	13.75	13.76
2318	NYSE	NXJ	Fri, Dec 2, 2011	13.76	13.87	13.73	13.82
2317	NYSE	NXJ	Thu, Dec 1, 2011	13.74	13.80	13.71	13.80
2316	NYSE	NXJ	Wed, Nov 30, 2011	13.66	13.74	13.61	13.74
2315	NYSE	NXJ	Tue, Nov 29, 2011	13.56	13.66	13.47	13.61
2314	NYSE	NXJ	Mon, Nov 28, 2011	13.70	13.71	13.51	13.51
2313	NYSE	NXJ	Fri, Nov 25, 2011	13.72	13.72	13.67	13.70
2312	NYSE	NXJ	Wed, Nov 23, 2011	13.69	13.73	13.62	13.66
2311	NYSE	NXJ	Tue, Nov 22, 2011	13.65	13.70	13.65	13.69
2310	NYSE	NXJ	Mon, Nov 21, 2011	13.62	13.65	13.35	13.65
2309	NYSE	NXJ	Fri, Nov 18, 2011	13.58	13.63	13.54	13.60
2308	NYSE	NXJ	Thu, Nov 17, 2011	13.61	13.61	13.50	13.50
2307	NYSE	NXJ	Wed, Nov 16, 2011	13.70	13.70	13.58	13.63
2306	NYSE	NXJ	Tue, Nov 15, 2011	13.60	13.68	13.55	13.68
2305	NYSE	NXJ	Mon, Nov 14, 2011	13.62	13.68	13.57	13.57
2304	NYSE	NXJ	Fri, Nov 11, 2011	13.58	13.66	13.58	13.62
2303	NYSE	NXJ	Thu, Nov 10, 2011	13.57	13.59	13.53	13.56
2302	NYSE	NXJ	Wed, Nov 9, 2011	13.48	13.58	13.48	13.58
2301	NYSE	NXJ	Tue, Nov 8, 2011	13.54	13.55	13.48	13.48
2300	NYSE	NXJ	Mon, Nov 7, 2011	13.47	13.47	13.43	13.46
2299	NYSE	NXJ	Fri, Nov 4, 2011	13.43	13.44	13.37	13.44
2298	NYSE	NXJ	Thu, Nov 3, 2011	13.41	13.43	13.34	13.42
2297	NYSE	NXJ	Wed, Nov 2, 2011	13.29	13.38	13.29	13.38
2296	NYSE	NXJ	Tue, Nov 1, 2011	13.28	13.32	13.27	13.29
2295	NYSE	NXJ	Mon, Oct 31, 2011	13.32	13.38	13.21	13.21
2294	NYSE	NXJ	Fri, Oct 28, 2011	13.34	13.34	13.25	13.29
2293	NYSE	NXJ	Thu, Oct 27, 2011	13.29	13.35	13.27	13.30
2292	NYSE	NXJ	Wed, Oct 26, 2011	13.22	13.28	13.21	13.24
2291	NYSE	NXJ	Tue, Oct 25, 2011	13.23	13.23	13.18	13.22
2290	NYSE	NXJ	Mon, Oct 24, 2011	13.23	13.23	13.18	13.23
2289	NYSE	NXJ	Fri, Oct 21, 2011	13.19	13.19	13.14	13.18
2288	NYSE	NXJ	Thu, Oct 20, 2011	13.15	13.18	13.10	13.17
2287	NYSE	NXJ	Wed, Oct 19, 2011	12.99	13.11	12.99	13.10
2286	NYSE	NXJ	Tue, Oct 18, 2011	13.07	13.07	12.95	12.97
2285	NYSE	NXJ	Mon, Oct 17, 2011	13.03	13.15	13.01	13.04
2284	NYSE	NXJ	Fri, Oct 14, 2011	13.06	13.12	13.00	13.09
2283	NYSE	NXJ	Thu, Oct 13, 2011	12.97	13.06	12.97	13.06
2282	NYSE	NXJ	Wed, Oct 12, 2011	12.89	13.05	12.89	12.96
2281	NYSE	NXJ	Tue, Oct 11, 2011	13.03	13.07	12.88	12.97
2280	NYSE	NXJ	Mon, Oct 10, 2011	13.10	13.10	12.98	12.98
2279	NYSE	NXJ	Fri, Oct 7, 2011	13.18	13.18	13.00	13.00
2278	NYSE	NXJ	Thu, Oct 6, 2011	13.19	13.19	13.08	13.12
2277	NYSE	NXJ	Wed, Oct 5, 2011	13.30	13.30	13.16	13.16
2276	NYSE	NXJ	Tue, Oct 4, 2011	13.30	13.31	13.09	13.30
2275	NYSE	NXJ	Mon, Oct 3, 2011	13.42	13.43	13.22	13.29
2274	NYSE	NXJ	Fri, Sep 30, 2011	13.37	13.37	13.28	13.37
2273	NYSE	NXJ	Thu, Sep 29, 2011	13.28	13.30	13.22	13.30
2272	NYSE	NXJ	Wed, Sep 28, 2011	13.23	13.25	13.22	13.25
2271	NYSE	NXJ	Tue, Sep 27, 2011	13.14	13.23	13.14	13.20
2270	NYSE	NXJ	Mon, Sep 26, 2011	13.26	13.26	13.11	13.12
2269	NYSE	NXJ	Fri, Sep 23, 2011	13.17	13.24	13.13	13.24
2268	NYSE	NXJ	Thu, Sep 22, 2011	13.07	13.18	13.05	13.13
2267	NYSE	NXJ	Wed, Sep 21, 2011	13.05	13.18	13.05	13.13
2266	NYSE	NXJ	Tue, Sep 20, 2011	13.28	13.29	13.03	13.12
2265	NYSE	NXJ	Mon, Sep 19, 2011	13.19	13.28	13.19	13.28
2264	NYSE	NXJ	Fri, Sep 16, 2011	13.15	13.21	13.12	13.21
2263	NYSE	NXJ	Thu, Sep 15, 2011	13.31	13.31	13.12	13.13
2262	NYSE	NXJ	Wed, Sep 14, 2011	13.42	13.42	13.21	13.23
2261	NYSE	NXJ	Tue, Sep 13, 2011	13.33	13.38	13.21	13.35
2260	NYSE	NXJ	Mon, Sep 12, 2011	13.44	13.46	13.37	13.39
2259	NYSE	NXJ	Fri, Sep 9, 2011	13.36	13.44	13.33	13.44
2258	NYSE	NXJ	Thu, Sep 8, 2011	13.33	13.40	13.33	13.35
2257	NYSE	NXJ	Wed, Sep 7, 2011	13.36	13.40	13.25	13.29
2256	NYSE	NXJ	Tue, Sep 6, 2011	13.43	13.50	13.29	13.30
2255	NYSE	NXJ	Fri, Sep 2, 2011	13.43	13.47	13.43	13.47
2254	NYSE	NXJ	Thu, Sep 1, 2011	13.50	13.50	13.40	13.40
2253	NYSE	NXJ	Wed, Aug 31, 2011	13.34	13.46	13.32	13.39
2252	NYSE	NXJ	Tue, Aug 30, 2011	13.27	13.33	13.22	13.33
2251	NYSE	NXJ	Mon, Aug 29, 2011	13.24	13.26	13.24	13.26
2250	NYSE	NXJ	Fri, Aug 26, 2011	13.11	13.21	13.08	13.21
2249	NYSE	NXJ	Thu, Aug 25, 2011	13.15	13.19	13.10	13.10
2248	NYSE	NXJ	Wed, Aug 24, 2011	13.13	13.20	13.13	13.15
2247	NYSE	NXJ	Tue, Aug 23, 2011	13.11	13.25	13.06	13.12
2246	NYSE	NXJ	Mon, Aug 22, 2011	13.18	13.18	13.02	13.05
2245	NYSE	NXJ	Fri, Aug 19, 2011	13.07	13.09	12.99	13.04
2244	NYSE	NXJ	Thu, Aug 18, 2011	13.14	13.14	13.07	13.08
2243	NYSE	NXJ	Wed, Aug 17, 2011	13.16	13.21	13.15	13.15
2242	NYSE	NXJ	Tue, Aug 16, 2011	13.20	13.20	13.05	13.14
2241	NYSE	NXJ	Mon, Aug 15, 2011	12.96	13.24	12.96	13.22
2240	NYSE	NXJ	Fri, Aug 12, 2011	13.01	13.07	13.01	13.04
2239	NYSE	NXJ	Thu, Aug 11, 2011	13.04	13.04	12.91	12.97
2238	NYSE	NXJ	Wed, Aug 10, 2011	12.89	13.10	12.89	13.10
2237	NYSE	NXJ	Tue, Aug 9, 2011	12.80	12.89	12.80	12.89
2236	NYSE	NXJ	Mon, Aug 8, 2011	13.20	13.20	12.58	12.82
2235	NYSE	NXJ	Fri, Aug 5, 2011	13.19	13.31	13.15	13.23
2234	NYSE	NXJ	Thu, Aug 4, 2011	13.32	13.41	13.22	13.22
2233	NYSE	NXJ	Wed, Aug 3, 2011	13.23	13.33	13.22	13.32
2232	NYSE	NXJ	Tue, Aug 2, 2011	13.01	13.21	13.01	13.19
2231	NYSE	NXJ	Mon, Aug 1, 2011	13.09	13.14	12.98	13.01
2230	NYSE	NXJ	Fri, Jul 29, 2011	12.98	13.02	12.80	12.91
2229	NYSE	NXJ	Thu, Jul 28, 2011	12.90	12.99	12.90	12.96
2228	NYSE	NXJ	Wed, Jul 27, 2011	13.13	13.19	12.93	12.93
2227	NYSE	NXJ	Tue, Jul 26, 2011	13.22	13.22	13.10	13.13
2226	NYSE	NXJ	Mon, Jul 25, 2011	13.20	13.28	13.20	13.22
2225	NYSE	NXJ	Fri, Jul 22, 2011	13.26	13.26	13.20	13.24
2224	NYSE	NXJ	Thu, Jul 21, 2011	13.26	13.31	13.25	13.25
2223	NYSE	NXJ	Wed, Jul 20, 2011	13.24	13.27	13.22	13.24
2222	NYSE	NXJ	Tue, Jul 19, 2011	13.28	13.28	13.23	13.26
2221	NYSE	NXJ	Mon, Jul 18, 2011	13.32	13.32	13.29	13.29
2220	NYSE	NXJ	Fri, Jul 15, 2011	13.29	13.35	13.29	13.32
2219	NYSE	NXJ	Thu, Jul 14, 2011	13.33	13.38	13.29	13.29
2218	NYSE	NXJ	Wed, Jul 13, 2011	13.44	13.44	13.30	13.30
2217	NYSE	NXJ	Tue, Jul 12, 2011	13.41	13.49	13.41	13.49
2216	NYSE	NXJ	Mon, Jul 11, 2011	13.39	13.45	13.36	13.45
2215	NYSE	NXJ	Fri, Jul 8, 2011	13.35	13.39	13.29	13.39
2214	NYSE	NXJ	Thu, Jul 7, 2011	13.34	13.37	13.26	13.26
2213	NYSE	NXJ	Wed, Jul 6, 2011	13.28	13.31	13.26	13.31
2212	NYSE	NXJ	Tue, Jul 5, 2011	13.21	13.29	13.20	13.26
2211	NYSE	NXJ	Fri, Jul 1, 2011	13.20	13.24	13.08	13.21
2210	NYSE	NXJ	Thu, Jun 30, 2011	13.14	13.20	13.12	13.15
2209	NYSE	NXJ	Wed, Jun 29, 2011	13.16	13.16	13.11	13.11
2208	NYSE	NXJ	Tue, Jun 28, 2011	13.17	13.17	13.13	13.13
2207	NYSE	NXJ	Mon, Jun 27, 2011	13.12	13.19	13.09	13.12
2206	NYSE	NXJ	Fri, Jun 24, 2011	13.07	13.12	13.01	13.12
2205	NYSE	NXJ	Thu, Jun 23, 2011	13.00	13.04	13.00	13.04
2204	NYSE	NXJ	Wed, Jun 22, 2011	12.95	12.98	12.94	12.98
2203	NYSE	NXJ	Tue, Jun 21, 2011	12.89	12.97	12.89	12.97
2202	NYSE	NXJ	Mon, Jun 20, 2011	12.91	12.95	12.89	12.89
2201	NYSE	NXJ	Fri, Jun 17, 2011	12.94	12.94	12.88	12.91
2200	NYSE	NXJ	Thu, Jun 16, 2011	12.85	12.93	12.84	12.93
2199	NYSE	NXJ	Wed, Jun 15, 2011	12.96	13.02	12.85	12.85
2198	NYSE	NXJ	Tue, Jun 14, 2011	12.97	13.08	12.90	12.95
2197	NYSE	NXJ	Mon, Jun 13, 2011	12.96	13.03	12.95	13.01
2196	NYSE	NXJ	Fri, Jun 10, 2011	13.02	13.05	13.02	13.02
2195	NYSE	NXJ	Thu, Jun 9, 2011	13.15	13.15	13.04	13.08
2194	NYSE	NXJ	Wed, Jun 8, 2011	13.01	13.16	13.01	13.02
2193	NYSE	NXJ	Tue, Jun 7, 2011	13.03	13.09	13.03	13.03
2192	NYSE	NXJ	Mon, Jun 6, 2011	13.07	13.10	13.05	13.05
2191	NYSE	NXJ	Fri, Jun 3, 2011	12.99	13.08	12.99	13.02
2190	NYSE	NXJ	Thu, Jun 2, 2011	13.08	13.08	13.02	13.02
2189	NYSE	NXJ	Wed, Jun 1, 2011	13.18	13.20	13.04	13.08
2188	NYSE	NXJ	Tue, May 31, 2011	13.11	13.16	13.10	13.10
2187	NYSE	NXJ	Fri, May 27, 2011	13.08	13.14	13.08	13.12
2186	NYSE	NXJ	Thu, May 26, 2011	12.97	13.11	12.94	13.08
2185	NYSE	NXJ	Wed, May 25, 2011	13.01	13.01	12.92	12.95
2184	NYSE	NXJ	Tue, May 24, 2011	12.93	12.99	12.93	12.99
2183	NYSE	NXJ	Mon, May 23, 2011	12.99	13.06	12.95	12.97
2182	NYSE	NXJ	Fri, May 20, 2011	13.03	13.03	13.00	13.03
2181	NYSE	NXJ	Thu, May 19, 2011	13.02	13.02	12.92	12.97
2180	NYSE	NXJ	Wed, May 18, 2011	12.87	13.10	12.87	13.10
2179	NYSE	NXJ	Tue, May 17, 2011	12.87	12.98	12.87	12.91
2178	NYSE	NXJ	Mon, May 16, 2011	12.99	12.99	12.83	12.93
2177	NYSE	NXJ	Fri, May 13, 2011	12.92	12.96	12.90	12.96
2176	NYSE	NXJ	Thu, May 12, 2011	12.91	12.93	12.89	12.89
2175	NYSE	NXJ	Wed, May 11, 2011	12.88	12.91	12.84	12.91
2174	NYSE	NXJ	Tue, May 10, 2011	12.79	12.95	12.79	12.95
2173	NYSE	NXJ	Mon, May 9, 2011	12.83	12.84	12.75	12.76
2172	NYSE	NXJ	Fri, May 6, 2011	12.82	12.86	12.80	12.85
2171	NYSE	NXJ	Thu, May 5, 2011	12.67	12.91	12.67	12.82
2170	NYSE	NXJ	Wed, May 4, 2011	12.67	12.76	12.67	12.68
2169	NYSE	NXJ	Tue, May 3, 2011	12.62	12.81	12.63	12.70
2168	NYSE	NXJ	Mon, May 2, 2011	12.77	12.81	12.64	12.64
2167	NYSE	NXJ	Fri, Apr 29, 2011	12.67	12.71	12.64	12.67
2166	NYSE	NXJ	Thu, Apr 28, 2011	12.66	12.70	12.60	12.70
2165	NYSE	NXJ	Wed, Apr 27, 2011	12.61	12.65	12.58	12.65
2164	NYSE	NXJ	Tue, Apr 26, 2011	12.46	12.60	12.46	12.60
2163	NYSE	NXJ	Mon, Apr 25, 2011	12.42	12.47	12.42	12.46
2162	NYSE	NXJ	Thu, Apr 21, 2011	12.40	12.48	12.40	12.43
2161	NYSE	NXJ	Wed, Apr 20, 2011	12.40	12.45	12.40	12.40
2160	NYSE	NXJ	Tue, Apr 19, 2011	12.34	12.41	12.34	12.40
2159	NYSE	NXJ	Mon, Apr 18, 2011	12.38	12.41	12.32	12.41
2158	NYSE	NXJ	Fri, Apr 15, 2011	12.34	12.45	12.34	12.41
2157	NYSE	NXJ	Thu, Apr 14, 2011	12.29	12.44	12.29	12.35
2156	NYSE	NXJ	Wed, Apr 13, 2011	12.38	12.38	12.35	12.35
2155	NYSE	NXJ	Tue, Apr 12, 2011	12.41	12.44	12.36	12.44
2154	NYSE	NXJ	Mon, Apr 11, 2011	12.39	12.41	12.37	12.38
2153	NYSE	NXJ	Fri, Apr 8, 2011	12.41	12.41	12.31	12.39
2152	NYSE	NXJ	Thu, Apr 7, 2011	12.47	12.47	12.41	12.42
2151	NYSE	NXJ	Wed, Apr 6, 2011	12.56	12.56	12.46	12.46
2150	NYSE	NXJ	Tue, Apr 5, 2011	12.48	12.52	12.48	12.51
2149	NYSE	NXJ	Mon, Apr 4, 2011	12.52	12.57	12.42	12.50
2148	NYSE	NXJ	Fri, Apr 1, 2011	12.46	12.58	12.42	12.49
2147	NYSE	NXJ	Thu, Mar 31, 2011	12.53	12.56	12.43	12.43
2146	NYSE	NXJ	Wed, Mar 30, 2011	12.49	12.56	12.49	12.53
2145	NYSE	NXJ	Tue, Mar 29, 2011	12.49	12.53	12.48	12.51
2144	NYSE	NXJ	Mon, Mar 28, 2011	12.61	12.61	12.48	12.48
2143	NYSE	NXJ	Fri, Mar 25, 2011	12.53	12.61	12.47	12.61
2142	NYSE	NXJ	Thu, Mar 24, 2011	12.52	12.55	12.46	12.53
2141	NYSE	NXJ	Wed, Mar 23, 2011	12.54	12.61	12.51	12.58
2140	NYSE	NXJ	Tue, Mar 22, 2011	12.59	12.60	12.52	12.54
2139	NYSE	NXJ	Mon, Mar 21, 2011	12.52	12.59	12.50	12.59
2138	NYSE	NXJ	Fri, Mar 18, 2011	12.54	12.58	12.51	12.56
2137	NYSE	NXJ	Thu, Mar 17, 2011	12.48	12.55	12.48	12.55
2136	NYSE	NXJ	Wed, Mar 16, 2011	12.46	12.59	12.46	12.51
2135	NYSE	NXJ	Tue, Mar 15, 2011	12.72	12.72	12.48	12.51
2134	NYSE	NXJ	Mon, Mar 14, 2011	12.59	12.63	12.55	12.58
2133	NYSE	NXJ	Fri, Mar 11, 2011	12.52	12.55	12.52	12.55
2132	NYSE	NXJ	Thu, Mar 10, 2011	12.59	12.59	12.57	12.59
2131	NYSE	NXJ	Wed, Mar 9, 2011	12.66	12.66	12.57	12.62
2130	NYSE	NXJ	Tue, Mar 8, 2011	12.57	12.63	12.54	12.63
2129	NYSE	NXJ	Mon, Mar 7, 2011	12.50	12.57	12.46	12.56
2128	NYSE	NXJ	Fri, Mar 4, 2011	12.54	12.55	12.50	12.54
2127	NYSE	NXJ	Thu, Mar 3, 2011	12.58	12.59	12.53	12.53
2126	NYSE	NXJ	Wed, Mar 2, 2011	12.58	12.59	12.53	12.59
2125	NYSE	NXJ	Tue, Mar 1, 2011	12.49	12.61	12.49	12.61
2124	NYSE	NXJ	Mon, Feb 28, 2011	12.48	12.52	12.44	12.44
2123	NYSE	NXJ	Fri, Feb 25, 2011	12.48	12.55	12.45	12.46
2122	NYSE	NXJ	Thu, Feb 24, 2011	12.43	12.48	12.40	12.44
2121	NYSE	NXJ	Wed, Feb 23, 2011	12.31	12.43	12.31	12.41
2120	NYSE	NXJ	Tue, Feb 22, 2011	12.41	12.43	12.30	12.30
2119	NYSE	NXJ	Fri, Feb 18, 2011	12.43	12.46	12.43	12.43
2118	NYSE	NXJ	Thu, Feb 17, 2011	12.44	12.48	12.35	12.44
2117	NYSE	NXJ	Wed, Feb 16, 2011	12.27	12.48	12.27	12.44
2116	NYSE	NXJ	Tue, Feb 15, 2011	12.35	12.45	12.30	12.30
2115	NYSE	NXJ	Mon, Feb 14, 2011	12.54	12.54	12.35	12.40
2114	NYSE	NXJ	Fri, Feb 11, 2011	12.58	12.69	12.54	12.54
2113	NYSE	NXJ	Thu, Feb 10, 2011	12.54	12.65	12.53	12.59
2112	NYSE	NXJ	Wed, Feb 9, 2011	12.52	12.53	12.51	12.52
2111	NYSE	NXJ	Tue, Feb 8, 2011	12.55	12.56	12.50	12.53
2110	NYSE	NXJ	Mon, Feb 7, 2011	12.54	12.60	12.52	12.53
2109	NYSE	NXJ	Fri, Feb 4, 2011	12.63	12.64	12.50	12.56
2108	NYSE	NXJ	Thu, Feb 3, 2011	12.65	12.68	12.48	12.63
2107	NYSE	NXJ	Wed, Feb 2, 2011	12.56	12.62	12.49	12.62
2106	NYSE	NXJ	Tue, Feb 1, 2011	12.56	12.61	12.46	12.51
2105	NYSE	NXJ	Mon, Jan 31, 2011	12.58	12.69	12.47	12.47
2104	NYSE	NXJ	Fri, Jan 28, 2011	12.67	12.73	12.58	12.58
2103	NYSE	NXJ	Thu, Jan 27, 2011	12.62	12.69	12.59	12.69
2102	NYSE	NXJ	Wed, Jan 26, 2011	12.60	12.65	12.54	12.65
2101	NYSE	NXJ	Tue, Jan 25, 2011	12.54	12.70	12.51	12.56
2100	NYSE	NXJ	Mon, Jan 24, 2011	12.38	12.58	12.38	12.55
2099	NYSE	NXJ	Fri, Jan 21, 2011	12.26	12.47	12.26	12.42
2098	NYSE	NXJ	Thu, Jan 20, 2011	12.13	12.25	12.09	12.24
2097	NYSE	NXJ	Wed, Jan 19, 2011	12.19	12.19	11.99	12.11
2096	NYSE	NXJ	Tue, Jan 18, 2011	12.00	12.23	11.95	12.23
2095	NYSE	NXJ	Fri, Jan 14, 2011	12.24	12.24	11.97	11.99
2094	NYSE	NXJ	Thu, Jan 13, 2011	12.43	12.43	12.04	12.25
2093	NYSE	NXJ	Wed, Jan 12, 2011	12.61	12.68	12.45	12.47
2092	NYSE	NXJ	Tue, Jan 11, 2011	12.60	12.71	12.60	12.67
2091	NYSE	NXJ	Mon, Jan 10, 2011	12.75	12.76	12.63	12.63
2090	NYSE	NXJ	Fri, Jan 7, 2011	12.72	12.82	12.53	12.78
2089	NYSE	NXJ	Thu, Jan 6, 2011	12.86	12.89	12.71	12.75
2088	NYSE	NXJ	Wed, Jan 5, 2011	12.81	12.85	12.79	12.81
2087	NYSE	NXJ	Tue, Jan 4, 2011	12.86	12.86	12.70	12.81
2086	NYSE	NXJ	Mon, Jan 3, 2011	13.07	13.19	12.80	12.86
2085	NYSE	NXJ	Fri, Dec 31, 2010	12.71	13.15	12.65	13.15
2084	NYSE	NXJ	Thu, Dec 30, 2010	12.49	12.65	12.49	12.63
2083	NYSE	NXJ	Wed, Dec 29, 2010	12.50	12.54	12.40	12.54
2082	NYSE	NXJ	Tue, Dec 28, 2010	12.59	12.61	12.50	12.50
2081	NYSE	NXJ	Mon, Dec 27, 2010	12.66	12.70	12.55	12.63
2080	NYSE	NXJ	Thu, Dec 23, 2010	12.51	12.66	12.47	12.65
2079	NYSE	NXJ	Wed, Dec 22, 2010	12.33	12.60	12.33	12.57
2078	NYSE	NXJ	Tue, Dec 21, 2010	12.60	12.60	12.35	12.37
2077	NYSE	NXJ	Mon, Dec 20, 2010	12.97	12.98	12.47	12.58
2076	NYSE	NXJ	Fri, Dec 17, 2010	12.90	13.06	12.87	13.01
2075	NYSE	NXJ	Thu, Dec 16, 2010	12.57	12.91	12.57	12.89
2074	NYSE	NXJ	Wed, Dec 15, 2010	12.45	12.62	12.40	12.62
2073	NYSE	NXJ	Tue, Dec 14, 2010	12.70	12.70	12.42	12.45
2072	NYSE	NXJ	Mon, Dec 13, 2010	12.93	12.93	12.70	12.75
2071	NYSE	NXJ	Fri, Dec 10, 2010	12.89	13.10	12.85	13.06
2070	NYSE	NXJ	Thu, Dec 9, 2010	12.99	13.13	12.90	12.97
2069	NYSE	NXJ	Wed, Dec 8, 2010	12.97	13.10	12.85	12.99
2068	NYSE	NXJ	Tue, Dec 7, 2010	13.41	13.41	12.97	13.05
2067	NYSE	NXJ	Mon, Dec 6, 2010	13.50	13.58	13.31	13.43
2066	NYSE	NXJ	Fri, Dec 3, 2010	13.65	13.73	13.64	13.64
2065	NYSE	NXJ	Thu, Dec 2, 2010	13.82	13.82	13.56	13.61
2064	NYSE	NXJ	Wed, Dec 1, 2010	13.83	13.85	13.78	13.81
2063	NYSE	NXJ	Tue, Nov 30, 2010	13.82	13.84	13.77	13.77
2062	NYSE	NXJ	Mon, Nov 29, 2010	13.80	13.85	13.76	13.81
2061	NYSE	NXJ	Fri, Nov 26, 2010	13.75	13.85	13.75	13.85
2060	NYSE	NXJ	Wed, Nov 24, 2010	13.67	13.74	13.67	13.70
2059	NYSE	NXJ	Tue, Nov 23, 2010	13.60	13.73	13.60	13.70
2058	NYSE	NXJ	Mon, Nov 22, 2010	13.58	13.69	13.53	13.68
2057	NYSE	NXJ	Fri, Nov 19, 2010	13.53	13.68	13.53	13.65
2056	NYSE	NXJ	Thu, Nov 18, 2010	13.50	13.59	13.36	13.59
2055	NYSE	NXJ	Wed, Nov 17, 2010	13.42	13.60	13.35	13.45
2054	NYSE	NXJ	Tue, Nov 16, 2010	13.29	13.62	13.06	13.40
2053	NYSE	NXJ	Mon, Nov 15, 2010	13.82	13.82	13.44	13.47
2052	NYSE	NXJ	Fri, Nov 12, 2010	13.98	13.98	13.84	13.85
2051	NYSE	NXJ	Thu, Nov 11, 2010	14.30	14.30	13.88	14.02
2050	NYSE	NXJ	Wed, Nov 10, 2010	14.70	14.70	14.27	14.27
2049	NYSE	NXJ	Tue, Nov 9, 2010	14.80	14.82	14.71	14.75
2048	NYSE	NXJ	Mon, Nov 8, 2010	14.78	14.81	14.72	14.80
2047	NYSE	NXJ	Fri, Nov 5, 2010	14.88	14.90	14.80	14.80
2046	NYSE	NXJ	Thu, Nov 4, 2010	14.86	14.88	14.86	14.88
2045	NYSE	NXJ	Wed, Nov 3, 2010	14.74	14.85	14.74	14.85
2044	NYSE	NXJ	Tue, Nov 2, 2010	14.80	14.84	14.72	14.73
2043	NYSE	NXJ	Mon, Nov 1, 2010	14.76	14.84	14.76	14.77
2042	NYSE	NXJ	Fri, Oct 29, 2010	14.77	14.77	14.69	14.75
2041	NYSE	NXJ	Thu, Oct 28, 2010	14.73	14.75	14.69	14.75
2040	NYSE	NXJ	Wed, Oct 27, 2010	14.59	14.72	14.57	14.72
2039	NYSE	NXJ	Tue, Oct 26, 2010	14.61	14.71	14.61	14.63
2038	NYSE	NXJ	Mon, Oct 25, 2010	14.64	14.65	14.56	14.57
2037	NYSE	NXJ	Fri, Oct 22, 2010	14.70	14.79	14.55	14.61
2036	NYSE	NXJ	Thu, Oct 21, 2010	14.67	14.68	14.65	14.68
2035	NYSE	NXJ	Wed, Oct 20, 2010	14.60	14.65	14.60	14.65
2034	NYSE	NXJ	Tue, Oct 19, 2010	14.57	14.62	14.57	14.62
2033	NYSE	NXJ	Mon, Oct 18, 2010	14.62	14.62	14.52	14.54
2032	NYSE	NXJ	Fri, Oct 15, 2010	14.62	14.67	14.58	14.63
2031	NYSE	NXJ	Thu, Oct 14, 2010	14.74	14.74	14.63	14.74
2030	NYSE	NXJ	Wed, Oct 13, 2010	14.69	14.69	14.50	14.60
2029	NYSE	NXJ	Tue, Oct 12, 2010	14.66	14.74	14.65	14.74
2028	NYSE	NXJ	Mon, Oct 11, 2010	14.53	14.70	14.53	14.61
2027	NYSE	NXJ	Fri, Oct 8, 2010	14.61	14.70	14.54	14.60
2026	NYSE	NXJ	Thu, Oct 7, 2010	14.66	14.67	14.60	14.60
2025	NYSE	NXJ	Wed, Oct 6, 2010	14.70	14.71	14.56	14.57
2024	NYSE	NXJ	Tue, Oct 5, 2010	14.71	14.73	14.68	14.70
2023	NYSE	NXJ	Mon, Oct 4, 2010	14.75	14.79	14.67	14.70
2022	NYSE	NXJ	Fri, Oct 1, 2010	14.80	14.80	14.77	14.77
2021	NYSE	NXJ	Thu, Sep 30, 2010	14.84	14.84	14.78	14.80
2020	NYSE	NXJ	Wed, Sep 29, 2010	14.71	14.82	14.71	14.82
2019	NYSE	NXJ	Tue, Sep 28, 2010	14.85	14.85	14.67	14.69
2018	NYSE	NXJ	Mon, Sep 27, 2010	14.82	14.84	14.78	14.83
2017	NYSE	NXJ	Fri, Sep 24, 2010	14.85	14.85	14.74	14.74
2016	NYSE	NXJ	Thu, Sep 23, 2010	14.85	14.85	14.83	14.84
2015	NYSE	NXJ	Wed, Sep 22, 2010	14.70	14.87	14.70	14.85
2014	NYSE	NXJ	Tue, Sep 21, 2010	14.76	14.76	14.63	14.68
2013	NYSE	NXJ	Mon, Sep 20, 2010	14.69	14.80	14.67	14.78
2012	NYSE	NXJ	Fri, Sep 17, 2010	14.70	14.80	14.56	14.63
2011	NYSE	NXJ	Thu, Sep 16, 2010	14.82	14.82	14.58	14.66
2010	NYSE	NXJ	Wed, Sep 15, 2010	14.74	14.83	14.61	14.61
2009	NYSE	NXJ	Tue, Sep 14, 2010	14.73	14.78	14.68	14.68
2008	NYSE	NXJ	Mon, Sep 13, 2010	14.80	14.80	14.78	14.80
2007	NYSE	NXJ	Fri, Sep 10, 2010	14.83	14.86	14.83	14.86
2006	NYSE	NXJ	Thu, Sep 9, 2010	14.84	14.85	14.65	14.78
2005	NYSE	NXJ	Wed, Sep 8, 2010	14.78	14.82	14.72	14.72
2004	NYSE	NXJ	Tue, Sep 7, 2010	14.80	14.82	14.70	14.77
2003	NYSE	NXJ	Fri, Sep 3, 2010	14.76	14.87	14.71	14.80
2002	NYSE	NXJ	Thu, Sep 2, 2010	14.72	14.77	14.70	14.77
2001	NYSE	NXJ	Wed, Sep 1, 2010	14.81	14.81	14.59	14.66
2000	NYSE	NXJ	Tue, Aug 31, 2010	14.62	14.67	14.59	14.65
1999	NYSE	NXJ	Mon, Aug 30, 2010	14.59	14.63	14.59	14.63
1998	NYSE	NXJ	Fri, Aug 27, 2010	14.57	14.60	14.54	14.58
1997	NYSE	NXJ	Thu, Aug 26, 2010	14.57	14.57	14.46	14.56
1996	NYSE	NXJ	Wed, Aug 25, 2010	14.34	14.54	14.33	14.54
1995	NYSE	NXJ	Tue, Aug 24, 2010	14.34	14.48	14.34	14.41
1994	NYSE	NXJ	Mon, Aug 23, 2010	14.42	14.47	14.32	14.47
1993	NYSE	NXJ	Fri, Aug 20, 2010	14.23	14.44	14.22	14.44
1992	NYSE	NXJ	Thu, Aug 19, 2010	14.35	14.42	14.33	14.40
1991	NYSE	NXJ	Wed, Aug 18, 2010	14.40	14.40	14.24	14.32
1990	NYSE	NXJ	Tue, Aug 17, 2010	14.16	14.38	14.16	14.38
1989	NYSE	NXJ	Mon, Aug 16, 2010	14.18	14.28	14.07	14.23
1988	NYSE	NXJ	Fri, Aug 13, 2010	14.20	14.20	14.09	14.20
1987	NYSE	NXJ	Thu, Aug 12, 2010	14.12	14.26	14.07	14.20
1986	NYSE	NXJ	Wed, Aug 11, 2010	14.02	14.20	13.98	14.04
1985	NYSE	NXJ	Tue, Aug 10, 2010	14.18	14.19	14.10	14.11
1984	NYSE	NXJ	Mon, Aug 9, 2010	14.34	14.36	14.15	14.16
1983	NYSE	NXJ	Fri, Aug 6, 2010	14.32	14.37	14.23	14.25
1982	NYSE	NXJ	Thu, Aug 5, 2010	14.34	14.35	14.15	14.35
1981	NYSE	NXJ	Wed, Aug 4, 2010	14.29	14.34	14.25	14.34
1980	NYSE	NXJ	Tue, Aug 3, 2010	14.14	14.25	14.14	14.24
1979	NYSE	NXJ	Mon, Aug 2, 2010	14.27	14.27	14.11	14.14
1978	NYSE	NXJ	Fri, Jul 30, 2010	13.90	14.12	13.90	14.07
1977	NYSE	NXJ	Thu, Jul 29, 2010	14.00	14.02	13.95	14.02
1976	NYSE	NXJ	Wed, Jul 28, 2010	14.00	14.03	13.99	14.00
1975	NYSE	NXJ	Tue, Jul 27, 2010	14.00	14.00	13.82	13.95
1974	NYSE	NXJ	Mon, Jul 26, 2010	13.94	14.00	13.90	14.00
1973	NYSE	NXJ	Fri, Jul 23, 2010	13.76	13.94	13.76	13.92
1972	NYSE	NXJ	Thu, Jul 22, 2010	13.87	14.00	13.75	13.80
1971	NYSE	NXJ	Wed, Jul 21, 2010	13.90	13.94	13.80	13.80
1970	NYSE	NXJ	Tue, Jul 20, 2010	13.88	13.90	13.71	13.90
1969	NYSE	NXJ	Mon, Jul 19, 2010	13.74	13.90	13.63	13.89
1968	NYSE	NXJ	Fri, Jul 16, 2010	13.74	13.78	13.60	13.74
1967	NYSE	NXJ	Thu, Jul 15, 2010	13.72	13.78	13.72	13.78
1966	NYSE	NXJ	Wed, Jul 14, 2010	13.77	13.82	13.76	13.76
1965	NYSE	NXJ	Tue, Jul 13, 2010	13.72	13.78	13.72	13.78
1964	NYSE	NXJ	Mon, Jul 12, 2010	13.75	13.78	13.70	13.78
1963	NYSE	NXJ	Fri, Jul 9, 2010	13.74	13.76	13.70	13.76
1962	NYSE	NXJ	Thu, Jul 8, 2010	13.67	13.73	13.67	13.68
1961	NYSE	NXJ	Wed, Jul 7, 2010	13.67	13.74	13.61	13.65
1960	NYSE	NXJ	Tue, Jul 6, 2010	13.72	13.72	13.65	13.65
1959	NYSE	NXJ	Fri, Jul 2, 2010	13.64	13.74	13.64	13.74
1958	NYSE	NXJ	Thu, Jul 1, 2010	13.74	13.74	13.63	13.69
1957	NYSE	NXJ	Wed, Jun 30, 2010	13.65	13.74	13.65	13.72
1956	NYSE	NXJ	Tue, Jun 29, 2010	13.71	13.71	13.65	13.70
1955	NYSE	NXJ	Mon, Jun 28, 2010	13.70	13.73	13.62	13.72
1954	NYSE	NXJ	Fri, Jun 25, 2010	13.70	13.74	13.65	13.66
1953	NYSE	NXJ	Thu, Jun 24, 2010	13.66	13.74	13.66	13.69
1952	NYSE	NXJ	Wed, Jun 23, 2010	13.70	13.72	13.67	13.72
1951	NYSE	NXJ	Tue, Jun 22, 2010	13.70	13.73	13.67	13.73
1950	NYSE	NXJ	Mon, Jun 21, 2010	13.62	13.71	13.62	13.70
1949	NYSE	NXJ	Fri, Jun 18, 2010	13.63	13.64	13.59	13.64
1948	NYSE	NXJ	Thu, Jun 17, 2010	13.61	13.61	13.55	13.59
1947	NYSE	NXJ	Wed, Jun 16, 2010	13.65	13.65	13.51	13.57
1946	NYSE	NXJ	Tue, Jun 15, 2010	13.56	13.65	13.56	13.65
1945	NYSE	NXJ	Mon, Jun 14, 2010	13.67	13.67	13.50	13.57
1944	NYSE	NXJ	Fri, Jun 11, 2010	13.70	13.70	13.65	13.68
1943	NYSE	NXJ	Thu, Jun 10, 2010	13.71	13.74	13.68	13.74
1942	NYSE	NXJ	Wed, Jun 9, 2010	13.68	13.72	13.64	13.72
1941	NYSE	NXJ	Tue, Jun 8, 2010	13.57	13.66	13.57	13.66
1940	NYSE	NXJ	Mon, Jun 7, 2010	13.59	13.63	13.55	13.60
1939	NYSE	NXJ	Fri, Jun 4, 2010	13.58	13.59	13.56	13.59
1938	NYSE	NXJ	Thu, Jun 3, 2010	13.56	13.58	13.55	13.58
1937	NYSE	NXJ	Wed, Jun 2, 2010	13.53	13.60	13.53	13.58
1936	NYSE	NXJ	Tue, Jun 1, 2010	13.55	13.58	13.51	13.54
1935	NYSE	NXJ	Fri, May 28, 2010	13.47	13.50	13.41	13.50
1934	NYSE	NXJ	Thu, May 27, 2010	13.47	13.49	13.46	13.49
1933	NYSE	NXJ	Wed, May 26, 2010	13.40	13.63	13.40	13.45
1932	NYSE	NXJ	Tue, May 25, 2010	13.40	13.40	13.26	13.37
1931	NYSE	NXJ	Mon, May 24, 2010	13.37	13.39	13.30	13.36
1930	NYSE	NXJ	Fri, May 21, 2010	13.46	13.46	13.28	13.38
1929	NYSE	NXJ	Thu, May 20, 2010	13.50	13.50	13.36	13.49
1928	NYSE	NXJ	Wed, May 19, 2010	13.50	13.50	13.45	13.48
1927	NYSE	NXJ	Tue, May 18, 2010	13.48	13.53	13.48	13.48
1926	NYSE	NXJ	Mon, May 17, 2010	13.55	13.55	13.41	13.45
1925	NYSE	NXJ	Fri, May 14, 2010	13.50	13.53	13.40	13.45
1924	NYSE	NXJ	Thu, May 13, 2010	13.39	13.55	13.39	13.54
1923	NYSE	NXJ	Wed, May 12, 2010	13.52	13.53	13.50	13.50
1922	NYSE	NXJ	Tue, May 11, 2010	13.61	13.61	13.41	13.53
1921	NYSE	NXJ	Mon, May 10, 2010	13.42	13.59	13.42	13.59
1920	NYSE	NXJ	Fri, May 7, 2010	13.51	13.53	13.35	13.42
1919	NYSE	NXJ	Thu, May 6, 2010	13.55	13.59	13.42	13.45
1918	NYSE	NXJ	Wed, May 5, 2010	13.60	13.60	13.51	13.51
1917	NYSE	NXJ	Tue, May 4, 2010	13.49	13.57	13.49	13.51
1916	NYSE	NXJ	Mon, May 3, 2010	13.60	13.60	13.49	13.49
1915	NYSE	NXJ	Fri, Apr 30, 2010	13.51	13.52	13.48	13.48
1914	NYSE	NXJ	Thu, Apr 29, 2010	13.50	13.52	13.47	13.50
1913	NYSE	NXJ	Wed, Apr 28, 2010	13.51	13.53	13.50	13.50
1912	NYSE	NXJ	Tue, Apr 27, 2010	13.42	13.59	13.40	13.51
1911	NYSE	NXJ	Mon, Apr 26, 2010	13.50	13.50	13.41	13.49
1910	NYSE	NXJ	Fri, Apr 23, 2010	13.50	13.50	13.42	13.49
1909	NYSE	NXJ	Thu, Apr 22, 2010	13.36	13.50	13.36	13.44
1908	NYSE	NXJ	Wed, Apr 21, 2010	13.41	13.45	13.36	13.36
1907	NYSE	NXJ	Tue, Apr 20, 2010	13.43	13.48	13.35	13.40
1906	NYSE	NXJ	Mon, Apr 19, 2010	13.46	13.49	13.40	13.42
1905	NYSE	NXJ	Fri, Apr 16, 2010	13.42	13.49	13.40	13.49
1904	NYSE	NXJ	Thu, Apr 15, 2010	13.30	13.40	13.30	13.40
1903	NYSE	NXJ	Wed, Apr 14, 2010	13.27	13.41	13.27	13.32
1902	NYSE	NXJ	Tue, Apr 13, 2010	13.31	13.42	13.30	13.34
1901	NYSE	NXJ	Mon, Apr 12, 2010	13.32	13.50	13.32	13.40
1900	NYSE	NXJ	Fri, Apr 9, 2010	13.29	13.41	13.28	13.38
1899	NYSE	NXJ	Thu, Apr 8, 2010	13.39	13.39	13.28	13.34
1898	NYSE	NXJ	Wed, Apr 7, 2010	13.37	13.40	13.34	13.40
1897	NYSE	NXJ	Tue, Apr 6, 2010	13.32	13.42	13.32	13.37
1896	NYSE	NXJ	Mon, Apr 5, 2010	13.32	13.34	13.28	13.28
1895	NYSE	NXJ	Thu, Apr 1, 2010	13.36	13.50	13.18	13.32
1894	NYSE	NXJ	Wed, Mar 31, 2010	13.27	13.35	13.21	13.21
1893	NYSE	NXJ	Tue, Mar 30, 2010	13.31	13.31	13.30	13.30
1892	NYSE	NXJ	Mon, Mar 29, 2010	13.31	13.36	13.31	13.36
1891	NYSE	NXJ	Fri, Mar 26, 2010	13.32	13.35	13.26	13.31
1890	NYSE	NXJ	Thu, Mar 25, 2010	13.26	13.33	13.25	13.33
1889	NYSE	NXJ	Wed, Mar 24, 2010	13.25	13.29	13.22	13.25
1888	NYSE	NXJ	Tue, Mar 23, 2010	13.37	13.37	13.25	13.25
1887	NYSE	NXJ	Mon, Mar 22, 2010	13.29	13.35	13.26	13.34
1886	NYSE	NXJ	Fri, Mar 19, 2010	13.35	13.35	13.27	13.27
1885	NYSE	NXJ	Thu, Mar 18, 2010	13.25	13.34	13.25	13.34
1884	NYSE	NXJ	Wed, Mar 17, 2010	13.27	13.33	13.22	13.22
1883	NYSE	NXJ	Tue, Mar 16, 2010	13.18	13.27	13.17	13.27
1882	NYSE	NXJ	Mon, Mar 15, 2010	13.35	13.45	13.17	13.17
1881	NYSE	NXJ	Fri, Mar 12, 2010	13.32	13.38	13.25	13.38
1880	NYSE	NXJ	Thu, Mar 11, 2010	13.38	13.43	13.27	13.27
1879	NYSE	NXJ	Wed, Mar 10, 2010	13.48	13.49	13.42	13.42
1878	NYSE	NXJ	Tue, Mar 9, 2010	13.38	13.47	13.38	13.47
1877	NYSE	NXJ	Mon, Mar 8, 2010	13.34	13.48	13.32	13.37
1876	NYSE	NXJ	Fri, Mar 5, 2010	13.39	13.42	13.34	13.42
1875	NYSE	NXJ	Thu, Mar 4, 2010	13.30	13.38	13.30	13.34
1874	NYSE	NXJ	Wed, Mar 3, 2010	13.29	13.38	13.28	13.30
1873	NYSE	NXJ	Tue, Mar 2, 2010	13.21	13.36	13.21	13.35
1872	NYSE	NXJ	Mon, Mar 1, 2010	13.37	13.37	13.25	13.31
1871	NYSE	NXJ	Fri, Feb 26, 2010	13.30	13.31	13.20	13.28
1870	NYSE	NXJ	Thu, Feb 25, 2010	13.13	13.28	13.13	13.28
1869	NYSE	NXJ	Wed, Feb 24, 2010	13.22	13.34	13.13	13.21
1868	NYSE	NXJ	Tue, Feb 23, 2010	13.20	13.25	13.20	13.25
1867	NYSE	NXJ	Mon, Feb 22, 2010	13.28	13.28	13.17	13.20
1866	NYSE	NXJ	Fri, Feb 19, 2010	13.30	13.30	13.22	13.22
1865	NYSE	NXJ	Thu, Feb 18, 2010	13.31	13.31	13.30	13.30
1864	NYSE	NXJ	Wed, Feb 17, 2010	13.29	13.36	13.26	13.26
1863	NYSE	NXJ	Tue, Feb 16, 2010	13.13	13.30	13.13	13.30
1862	NYSE	NXJ	Fri, Feb 12, 2010	13.14	13.17	13.13	13.17
1861	NYSE	NXJ	Thu, Feb 11, 2010	13.23	13.23	13.13	13.13
1860	NYSE	NXJ	Wed, Feb 10, 2010	13.20	13.28	13.19	13.21
1859	NYSE	NXJ	Tue, Feb 9, 2010	13.36	13.36	13.34	13.34
1858	NYSE	NXJ	Mon, Feb 8, 2010	13.34	13.35	13.25	13.35
1857	NYSE	NXJ	Fri, Feb 5, 2010	13.33	13.34	13.29	13.29
1856	NYSE	NXJ	Thu, Feb 4, 2010	13.34	13.35	13.28	13.33
1855	NYSE	NXJ	Wed, Feb 3, 2010	13.35	13.35	13.30	13.35
1854	NYSE	NXJ	Tue, Feb 2, 2010	13.28	13.35	13.28	13.35
1853	NYSE	NXJ	Mon, Feb 1, 2010	13.25	13.32	13.20	13.30
1852	NYSE	NXJ	Fri, Jan 29, 2010	13.20	13.22	13.20	13.21
1851	NYSE	NXJ	Thu, Jan 28, 2010	13.22	13.23	13.21	13.23
1850	NYSE	NXJ	Wed, Jan 27, 2010	13.16	13.23	13.10	13.22
1849	NYSE	NXJ	Tue, Jan 26, 2010	13.13	13.18	13.00	13.10
1848	NYSE	NXJ	Mon, Jan 25, 2010	13.08	13.15	13.08	13.09
1847	NYSE	NXJ	Fri, Jan 22, 2010	13.02	13.06	12.99	13.05
1846	NYSE	NXJ	Thu, Jan 21, 2010	13.02	13.06	12.99	13.01
1845	NYSE	NXJ	Wed, Jan 20, 2010	13.03	13.07	13.01	13.05
1844	NYSE	NXJ	Tue, Jan 19, 2010	13.03	13.03	13.00	13.03
1843	NYSE	NXJ	Fri, Jan 15, 2010	13.02	13.03	13.01	13.01
1842	NYSE	NXJ	Thu, Jan 14, 2010	12.98	13.02	12.98	13.00
1841	NYSE	NXJ	Wed, Jan 13, 2010	12.98	13.02	12.94	12.98
1840	NYSE	NXJ	Tue, Jan 12, 2010	13.02	13.03	13.02	13.03
1839	NYSE	NXJ	Mon, Jan 11, 2010	12.93	13.01	12.93	13.00
1838	NYSE	NXJ	Fri, Jan 8, 2010	12.96	13.07	12.89	13.02
1837	NYSE	NXJ	Thu, Jan 7, 2010	12.85	12.94	12.85	12.93
1836	NYSE	NXJ	Wed, Jan 6, 2010	12.99	13.00	12.81	12.84
1835	NYSE	NXJ	Tue, Jan 5, 2010	12.80	12.98	12.79	12.97
1834	NYSE	NXJ	Mon, Jan 4, 2010	12.87	12.87	12.76	12.80
1833	NYSE	NXJ	Thu, Dec 31, 2009	12.91	13.17	12.80	12.81
1832	NYSE	NXJ	Wed, Dec 30, 2009	12.83	12.87	12.83	12.85
1831	NYSE	NXJ	Tue, Dec 29, 2009	12.91	12.91	12.71	12.85
1830	NYSE	NXJ	Mon, Dec 28, 2009	12.86	12.92	12.86	12.88
1829	NYSE	NXJ	Thu, Dec 24, 2009	12.88	12.88	12.88	12.88
1828	NYSE	NXJ	Wed, Dec 23, 2009	12.84	12.93	12.82	12.82
1827	NYSE	NXJ	Tue, Dec 22, 2009	12.96	12.96	12.79	12.79
1826	NYSE	NXJ	Mon, Dec 21, 2009	12.95	12.97	12.93	12.93
1825	NYSE	NXJ	Fri, Dec 18, 2009	12.93	12.93	12.85	12.90
1824	NYSE	NXJ	Thu, Dec 17, 2009	12.93	12.97	12.77	12.90
1823	NYSE	NXJ	Wed, Dec 16, 2009	12.87	12.94	12.87	12.94
1822	NYSE	NXJ	Tue, Dec 15, 2009	12.97	13.03	12.93	12.93
1821	NYSE	NXJ	Mon, Dec 14, 2009	12.90	12.98	12.90	12.97
1820	NYSE	NXJ	Fri, Dec 11, 2009	12.90	12.95	12.90	12.92
1819	NYSE	NXJ	Thu, Dec 10, 2009	12.93	13.00	12.92	13.00
1818	NYSE	NXJ	Wed, Dec 9, 2009	13.03	13.03	12.89	12.91
1817	NYSE	NXJ	Tue, Dec 8, 2009	12.92	13.02	12.92	12.98
1816	NYSE	NXJ	Mon, Dec 7, 2009	12.97	12.97	12.91	12.94
1815	NYSE	NXJ	Fri, Dec 4, 2009	12.86	12.98	12.86	12.90
1814	NYSE	NXJ	Thu, Dec 3, 2009	12.84	12.90	12.78	12.90
1813	NYSE	NXJ	Wed, Dec 2, 2009	12.83	12.88	12.80	12.88
1812	NYSE	NXJ	Tue, Dec 1, 2009	12.99	12.99	12.78	12.82
1811	NYSE	NXJ	Mon, Nov 30, 2009	12.69	12.78	12.65	12.78
1810	NYSE	NXJ	Fri, Nov 27, 2009	12.60	12.69	12.58	12.69
1809	NYSE	NXJ	Wed, Nov 25, 2009	12.69	12.73	12.60	12.60
1808	NYSE	NXJ	Tue, Nov 24, 2009	12.62	12.68	12.55	12.68
1807	NYSE	NXJ	Mon, Nov 23, 2009	12.88	12.88	12.42	12.57
1806	NYSE	NXJ	Fri, Nov 20, 2009	12.69	12.69	12.53	12.69
1805	NYSE	NXJ	Thu, Nov 19, 2009	12.81	12.81	12.53	12.70
1804	NYSE	NXJ	Wed, Nov 18, 2009	12.76	12.89	12.64	12.80
1803	NYSE	NXJ	Tue, Nov 17, 2009	12.60	12.80	12.57	12.80
1802	NYSE	NXJ	Mon, Nov 16, 2009	13.07	13.07	12.52	12.59
1801	NYSE	NXJ	Fri, Nov 13, 2009	12.96	13.01	12.95	12.95
1800	NYSE	NXJ	Thu, Nov 12, 2009	13.03	13.03	12.95	12.99
1799	NYSE	NXJ	Wed, Nov 11, 2009	12.97	13.09	12.90	13.05
1798	NYSE	NXJ	Tue, Nov 10, 2009	12.98	13.00	12.93	12.93
1797	NYSE	NXJ	Mon, Nov 9, 2009	12.98	13.05	12.98	13.04
1796	NYSE	NXJ	Fri, Nov 6, 2009	13.02	13.07	12.95	13.07
1795	NYSE	NXJ	Thu, Nov 5, 2009	12.98	13.09	12.97	12.98
1794	NYSE	NXJ	Wed, Nov 4, 2009	12.93	12.98	12.88	12.98
1793	NYSE	NXJ	Tue, Nov 3, 2009	12.91	12.95	12.90	12.90
1792	NYSE	NXJ	Mon, Nov 2, 2009	12.87	12.91	12.68	12.91
1791	NYSE	NXJ	Fri, Oct 30, 2009	12.64	12.74	12.63	12.74
1790	NYSE	NXJ	Thu, Oct 29, 2009	12.84	12.84	12.67	12.67
1789	NYSE	NXJ	Wed, Oct 28, 2009	12.90	12.95	12.82	12.82
1788	NYSE	NXJ	Tue, Oct 27, 2009	13.05	13.05	12.87	12.87
1787	NYSE	NXJ	Mon, Oct 26, 2009	13.13	13.13	13.04	13.04
1786	NYSE	NXJ	Fri, Oct 23, 2009	13.11	13.11	13.08	13.11
1785	NYSE	NXJ	Thu, Oct 22, 2009	13.06	13.13	13.06	13.10
1784	NYSE	NXJ	Wed, Oct 21, 2009	13.04	13.24	13.03	13.05
1783	NYSE	NXJ	Tue, Oct 20, 2009	12.99	13.04	12.97	13.04
1782	NYSE	NXJ	Mon, Oct 19, 2009	12.77	13.10	12.77	12.99
1781	NYSE	NXJ	Fri, Oct 16, 2009	12.83	12.89	12.75	12.89
1780	NYSE	NXJ	Thu, Oct 15, 2009	13.00	13.10	12.80	12.92
1779	NYSE	NXJ	Wed, Oct 14, 2009	13.10	13.10	13.00	13.02
1778	NYSE	NXJ	Tue, Oct 13, 2009	13.09	13.14	12.97	13.05
1777	NYSE	NXJ	Mon, Oct 12, 2009	13.39	13.40	13.00	13.15
1776	NYSE	NXJ	Fri, Oct 9, 2009	13.90	13.90	13.48	13.48
1775	NYSE	NXJ	Thu, Oct 8, 2009	13.64	13.68	13.60	13.68
1774	NYSE	NXJ	Wed, Oct 7, 2009	13.66	13.72	13.63	13.67
1773	NYSE	NXJ	Tue, Oct 6, 2009	13.56	13.66	13.56	13.65
1772	NYSE	NXJ	Mon, Oct 5, 2009	13.40	13.59	13.40	13.51
1771	NYSE	NXJ	Fri, Oct 2, 2009	13.39	13.42	13.39	13.39
1770	NYSE	NXJ	Thu, Oct 1, 2009	13.49	13.73	13.38	13.38
1769	NYSE	NXJ	Wed, Sep 30, 2009	13.44	13.48	13.30	13.47
1768	NYSE	NXJ	Tue, Sep 29, 2009	13.34	13.44	13.34	13.43
1767	NYSE	NXJ	Mon, Sep 28, 2009	13.34	13.46	13.30	13.30
1766	NYSE	NXJ	Fri, Sep 25, 2009	13.32	13.39	13.30	13.38
1765	NYSE	NXJ	Thu, Sep 24, 2009	13.30	13.35	13.30	13.35
1764	NYSE	NXJ	Wed, Sep 23, 2009	13.29	13.39	13.29	13.38
1763	NYSE	NXJ	Tue, Sep 22, 2009	13.34	13.39	13.27	13.39
1762	NYSE	NXJ	Mon, Sep 21, 2009	13.21	13.29	13.17	13.29
1761	NYSE	NXJ	Fri, Sep 18, 2009	13.28	13.33	13.21	13.22
1760	NYSE	NXJ	Thu, Sep 17, 2009	13.27	13.33	13.24	13.28
1759	NYSE	NXJ	Wed, Sep 16, 2009	13.17	13.33	13.17	13.30
1758	NYSE	NXJ	Tue, Sep 15, 2009	13.14	13.30	13.14	13.22
1757	NYSE	NXJ	Mon, Sep 14, 2009	13.03	13.20	13.00	13.20
1756	NYSE	NXJ	Fri, Sep 11, 2009	13.07	13.20	12.94	13.02
1755	NYSE	NXJ	Thu, Sep 10, 2009	13.23	13.23	13.05	13.06
1754	NYSE	NXJ	Wed, Sep 9, 2009	13.08	13.15	13.02	13.15
1753	NYSE	NXJ	Tue, Sep 8, 2009	13.00	13.06	13.00	13.05
1752	NYSE	NXJ	Fri, Sep 4, 2009	13.03	13.04	13.03	13.04
1751	NYSE	NXJ	Thu, Sep 3, 2009	12.83	13.06	12.51	12.51
1750	NYSE	NXJ	Wed, Sep 2, 2009	12.79	12.90	12.79	12.90
1749	NYSE	NXJ	Tue, Sep 1, 2009	13.17	13.17	12.79	12.85
1748	NYSE	NXJ	Mon, Aug 31, 2009	12.74	12.88	12.74	12.87
1747	NYSE	NXJ	Fri, Aug 28, 2009	12.75	12.78	12.74	12.78
1746	NYSE	NXJ	Thu, Aug 27, 2009	12.58	12.74	12.58	12.74
1745	NYSE	NXJ	Wed, Aug 26, 2009	12.64	12.70	12.58	12.64
1744	NYSE	NXJ	Tue, Aug 25, 2009	12.67	12.67	12.63	12.64
1743	NYSE	NXJ	Mon, Aug 24, 2009	12.63	12.65	12.60	12.65
1742	NYSE	NXJ	Fri, Aug 21, 2009	12.58	12.62	12.57	12.62
1741	NYSE	NXJ	Thu, Aug 20, 2009	12.48	12.57	12.48	12.56
1740	NYSE	NXJ	Wed, Aug 19, 2009	12.62	12.62	12.46	12.46
1739	NYSE	NXJ	Tue, Aug 18, 2009	12.57	12.60	12.55	12.60
1738	NYSE	NXJ	Mon, Aug 17, 2009	12.20	12.58	12.20	12.52
1737	NYSE	NXJ	Fri, Aug 14, 2009	12.60	12.65	12.52	12.57
1736	NYSE	NXJ	Thu, Aug 13, 2009	12.60	12.65	12.24	12.60
1735	NYSE	NXJ	Wed, Aug 12, 2009	12.59	12.61	12.59	12.59
1734	NYSE	NXJ	Tue, Aug 11, 2009	12.59	12.69	12.59	12.65
1733	NYSE	NXJ	Mon, Aug 10, 2009	12.60	12.75	12.47	12.57
1732	NYSE	NXJ	Fri, Aug 7, 2009	12.64	12.64	12.60	12.60
1731	NYSE	NXJ	Thu, Aug 6, 2009	12.70	12.72	12.62	12.62
1730	NYSE	NXJ	Wed, Aug 5, 2009	12.53	12.70	12.47	12.70
1729	NYSE	NXJ	Tue, Aug 4, 2009	12.49	12.63	12.49	12.63
1728	NYSE	NXJ	Mon, Aug 3, 2009	12.54	12.54	12.39	12.52
1727	NYSE	NXJ	Fri, Jul 31, 2009	12.47	12.47	12.40	12.47
1726	NYSE	NXJ	Thu, Jul 30, 2009	12.45	12.45	12.45	12.45
1725	NYSE	NXJ	Wed, Jul 29, 2009	12.45	12.46	12.35	12.40
1724	NYSE	NXJ	Tue, Jul 28, 2009	12.31	12.40	12.13	12.40
1723	NYSE	NXJ	Mon, Jul 27, 2009	12.36	12.36	12.25	12.25
1722	NYSE	NXJ	Fri, Jul 24, 2009	12.26	12.27	12.24	12.27
1721	NYSE	NXJ	Thu, Jul 23, 2009	12.21	12.26	12.21	12.26
1720	NYSE	NXJ	Wed, Jul 22, 2009	12.48	12.48	11.88	12.19
1719	NYSE	NXJ	Tue, Jul 21, 2009	12.44	12.50	12.39	12.50
1718	NYSE	NXJ	Mon, Jul 20, 2009	12.44	12.44	12.38	12.42
1717	NYSE	NXJ	Fri, Jul 17, 2009	12.42	12.42	12.42	12.42
1716	NYSE	NXJ	Thu, Jul 16, 2009	12.49	12.49	12.33	12.44
1715	NYSE	NXJ	Wed, Jul 15, 2009	12.23	12.45	12.23	12.45
1714	NYSE	NXJ	Tue, Jul 14, 2009	12.30	12.30	12.23	12.23
1713	NYSE	NXJ	Mon, Jul 13, 2009	12.19	12.19	12.11	12.19
1712	NYSE	NXJ	Fri, Jul 10, 2009	12.10	12.14	12.10	12.14
1711	NYSE	NXJ	Thu, Jul 9, 2009	11.99	12.09	11.99	12.06
1710	NYSE	NXJ	Wed, Jul 8, 2009	11.87	11.92	11.84	11.91
1709	NYSE	NXJ	Tue, Jul 7, 2009	11.78	11.92	11.73	11.81
1708	NYSE	NXJ	Mon, Jul 6, 2009	11.78	11.83	11.75	11.78
1707	NYSE	NXJ	Thu, Jul 2, 2009	11.94	11.94	11.75	11.77
1706	NYSE	NXJ	Wed, Jul 1, 2009	11.90	12.10	11.87	11.87
1705	NYSE	NXJ	Tue, Jun 30, 2009	12.01	12.01	11.83	11.83
1704	NYSE	NXJ	Mon, Jun 29, 2009	11.94	11.97	11.94	11.96
1703	NYSE	NXJ	Fri, Jun 26, 2009	11.85	12.04	11.85	11.93
1702	NYSE	NXJ	Thu, Jun 25, 2009	11.92	11.92	11.70	11.84
1701	NYSE	NXJ	Wed, Jun 24, 2009	11.86	12.02	11.86	12.02
1700	NYSE	NXJ	Tue, Jun 23, 2009	11.85	11.87	11.75	11.87
1699	NYSE	NXJ	Mon, Jun 22, 2009	12.00	12.00	11.65	11.83
1698	NYSE	NXJ	Fri, Jun 19, 2009	11.71	11.82	11.71	11.80
1697	NYSE	NXJ	Thu, Jun 18, 2009	11.95	11.95	11.75	11.80
1696	NYSE	NXJ	Wed, Jun 17, 2009	11.75	11.86	11.75	11.86
1695	NYSE	NXJ	Tue, Jun 16, 2009	11.75	11.75	11.75	11.75
1694	NYSE	NXJ	Mon, Jun 15, 2009	11.80	11.80	11.67	11.73
1693	NYSE	NXJ	Fri, Jun 12, 2009	11.90	11.90	11.58	11.71
1692	NYSE	NXJ	Thu, Jun 11, 2009	11.87	11.87	11.83	11.83
1691	NYSE	NXJ	Wed, Jun 10, 2009	12.30	12.30	11.80	11.81
1690	NYSE	NXJ	Tue, Jun 9, 2009	12.24	12.32	12.19	12.23
1689	NYSE	NXJ	Mon, Jun 8, 2009	11.91	12.15	11.91	12.15
1688	NYSE	NXJ	Fri, Jun 5, 2009	12.05	12.12	11.87	11.92
1687	NYSE	NXJ	Thu, Jun 4, 2009	11.89	11.96	11.89	11.96
1686	NYSE	NXJ	Wed, Jun 3, 2009	11.89	11.95	11.83	11.90
1685	NYSE	NXJ	Tue, Jun 2, 2009	11.87	11.88	11.85	11.85
1684	NYSE	NXJ	Mon, Jun 1, 2009	12.42	12.42	11.84	11.84
1683	NYSE	NXJ	Fri, May 29, 2009	12.00	12.00	11.88	11.94
1682	NYSE	NXJ	Thu, May 28, 2009	12.16	12.16	11.94	11.94
1681	NYSE	NXJ	Wed, May 27, 2009	12.19	12.25	12.02	12.03
1680	NYSE	NXJ	Tue, May 26, 2009	12.20	12.20	11.77	11.96
1679	NYSE	NXJ	Fri, May 22, 2009	12.12	12.20	11.90	11.96
1678	NYSE	NXJ	Thu, May 21, 2009	12.10	12.16	11.83	12.12
1677	NYSE	NXJ	Wed, May 20, 2009	11.96	11.97	11.95	11.97
1676	NYSE	NXJ	Tue, May 19, 2009	12.35	12.35	11.80	11.86
1675	NYSE	NXJ	Mon, May 18, 2009	11.54	11.74	11.54	11.69
1674	NYSE	NXJ	Fri, May 15, 2009	11.47	11.62	11.47	11.62
1673	NYSE	NXJ	Thu, May 14, 2009	11.53	11.53	11.46	11.52
1672	NYSE	NXJ	Wed, May 13, 2009	11.54	11.54	11.35	11.48
1671	NYSE	NXJ	Tue, May 12, 2009	11.80	11.80	11.48	11.56
1670	NYSE	NXJ	Mon, May 11, 2009	11.76	11.76	11.71	11.71
1669	NYSE	NXJ	Fri, May 8, 2009	11.83	11.83	11.53	11.65
1668	NYSE	NXJ	Thu, May 7, 2009	11.75	11.75	11.57	11.61
1667	NYSE	NXJ	Wed, May 6, 2009	11.61	11.61	11.55	11.58
1666	NYSE	NXJ	Tue, May 5, 2009	11.74	11.95	11.44	11.64
1665	NYSE	NXJ	Mon, May 4, 2009	11.59	11.71	11.57	11.57
1664	NYSE	NXJ	Fri, May 1, 2009	11.29	11.47	11.15	11.47
1663	NYSE	NXJ	Thu, Apr 30, 2009	11.15	11.16	11.14	11.15
1662	NYSE	NXJ	Wed, Apr 29, 2009	11.09	11.13	11.09	11.10
1661	NYSE	NXJ	Tue, Apr 28, 2009	11.49	11.49	11.05	11.05
1660	NYSE	NXJ	Mon, Apr 27, 2009	11.15	11.16	11.06	11.16
1659	NYSE	NXJ	Fri, Apr 24, 2009	11.15	11.15	11.10	11.12
1658	NYSE	NXJ	Thu, Apr 23, 2009	11.14	11.15	10.96	11.07
1657	NYSE	NXJ	Wed, Apr 22, 2009	11.15	11.15	11.08	11.15
1656	NYSE	NXJ	Tue, Apr 21, 2009	10.92	11.27	10.92	11.16
1655	NYSE	NXJ	Mon, Apr 20, 2009	11.22	11.23	11.22	11.22
1654	NYSE	NXJ	Fri, Apr 17, 2009	11.17	11.21	11.16	11.21
1653	NYSE	NXJ	Thu, Apr 16, 2009	11.28	11.28	11.07	11.14
1652	NYSE	NXJ	Wed, Apr 15, 2009	11.25	11.28	11.17	11.28
1651	NYSE	NXJ	Tue, Apr 14, 2009	11.20	11.20	11.10	11.16
1650	NYSE	NXJ	Mon, Apr 13, 2009	11.22	11.22	10.87	10.91
1649	NYSE	NXJ	Thu, Apr 9, 2009	11.20	11.20	10.96	10.98
1648	NYSE	NXJ	Wed, Apr 8, 2009	10.99	11.01	10.91	10.95
1647	NYSE	NXJ	Tue, Apr 7, 2009	10.80	10.95	10.77	10.95
1646	NYSE	NXJ	Mon, Apr 6, 2009	10.80	10.80	10.80	10.80
1645	NYSE	NXJ	Fri, Apr 3, 2009	10.83	10.83	10.83	10.83
1644	NYSE	NXJ	Thu, Apr 2, 2009	10.84	10.88	10.75	10.75
1643	NYSE	NXJ	Wed, Apr 1, 2009	10.90	10.90	10.68	10.79
1642	NYSE	NXJ	Tue, Mar 31, 2009	10.54	10.77	10.54	10.77
1641	NYSE	NXJ	Mon, Mar 30, 2009	10.55	10.58	10.48	10.48
1640	NYSE	NXJ	Fri, Mar 27, 2009	10.90	10.90	10.49	10.55
1639	NYSE	NXJ	Thu, Mar 26, 2009	10.65	10.65	10.40	10.59
1638	NYSE	NXJ	Wed, Mar 25, 2009	10.32	10.45	10.32	10.45
1637	NYSE	NXJ	Tue, Mar 24, 2009	10.25	10.35	10.25	10.30
1636	NYSE	NXJ	Mon, Mar 23, 2009	10.27	10.38	10.23	10.28
1635	NYSE	NXJ	Fri, Mar 20, 2009	10.19	10.31	10.13	10.27
1634	NYSE	NXJ	Thu, Mar 19, 2009	10.23	10.35	10.23	10.27
1633	NYSE	NXJ	Wed, Mar 18, 2009	10.20	10.24	9.99	10.22
1632	NYSE	NXJ	Tue, Mar 17, 2009	10.25	10.25	10.25	10.25
1631	NYSE	NXJ	Mon, Mar 16, 2009	10.21	10.57	10.21	10.30
1630	NYSE	NXJ	Fri, Mar 13, 2009	10.20	10.39	10.20	10.39
1629	NYSE	NXJ	Thu, Mar 12, 2009	10.18	10.20	10.18	10.20
1628	NYSE	NXJ	Wed, Mar 11, 2009	10.05	10.20	10.05	10.20
1627	NYSE	NXJ	Tue, Mar 10, 2009	10.01	10.11	10.01	10.10
1626	NYSE	NXJ	Mon, Mar 9, 2009	10.01	10.11	10.00	10.00
1625	NYSE	NXJ	Fri, Mar 6, 2009	10.12	10.19	10.09	10.12
1624	NYSE	NXJ	Thu, Mar 5, 2009	10.42	10.42	10.10	10.10
1623	NYSE	NXJ	Wed, Mar 4, 2009	10.34	10.45	10.26	10.40
1622	NYSE	NXJ	Tue, Mar 3, 2009	10.59	10.70	10.35	10.45
1621	NYSE	NXJ	Mon, Mar 2, 2009	10.99	10.99	10.51	10.52
1620	NYSE	NXJ	Fri, Feb 27, 2009	10.63	10.68	10.63	10.67
1619	NYSE	NXJ	Thu, Feb 26, 2009	10.61	10.73	10.61	10.69
1618	NYSE	NXJ	Wed, Feb 25, 2009	11.08	11.08	10.57	10.57
1617	NYSE	NXJ	Tue, Feb 24, 2009	10.16	10.50	10.01	10.50
1616	NYSE	NXJ	Mon, Feb 23, 2009	10.27	10.27	10.16	10.16
1615	NYSE	NXJ	Fri, Feb 20, 2009	10.65	10.65	10.21	10.23
1614	NYSE	NXJ	Thu, Feb 19, 2009	10.54	10.65	10.54	10.65
1613	NYSE	NXJ	Wed, Feb 18, 2009	10.45	10.53	10.39	10.53
1612	NYSE	NXJ	Tue, Feb 17, 2009	10.90	10.91	10.43	10.49
1611	NYSE	NXJ	Fri, Feb 13, 2009	10.91	10.99	10.90	10.90
1610	NYSE	NXJ	Thu, Feb 12, 2009	10.98	10.99	10.98	10.99
1609	NYSE	NXJ	Wed, Feb 11, 2009	10.97	11.01	10.88	10.95
1608	NYSE	NXJ	Tue, Feb 10, 2009	11.01	11.01	10.90	10.99
1607	NYSE	NXJ	Mon, Feb 9, 2009	10.90	11.09	10.90	11.08
1606	NYSE	NXJ	Fri, Feb 6, 2009	10.71	10.96	10.71	10.96
1605	NYSE	NXJ	Thu, Feb 5, 2009	10.69	10.76	10.69	10.70
1604	NYSE	NXJ	Wed, Feb 4, 2009	10.68	10.83	10.68	10.73
1603	NYSE	NXJ	Tue, Feb 3, 2009	10.72	10.76	10.72	10.75
1602	NYSE	NXJ	Mon, Feb 2, 2009	10.50	10.75	10.50	10.71
1601	NYSE	NXJ	Fri, Jan 30, 2009	10.49	10.61	10.49	10.59
1600	NYSE	NXJ	Thu, Jan 29, 2009	10.62	10.62	10.55	10.55
1599	NYSE	NXJ	Wed, Jan 28, 2009	11.50	11.50	10.52	10.59
1598	NYSE	NXJ	Tue, Jan 27, 2009	10.42	10.52	10.40	10.40
1597	NYSE	NXJ	Mon, Jan 26, 2009	10.29	10.47	10.29	10.47
1596	NYSE	NXJ	Fri, Jan 23, 2009	10.32	10.41	10.14	10.25
1595	NYSE	NXJ	Thu, Jan 22, 2009	10.57	10.57	10.38	10.39
1594	NYSE	NXJ	Wed, Jan 21, 2009	10.54	10.54	10.50	10.54
1593	NYSE	NXJ	Tue, Jan 20, 2009	10.60	10.60	10.47	10.53
1592	NYSE	NXJ	Fri, Jan 16, 2009	10.50	10.50	10.38	10.38
1591	NYSE	NXJ	Thu, Jan 15, 2009	10.58	10.58	10.30	10.33
1590	NYSE	NXJ	Wed, Jan 14, 2009	10.88	10.88	10.45	10.65
1589	NYSE	NXJ	Tue, Jan 13, 2009	11.03	11.03	10.88	10.88
1588	NYSE	NXJ	Mon, Jan 12, 2009	10.69	10.96	10.69	10.94
1587	NYSE	NXJ	Fri, Jan 9, 2009	10.53	10.80	10.53	10.80
1586	NYSE	NXJ	Thu, Jan 8, 2009	10.34	10.56	10.20	10.51
1585	NYSE	NXJ	Wed, Jan 7, 2009	10.45	10.53	10.27	10.35
1584	NYSE	NXJ	Tue, Jan 6, 2009	9.92	10.50	9.92	10.34
1583	NYSE	NXJ	Mon, Jan 5, 2009	9.65	10.07	9.59	9.93
1582	NYSE	NXJ	Fri, Jan 2, 2009	9.16	9.57	9.11	9.57
1581	NYSE	NXJ	Wed, Dec 31, 2008	9.06	9.16	9.00	9.06
1580	NYSE	NXJ	Tue, Dec 30, 2008	9.05	9.39	8.91	9.23
1579	NYSE	NXJ	Mon, Dec 29, 2008	8.77	9.05	8.77	8.88
1578	NYSE	NXJ	Fri, Dec 26, 2008	8.90	9.06	8.74	8.97
1577	NYSE	NXJ	Wed, Dec 24, 2008	8.90	8.91	8.78	8.88
1576	NYSE	NXJ	Tue, Dec 23, 2008	9.13	9.13	8.78	8.90
1575	NYSE	NXJ	Mon, Dec 22, 2008	8.70	9.17	8.70	9.07
1574	NYSE	NXJ	Fri, Dec 19, 2008	8.65	8.95	8.65	8.90
1573	NYSE	NXJ	Thu, Dec 18, 2008	8.50	8.80	8.50	8.75
1572	NYSE	NXJ	Wed, Dec 17, 2008	8.10	8.75	8.10	8.58
1571	NYSE	NXJ	Tue, Dec 16, 2008	8.19	8.32	7.81	8.01
1570	NYSE	NXJ	Mon, Dec 15, 2008	8.58	8.58	8.12	8.19
1569	NYSE	NXJ	Fri, Dec 12, 2008	8.99	9.00	8.30	8.53
1568	NYSE	NXJ	Thu, Dec 11, 2008	8.71	9.09	8.52	8.92
1567	NYSE	NXJ	Wed, Dec 10, 2008	9.35	9.35	8.79	8.79
1566	NYSE	NXJ	Tue, Dec 9, 2008	9.20	9.20	9.06	9.06
1565	NYSE	NXJ	Mon, Dec 8, 2008	9.05	9.20	9.05	9.14
1564	NYSE	NXJ	Fri, Dec 5, 2008	9.15	9.15	9.05	9.05
1563	NYSE	NXJ	Thu, Dec 4, 2008	9.03	9.38	9.03	9.28
1562	NYSE	NXJ	Wed, Dec 3, 2008	9.11	9.19	9.05	9.14
1561	NYSE	NXJ	Tue, Dec 2, 2008	9.27	9.35	9.18	9.18
1560	NYSE	NXJ	Mon, Dec 1, 2008	9.06	9.76	9.06	9.32
1559	NYSE	NXJ	Fri, Nov 28, 2008	9.71	9.71	9.12	9.50
1558	NYSE	NXJ	Wed, Nov 26, 2008	9.13	9.17	9.08	9.17
1557	NYSE	NXJ	Tue, Nov 25, 2008	9.71	9.71	9.09	9.16
1556	NYSE	NXJ	Mon, Nov 24, 2008	9.17	9.24	9.10	9.16
1555	NYSE	NXJ	Fri, Nov 21, 2008	9.20	9.20	9.08	9.10
1554	NYSE	NXJ	Thu, Nov 20, 2008	9.17	9.24	9.09	9.10
1553	NYSE	NXJ	Wed, Nov 19, 2008	9.49	9.55	9.27	9.27
1552	NYSE	NXJ	Tue, Nov 18, 2008	9.65	9.66	9.59	9.60
1551	NYSE	NXJ	Mon, Nov 17, 2008	9.48	9.75	9.48	9.67
1550	NYSE	NXJ	Fri, Nov 14, 2008	9.74	9.74	9.64	9.68
1549	NYSE	NXJ	Thu, Nov 13, 2008	9.55	9.80	9.55	9.78
1548	NYSE	NXJ	Wed, Nov 12, 2008	10.15	10.19	9.52	9.54
1547	NYSE	NXJ	Tue, Nov 11, 2008	10.15	10.27	10.03	10.20
1546	NYSE	NXJ	Mon, Nov 10, 2008	10.27	10.31	10.12	10.12
1545	NYSE	NXJ	Fri, Nov 7, 2008	10.19	10.27	10.17	10.26
1544	NYSE	NXJ	Thu, Nov 6, 2008	10.21	10.25	10.11	10.17
1543	NYSE	NXJ	Wed, Nov 5, 2008	10.26	10.35	9.97	10.21
1542	NYSE	NXJ	Tue, Nov 4, 2008	10.11	10.23	10.11	10.22
1541	NYSE	NXJ	Mon, Nov 3, 2008	10.49	10.49	10.18	10.18
1540	NYSE	NXJ	Fri, Oct 31, 2008	10.31	10.31	10.06	10.23
1539	NYSE	NXJ	Thu, Oct 30, 2008	10.17	10.22	10.06	10.20
1538	NYSE	NXJ	Wed, Oct 29, 2008	10.53	10.53	10.14	10.20
1537	NYSE	NXJ	Tue, Oct 28, 2008	10.27	10.27	10.08	10.24
1536	NYSE	NXJ	Mon, Oct 27, 2008	10.23	10.31	10.22	10.22
1535	NYSE	NXJ	Fri, Oct 24, 2008	9.45	10.80	9.45	10.30
1534	NYSE	NXJ	Thu, Oct 23, 2008	10.35	10.80	10.35	10.80
1533	NYSE	NXJ	Wed, Oct 22, 2008	10.12	10.35	9.75	10.28
1532	NYSE	NXJ	Tue, Oct 21, 2008	10.00	10.20	10.00	10.20
1531	NYSE	NXJ	Mon, Oct 20, 2008	9.75	10.00	9.75	10.00
1530	NYSE	NXJ	Fri, Oct 17, 2008	8.59	9.75	8.59	9.74
1529	NYSE	NXJ	Thu, Oct 16, 2008	8.75	9.12	8.61	9.00
1528	NYSE	NXJ	Wed, Oct 15, 2008	9.00	9.06	8.82	9.03
1527	NYSE	NXJ	Tue, Oct 14, 2008	8.96	9.35	8.91	9.15
1526	NYSE	NXJ	Mon, Oct 13, 2008	7.93	8.84	7.93	8.84
1525	NYSE	NXJ	Fri, Oct 10, 2008	9.00	9.00	6.90	8.10
1524	NYSE	NXJ	Thu, Oct 9, 2008	10.40	10.40	9.28	9.32
1523	NYSE	NXJ	Wed, Oct 8, 2008	9.94	10.07	9.34	9.60
1522	NYSE	NXJ	Tue, Oct 7, 2008	10.20	10.23	10.10	10.11
1521	NYSE	NXJ	Mon, Oct 6, 2008	10.53	10.88	10.00	10.10
1520	NYSE	NXJ	Fri, Oct 3, 2008	10.60	10.88	10.55	10.62
1519	NYSE	NXJ	Thu, Oct 2, 2008	10.55	10.74	10.51	10.60
1518	NYSE	NXJ	Wed, Oct 1, 2008	10.85	10.85	10.58	10.64
1517	NYSE	NXJ	Tue, Sep 30, 2008	11.02	11.17	10.51	10.56
1516	NYSE	NXJ	Mon, Sep 29, 2008	10.97	10.97	10.50	10.50
1515	NYSE	NXJ	Fri, Sep 26, 2008	12.13	12.13	10.85	11.03
1514	NYSE	NXJ	Thu, Sep 25, 2008	11.35	11.64	11.35	11.48
1513	NYSE	NXJ	Wed, Sep 24, 2008	11.61	11.61	11.49	11.54
1512	NYSE	NXJ	Tue, Sep 23, 2008	11.75	11.75	11.57	11.58
1511	NYSE	NXJ	Mon, Sep 22, 2008	12.00	12.00	11.72	11.72
1510	NYSE	NXJ	Fri, Sep 19, 2008	11.90	12.15	11.89	11.95
1509	NYSE	NXJ	Thu, Sep 18, 2008	11.40	11.82	11.40	11.64
1508	NYSE	NXJ	Wed, Sep 17, 2008	12.20	12.28	11.95	11.96
1507	NYSE	NXJ	Tue, Sep 16, 2008	12.25	12.28	12.21	12.28
1506	NYSE	NXJ	Mon, Sep 15, 2008	12.48	12.48	12.29	12.31
1505	NYSE	NXJ	Fri, Sep 12, 2008	12.48	12.48	12.48	12.48
1504	NYSE	NXJ	Thu, Sep 11, 2008	12.55	12.55	12.45	12.50
1503	NYSE	NXJ	Wed, Sep 10, 2008	12.55	12.57	12.55	12.55
1502	NYSE	NXJ	Tue, Sep 9, 2008	12.59	12.59	12.55	12.57
1501	NYSE	NXJ	Mon, Sep 8, 2008	12.56	12.60	12.52	12.60
1500	NYSE	NXJ	Fri, Sep 5, 2008	12.59	12.60	12.48	12.56
1499	NYSE	NXJ	Thu, Sep 4, 2008	12.79	12.79	12.61	12.61
1498	NYSE	NXJ	Wed, Sep 3, 2008	12.75	12.75	12.62	12.62
1497	NYSE	NXJ	Tue, Sep 2, 2008	12.87	12.87	12.60	12.75
1496	NYSE	NXJ	Fri, Aug 29, 2008	12.72	12.72	12.58	12.68
1495	NYSE	NXJ	Thu, Aug 28, 2008	12.65	12.66	12.62	12.66
1494	NYSE	NXJ	Wed, Aug 27, 2008	12.85	12.85	12.49	12.61
1493	NYSE	NXJ	Tue, Aug 26, 2008	12.47	12.73	12.47	12.47
1492	NYSE	NXJ	Mon, Aug 25, 2008	12.45	12.57	12.45	12.47
1491	NYSE	NXJ	Thu, Aug 21, 2008	12.45	12.56	12.41	12.47
1490	NYSE	NXJ	Wed, Aug 20, 2008	12.42	12.50	12.40	12.43
1489	NYSE	NXJ	Tue, Aug 19, 2008	12.50	12.51	12.40	12.42
1488	NYSE	NXJ	Mon, Aug 18, 2008	12.49	12.51	12.41	12.41
1487	NYSE	NXJ	Fri, Aug 15, 2008	12.46	12.56	12.46	12.55
1486	NYSE	NXJ	Thu, Aug 14, 2008	12.45	12.53	12.41	12.53
1485	NYSE	NXJ	Wed, Aug 13, 2008	12.40	12.60	12.40	12.40
1484	NYSE	NXJ	Tue, Aug 12, 2008	12.58	12.58	12.40	12.42
1483	NYSE	NXJ	Mon, Aug 11, 2008	12.57	12.63	12.48	12.63
1482	NYSE	NXJ	Fri, Aug 8, 2008	12.50	12.58	12.50	12.55
1481	NYSE	NXJ	Thu, Aug 7, 2008	12.52	12.52	12.49	12.49
1480	NYSE	NXJ	Wed, Aug 6, 2008	12.60	12.60	12.55	12.55
1479	NYSE	NXJ	Tue, Aug 5, 2008	12.63	12.66	12.45	12.66
1478	NYSE	NXJ	Mon, Aug 4, 2008	12.65	12.65	12.55	12.55
1477	NYSE	NXJ	Fri, Aug 1, 2008	12.65	12.69	12.50	12.58
1476	NYSE	NXJ	Thu, Jul 31, 2008	12.55	12.55	12.50	12.50
1475	NYSE	NXJ	Wed, Jul 30, 2008	12.49	12.52	12.49	12.50
1474	NYSE	NXJ	Tue, Jul 29, 2008	12.45	12.50	12.42	12.47
1473	NYSE	NXJ	Mon, Jul 28, 2008	12.50	12.50	12.50	12.50
1472	NYSE	NXJ	Fri, Jul 25, 2008	12.57	12.70	12.50	12.50
1471	NYSE	NXJ	Thu, Jul 24, 2008	12.55	12.59	12.53	12.58
1470	NYSE	NXJ	Wed, Jul 23, 2008	12.58	12.62	12.50	12.50
1469	NYSE	NXJ	Tue, Jul 22, 2008	12.50	12.59	12.44	12.59
1468	NYSE	NXJ	Mon, Jul 21, 2008	12.62	12.62	12.57	12.57
1467	NYSE	NXJ	Fri, Jul 18, 2008	12.57	12.63	12.56	12.62
1466	NYSE	NXJ	Thu, Jul 17, 2008	12.54	12.58	12.53	12.58
1465	NYSE	NXJ	Wed, Jul 16, 2008	12.45	12.53	12.45	12.53
1464	NYSE	NXJ	Tue, Jul 15, 2008	12.50	12.55	12.43	12.54
1463	NYSE	NXJ	Mon, Jul 14, 2008	12.57	12.60	12.55	12.55
1462	NYSE	NXJ	Fri, Jul 11, 2008	12.61	12.77	12.60	12.63
1461	NYSE	NXJ	Thu, Jul 10, 2008	12.72	12.87	12.72	12.75
1460	NYSE	NXJ	Wed, Jul 9, 2008	12.65	12.80	12.59	12.80
1459	NYSE	NXJ	Tue, Jul 8, 2008	12.56	12.68	12.56	12.65
1458	NYSE	NXJ	Mon, Jul 7, 2008	12.60	12.72	12.59	12.61
1457	NYSE	NXJ	Thu, Jul 3, 2008	12.65	12.72	12.64	12.65
1456	NYSE	NXJ	Wed, Jul 2, 2008	12.66	12.77	12.66	12.72
1455	NYSE	NXJ	Tue, Jul 1, 2008	12.91	12.91	12.65	12.65
1454	NYSE	NXJ	Mon, Jun 30, 2008	12.60	12.78	12.60	12.72
1453	NYSE	NXJ	Fri, Jun 27, 2008	12.55	12.68	12.54	12.65
1452	NYSE	NXJ	Thu, Jun 26, 2008	12.98	12.98	12.60	12.60
1451	NYSE	NXJ	Wed, Jun 25, 2008	12.66	12.73	12.66	12.67
1450	NYSE	NXJ	Tue, Jun 24, 2008	12.76	12.79	12.57	12.57
1449	NYSE	NXJ	Mon, Jun 23, 2008	12.85	12.85	12.76	12.76
1448	NYSE	NXJ	Fri, Jun 20, 2008	12.89	12.89	12.79	12.85
1447	NYSE	NXJ	Thu, Jun 19, 2008	12.85	12.93	12.80	12.93
1446	NYSE	NXJ	Wed, Jun 18, 2008	12.93	12.93	12.86	12.86
1445	NYSE	NXJ	Tue, Jun 17, 2008	12.89	12.92	12.79	12.92
1444	NYSE	NXJ	Mon, Jun 16, 2008	12.86	13.01	12.86	12.90
1443	NYSE	NXJ	Fri, Jun 13, 2008	13.00	13.06	12.94	12.94
1442	NYSE	NXJ	Thu, Jun 12, 2008	12.94	12.98	12.90	12.98
1441	NYSE	NXJ	Wed, Jun 11, 2008	12.95	12.98	12.94	12.95
1440	NYSE	NXJ	Tue, Jun 10, 2008	13.22	13.33	13.00	13.07
1439	NYSE	NXJ	Mon, Jun 9, 2008	13.44	13.44	13.22	13.25
1438	NYSE	NXJ	Fri, Jun 6, 2008	13.32	13.39	13.27	13.30
1437	NYSE	NXJ	Thu, Jun 5, 2008	13.18	13.33	13.18	13.33
1436	NYSE	NXJ	Wed, Jun 4, 2008	13.20	13.32	13.20	13.28
1435	NYSE	NXJ	Tue, Jun 3, 2008	13.48	13.48	13.22	13.26
1434	NYSE	NXJ	Mon, Jun 2, 2008	13.49	13.49	13.42	13.42
1433	NYSE	NXJ	Fri, May 30, 2008	13.39	13.42	13.31	13.37
1432	NYSE	NXJ	Thu, May 29, 2008	13.20	13.31	13.18	13.29
1431	NYSE	NXJ	Wed, May 28, 2008	13.32	13.32	13.13	13.18
1430	NYSE	NXJ	Tue, May 27, 2008	13.34	13.35	13.11	13.17
1429	NYSE	NXJ	Fri, May 23, 2008	13.38	13.38	13.12	13.27
1428	NYSE	NXJ	Thu, May 22, 2008	13.38	13.38	13.35	13.35
1427	NYSE	NXJ	Wed, May 21, 2008	13.44	13.44	13.34	13.34
1426	NYSE	NXJ	Tue, May 20, 2008	13.32	13.36	13.32	13.35
1425	NYSE	NXJ	Mon, May 19, 2008	13.26	13.30	13.21	13.21
1424	NYSE	NXJ	Fri, May 16, 2008	13.20	13.28	13.16	13.25
1423	NYSE	NXJ	Thu, May 15, 2008	13.38	13.56	13.15	13.15
1422	NYSE	NXJ	Wed, May 14, 2008	13.37	13.39	13.28	13.28
1421	NYSE	NXJ	Tue, May 13, 2008	13.36	13.40	13.33	13.38
1420	NYSE	NXJ	Mon, May 12, 2008	13.35	13.37	13.22	13.37
1419	NYSE	NXJ	Fri, May 9, 2008	13.39	13.39	13.33	13.36
1418	NYSE	NXJ	Thu, May 8, 2008	13.27	13.39	13.21	13.39
1417	NYSE	NXJ	Wed, May 7, 2008	13.27	13.27	13.21	13.21
1416	NYSE	NXJ	Tue, May 6, 2008	13.24	13.28	13.14	13.22
1415	NYSE	NXJ	Mon, May 5, 2008	13.19	13.19	13.15	13.15
1414	NYSE	NXJ	Fri, May 2, 2008	13.12	13.27	13.11	13.20
1413	NYSE	NXJ	Thu, May 1, 2008	13.26	13.26	13.13	13.13
1412	NYSE	NXJ	Wed, Apr 30, 2008	13.10	13.11	13.10	13.11
1411	NYSE	NXJ	Tue, Apr 29, 2008	13.28	13.28	13.14	13.14
1410	NYSE	NXJ	Mon, Apr 28, 2008	13.05	13.19	13.00	13.03
1409	NYSE	NXJ	Fri, Apr 25, 2008	13.16	13.16	13.00	13.00
1408	NYSE	NXJ	Thu, Apr 24, 2008	13.10	13.11	13.00	13.10
1407	NYSE	NXJ	Wed, Apr 23, 2008	13.00	13.06	13.00	13.05
1406	NYSE	NXJ	Tue, Apr 22, 2008	13.01	13.10	13.00	13.00
1405	NYSE	NXJ	Mon, Apr 21, 2008	12.92	13.02	12.92	13.02
1404	NYSE	NXJ	Fri, Apr 18, 2008	12.85	13.03	12.85	13.00
1403	NYSE	NXJ	Thu, Apr 17, 2008	12.88	13.12	12.85	12.90
1402	NYSE	NXJ	Wed, Apr 16, 2008	12.95	12.97	12.90	12.92
1401	NYSE	NXJ	Tue, Apr 15, 2008	13.05	13.10	12.98	13.00
1400	NYSE	NXJ	Mon, Apr 14, 2008	13.08	13.15	12.98	12.98
1399	NYSE	NXJ	Fri, Apr 11, 2008	13.10	13.15	13.02	13.02
1398	NYSE	NXJ	Thu, Apr 10, 2008	13.00	13.32	13.00	13.14
1397	NYSE	NXJ	Wed, Apr 9, 2008	13.07	13.11	13.02	13.02
1396	NYSE	NXJ	Tue, Apr 8, 2008	13.00	13.21	12.91	12.96
1395	NYSE	NXJ	Mon, Apr 7, 2008	12.96	13.05	12.95	13.05
1394	NYSE	NXJ	Fri, Apr 4, 2008	12.93	12.96	12.80	12.96
1393	NYSE	NXJ	Thu, Apr 3, 2008	12.87	12.92	12.87	12.91
1392	NYSE	NXJ	Wed, Apr 2, 2008	12.83	12.91	12.80	12.88
1391	NYSE	NXJ	Tue, Apr 1, 2008	12.94	12.94	12.84	12.87
1390	NYSE	NXJ	Mon, Mar 31, 2008	12.75	12.93	12.74	12.84
1389	NYSE	NXJ	Fri, Mar 28, 2008	12.80	12.80	12.76	12.80
1388	NYSE	NXJ	Thu, Mar 27, 2008	12.70	12.81	12.69	12.81
1387	NYSE	NXJ	Wed, Mar 26, 2008	12.66	12.76	12.60	12.63
1386	NYSE	NXJ	Tue, Mar 25, 2008	12.50	12.65	12.50	12.65
1385	NYSE	NXJ	Mon, Mar 24, 2008	12.35	12.51	12.35	12.50
1384	NYSE	NXJ	Thu, Mar 20, 2008	12.57	12.57	12.33	12.39
1383	NYSE	NXJ	Wed, Mar 19, 2008	12.50	12.57	12.47	12.49
1382	NYSE	NXJ	Tue, Mar 18, 2008	12.59	12.62	12.48	12.52
1381	NYSE	NXJ	Mon, Mar 17, 2008	12.64	12.64	12.45	12.50
1380	NYSE	NXJ	Fri, Mar 14, 2008	12.69	12.70	12.62	12.62
1379	NYSE	NXJ	Thu, Mar 13, 2008	12.70	12.73	12.62	12.65
1378	NYSE	NXJ	Wed, Mar 12, 2008	12.73	12.73	12.68	12.73
1377	NYSE	NXJ	Tue, Mar 11, 2008	12.89	12.93	12.83	12.89
1376	NYSE	NXJ	Mon, Mar 10, 2008	12.95	13.11	12.90	12.90
1375	NYSE	NXJ	Fri, Mar 7, 2008	12.84	13.04	12.83	12.98
1374	NYSE	NXJ	Thu, Mar 6, 2008	12.81	12.87	12.77	12.81
1373	NYSE	NXJ	Wed, Mar 5, 2008	12.70	12.96	12.66	12.80
1372	NYSE	NXJ	Tue, Mar 4, 2008	12.71	12.82	12.71	12.74
1371	NYSE	NXJ	Mon, Mar 3, 2008	12.58	12.78	12.51	12.76
1370	NYSE	NXJ	Fri, Feb 29, 2008	12.74	12.74	12.50	12.60
1369	NYSE	NXJ	Thu, Feb 28, 2008	12.99	12.99	12.63	12.77
1368	NYSE	NXJ	Wed, Feb 27, 2008	13.08	13.11	12.91	12.91
1367	NYSE	NXJ	Tue, Feb 26, 2008	12.84	13.10	12.84	13.07
1366	NYSE	NXJ	Mon, Feb 25, 2008	13.26	13.26	12.84	12.97
1365	NYSE	NXJ	Fri, Feb 22, 2008	13.22	13.22	12.90	12.90
1364	NYSE	NXJ	Thu, Feb 21, 2008	13.15	13.27	13.15	13.20
1363	NYSE	NXJ	Wed, Feb 20, 2008	13.19	13.22	13.13	13.19
1362	NYSE	NXJ	Tue, Feb 19, 2008	13.28	13.28	12.92	13.20
1361	NYSE	NXJ	Fri, Feb 15, 2008	12.66	13.04	12.66	12.90
1360	NYSE	NXJ	Thu, Feb 14, 2008	13.48	13.48	13.13	13.18
1359	NYSE	NXJ	Wed, Feb 13, 2008	13.75	13.81	13.44	13.44
1358	NYSE	NXJ	Tue, Feb 12, 2008	13.75	13.84	13.75	13.80
1357	NYSE	NXJ	Mon, Feb 11, 2008	13.72	13.75	13.72	13.74
1356	NYSE	NXJ	Fri, Feb 8, 2008	13.73	13.73	13.68	13.70
1355	NYSE	NXJ	Thu, Feb 7, 2008	13.73	13.73	13.64	13.66
1354	NYSE	NXJ	Wed, Feb 6, 2008	13.65	13.73	13.60	13.68
1353	NYSE	NXJ	Tue, Feb 5, 2008	13.55	13.68	13.49	13.66
1352	NYSE	NXJ	Mon, Feb 4, 2008	13.53	13.57	13.46	13.48
1351	NYSE	NXJ	Fri, Feb 1, 2008	13.49	13.64	13.49	13.50
1350	NYSE	NXJ	Thu, Jan 31, 2008	13.73	13.73	13.38	13.47
1349	NYSE	NXJ	Wed, Jan 30, 2008	13.74	13.74	13.65	13.73
1348	NYSE	NXJ	Tue, Jan 29, 2008	13.71	13.72	13.65	13.67
1347	NYSE	NXJ	Mon, Jan 28, 2008	13.71	13.71	13.63	13.65
1346	NYSE	NXJ	Fri, Jan 25, 2008	13.68	13.74	13.64	13.74
1345	NYSE	NXJ	Thu, Jan 24, 2008	13.68	13.72	13.68	13.68
1344	NYSE	NXJ	Wed, Jan 23, 2008	13.67	13.68	13.60	13.68
1343	NYSE	NXJ	Tue, Jan 22, 2008	12.98	13.58	12.98	13.58
1342	NYSE	NXJ	Fri, Jan 18, 2008	13.71	13.75	13.46	13.46
1341	NYSE	NXJ	Thu, Jan 17, 2008	13.83	13.83	13.75	13.75
1340	NYSE	NXJ	Wed, Jan 16, 2008	13.80	13.85	13.78	13.78
1339	NYSE	NXJ	Tue, Jan 15, 2008	13.74	13.88	13.71	13.80
1338	NYSE	NXJ	Mon, Jan 14, 2008	13.75	13.80	13.72	13.72
1337	NYSE	NXJ	Fri, Jan 11, 2008	13.65	13.80	13.65	13.70
1336	NYSE	NXJ	Thu, Jan 10, 2008	13.82	13.82	13.68	13.70
1335	NYSE	NXJ	Wed, Jan 9, 2008	13.79	13.79	13.72	13.78
1334	NYSE	NXJ	Tue, Jan 8, 2008	13.76	13.80	13.76	13.78
1333	NYSE	NXJ	Mon, Jan 7, 2008	13.70	14.39	13.69	13.74
1332	NYSE	NXJ	Fri, Jan 4, 2008	13.49	13.64	13.47	13.64
1331	NYSE	NXJ	Thu, Jan 3, 2008	13.18	13.49	13.15	13.49
1330	NYSE	NXJ	Wed, Jan 2, 2008	12.96	13.10	12.96	13.10
1329	NYSE	NXJ	Mon, Dec 31, 2007	13.00	13.00	12.89	12.95
1328	NYSE	NXJ	Fri, Dec 28, 2007	12.94	13.05	12.90	12.93
1327	NYSE	NXJ	Thu, Dec 27, 2007	13.09	13.09	12.89	12.91
1326	NYSE	NXJ	Wed, Dec 26, 2007	13.04	13.13	12.96	12.96
1325	NYSE	NXJ	Mon, Dec 24, 2007	12.88	13.05	12.88	13.00
1324	NYSE	NXJ	Fri, Dec 21, 2007	12.99	13.00	12.89	12.89
1323	NYSE	NXJ	Thu, Dec 20, 2007	12.93	13.02	12.83	12.93
1322	NYSE	NXJ	Wed, Dec 19, 2007	13.00	13.12	12.95	12.95
1321	NYSE	NXJ	Tue, Dec 18, 2007	12.61	13.10	12.61	13.09
1320	NYSE	NXJ	Mon, Dec 17, 2007	12.54	12.92	12.54	12.86
1319	NYSE	NXJ	Fri, Dec 14, 2007	12.86	13.09	12.85	12.92
1318	NYSE	NXJ	Thu, Dec 13, 2007	13.10	13.17	12.83	12.86
1317	NYSE	NXJ	Wed, Dec 12, 2007	13.18	13.18	13.03	13.13
1316	NYSE	NXJ	Tue, Dec 11, 2007	13.26	13.27	13.08	13.13
1315	NYSE	NXJ	Mon, Dec 10, 2007	13.07	13.30	13.04	13.30
1314	NYSE	NXJ	Fri, Dec 7, 2007	13.22	13.25	13.14	13.15
1313	NYSE	NXJ	Thu, Dec 6, 2007	13.16	13.25	13.16	13.22
1312	NYSE	NXJ	Wed, Dec 5, 2007	13.07	13.27	13.07	13.23
1311	NYSE	NXJ	Tue, Dec 4, 2007	13.05	13.13	13.05	13.08
1310	NYSE	NXJ	Mon, Dec 3, 2007	13.29	13.29	12.91	13.02
1309	NYSE	NXJ	Fri, Nov 30, 2007	12.93	13.09	12.92	12.95
1308	NYSE	NXJ	Thu, Nov 29, 2007	12.90	12.96	12.80	12.95
1307	NYSE	NXJ	Wed, Nov 28, 2007	12.88	12.97	12.85	12.90
1306	NYSE	NXJ	Tue, Nov 27, 2007	12.85	12.88	12.85	12.86
1305	NYSE	NXJ	Mon, Nov 26, 2007	12.88	12.88	12.84	12.85
1304	NYSE	NXJ	Fri, Nov 23, 2007	12.88	12.88	12.88	12.88
1303	NYSE	NXJ	Wed, Nov 21, 2007	12.45	12.89	12.45	12.88
1302	NYSE	NXJ	Tue, Nov 20, 2007	12.75	12.84	12.70	12.73
1301	NYSE	NXJ	Mon, Nov 19, 2007	12.68	12.78	12.68	12.68
1300	NYSE	NXJ	Fri, Nov 16, 2007	12.85	12.86	12.70	12.70
1299	NYSE	NXJ	Thu, Nov 15, 2007	12.85	12.99	12.82	12.85
1298	NYSE	NXJ	Wed, Nov 14, 2007	12.96	12.98	12.87	12.96
1297	NYSE	NXJ	Tue, Nov 13, 2007	12.98	13.06	12.95	13.03
1296	NYSE	NXJ	Mon, Nov 12, 2007	13.12	13.12	12.94	13.06
1295	NYSE	NXJ	Fri, Nov 9, 2007	13.09	13.12	13.08	13.08
1294	NYSE	NXJ	Thu, Nov 8, 2007	13.17	13.23	13.08	13.08
1293	NYSE	NXJ	Wed, Nov 7, 2007	13.30	13.35	13.14	13.14
1292	NYSE	NXJ	Tue, Nov 6, 2007	13.50	13.50	13.26	13.26
1291	NYSE	NXJ	Mon, Nov 5, 2007	12.52	13.51	12.52	13.51
1290	NYSE	NXJ	Fri, Nov 2, 2007	13.46	13.60	13.41	13.41
1289	NYSE	NXJ	Thu, Nov 1, 2007	13.55	13.55	13.47	13.52
1288	NYSE	NXJ	Wed, Oct 31, 2007	13.43	13.55	13.36	13.55
1287	NYSE	NXJ	Tue, Oct 30, 2007	13.33	13.43	13.32	13.42
1286	NYSE	NXJ	Mon, Oct 29, 2007	13.34	13.42	13.29	13.35
1285	NYSE	NXJ	Fri, Oct 26, 2007	13.31	13.34	13.30	13.33
1284	NYSE	NXJ	Thu, Oct 25, 2007	13.38	13.42	13.33	13.35
1283	NYSE	NXJ	Wed, Oct 24, 2007	13.39	13.46	13.38	13.46
1282	NYSE	NXJ	Tue, Oct 23, 2007	13.45	13.46	13.44	13.46
1281	NYSE	NXJ	Mon, Oct 22, 2007	13.40	13.44	13.37	13.44
1280	NYSE	NXJ	Fri, Oct 19, 2007	13.43	13.44	13.37	13.42
1279	NYSE	NXJ	Thu, Oct 18, 2007	13.57	13.57	13.43	13.45
1278	NYSE	NXJ	Wed, Oct 17, 2007	13.63	13.65	13.46	13.60
1277	NYSE	NXJ	Tue, Oct 16, 2007	13.53	13.67	13.53	13.67
1276	NYSE	NXJ	Mon, Oct 15, 2007	13.64	13.68	13.55	13.63
1275	NYSE	NXJ	Fri, Oct 12, 2007	13.70	13.70	13.63	13.68
1274	NYSE	NXJ	Thu, Oct 11, 2007	13.51	13.70	13.49	13.70
1273	NYSE	NXJ	Wed, Oct 10, 2007	13.52	13.59	13.51	13.59
1272	NYSE	NXJ	Tue, Oct 9, 2007	13.63	13.70	13.51	13.52
1271	NYSE	NXJ	Mon, Oct 8, 2007	13.50	13.54	13.50	13.54
1270	NYSE	NXJ	Fri, Oct 5, 2007	13.75	13.76	13.49	13.49
1269	NYSE	NXJ	Thu, Oct 4, 2007	13.75	13.77	13.65	13.77
1268	NYSE	NXJ	Wed, Oct 3, 2007	13.84	13.88	13.74	13.81
1267	NYSE	NXJ	Tue, Oct 2, 2007	14.00	14.00	13.58	13.84
1266	NYSE	NXJ	Mon, Oct 1, 2007	13.95	14.05	13.95	14.05
1265	NYSE	NXJ	Fri, Sep 28, 2007	13.69	13.90	13.69	13.90
1264	NYSE	NXJ	Thu, Sep 27, 2007	13.80	13.80	13.69	13.69
1263	NYSE	NXJ	Wed, Sep 26, 2007	13.85	13.95	13.75	13.75
1262	NYSE	NXJ	Tue, Sep 25, 2007	13.74	13.81	13.69	13.81
1261	NYSE	NXJ	Mon, Sep 24, 2007	13.76	13.80	13.70	13.75
1260	NYSE	NXJ	Fri, Sep 21, 2007	13.79	13.87	13.69	13.70
1259	NYSE	NXJ	Thu, Sep 20, 2007	13.95	13.95	13.71	13.91
1258	NYSE	NXJ	Wed, Sep 19, 2007	14.18	14.18	13.95	13.95
1257	NYSE	NXJ	Tue, Sep 18, 2007	14.20	14.20	14.19	14.19
1256	NYSE	NXJ	Mon, Sep 17, 2007	14.30	14.30	14.20	14.30
1255	NYSE	NXJ	Fri, Sep 14, 2007	14.32	14.40	14.27	14.40
1254	NYSE	NXJ	Thu, Sep 13, 2007	14.54	14.56	14.30	14.30
1253	NYSE	NXJ	Wed, Sep 12, 2007	14.65	14.65	14.55	14.55
1252	NYSE	NXJ	Tue, Sep 11, 2007	14.47	14.99	14.41	14.65
1251	NYSE	NXJ	Mon, Sep 10, 2007	14.07	14.53	14.07	14.53
1250	NYSE	NXJ	Fri, Sep 7, 2007	13.82	14.07	13.82	14.07
1249	NYSE	NXJ	Thu, Sep 6, 2007	13.92	13.92	13.77	13.77
1248	NYSE	NXJ	Wed, Sep 5, 2007	13.81	13.94	13.81	13.94
1247	NYSE	NXJ	Tue, Sep 4, 2007	13.76	13.88	13.75	13.85
1246	NYSE	NXJ	Fri, Aug 31, 2007	13.53	13.69	13.53	13.69
1245	NYSE	NXJ	Thu, Aug 30, 2007	13.64	13.64	13.55	13.56
1244	NYSE	NXJ	Wed, Aug 29, 2007	13.69	13.73	13.60	13.73
1243	NYSE	NXJ	Tue, Aug 28, 2007	13.69	13.69	13.67	13.67
1242	NYSE	NXJ	Mon, Aug 27, 2007	13.80	13.80	13.63	13.69
1241	NYSE	NXJ	Fri, Aug 24, 2007	13.73	13.73	13.65	13.67
1240	NYSE	NXJ	Thu, Aug 23, 2007	13.50	13.69	13.50	13.67
1239	NYSE	NXJ	Wed, Aug 22, 2007	13.62	13.63	13.50	13.50
1238	NYSE	NXJ	Tue, Aug 21, 2007	13.49	13.62	13.49	13.50
1237	NYSE	NXJ	Mon, Aug 20, 2007	13.45	13.54	13.40	13.40
1236	NYSE	NXJ	Fri, Aug 17, 2007	12.90	13.18	12.90	13.10
1235	NYSE	NXJ	Thu, Aug 16, 2007	13.07	13.08	12.50	12.80
1234	NYSE	NXJ	Wed, Aug 15, 2007	13.45	13.55	13.01	13.10
1233	NYSE	NXJ	Tue, Aug 14, 2007	13.55	13.57	13.45	13.55
1232	NYSE	NXJ	Mon, Aug 13, 2007	13.66	13.66	13.59	13.65
1231	NYSE	NXJ	Fri, Aug 10, 2007	13.83	13.83	13.70	13.70
1230	NYSE	NXJ	Thu, Aug 9, 2007	13.78	13.87	13.70	13.86
1229	NYSE	NXJ	Wed, Aug 8, 2007	13.79	13.84	13.73	13.80
1228	NYSE	NXJ	Tue, Aug 7, 2007	13.67	13.79	13.60	13.79
1227	NYSE	NXJ	Mon, Aug 6, 2007	13.70	13.74	13.70	13.70
1226	NYSE	NXJ	Fri, Aug 3, 2007	13.86	13.91	13.70	13.71
1225	NYSE	NXJ	Thu, Aug 2, 2007	13.71	13.83	13.71	13.82
1224	NYSE	NXJ	Wed, Aug 1, 2007	13.90	13.90	13.75	13.87
1223	NYSE	NXJ	Tue, Jul 31, 2007	13.70	13.88	13.70	13.85
1222	NYSE	NXJ	Mon, Jul 30, 2007	13.70	13.73	13.68	13.72
1221	NYSE	NXJ	Fri, Jul 27, 2007	13.75	13.93	13.66	13.66
1220	NYSE	NXJ	Thu, Jul 26, 2007	13.55	13.70	13.55	13.70
1219	NYSE	NXJ	Wed, Jul 25, 2007	13.61	13.75	13.60	13.60
1218	NYSE	NXJ	Tue, Jul 24, 2007	13.60	13.68	13.60	13.63
1217	NYSE	NXJ	Mon, Jul 23, 2007	13.72	13.74	13.60	13.63
1216	NYSE	NXJ	Fri, Jul 20, 2007	13.84	13.84	13.65	13.75
1215	NYSE	NXJ	Thu, Jul 19, 2007	13.80	13.93	13.79	13.93
1214	NYSE	NXJ	Wed, Jul 18, 2007	13.79	13.88	13.79	13.79
1213	NYSE	NXJ	Tue, Jul 17, 2007	13.81	13.86	13.71	13.86
1212	NYSE	NXJ	Mon, Jul 16, 2007	13.74	13.77	13.63	13.73
1211	NYSE	NXJ	Fri, Jul 13, 2007	13.82	13.84	13.74	13.74
1210	NYSE	NXJ	Thu, Jul 12, 2007	13.79	13.90	13.79	13.84
1209	NYSE	NXJ	Wed, Jul 11, 2007	14.12	14.16	13.79	13.87
1208	NYSE	NXJ	Tue, Jul 10, 2007	14.08	14.19	14.08	14.19
1207	NYSE	NXJ	Mon, Jul 9, 2007	14.01	14.10	13.99	14.10
1206	NYSE	NXJ	Fri, Jul 6, 2007	14.18	14.18	14.07	14.08
1205	NYSE	NXJ	Thu, Jul 5, 2007	14.18	14.20	14.08	14.14
1204	NYSE	NXJ	Tue, Jul 3, 2007	14.27	14.27	14.22	14.22
1203	NYSE	NXJ	Mon, Jul 2, 2007	14.23	14.23	14.16	14.16
1202	NYSE	NXJ	Fri, Jun 29, 2007	14.04	14.17	13.99	14.17
1201	NYSE	NXJ	Thu, Jun 28, 2007	14.03	14.13	13.96	13.96
1200	NYSE	NXJ	Wed, Jun 27, 2007	14.08	14.10	14.03	14.03
1199	NYSE	NXJ	Tue, Jun 26, 2007	14.14	14.14	14.05	14.05
1198	NYSE	NXJ	Mon, Jun 25, 2007	14.00	14.11	13.94	14.11
1197	NYSE	NXJ	Fri, Jun 22, 2007	13.96	13.98	13.96	13.98
1196	NYSE	NXJ	Thu, Jun 21, 2007	14.00	14.10	13.95	14.00
1195	NYSE	NXJ	Wed, Jun 20, 2007	14.01	14.03	13.96	14.00
1194	NYSE	NXJ	Tue, Jun 19, 2007	14.08	14.15	13.99	14.01
1193	NYSE	NXJ	Mon, Jun 18, 2007	14.02	14.08	14.01	14.06
1192	NYSE	NXJ	Fri, Jun 15, 2007	14.02	14.08	14.00	14.01
1191	NYSE	NXJ	Thu, Jun 14, 2007	14.25	14.31	13.93	14.07
1190	NYSE	NXJ	Wed, Jun 13, 2007	14.32	14.41	14.15	14.22
1189	NYSE	NXJ	Tue, Jun 12, 2007	14.63	14.63	14.38	14.38
1188	NYSE	NXJ	Mon, Jun 11, 2007	14.48	14.53	14.44	14.48
1187	NYSE	NXJ	Fri, Jun 8, 2007	14.81	14.81	14.51	14.51
1186	NYSE	NXJ	Thu, Jun 7, 2007	14.86	14.86	14.72	14.77
1185	NYSE	NXJ	Wed, Jun 6, 2007	15.04	15.04	14.80	14.89
1184	NYSE	NXJ	Tue, Jun 5, 2007	15.50	15.50	14.88	15.06
1183	NYSE	NXJ	Mon, Jun 4, 2007	15.31	15.50	15.30	15.40
1182	NYSE	NXJ	Fri, Jun 1, 2007	15.05	15.33	15.03	15.33
1181	NYSE	NXJ	Thu, May 31, 2007	15.32	15.34	15.12	15.12
1180	NYSE	NXJ	Wed, May 30, 2007	15.10	15.10	15.10	15.10
1179	NYSE	NXJ	Tue, May 29, 2007	14.93	15.10	14.91	15.05
1178	NYSE	NXJ	Fri, May 25, 2007	14.89	14.93	14.88	14.93
1177	NYSE	NXJ	Thu, May 24, 2007	15.20	15.25	14.87	14.87
1176	NYSE	NXJ	Wed, May 23, 2007	15.38	15.38	15.10	15.15
1175	NYSE	NXJ	Tue, May 22, 2007	15.34	15.34	15.34	15.34
1174	NYSE	NXJ	Mon, May 21, 2007	15.28	15.44	15.28	15.44
1173	NYSE	NXJ	Fri, May 18, 2007	15.43	15.43	15.23	15.25
1172	NYSE	NXJ	Thu, May 17, 2007	15.38	15.38	15.18	15.33
1171	NYSE	NXJ	Wed, May 16, 2007	15.34	15.34	15.34	15.34
1170	NYSE	NXJ	Tue, May 15, 2007	15.34	15.48	15.28	15.36
1169	NYSE	NXJ	Mon, May 14, 2007	15.31	15.36	15.31	15.36
1168	NYSE	NXJ	Fri, May 11, 2007	15.31	15.36	15.31	15.36
1167	NYSE	NXJ	Thu, May 10, 2007	15.42	15.50	15.37	15.37
1166	NYSE	NXJ	Wed, May 9, 2007	15.52	15.53	15.42	15.42
1165	NYSE	NXJ	Tue, May 8, 2007	15.52	15.65	15.45	15.65
1164	NYSE	NXJ	Mon, May 7, 2007	15.43	15.52	15.40	15.52
1163	NYSE	NXJ	Fri, May 4, 2007	15.50	15.60	15.42	15.60
1162	NYSE	NXJ	Thu, May 3, 2007	15.39	15.55	15.31	15.55
1161	NYSE	NXJ	Wed, May 2, 2007	15.66	15.70	15.11	15.40
1160	NYSE	NXJ	Tue, May 1, 2007	15.90	15.90	15.66	15.66
1159	NYSE	NXJ	Mon, Apr 30, 2007	15.85	15.92	15.70	15.75
1158	NYSE	NXJ	Fri, Apr 27, 2007	15.60	15.78	15.60	15.78
1157	NYSE	NXJ	Thu, Apr 26, 2007	15.76	15.80	15.61	15.61
1156	NYSE	NXJ	Wed, Apr 25, 2007	15.71	15.88	15.71	15.88
1155	NYSE	NXJ	Tue, Apr 24, 2007	15.83	15.84	15.71	15.83
1154	NYSE	NXJ	Mon, Apr 23, 2007	15.56	15.79	15.50	15.79
1153	NYSE	NXJ	Fri, Apr 20, 2007	15.74	15.78	15.54	15.54
1152	NYSE	NXJ	Thu, Apr 19, 2007	15.55	15.78	15.50	15.67
1151	NYSE	NXJ	Wed, Apr 18, 2007	15.57	15.64	15.50	15.60
1150	NYSE	NXJ	Tue, Apr 17, 2007	15.56	15.73	15.49	15.53
1149	NYSE	NXJ	Mon, Apr 16, 2007	15.56	15.75	15.56	15.57
1148	NYSE	NXJ	Fri, Apr 13, 2007	15.56	15.86	15.56	15.59
1147	NYSE	NXJ	Thu, Apr 12, 2007	15.80	15.89	15.58	15.67
1146	NYSE	NXJ	Wed, Apr 11, 2007	15.65	15.94	15.65	15.83
1145	NYSE	NXJ	Tue, Apr 10, 2007	15.99	16.04	15.80	15.81
1144	NYSE	NXJ	Mon, Apr 9, 2007	15.98	16.03	15.98	15.99
1143	NYSE	NXJ	Thu, Apr 5, 2007	15.90	15.99	15.90	15.96
1142	NYSE	NXJ	Wed, Apr 4, 2007	15.65	15.89	15.65	15.89
1141	NYSE	NXJ	Tue, Apr 3, 2007	15.68	15.82	15.68	15.76
1140	NYSE	NXJ	Mon, Apr 2, 2007	15.88	15.88	15.62	15.66
1139	NYSE	NXJ	Fri, Mar 30, 2007	15.81	15.96	15.66	15.66
1138	NYSE	NXJ	Thu, Mar 29, 2007	15.71	15.80	15.69	15.69
1137	NYSE	NXJ	Wed, Mar 28, 2007	15.89	15.89	15.70	15.73
1136	NYSE	NXJ	Tue, Mar 27, 2007	15.70	15.84	15.70	15.79
1135	NYSE	NXJ	Mon, Mar 26, 2007	15.70	15.81	15.57	15.79
1134	NYSE	NXJ	Fri, Mar 23, 2007	15.67	15.81	15.62	15.77
1133	NYSE	NXJ	Thu, Mar 22, 2007	15.65	15.80	15.64	15.64
1132	NYSE	NXJ	Wed, Mar 21, 2007	15.49	15.81	15.49	15.80
1131	NYSE	NXJ	Tue, Mar 20, 2007	15.60	15.65	15.43	15.50
1130	NYSE	NXJ	Mon, Mar 19, 2007	15.65	15.75	15.50	15.50
1129	NYSE	NXJ	Fri, Mar 16, 2007	15.66	15.75	15.66	15.72
1128	NYSE	NXJ	Thu, Mar 15, 2007	15.72	15.85	15.72	15.73
1127	NYSE	NXJ	Wed, Mar 14, 2007	15.94	15.94	15.80	15.80
1126	NYSE	NXJ	Tue, Mar 13, 2007	15.71	15.95	15.71	15.90
1125	NYSE	NXJ	Mon, Mar 12, 2007	15.74	15.86	15.74	15.86
1124	NYSE	NXJ	Fri, Mar 9, 2007	16.03	16.08	15.55	15.84
1123	NYSE	NXJ	Thu, Mar 8, 2007	16.13	16.18	16.05	16.05
1122	NYSE	NXJ	Wed, Mar 7, 2007	16.03	16.20	16.02	16.03
1121	NYSE	NXJ	Tue, Mar 6, 2007	16.17	16.19	16.02	16.19
1120	NYSE	NXJ	Mon, Mar 5, 2007	16.01	16.19	16.01	16.19
1119	NYSE	NXJ	Fri, Mar 2, 2007	16.00	16.06	15.85	16.06
1118	NYSE	NXJ	Thu, Mar 1, 2007	16.18	16.24	16.05	16.07
1117	NYSE	NXJ	Wed, Feb 28, 2007	16.10	16.10	15.98	15.99
1116	NYSE	NXJ	Tue, Feb 27, 2007	15.99	16.02	15.99	16.02
1115	NYSE	NXJ	Mon, Feb 26, 2007	15.78	15.93	15.67	15.93
1114	NYSE	NXJ	Fri, Feb 23, 2007	15.77	16.04	15.59	15.63
1113	NYSE	NXJ	Thu, Feb 22, 2007	15.90	15.90	15.90	15.90
1112	NYSE	NXJ	Wed, Feb 21, 2007	15.84	16.09	15.82	16.04
1111	NYSE	NXJ	Tue, Feb 20, 2007	15.75	16.16	15.75	15.99
1110	NYSE	NXJ	Fri, Feb 16, 2007	16.00	16.01	15.69	15.76
1109	NYSE	NXJ	Thu, Feb 15, 2007	15.99	16.15	15.90	15.96
1108	NYSE	NXJ	Wed, Feb 14, 2007	15.82	15.95	15.74	15.94
1107	NYSE	NXJ	Tue, Feb 13, 2007	15.90	16.29	15.82	15.90
1106	NYSE	NXJ	Mon, Feb 12, 2007	16.44	16.44	15.90	15.90
1105	NYSE	NXJ	Fri, Feb 9, 2007	16.36	16.46	15.93	16.40
1104	NYSE	NXJ	Thu, Feb 8, 2007	16.05	16.52	16.05	16.46
1103	NYSE	NXJ	Wed, Feb 7, 2007	15.70	16.00	15.70	16.00
1102	NYSE	NXJ	Tue, Feb 6, 2007	15.70	15.95	15.70	15.73
1101	NYSE	NXJ	Mon, Feb 5, 2007	15.68	15.68	15.62	15.62
1100	NYSE	NXJ	Fri, Feb 2, 2007	15.74	15.75	15.74	15.75
1099	NYSE	NXJ	Thu, Feb 1, 2007	15.89	15.89	15.68	15.68
1098	NYSE	NXJ	Wed, Jan 31, 2007	15.75	16.00	15.69	15.70
1097	NYSE	NXJ	Tue, Jan 30, 2007	15.75	15.76	15.69	15.69
1096	NYSE	NXJ	Mon, Jan 29, 2007	15.85	16.10	15.68	15.69
1095	NYSE	NXJ	Fri, Jan 26, 2007	15.85	16.14	15.85	15.85
1094	NYSE	NXJ	Thu, Jan 25, 2007	16.33	16.33	15.95	15.95
1093	NYSE	NXJ	Wed, Jan 24, 2007	16.30	16.40	16.22	16.24
1092	NYSE	NXJ	Tue, Jan 23, 2007	16.25	16.40	16.23	16.23
1091	NYSE	NXJ	Mon, Jan 22, 2007	16.20	16.49	16.15	16.17
1090	NYSE	NXJ	Fri, Jan 19, 2007	16.00	16.30	16.00	16.00
1089	NYSE	NXJ	Thu, Jan 18, 2007	16.08	16.35	15.85	15.91
1088	NYSE	NXJ	Wed, Jan 17, 2007	15.80	16.20	15.80	15.90
1087	NYSE	NXJ	Tue, Jan 16, 2007	15.97	16.00	15.67	15.79
1086	NYSE	NXJ	Fri, Jan 12, 2007	15.75	15.99	15.60	15.95
1085	NYSE	NXJ	Thu, Jan 11, 2007	15.50	15.80	15.50	15.70
1084	NYSE	NXJ	Wed, Jan 10, 2007	15.60	15.70	15.50	15.60
1083	NYSE	NXJ	Tue, Jan 9, 2007	15.87	15.88	15.70	15.89
1082	NYSE	NXJ	Mon, Jan 8, 2007	15.66	15.95	15.60	15.95
1081	NYSE	NXJ	Fri, Jan 5, 2007	15.71	15.71	15.55	15.60
1080	NYSE	NXJ	Thu, Jan 4, 2007	15.68	15.86	15.68	15.78
1079	NYSE	NXJ	Wed, Jan 3, 2007	15.92	15.92	15.74	15.74
1078	NYSE	NXJ	Fri, Dec 29, 2006	15.97	15.98	15.85	15.85
1077	NYSE	NXJ	Thu, Dec 28, 2006	15.90	15.90	15.70	15.80
1076	NYSE	NXJ	Wed, Dec 27, 2006	15.80	15.90	15.80	15.80
1075	NYSE	NXJ	Tue, Dec 26, 2006	15.70	15.80	15.70	15.80
1074	NYSE	NXJ	Fri, Dec 22, 2006	15.70	15.80	15.60	15.70
1073	NYSE	NXJ	Thu, Dec 21, 2006	15.60	15.80	15.50	15.60
1072	NYSE	NXJ	Wed, Dec 20, 2006	15.50	15.80	15.50	15.80
1071	NYSE	NXJ	Tue, Dec 19, 2006	15.60	15.70	15.60	15.70
1070	NYSE	NXJ	Mon, Dec 18, 2006	15.70	15.80	15.60	15.60
1069	NYSE	NXJ	Fri, Dec 15, 2006	15.45	15.73	15.45	15.64
1068	NYSE	NXJ	Thu, Dec 14, 2006	15.30	15.50	15.20	15.55
1067	NYSE	NXJ	Wed, Dec 13, 2006	15.50	15.70	15.50	15.50
1066	NYSE	NXJ	Tue, Dec 12, 2006	15.50	15.90	15.50	15.60
1065	NYSE	NXJ	Mon, Dec 11, 2006	15.40	15.70	15.40	15.70
1064	NYSE	NXJ	Fri, Dec 8, 2006	15.80	15.80	15.30	15.30
1063	NYSE	NXJ	Thu, Dec 7, 2006	15.80	15.90	15.70	15.80
1062	NYSE	NXJ	Wed, Dec 6, 2006	15.90	15.90	15.60	15.60
1061	NYSE	NXJ	Tue, Dec 5, 2006	15.90	15.90	15.80	15.80
1060	NYSE	NXJ	Mon, Dec 4, 2006	15.80	15.80	15.70	15.80
1059	NYSE	NXJ	Fri, Dec 1, 2006	15.82	15.90	15.70	15.80
1058	NYSE	NXJ	Thu, Nov 30, 2006	15.50	15.60	15.40	15.60
1057	NYSE	NXJ	Wed, Nov 29, 2006	15.50	15.60	15.50	15.61
1056	NYSE	NXJ	Tue, Nov 28, 2006	15.50	15.60	15.50	15.50
1055	NYSE	NXJ	Mon, Nov 27, 2006	15.30	15.60	15.30	15.50
1054	NYSE	NXJ	Fri, Nov 24, 2006	15.50	15.50	15.42	15.42
1053	NYSE	NXJ	Wed, Nov 22, 2006	15.35	15.42	15.26	15.42
1052	NYSE	NXJ	Tue, Nov 21, 2006	15.60	15.70	15.35	15.39
1051	NYSE	NXJ	Mon, Nov 20, 2006	15.39	15.70	15.39	15.70
1050	NYSE	NXJ	Fri, Nov 17, 2006	15.25	15.60	15.25	15.51
1049	NYSE	NXJ	Thu, Nov 16, 2006	15.50	15.61	15.46	15.57
1048	NYSE	NXJ	Wed, Nov 15, 2006	15.35	15.65	15.30	15.55
1047	NYSE	NXJ	Tue, Nov 14, 2006	15.49	15.49	15.20	15.45
1046	NYSE	NXJ	Mon, Nov 13, 2006	15.40	15.50	15.26	15.45
1045	NYSE	NXJ	Fri, Nov 10, 2006	15.35	15.46	15.35	15.45
1044	NYSE	NXJ	Thu, Nov 9, 2006	15.24	15.45	15.22	15.45
1043	NYSE	NXJ	Wed, Nov 8, 2006	15.51	15.51	15.21	15.38
1042	NYSE	NXJ	Tue, Nov 7, 2006	15.61	15.65	15.50	15.59
1041	NYSE	NXJ	Mon, Nov 6, 2006	15.51	15.62	15.51	15.62
1040	NYSE	NXJ	Fri, Nov 3, 2006	15.53	15.53	15.45	15.45
1039	NYSE	NXJ	Thu, Nov 2, 2006	15.72	15.85	15.50	15.63
1038	NYSE	NXJ	Wed, Nov 1, 2006	15.90	15.90	15.75	15.75
1037	NYSE	NXJ	Tue, Oct 31, 2006	15.85	15.90	15.85	15.90
1036	NYSE	NXJ	Mon, Oct 30, 2006	15.88	15.88	15.70	15.85
1035	NYSE	NXJ	Fri, Oct 27, 2006	15.80	15.80	15.80	15.80
1034	NYSE	NXJ	Thu, Oct 26, 2006	15.68	15.80	15.61	15.80
1033	NYSE	NXJ	Wed, Oct 25, 2006	15.49	15.58	15.40	15.57
1032	NYSE	NXJ	Tue, Oct 24, 2006	15.29	15.60	15.29	15.42
1031	NYSE	NXJ	Mon, Oct 23, 2006	15.31	15.31	15.25	15.30
1030	NYSE	NXJ	Fri, Oct 20, 2006	15.59	15.59	15.32	15.48
1029	NYSE	NXJ	Wed, Oct 18, 2006	15.63	15.69	15.55	15.55
1028	NYSE	NXJ	Tue, Oct 17, 2006	15.77	15.80	15.64	15.64
1027	NYSE	NXJ	Mon, Oct 16, 2006	15.71	15.89	15.71	15.79
1026	NYSE	NXJ	Fri, Oct 13, 2006	15.70	15.78	15.52	15.67
1025	NYSE	NXJ	Thu, Oct 12, 2006	15.65	15.70	15.56	15.56
1024	NYSE	NXJ	Wed, Oct 11, 2006	15.60	15.90	15.60	15.70
1023	NYSE	NXJ	Tue, Oct 10, 2006	15.55	15.75	15.55	15.75
1022	NYSE	NXJ	Mon, Oct 9, 2006	15.89	15.89	15.55	15.55
1021	NYSE	NXJ	Fri, Oct 6, 2006	15.70	15.75	15.70	15.72
1020	NYSE	NXJ	Thu, Oct 5, 2006	15.56	15.78	15.56	15.62
1019	NYSE	NXJ	Wed, Oct 4, 2006	15.56	15.74	15.56	15.74
1018	NYSE	NXJ	Tue, Oct 3, 2006	15.72	15.72	15.48	15.60
1017	NYSE	NXJ	Mon, Oct 2, 2006	15.72	15.72	15.49	15.71
1016	NYSE	NXJ	Fri, Sep 29, 2006	15.75	15.75	15.75	15.75
1015	NYSE	NXJ	Thu, Sep 28, 2006	15.70	15.79	15.59	15.59
1014	NYSE	NXJ	Wed, Sep 27, 2006	15.75	15.85	15.55	15.80
1013	NYSE	NXJ	Tue, Sep 26, 2006	15.50	15.70	15.50	15.70
1012	NYSE	NXJ	Mon, Sep 25, 2006	15.51	15.55	15.40	15.50
1011	NYSE	NXJ	Fri, Sep 22, 2006	15.34	15.46	15.34	15.46
1010	NYSE	NXJ	Thu, Sep 21, 2006	15.29	15.35	15.29	15.35
1009	NYSE	NXJ	Wed, Sep 20, 2006	15.29	15.30	15.29	15.30
1008	NYSE	NXJ	Tue, Sep 19, 2006	15.29	15.29	15.10	15.21
1007	NYSE	NXJ	Mon, Sep 18, 2006	15.20	15.29	15.20	15.29
1006	NYSE	NXJ	Fri, Sep 15, 2006	15.20	15.29	15.20	15.29
1005	NYSE	NXJ	Thu, Sep 14, 2006	15.33	15.35	15.10	15.20
1004	NYSE	NXJ	Wed, Sep 13, 2006	15.10	15.40	15.10	15.34
1003	NYSE	NXJ	Tue, Sep 12, 2006	15.25	15.39	15.18	15.31
1002	NYSE	NXJ	Mon, Sep 11, 2006	15.16	15.25	15.15	15.19
1001	NYSE	NXJ	Fri, Sep 8, 2006	15.28	15.30	15.15	15.16
1000	NYSE	NXJ	Thu, Sep 7, 2006	15.05	15.27	14.92	15.18
999	NYSE	NXJ	Wed, Sep 6, 2006	15.20	15.38	14.95	14.95
998	NYSE	NXJ	Tue, Sep 5, 2006	15.12	15.37	15.12	15.30
997	NYSE	NXJ	Fri, Sep 1, 2006	15.15	15.29	15.06	15.06
996	NYSE	NXJ	Thu, Aug 31, 2006	15.07	15.30	15.07	15.08
995	NYSE	NXJ	Tue, Aug 29, 2006	15.30	15.30	15.07	15.07
994	NYSE	NXJ	Mon, Aug 28, 2006	15.30	15.30	15.03	15.20
993	NYSE	NXJ	Fri, Aug 25, 2006	15.40	15.40	15.14	15.14
992	NYSE	NXJ	Thu, Aug 24, 2006	15.00	15.20	14.92	15.20
991	NYSE	NXJ	Wed, Aug 23, 2006	15.00	15.00	14.88	14.98
990	NYSE	NXJ	Tue, Aug 22, 2006	14.99	15.00	14.98	15.00
989	NYSE	NXJ	Mon, Aug 21, 2006	14.99	15.00	14.94	14.94
988	NYSE	NXJ	Fri, Aug 18, 2006	14.96	14.99	14.87	14.99
987	NYSE	NXJ	Thu, Aug 17, 2006	14.92	14.95	14.83	14.88
986	NYSE	NXJ	Wed, Aug 16, 2006	14.98	15.00	14.86	14.86
985	NYSE	NXJ	Tue, Aug 15, 2006	14.82	14.90	14.82	14.90
984	NYSE	NXJ	Mon, Aug 14, 2006	14.80	14.83	14.80	14.83
983	NYSE	NXJ	Fri, Aug 11, 2006	14.75	14.75	14.74	14.75
982	NYSE	NXJ	Thu, Aug 10, 2006	14.76	14.87	14.76	14.87
981	NYSE	NXJ	Wed, Aug 9, 2006	14.80	14.80	14.71	14.78
980	NYSE	NXJ	Tue, Aug 8, 2006	14.97	14.98	14.81	14.81
979	NYSE	NXJ	Mon, Aug 7, 2006	14.94	14.98	14.81	14.88
978	NYSE	NXJ	Fri, Aug 4, 2006	14.82	14.84	14.82	14.84
977	NYSE	NXJ	Thu, Aug 3, 2006	14.77	14.92	14.77	14.92
976	NYSE	NXJ	Wed, Aug 2, 2006	14.89	14.99	14.60	14.82
975	NYSE	NXJ	Tue, Aug 1, 2006	15.10	15.25	14.76	15.00
974	NYSE	NXJ	Mon, Jul 31, 2006	14.95	15.20	14.85	15.15
973	NYSE	NXJ	Fri, Jul 28, 2006	14.83	15.05	14.83	14.95
972	NYSE	NXJ	Thu, Jul 27, 2006	15.00	15.00	14.84	14.99
971	NYSE	NXJ	Wed, Jul 26, 2006	14.85	14.89	14.85	14.89
970	NYSE	NXJ	Tue, Jul 25, 2006	15.00	15.00	14.71	14.71
969	NYSE	NXJ	Mon, Jul 24, 2006	14.80	14.83	14.70	14.80
968	NYSE	NXJ	Fri, Jul 21, 2006	14.69	14.75	14.62	14.75
967	NYSE	NXJ	Thu, Jul 20, 2006	14.83	14.83	14.61	14.75
966	NYSE	NXJ	Wed, Jul 19, 2006	14.48	14.65	14.48	14.65
965	NYSE	NXJ	Tue, Jul 18, 2006	14.65	14.65	14.45	14.45
964	NYSE	NXJ	Mon, Jul 17, 2006	14.43	14.59	14.43	14.56
963	NYSE	NXJ	Fri, Jul 14, 2006	14.49	14.51	14.42	14.50
962	NYSE	NXJ	Thu, Jul 13, 2006	14.34	14.45	14.34	14.45
961	NYSE	NXJ	Wed, Jul 12, 2006	14.45	14.45	14.35	14.35
960	NYSE	NXJ	Tue, Jul 11, 2006	14.45	14.48	14.37	14.40
959	NYSE	NXJ	Mon, Jul 10, 2006	14.42	14.45	14.25	14.45
958	NYSE	NXJ	Fri, Jul 7, 2006	14.40	14.60	14.39	14.47
957	NYSE	NXJ	Thu, Jul 6, 2006	14.27	14.40	14.27	14.40
956	NYSE	NXJ	Wed, Jul 5, 2006	14.49	14.49	14.30	14.40
955	NYSE	NXJ	Mon, Jul 3, 2006	14.40	14.44	14.34	14.44
954	NYSE	NXJ	Fri, Jun 30, 2006	14.52	14.52	14.35	14.35
953	NYSE	NXJ	Thu, Jun 29, 2006	14.39	14.42	14.39	14.42
952	NYSE	NXJ	Wed, Jun 28, 2006	14.25	14.52	14.25	14.40
951	NYSE	NXJ	Tue, Jun 27, 2006	14.41	14.41	14.23	14.23
950	NYSE	NXJ	Mon, Jun 26, 2006	14.44	14.45	14.30	14.40
949	NYSE	NXJ	Fri, Jun 23, 2006	14.43	14.56	14.37	14.37
948	NYSE	NXJ	Thu, Jun 22, 2006	14.60	14.60	14.48	14.56
947	NYSE	NXJ	Wed, Jun 21, 2006	14.71	14.71	14.53	14.64
946	NYSE	NXJ	Tue, Jun 20, 2006	14.48	14.67	14.48	14.67
945	NYSE	NXJ	Mon, Jun 19, 2006	14.57	14.60	14.50	14.57
944	NYSE	NXJ	Fri, Jun 16, 2006	14.78	14.91	14.59	14.67
943	NYSE	NXJ	Thu, Jun 15, 2006	14.65	14.67	14.65	14.67
942	NYSE	NXJ	Wed, Jun 14, 2006	14.93	14.93	14.68	14.68
941	NYSE	NXJ	Tue, Jun 13, 2006	14.80	14.98	14.80	14.92
940	NYSE	NXJ	Mon, Jun 12, 2006	14.98	14.99	14.91	14.97
939	NYSE	NXJ	Fri, Jun 9, 2006	14.97	14.98	14.90	14.98
938	NYSE	NXJ	Wed, Jun 7, 2006	14.95	14.97	14.95	14.95
937	NYSE	NXJ	Tue, Jun 6, 2006	14.68	14.95	14.68	14.85
936	NYSE	NXJ	Mon, Jun 5, 2006	14.90	14.93	14.75	14.75
935	NYSE	NXJ	Fri, Jun 2, 2006	14.89	14.99	14.89	14.99
934	NYSE	NXJ	Thu, Jun 1, 2006	14.97	14.99	14.97	14.99
933	NYSE	NXJ	Wed, May 31, 2006	14.85	14.98	14.85	14.85
932	NYSE	NXJ	Tue, May 30, 2006	14.98	14.98	14.63	14.75
931	NYSE	NXJ	Fri, May 26, 2006	14.99	14.99	14.91	14.91
930	NYSE	NXJ	Thu, May 25, 2006	14.92	15.04	14.75	15.04
929	NYSE	NXJ	Wed, May 24, 2006	14.95	14.95	14.66	14.70
928	NYSE	NXJ	Tue, May 23, 2006	15.23	15.23	14.78	14.94
927	NYSE	NXJ	Mon, May 22, 2006	15.20	15.20	15.03	15.11
926	NYSE	NXJ	Fri, May 19, 2006	15.23	15.23	15.20	15.23
925	NYSE	NXJ	Thu, May 18, 2006	15.15	15.25	15.10	15.10
924	NYSE	NXJ	Wed, May 17, 2006	15.04	15.23	15.04	15.15
923	NYSE	NXJ	Tue, May 16, 2006	15.20	15.24	15.03	15.24
922	NYSE	NXJ	Mon, May 15, 2006	15.25	15.26	15.25	15.25
921	NYSE	NXJ	Fri, May 12, 2006	15.30	15.30	15.25	15.26
920	NYSE	NXJ	Thu, May 11, 2006	15.30	15.35	15.30	15.35
919	NYSE	NXJ	Wed, May 10, 2006	15.30	15.30	15.30	15.30
918	NYSE	NXJ	Tue, May 9, 2006	15.35	15.35	15.30	15.30
917	NYSE	NXJ	Mon, May 8, 2006	15.35	15.35	15.30	15.35
916	NYSE	NXJ	Fri, May 5, 2006	15.35	15.35	15.35	15.35
915	NYSE	NXJ	Thu, May 4, 2006	15.32	15.35	15.29	15.34
914	NYSE	NXJ	Wed, May 3, 2006	15.17	15.34	15.17	15.34
913	NYSE	NXJ	Tue, May 2, 2006	15.15	15.25	15.15	15.25
912	NYSE	NXJ	Mon, May 1, 2006	15.33	15.35	15.15	15.15
911	NYSE	NXJ	Fri, Apr 28, 2006	15.65	15.69	15.23	15.23
910	NYSE	NXJ	Thu, Apr 27, 2006	15.50	15.55	15.50	15.55
909	NYSE	NXJ	Wed, Apr 26, 2006	16.05	16.05	15.70	15.70
908	NYSE	NXJ	Tue, Apr 25, 2006	15.40	15.60	15.15	15.60
907	NYSE	NXJ	Mon, Apr 24, 2006	15.52	15.52	15.10	15.25
906	NYSE	NXJ	Fri, Apr 21, 2006	15.45	15.70	15.30	15.70
905	NYSE	NXJ	Thu, Apr 20, 2006	15.57	15.57	15.20	15.33
904	NYSE	NXJ	Wed, Apr 19, 2006	15.45	15.45	15.37	15.37
903	NYSE	NXJ	Tue, Apr 18, 2006	15.28	15.30	15.28	15.30
902	NYSE	NXJ	Mon, Apr 17, 2006	15.50	15.55	15.30	15.40
901	NYSE	NXJ	Thu, Apr 13, 2006	15.25	15.59	15.09	15.59
900	NYSE	NXJ	Wed, Apr 12, 2006	15.25	15.27	15.14	15.20
899	NYSE	NXJ	Tue, Apr 11, 2006	15.12	15.56	15.12	15.40
898	NYSE	NXJ	Mon, Apr 10, 2006	15.15	15.19	15.00	15.06
897	NYSE	NXJ	Fri, Apr 7, 2006	15.26	15.26	15.00	15.00
896	NYSE	NXJ	Thu, Apr 6, 2006	15.60	15.60	15.26	15.26
895	NYSE	NXJ	Wed, Apr 5, 2006	15.65	15.70	15.35	15.60
894	NYSE	NXJ	Tue, Apr 4, 2006	15.62	15.70	15.45	15.70
893	NYSE	NXJ	Mon, Apr 3, 2006	15.60	15.74	15.50	15.50
892	NYSE	NXJ	Fri, Mar 31, 2006	15.40	15.52	15.40	15.52
891	NYSE	NXJ	Thu, Mar 30, 2006	15.62	15.62	15.26	15.27
890	NYSE	NXJ	Wed, Mar 29, 2006	15.40	15.53	15.30	15.53
889	NYSE	NXJ	Tue, Mar 28, 2006	15.45	15.54	15.27	15.27
888	NYSE	NXJ	Mon, Mar 27, 2006	15.16	15.60	15.16	15.26
887	NYSE	NXJ	Fri, Mar 24, 2006	15.11	15.26	15.11	15.26
886	NYSE	NXJ	Thu, Mar 23, 2006	15.24	15.24	15.09	15.12
885	NYSE	NXJ	Wed, Mar 22, 2006	15.36	15.36	15.20	15.20
884	NYSE	NXJ	Tue, Mar 21, 2006	15.45	15.48	15.30	15.48
883	NYSE	NXJ	Fri, Mar 17, 2006	15.54	15.55	15.45	15.45
882	NYSE	NXJ	Thu, Mar 16, 2006	15.55	15.55	15.50	15.50
881	NYSE	NXJ	Wed, Mar 15, 2006	15.52	15.59	15.48	15.52
880	NYSE	NXJ	Tue, Mar 14, 2006	15.78	15.78	15.50	15.65
879	NYSE	NXJ	Mon, Mar 13, 2006	15.78	15.78	15.78	15.78
878	NYSE	NXJ	Fri, Mar 10, 2006	16.00	16.06	15.95	15.99
877	NYSE	NXJ	Thu, Mar 9, 2006	15.64	15.86	15.61	15.86
876	NYSE	NXJ	Wed, Mar 8, 2006	15.58	15.58	15.58	15.58
875	NYSE	NXJ	Tue, Mar 7, 2006	15.53	15.59	15.35	15.59
874	NYSE	NXJ	Mon, Mar 6, 2006	15.37	15.65	15.37	15.55
873	NYSE	NXJ	Fri, Mar 3, 2006	15.50	15.73	15.36	15.48
872	NYSE	NXJ	Thu, Mar 2, 2006	16.00	16.00	15.60	15.65
871	NYSE	NXJ	Wed, Mar 1, 2006	15.85	16.00	15.80	15.95
870	NYSE	NXJ	Tue, Feb 28, 2006	15.77	15.79	15.72	15.77
869	NYSE	NXJ	Mon, Feb 27, 2006	15.75	15.77	15.74	15.77
868	NYSE	NXJ	Fri, Feb 24, 2006	15.90	15.99	15.77	15.77
867	NYSE	NXJ	Thu, Feb 23, 2006	16.50	16.52	16.01	16.01
866	NYSE	NXJ	Wed, Feb 22, 2006	16.40	16.49	16.31	16.49
865	NYSE	NXJ	Tue, Feb 21, 2006	16.40	16.50	16.20	16.50
864	NYSE	NXJ	Fri, Feb 17, 2006	16.01	16.72	15.95	16.55
863	NYSE	NXJ	Thu, Feb 16, 2006	15.68	16.03	15.67	16.03
862	NYSE	NXJ	Wed, Feb 15, 2006	15.68	15.68	15.68	15.68
861	NYSE	NXJ	Tue, Feb 14, 2006	15.55	15.67	15.40	15.65
860	NYSE	NXJ	Mon, Feb 13, 2006	15.45	15.70	15.45	15.65
859	NYSE	NXJ	Fri, Feb 10, 2006	15.25	15.68	15.25	15.41
858	NYSE	NXJ	Thu, Feb 9, 2006	15.67	15.67	15.41	15.41
857	NYSE	NXJ	Wed, Feb 8, 2006	15.50	15.60	15.50	15.55
856	NYSE	NXJ	Tue, Feb 7, 2006	15.54	15.55	15.42	15.42
855	NYSE	NXJ	Mon, Feb 6, 2006	15.43	15.51	15.33	15.51
854	NYSE	NXJ	Fri, Feb 3, 2006	15.48	15.49	15.31	15.43
853	NYSE	NXJ	Thu, Feb 2, 2006	15.77	15.90	15.57	15.57
852	NYSE	NXJ	Wed, Feb 1, 2006	15.97	16.10	15.81	15.90
851	NYSE	NXJ	Tue, Jan 31, 2006	15.75	15.81	15.75	15.80
850	NYSE	NXJ	Mon, Jan 30, 2006	15.90	16.00	15.65	15.84
849	NYSE	NXJ	Fri, Jan 27, 2006	15.62	15.91	15.61	15.91
848	NYSE	NXJ	Thu, Jan 26, 2006	15.43	15.75	15.43	15.62
847	NYSE	NXJ	Wed, Jan 25, 2006	15.28	15.33	15.28	15.31
846	NYSE	NXJ	Tue, Jan 24, 2006	15.00	15.29	15.00	15.28
845	NYSE	NXJ	Mon, Jan 23, 2006	15.22	15.52	15.03	15.03
844	NYSE	NXJ	Fri, Jan 20, 2006	15.10	15.35	15.02	15.35
843	NYSE	NXJ	Thu, Jan 19, 2006	15.31	15.31	15.00	15.09
842	NYSE	NXJ	Wed, Jan 18, 2006	15.40	15.60	15.27	15.27
841	NYSE	NXJ	Tue, Jan 17, 2006	15.70	15.75	15.35	15.35
840	NYSE	NXJ	Fri, Jan 13, 2006	15.33	15.48	15.28	15.48
839	NYSE	NXJ	Thu, Jan 12, 2006	15.22	15.45	15.22	15.45
838	NYSE	NXJ	Wed, Jan 11, 2006	15.32	15.32	15.32	15.32
837	NYSE	NXJ	Tue, Jan 10, 2006	15.10	15.39	15.09	15.35
836	NYSE	NXJ	Mon, Jan 9, 2006	15.20	15.20	15.06	15.14
835	NYSE	NXJ	Fri, Jan 6, 2006	15.20	15.25	15.15	15.20
834	NYSE	NXJ	Thu, Jan 5, 2006	14.75	15.25	14.75	15.20
833	NYSE	NXJ	Wed, Jan 4, 2006	15.35	15.35	15.25	15.25
832	NYSE	NXJ	Tue, Jan 3, 2006	15.25	15.25	14.95	15.21
831	NYSE	NXJ	Fri, Dec 30, 2005	15.19	15.30	15.19	15.25
830	NYSE	NXJ	Thu, Dec 29, 2005	15.00	15.40	14.85	14.94
829	NYSE	NXJ	Wed, Dec 28, 2005	14.70	14.95	14.70	14.95
828	NYSE	NXJ	Tue, Dec 27, 2005	14.83	14.83	14.50	14.75
827	NYSE	NXJ	Fri, Dec 23, 2005	14.85	14.89	14.72	14.82
826	NYSE	NXJ	Thu, Dec 22, 2005	14.81	14.90	14.72	14.90
825	NYSE	NXJ	Wed, Dec 21, 2005	14.84	14.84	14.78	14.78
824	NYSE	NXJ	Tue, Dec 20, 2005	14.90	14.96	14.79	14.85
823	NYSE	NXJ	Mon, Dec 19, 2005	14.97	14.97	14.88	14.88
822	NYSE	NXJ	Fri, Dec 16, 2005	15.20	15.25	14.90	14.90
821	NYSE	NXJ	Thu, Dec 15, 2005	15.10	15.20	15.00	15.04
820	NYSE	NXJ	Wed, Dec 14, 2005	14.95	15.20	14.83	15.20
819	NYSE	NXJ	Tue, Dec 13, 2005	14.83	15.00	14.83	15.00
818	NYSE	NXJ	Mon, Dec 12, 2005	15.10	15.10	15.01	15.10
817	NYSE	NXJ	Fri, Dec 9, 2005	15.12	15.12	15.12	15.12
816	NYSE	NXJ	Thu, Dec 8, 2005	15.15	15.15	15.02	15.10
815	NYSE	NXJ	Wed, Dec 7, 2005	15.25	15.30	15.08	15.16
814	NYSE	NXJ	Tue, Dec 6, 2005	15.20	15.40	15.20	15.35
813	NYSE	NXJ	Mon, Dec 5, 2005	15.10	15.10	15.02	15.10
812	NYSE	NXJ	Fri, Dec 2, 2005	14.97	15.20	14.97	15.20
811	NYSE	NXJ	Thu, Dec 1, 2005	15.16	15.20	15.00	15.00
810	NYSE	NXJ	Wed, Nov 30, 2005	14.85	15.20	14.85	15.15
809	NYSE	NXJ	Tue, Nov 29, 2005	14.55	14.83	14.54	14.70
808	NYSE	NXJ	Mon, Nov 28, 2005	14.49	14.49	14.41	14.49
807	NYSE	NXJ	Fri, Nov 25, 2005	14.29	14.49	14.29	14.48
806	NYSE	NXJ	Wed, Nov 23, 2005	14.35	14.36	14.30	14.30
805	NYSE	NXJ	Tue, Nov 22, 2005	14.35	14.45	14.32	14.45
804	NYSE	NXJ	Mon, Nov 21, 2005	14.48	14.48	14.21	14.36
803	NYSE	NXJ	Fri, Nov 18, 2005	14.47	14.56	14.18	14.38
802	NYSE	NXJ	Thu, Nov 17, 2005	14.54	14.54	14.45	14.54
801	NYSE	NXJ	Wed, Nov 16, 2005	14.50	14.50	14.49	14.49
800	NYSE	NXJ	Tue, Nov 15, 2005	14.45	14.52	14.45	14.49
799	NYSE	NXJ	Mon, Nov 14, 2005	14.50	14.55	14.47	14.55
798	NYSE	NXJ	Fri, Nov 11, 2005	14.57	14.57	14.50	14.50
797	NYSE	NXJ	Thu, Nov 10, 2005	14.70	14.70	14.55	14.55
796	NYSE	NXJ	Wed, Nov 9, 2005	14.74	14.74	14.74	14.74
795	NYSE	NXJ	Tue, Nov 8, 2005	14.72	15.07	14.62	14.70
794	NYSE	NXJ	Mon, Nov 7, 2005	14.57	14.70	14.57	14.70
793	NYSE	NXJ	Fri, Nov 4, 2005	14.70	14.72	14.58	14.58
792	NYSE	NXJ	Thu, Nov 3, 2005	14.64	14.68	14.55	14.68
791	NYSE	NXJ	Wed, Nov 2, 2005	14.72	14.73	14.62	14.73
790	NYSE	NXJ	Tue, Nov 1, 2005	14.73	14.74	14.66	14.66
789	NYSE	NXJ	Mon, Oct 31, 2005	14.76	14.76	14.58	14.58
788	NYSE	NXJ	Fri, Oct 28, 2005	14.70	14.73	14.63	14.63
787	NYSE	NXJ	Thu, Oct 27, 2005	14.73	14.85	14.50	14.60
786	NYSE	NXJ	Wed, Oct 26, 2005	14.81	14.81	14.66	14.70
785	NYSE	NXJ	Tue, Oct 25, 2005	14.62	14.91	14.62	14.85
784	NYSE	NXJ	Mon, Oct 24, 2005	15.00	15.00	14.61	14.61
783	NYSE	NXJ	Fri, Oct 21, 2005	14.90	14.98	14.78	14.98
782	NYSE	NXJ	Thu, Oct 20, 2005	14.96	15.06	14.83	15.00
781	NYSE	NXJ	Wed, Oct 19, 2005	14.95	14.95	14.94	14.94
780	NYSE	NXJ	Tue, Oct 18, 2005	14.70	14.96	14.70	14.96
779	NYSE	NXJ	Mon, Oct 17, 2005	14.76	14.76	14.72	14.76
778	NYSE	NXJ	Fri, Oct 14, 2005	14.81	14.89	14.75	14.76
777	NYSE	NXJ	Thu, Oct 13, 2005	14.99	14.99	14.65	14.75
776	NYSE	NXJ	Wed, Oct 12, 2005	15.06	15.07	15.00	15.00
775	NYSE	NXJ	Tue, Oct 11, 2005	15.34	15.34	15.07	15.20
774	NYSE	NXJ	Mon, Oct 10, 2005	15.16	15.28	15.16	15.27
773	NYSE	NXJ	Fri, Oct 7, 2005	15.26	15.31	15.26	15.30
772	NYSE	NXJ	Thu, Oct 6, 2005	15.32	15.32	15.15	15.23
771	NYSE	NXJ	Wed, Oct 5, 2005	15.40	15.40	15.40	15.40
770	NYSE	NXJ	Tue, Oct 4, 2005	15.38	15.38	15.38	15.38
769	NYSE	NXJ	Mon, Oct 3, 2005	15.50	15.70	15.37	15.47
768	NYSE	NXJ	Fri, Sep 30, 2005	15.22	15.25	15.22	15.25
767	NYSE	NXJ	Thu, Sep 29, 2005	15.08	15.10	15.07	15.08
766	NYSE	NXJ	Wed, Sep 28, 2005	15.14	15.15	15.10	15.10
765	NYSE	NXJ	Tue, Sep 27, 2005	15.03	15.15	14.98	15.14
764	NYSE	NXJ	Mon, Sep 26, 2005	15.03	15.06	14.91	14.91
763	NYSE	NXJ	Fri, Sep 23, 2005	15.07	15.07	14.98	15.07
762	NYSE	NXJ	Thu, Sep 22, 2005	14.98	15.09	14.98	15.09
761	NYSE	NXJ	Wed, Sep 21, 2005	15.25	15.25	14.85	14.91
760	NYSE	NXJ	Tue, Sep 20, 2005	15.15	15.16	15.10	15.10
759	NYSE	NXJ	Mon, Sep 19, 2005	15.30	15.30	15.01	15.19
758	NYSE	NXJ	Fri, Sep 16, 2005	15.04	15.21	14.98	15.21
757	NYSE	NXJ	Thu, Sep 15, 2005	15.39	15.44	15.16	15.17
756	NYSE	NXJ	Wed, Sep 14, 2005	15.38	15.40	15.25	15.38
755	NYSE	NXJ	Tue, Sep 13, 2005	15.19	15.39	15.15	15.29
754	NYSE	NXJ	Mon, Sep 12, 2005	15.38	15.52	15.38	15.39
753	NYSE	NXJ	Fri, Sep 9, 2005	15.24	15.44	15.15	15.32
752	NYSE	NXJ	Thu, Sep 8, 2005	15.16	15.27	15.07	15.09
751	NYSE	NXJ	Wed, Sep 7, 2005	15.30	15.30	14.99	15.04
750	NYSE	NXJ	Tue, Sep 6, 2005	15.43	15.88	15.07	15.23
749	NYSE	NXJ	Fri, Sep 2, 2005	15.52	15.56	15.43	15.43
748	NYSE	NXJ	Thu, Sep 1, 2005	15.60	15.72	15.43	15.43
747	NYSE	NXJ	Wed, Aug 31, 2005	15.67	15.67	15.43	15.44
746	NYSE	NXJ	Tue, Aug 30, 2005	15.39	15.68	15.39	15.57
745	NYSE	NXJ	Mon, Aug 29, 2005	15.50	15.74	15.48	15.48
744	NYSE	NXJ	Fri, Aug 26, 2005	15.30	15.46	15.30	15.40
743	NYSE	NXJ	Thu, Aug 25, 2005	15.17	15.40	15.13	15.40
742	NYSE	NXJ	Wed, Aug 24, 2005	15.30	15.31	15.30	15.30
741	NYSE	NXJ	Tue, Aug 23, 2005	15.34	15.39	15.16	15.30
740	NYSE	NXJ	Mon, Aug 22, 2005	15.20	15.33	15.20	15.31
739	NYSE	NXJ	Fri, Aug 19, 2005	15.21	15.24	15.15	15.17
738	NYSE	NXJ	Thu, Aug 18, 2005	14.92	15.20	14.90	15.15
737	NYSE	NXJ	Wed, Aug 17, 2005	15.32	15.32	15.05	15.05
736	NYSE	NXJ	Tue, Aug 16, 2005	15.23	15.33	15.23	15.33
735	NYSE	NXJ	Fri, Aug 12, 2005	15.30	15.30	15.17	15.22
734	NYSE	NXJ	Wed, Aug 10, 2005	15.24	15.29	15.15	15.29
733	NYSE	NXJ	Tue, Aug 9, 2005	15.20	15.24	15.15	15.16
732	NYSE	NXJ	Mon, Aug 8, 2005	15.34	15.35	15.21	15.24
731	NYSE	NXJ	Fri, Aug 5, 2005	15.46	15.46	15.28	15.34
730	NYSE	NXJ	Thu, Aug 4, 2005	15.45	15.50	15.45	15.46
729	NYSE	NXJ	Wed, Aug 3, 2005	15.49	15.49	15.33	15.40
728	NYSE	NXJ	Tue, Aug 2, 2005	15.47	15.50	15.40	15.50
727	NYSE	NXJ	Mon, Aug 1, 2005	15.49	15.49	15.36	15.42
726	NYSE	NXJ	Fri, Jul 29, 2005	15.42	15.42	15.35	15.39
725	NYSE	NXJ	Thu, Jul 28, 2005	15.22	15.45	15.22	15.42
724	NYSE	NXJ	Wed, Jul 27, 2005	15.68	15.77	15.60	15.62
723	NYSE	NXJ	Tue, Jul 26, 2005	15.47	15.61	15.47	15.61
722	NYSE	NXJ	Mon, Jul 25, 2005	15.27	15.43	15.27	15.43
721	NYSE	NXJ	Fri, Jul 22, 2005	15.38	15.39	15.27	15.27
720	NYSE	NXJ	Thu, Jul 21, 2005	15.26	15.40	15.26	15.38
719	NYSE	NXJ	Wed, Jul 20, 2005	15.38	15.38	15.30	15.36
718	NYSE	NXJ	Tue, Jul 19, 2005	15.38	15.43	15.31	15.43
717	NYSE	NXJ	Mon, Jul 18, 2005	15.37	15.43	15.30	15.30
716	NYSE	NXJ	Fri, Jul 15, 2005	15.40	15.42	15.39	15.39
715	NYSE	NXJ	Thu, Jul 14, 2005	15.26	15.43	15.25	15.42
714	NYSE	NXJ	Wed, Jul 13, 2005	15.25	15.32	15.25	15.25
713	NYSE	NXJ	Tue, Jul 12, 2005	15.27	15.32	15.17	15.32
712	NYSE	NXJ	Mon, Jul 11, 2005	15.16	15.40	15.16	15.29
711	NYSE	NXJ	Fri, Jul 8, 2005	15.23	15.38	15.15	15.38
710	NYSE	NXJ	Thu, Jul 7, 2005	15.25	15.32	15.23	15.28
709	NYSE	NXJ	Wed, Jul 6, 2005	15.27	15.30	15.10	15.22
708	NYSE	NXJ	Tue, Jul 5, 2005	15.35	15.60	15.20	15.20
707	NYSE	NXJ	Fri, Jul 1, 2005	15.50	15.66	15.15	15.56
706	NYSE	NXJ	Thu, Jun 30, 2005	14.87	15.38	14.87	15.38
705	NYSE	NXJ	Wed, Jun 29, 2005	15.13	15.14	15.12	15.12
704	NYSE	NXJ	Tue, Jun 28, 2005	15.15	15.23	15.13	15.13
703	NYSE	NXJ	Mon, Jun 27, 2005	15.17	15.23	15.01	15.23
702	NYSE	NXJ	Fri, Jun 24, 2005	15.15	15.20	15.02	15.07
701	NYSE	NXJ	Thu, Jun 23, 2005	15.43	15.43	15.10	15.10
700	NYSE	NXJ	Wed, Jun 22, 2005	15.07	15.34	15.07	15.33
699	NYSE	NXJ	Tue, Jun 21, 2005	15.26	15.30	15.05	15.06
698	NYSE	NXJ	Mon, Jun 20, 2005	14.89	15.32	14.89	15.14
697	NYSE	NXJ	Fri, Jun 17, 2005	14.90	14.94	14.82	14.82
696	NYSE	NXJ	Thu, Jun 16, 2005	15.01	15.20	14.94	14.94
695	NYSE	NXJ	Wed, Jun 15, 2005	14.84	15.00	14.83	15.00
694	NYSE	NXJ	Tue, Jun 14, 2005	14.87	14.97	14.83	14.84
693	NYSE	NXJ	Mon, Jun 13, 2005	14.87	14.93	14.80	14.82
692	NYSE	NXJ	Fri, Jun 10, 2005	14.88	14.90	14.82	14.90
691	NYSE	NXJ	Thu, Jun 9, 2005	14.89	14.94	14.85	14.87
690	NYSE	NXJ	Wed, Jun 8, 2005	15.22	15.22	15.12	15.12
689	NYSE	NXJ	Tue, Jun 7, 2005	15.11	15.25	15.11	15.22
688	NYSE	NXJ	Mon, Jun 6, 2005	15.14	15.15	15.01	15.05
687	NYSE	NXJ	Fri, Jun 3, 2005	15.17	15.24	15.16	15.16
686	NYSE	NXJ	Thu, Jun 2, 2005	15.22	15.30	15.00	15.15
685	NYSE	NXJ	Wed, Jun 1, 2005	15.53	15.53	15.25	15.25
684	NYSE	NXJ	Tue, May 31, 2005	15.40	15.45	15.30	15.30
683	NYSE	NXJ	Fri, May 27, 2005	15.20	15.30	15.20	15.30
682	NYSE	NXJ	Thu, May 26, 2005	15.04	15.29	15.04	15.25
681	NYSE	NXJ	Wed, May 25, 2005	14.92	15.08	14.92	15.01
680	NYSE	NXJ	Tue, May 24, 2005	14.95	15.00	14.92	14.93
679	NYSE	NXJ	Mon, May 23, 2005	14.95	15.00	14.95	14.99
678	NYSE	NXJ	Fri, May 20, 2005	14.90	14.98	14.90	14.90
677	NYSE	NXJ	Thu, May 19, 2005	14.90	15.03	14.90	14.98
676	NYSE	NXJ	Wed, May 18, 2005	15.04	15.04	14.85	14.85
675	NYSE	NXJ	Tue, May 17, 2005	15.15	15.20	14.96	14.96
674	NYSE	NXJ	Mon, May 16, 2005	14.91	15.06	14.91	15.06
673	NYSE	NXJ	Fri, May 13, 2005	14.90	15.02	14.90	14.92
672	NYSE	NXJ	Thu, May 12, 2005	14.73	15.02	14.67	14.92
671	NYSE	NXJ	Wed, May 11, 2005	14.78	14.78	14.72	14.75
670	NYSE	NXJ	Tue, May 10, 2005	14.95	15.15	14.94	14.94
669	NYSE	NXJ	Mon, May 9, 2005	14.70	15.00	14.70	15.00
668	NYSE	NXJ	Fri, May 6, 2005	14.75	14.76	14.66	14.70
667	NYSE	NXJ	Thu, May 5, 2005	14.70	14.76	14.70	14.76
666	NYSE	NXJ	Wed, May 4, 2005	14.70	14.76	14.65	14.65
665	NYSE	NXJ	Tue, May 3, 2005	14.68	14.79	14.63	14.65
664	NYSE	NXJ	Mon, May 2, 2005	15.06	15.09	14.62	14.63
663	NYSE	NXJ	Fri, Apr 29, 2005	14.91	14.96	14.91	14.96
662	NYSE	NXJ	Thu, Apr 28, 2005	14.80	14.91	14.78	14.86
661	NYSE	NXJ	Wed, Apr 27, 2005	14.87	14.90	14.70	14.70
660	NYSE	NXJ	Tue, Apr 26, 2005	14.53	14.86	14.52	14.82
659	NYSE	NXJ	Mon, Apr 25, 2005	14.36	14.56	14.36	14.43
658	NYSE	NXJ	Fri, Apr 22, 2005	14.33	14.47	14.30	14.38
657	NYSE	NXJ	Thu, Apr 21, 2005	14.33	14.34	14.33	14.34
656	NYSE	NXJ	Wed, Apr 20, 2005	14.55	14.55	14.39	14.44
655	NYSE	NXJ	Tue, Apr 19, 2005	14.48	14.53	14.48	14.52
654	NYSE	NXJ	Mon, Apr 18, 2005	14.38	14.43	14.31	14.43
653	NYSE	NXJ	Fri, Apr 15, 2005	14.38	14.42	14.34	14.36
652	NYSE	NXJ	Thu, Apr 14, 2005	14.29	14.36	14.29	14.36
651	NYSE	NXJ	Wed, Apr 13, 2005	14.30	14.31	14.30	14.30
650	NYSE	NXJ	Tue, Apr 12, 2005	14.34	14.37	14.30	14.37
649	NYSE	NXJ	Mon, Apr 11, 2005	14.40	14.60	14.27	14.36
648	NYSE	NXJ	Fri, Apr 8, 2005	14.31	14.31	14.31	14.31
647	NYSE	NXJ	Thu, Apr 7, 2005	14.40	14.40	14.32	14.40
646	NYSE	NXJ	Wed, Apr 6, 2005	14.25	14.42	14.25	14.42
645	NYSE	NXJ	Tue, Apr 5, 2005	14.30	14.32	14.21	14.32
644	NYSE	NXJ	Mon, Apr 4, 2005	14.14	14.20	14.14	14.17
643	NYSE	NXJ	Fri, Apr 1, 2005	14.25	14.25	14.10	14.15
642	NYSE	NXJ	Thu, Mar 31, 2005	14.00	14.09	13.96	14.09
641	NYSE	NXJ	Wed, Mar 30, 2005	13.80	13.96	13.80	13.96
640	NYSE	NXJ	Tue, Mar 29, 2005	13.90	13.91	13.72	13.75
639	NYSE	NXJ	Mon, Mar 28, 2005	14.10	14.10	13.85	13.85
638	NYSE	NXJ	Thu, Mar 24, 2005	14.13	14.24	14.13	14.20
637	NYSE	NXJ	Wed, Mar 23, 2005	14.80	14.80	14.09	14.10
636	NYSE	NXJ	Tue, Mar 22, 2005	14.91	14.92	14.90	14.90
635	NYSE	NXJ	Mon, Mar 21, 2005	14.78	14.91	14.67	14.91
634	NYSE	NXJ	Fri, Mar 18, 2005	14.66	14.83	14.66	14.83
633	NYSE	NXJ	Thu, Mar 17, 2005	14.79	14.89	14.79	14.80
632	NYSE	NXJ	Wed, Mar 16, 2005	14.81	14.81	14.77	14.77
631	NYSE	NXJ	Tue, Mar 15, 2005	15.07	15.09	14.69	14.70
630	NYSE	NXJ	Mon, Mar 14, 2005	14.91	15.08	14.90	15.08
629	NYSE	NXJ	Fri, Mar 11, 2005	14.96	15.00	14.91	14.91
628	NYSE	NXJ	Thu, Mar 10, 2005	15.05	15.05	15.00	15.00
627	NYSE	NXJ	Wed, Mar 9, 2005	15.21	15.21	15.07	15.08
626	NYSE	NXJ	Tue, Mar 8, 2005	15.43	15.43	15.26	15.27
625	NYSE	NXJ	Mon, Mar 7, 2005	15.51	15.54	15.50	15.54
624	NYSE	NXJ	Fri, Mar 4, 2005	15.50	15.58	15.42	15.50
623	NYSE	NXJ	Thu, Mar 3, 2005	15.40	15.46	15.40	15.46
622	NYSE	NXJ	Wed, Mar 2, 2005	15.25	15.26	15.25	15.26
621	NYSE	NXJ	Tue, Mar 1, 2005	15.30	15.57	15.16	15.23
620	NYSE	NXJ	Mon, Feb 28, 2005	15.50	15.71	15.11	15.12
619	NYSE	NXJ	Fri, Feb 25, 2005	15.13	15.40	15.13	15.40
618	NYSE	NXJ	Thu, Feb 24, 2005	15.25	15.31	15.15	15.21
617	NYSE	NXJ	Wed, Feb 23, 2005	15.05	15.17	15.05	15.17
616	NYSE	NXJ	Tue, Feb 22, 2005	15.15	15.23	15.00	15.00
615	NYSE	NXJ	Fri, Feb 18, 2005	15.42	15.43	15.11	15.11
614	NYSE	NXJ	Thu, Feb 17, 2005	15.49	15.52	15.41	15.41
613	NYSE	NXJ	Wed, Feb 16, 2005	15.79	15.84	15.62	15.68
612	NYSE	NXJ	Tue, Feb 15, 2005	15.70	15.87	15.70	15.74
611	NYSE	NXJ	Mon, Feb 14, 2005	15.70	15.70	15.70	15.70
610	NYSE	NXJ	Fri, Feb 11, 2005	15.75	15.75	15.69	15.69
609	NYSE	NXJ	Thu, Feb 10, 2005	15.85	15.97	15.79	15.88
608	NYSE	NXJ	Wed, Feb 9, 2005	15.80	15.92	15.80	15.80
607	NYSE	NXJ	Tue, Feb 8, 2005	15.80	15.89	15.75	15.75
606	NYSE	NXJ	Mon, Feb 7, 2005	15.67	15.77	15.62	15.77
605	NYSE	NXJ	Fri, Feb 4, 2005	15.46	15.85	15.46	15.62
604	NYSE	NXJ	Thu, Feb 3, 2005	15.75	15.75	15.36	15.43
603	NYSE	NXJ	Wed, Feb 2, 2005	15.85	15.85	15.61	15.61
602	NYSE	NXJ	Tue, Feb 1, 2005	15.75	15.90	15.73	15.90
601	NYSE	NXJ	Mon, Jan 31, 2005	15.62	15.62	15.55	15.55
600	NYSE	NXJ	Fri, Jan 28, 2005	15.62	15.62	15.58	15.60
599	NYSE	NXJ	Thu, Jan 27, 2005	15.58	15.58	15.54	15.55
598	NYSE	NXJ	Wed, Jan 26, 2005	15.58	15.58	15.58	15.58
597	NYSE	NXJ	Tue, Jan 25, 2005	15.55	15.59	15.50	15.55
596	NYSE	NXJ	Mon, Jan 24, 2005	15.48	15.54	15.40	15.54
595	NYSE	NXJ	Fri, Jan 21, 2005	15.28	15.43	15.24	15.43
594	NYSE	NXJ	Thu, Jan 20, 2005	15.15	15.35	15.15	15.23
593	NYSE	NXJ	Wed, Jan 19, 2005	15.23	15.23	15.09	15.09
592	NYSE	NXJ	Tue, Jan 18, 2005	15.33	15.40	15.21	15.23
591	NYSE	NXJ	Fri, Jan 14, 2005	15.27	15.35	15.22	15.35
590	NYSE	NXJ	Thu, Jan 13, 2005	15.10	15.35	15.01	15.35
589	NYSE	NXJ	Wed, Jan 12, 2005	15.02	15.12	15.00	15.09
588	NYSE	NXJ	Tue, Jan 11, 2005	15.33	15.34	14.91	15.03
587	NYSE	NXJ	Mon, Jan 10, 2005	15.25	15.25	15.13	15.22
586	NYSE	NXJ	Fri, Jan 7, 2005	15.22	15.24	15.21	15.23
585	NYSE	NXJ	Thu, Jan 6, 2005	15.25	15.25	14.97	15.05
584	NYSE	NXJ	Wed, Jan 5, 2005	15.20	15.20	15.15	15.15
583	NYSE	NXJ	Tue, Jan 4, 2005	15.23	15.28	15.17	15.23
582	NYSE	NXJ	Mon, Jan 3, 2005	15.10	15.14	15.05	15.14
581	NYSE	NXJ	Fri, Dec 31, 2004	15.29	15.35	15.08	15.16
580	NYSE	NXJ	Thu, Dec 30, 2004	15.13	15.28	15.13	15.28
579	NYSE	NXJ	Wed, Dec 29, 2004	14.96	15.25	14.96	15.24
578	NYSE	NXJ	Tue, Dec 28, 2004	14.93	14.93	14.83	14.87
577	NYSE	NXJ	Mon, Dec 27, 2004	14.86	14.95	14.86	14.93
576	NYSE	NXJ	Thu, Dec 23, 2004	14.95	14.95	14.85	14.90
575	NYSE	NXJ	Wed, Dec 22, 2004	15.20	15.27	14.92	14.96
574	NYSE	NXJ	Tue, Dec 21, 2004	15.21	15.27	15.10	15.13
573	NYSE	NXJ	Mon, Dec 20, 2004	15.15	15.25	15.15	15.23
572	NYSE	NXJ	Fri, Dec 17, 2004	15.25	15.25	15.00	15.15
571	NYSE	NXJ	Thu, Dec 16, 2004	14.99	15.35	14.99	15.25
570	NYSE	NXJ	Wed, Dec 15, 2004	15.00	15.25	14.92	15.04
569	NYSE	NXJ	Tue, Dec 14, 2004	15.18	15.18	14.98	14.98
568	NYSE	NXJ	Mon, Dec 13, 2004	15.05	15.17	15.04	15.17
567	NYSE	NXJ	Fri, Dec 10, 2004	15.06	15.18	15.06	15.18
566	NYSE	NXJ	Thu, Dec 9, 2004	15.02	15.04	14.93	15.01
565	NYSE	NXJ	Wed, Dec 8, 2004	14.90	15.15	14.88	14.92
564	NYSE	NXJ	Tue, Dec 7, 2004	14.91	15.01	14.88	14.90
563	NYSE	NXJ	Mon, Dec 6, 2004	14.94	14.94	14.93	14.93
562	NYSE	NXJ	Fri, Dec 3, 2004	14.80	14.95	14.80	14.92
561	NYSE	NXJ	Thu, Dec 2, 2004	14.87	14.87	14.77	14.77
560	NYSE	NXJ	Wed, Dec 1, 2004	15.20	15.20	14.70	14.80
559	NYSE	NXJ	Tue, Nov 30, 2004	15.00	15.10	14.96	15.06
558	NYSE	NXJ	Mon, Nov 29, 2004	15.05	15.05	14.90	14.95
557	NYSE	NXJ	Fri, Nov 26, 2004	15.06	15.08	15.03	15.05
556	NYSE	NXJ	Wed, Nov 24, 2004	15.07	15.12	15.03	15.03
555	NYSE	NXJ	Tue, Nov 23, 2004	15.09	15.09	15.05	15.07
554	NYSE	NXJ	Mon, Nov 22, 2004	15.06	15.11	14.94	15.06
553	NYSE	NXJ	Fri, Nov 19, 2004	15.30	15.33	15.04	15.05
552	NYSE	NXJ	Thu, Nov 18, 2004	15.27	15.27	15.03	15.22
551	NYSE	NXJ	Wed, Nov 17, 2004	15.43	15.55	15.37	15.37
550	NYSE	NXJ	Tue, Nov 16, 2004	15.21	15.33	15.15	15.33
549	NYSE	NXJ	Mon, Nov 15, 2004	15.25	15.26	15.00	15.07
548	NYSE	NXJ	Fri, Nov 12, 2004	15.28	15.35	15.15	15.23
547	NYSE	NXJ	Thu, Nov 11, 2004	15.11	15.39	15.11	15.20
546	NYSE	NXJ	Wed, Nov 10, 2004	15.02	15.02	14.98	15.01
545	NYSE	NXJ	Tue, Nov 9, 2004	15.09	15.24	15.00	15.20
544	NYSE	NXJ	Mon, Nov 8, 2004	15.22	15.23	15.01	15.07
543	NYSE	NXJ	Fri, Nov 5, 2004	15.45	15.45	15.14	15.24
542	NYSE	NXJ	Thu, Nov 4, 2004	15.20	15.37	15.20	15.34
541	NYSE	NXJ	Wed, Nov 3, 2004	15.07	15.39	15.02	15.17
540	NYSE	NXJ	Tue, Nov 2, 2004	15.25	15.25	15.07	15.07
539	NYSE	NXJ	Mon, Nov 1, 2004	15.23	15.23	15.09	15.20
538	NYSE	NXJ	Fri, Oct 29, 2004	15.18	15.22	15.02	15.08
537	NYSE	NXJ	Thu, Oct 28, 2004	15.02	15.14	15.02	15.14
536	NYSE	NXJ	Wed, Oct 27, 2004	15.08	15.11	15.01	15.04
535	NYSE	NXJ	Tue, Oct 26, 2004	15.02	15.08	15.00	15.05
534	NYSE	NXJ	Mon, Oct 25, 2004	14.94	15.00	14.91	15.00
533	NYSE	NXJ	Fri, Oct 22, 2004	14.91	14.97	14.91	14.96
532	NYSE	NXJ	Thu, Oct 21, 2004	14.95	15.10	14.90	14.90
531	NYSE	NXJ	Wed, Oct 20, 2004	14.99	15.04	14.99	15.03
530	NYSE	NXJ	Tue, Oct 19, 2004	14.84	15.00	14.83	15.00
529	NYSE	NXJ	Mon, Oct 18, 2004	14.80	14.88	14.73	14.79
528	NYSE	NXJ	Fri, Oct 15, 2004	14.83	14.85	14.75	14.85
527	NYSE	NXJ	Thu, Oct 14, 2004	14.61	14.69	14.61	14.69
526	NYSE	NXJ	Wed, Oct 13, 2004	14.56	14.70	14.54	14.60
525	NYSE	NXJ	Tue, Oct 12, 2004	14.58	14.69	14.58	14.69
524	NYSE	NXJ	Mon, Oct 11, 2004	14.64	14.74	14.60	14.64
523	NYSE	NXJ	Fri, Oct 8, 2004	14.52	14.62	14.52	14.62
522	NYSE	NXJ	Thu, Oct 7, 2004	14.69	14.71	14.51	14.51
521	NYSE	NXJ	Wed, Oct 6, 2004	14.63	14.65	14.62	14.65
520	NYSE	NXJ	Tue, Oct 5, 2004	14.71	14.77	14.63	14.63
519	NYSE	NXJ	Mon, Oct 4, 2004	14.69	14.80	14.69	14.71
518	NYSE	NXJ	Fri, Oct 1, 2004	15.15	15.15	14.90	14.94
517	NYSE	NXJ	Thu, Sep 30, 2004	15.13	15.13	15.00	15.04
516	NYSE	NXJ	Wed, Sep 29, 2004	15.17	15.17	15.09	15.13
515	NYSE	NXJ	Tue, Sep 28, 2004	15.16	15.16	15.07	15.15
514	NYSE	NXJ	Mon, Sep 27, 2004	15.39	15.39	15.12	15.14
513	NYSE	NXJ	Fri, Sep 24, 2004	15.34	15.34	15.30	15.30
512	NYSE	NXJ	Thu, Sep 23, 2004	15.25	15.39	15.25	15.39
511	NYSE	NXJ	Wed, Sep 22, 2004	15.35	15.35	15.24	15.27
510	NYSE	NXJ	Tue, Sep 21, 2004	15.13	15.45	15.10	15.40
509	NYSE	NXJ	Mon, Sep 20, 2004	15.16	15.17	15.02	15.13
508	NYSE	NXJ	Fri, Sep 17, 2004	15.10	15.18	15.10	15.15
507	NYSE	NXJ	Thu, Sep 16, 2004	14.75	15.18	14.75	15.08
506	NYSE	NXJ	Wed, Sep 15, 2004	14.80	14.99	14.71	14.92
505	NYSE	NXJ	Tue, Sep 14, 2004	14.85	14.85	14.85	14.85
504	NYSE	NXJ	Mon, Sep 13, 2004	14.92	15.00	14.90	14.90
503	NYSE	NXJ	Fri, Sep 10, 2004	14.99	14.99	14.91	14.91
502	NYSE	NXJ	Thu, Sep 9, 2004	15.00	15.00	14.91	14.91
501	NYSE	NXJ	Wed, Sep 8, 2004	14.97	15.24	14.90	14.95
500	NYSE	NXJ	Tue, Sep 7, 2004	14.70	14.96	14.70	14.96
499	NYSE	NXJ	Fri, Sep 3, 2004	14.87	14.87	14.73	14.77
498	NYSE	NXJ	Thu, Sep 2, 2004	14.90	14.90	14.90	14.90
497	NYSE	NXJ	Wed, Sep 1, 2004	14.96	14.96	14.76	14.89
496	NYSE	NXJ	Tue, Aug 31, 2004	14.78	14.81	14.66	14.81
495	NYSE	NXJ	Mon, Aug 30, 2004	14.68	14.76	14.65	14.76
494	NYSE	NXJ	Fri, Aug 27, 2004	14.68	14.68	14.65	14.68
493	NYSE	NXJ	Thu, Aug 26, 2004	14.56	14.67	14.56	14.67
492	NYSE	NXJ	Wed, Aug 25, 2004	14.67	14.67	14.56	14.56
491	NYSE	NXJ	Tue, Aug 24, 2004	14.67	14.68	14.51	14.54
490	NYSE	NXJ	Mon, Aug 23, 2004	14.65	14.67	14.62	14.64
489	NYSE	NXJ	Fri, Aug 20, 2004	14.64	14.68	14.64	14.66
488	NYSE	NXJ	Thu, Aug 19, 2004	14.60	14.61	14.60	14.61
487	NYSE	NXJ	Wed, Aug 18, 2004	14.49	14.60	14.49	14.59
486	NYSE	NXJ	Tue, Aug 17, 2004	14.35	14.49	14.35	14.49
485	NYSE	NXJ	Mon, Aug 16, 2004	14.35	14.35	14.28	14.34
484	NYSE	NXJ	Fri, Aug 13, 2004	14.30	14.35	14.30	14.35
483	NYSE	NXJ	Thu, Aug 12, 2004	14.23	14.31	14.23	14.31
482	NYSE	NXJ	Wed, Aug 11, 2004	14.51	14.52	14.20	14.27
481	NYSE	NXJ	Tue, Aug 10, 2004	14.56	14.56	14.51	14.51
480	NYSE	NXJ	Mon, Aug 9, 2004	14.50	14.57	14.50	14.57
479	NYSE	NXJ	Fri, Aug 6, 2004	14.50	14.55	14.43	14.49
478	NYSE	NXJ	Thu, Aug 5, 2004	14.44	14.44	14.40	14.42
477	NYSE	NXJ	Wed, Aug 4, 2004	14.45	14.45	14.43	14.44
476	NYSE	NXJ	Tue, Aug 3, 2004	14.50	14.58	14.41	14.42
475	NYSE	NXJ	Mon, Aug 2, 2004	14.49	14.50	14.40	14.40
474	NYSE	NXJ	Fri, Jul 30, 2004	14.19	14.29	14.19	14.29
473	NYSE	NXJ	Thu, Jul 29, 2004	14.14	14.18	14.12	14.15
472	NYSE	NXJ	Wed, Jul 28, 2004	14.11	14.14	14.10	14.11
471	NYSE	NXJ	Tue, Jul 27, 2004	14.15	14.20	14.10	14.17
470	NYSE	NXJ	Mon, Jul 26, 2004	14.16	14.16	14.10	14.15
469	NYSE	NXJ	Fri, Jul 23, 2004	14.08	14.13	14.08	14.13
468	NYSE	NXJ	Thu, Jul 22, 2004	14.00	14.12	13.99	14.07
467	NYSE	NXJ	Wed, Jul 21, 2004	14.36	14.36	14.22	14.22
466	NYSE	NXJ	Tue, Jul 20, 2004	14.37	14.45	14.34	14.37
465	NYSE	NXJ	Mon, Jul 19, 2004	14.70	14.70	14.40	14.40
464	NYSE	NXJ	Fri, Jul 16, 2004	14.45	14.55	14.45	14.55
463	NYSE	NXJ	Thu, Jul 15, 2004	14.50	14.50	14.25	14.30
462	NYSE	NXJ	Wed, Jul 14, 2004	14.51	14.51	14.51	14.51
461	NYSE	NXJ	Tue, Jul 13, 2004	14.45	14.51	14.42	14.51
460	NYSE	NXJ	Mon, Jul 12, 2004	14.25	14.55	14.25	14.49
459	NYSE	NXJ	Fri, Jul 9, 2004	14.20	14.40	14.20	14.22
458	NYSE	NXJ	Thu, Jul 8, 2004	14.40	14.40	14.22	14.22
457	NYSE	NXJ	Wed, Jul 7, 2004	14.35	14.35	14.20	14.20
456	NYSE	NXJ	Tue, Jul 6, 2004	14.20	14.25	14.20	14.20
455	NYSE	NXJ	Fri, Jul 2, 2004	13.92	14.24	13.92	14.20
454	NYSE	NXJ	Thu, Jul 1, 2004	13.87	13.92	13.87	13.92
453	NYSE	NXJ	Wed, Jun 30, 2004	13.65	13.68	13.63	13.63
452	NYSE	NXJ	Tue, Jun 29, 2004	13.60	13.68	13.54	13.60
451	NYSE	NXJ	Mon, Jun 28, 2004	13.55	13.70	13.55	13.70
450	NYSE	NXJ	Fri, Jun 25, 2004	13.62	13.62	13.53	13.53
449	NYSE	NXJ	Thu, Jun 24, 2004	13.55	13.61	13.55	13.60
448	NYSE	NXJ	Wed, Jun 23, 2004	13.53	13.63	13.50	13.55
447	NYSE	NXJ	Tue, Jun 22, 2004	13.80	13.80	13.55	13.58
446	NYSE	NXJ	Mon, Jun 21, 2004	13.88	13.88	13.65	13.73
445	NYSE	NXJ	Fri, Jun 18, 2004	13.75	13.77	13.75	13.76
444	NYSE	NXJ	Thu, Jun 17, 2004	13.69	13.72	13.65	13.72
443	NYSE	NXJ	Wed, Jun 16, 2004	13.64	13.67	13.64	13.67
442	NYSE	NXJ	Tue, Jun 15, 2004	13.60	13.75	13.59	13.72
441	NYSE	NXJ	Mon, Jun 14, 2004	13.60	13.62	13.48	13.61
440	NYSE	NXJ	Thu, Jun 10, 2004	13.78	13.80	13.72	13.80
439	NYSE	NXJ	Wed, Jun 9, 2004	13.80	13.81	13.71	13.77
438	NYSE	NXJ	Tue, Jun 8, 2004	14.00	14.00	13.72	13.75
437	NYSE	NXJ	Mon, Jun 7, 2004	14.01	14.01	13.89	13.90
436	NYSE	NXJ	Fri, Jun 4, 2004	14.00	14.02	13.94	13.94
435	NYSE	NXJ	Thu, Jun 3, 2004	14.20	14.20	13.95	13.95
434	NYSE	NXJ	Wed, Jun 2, 2004	14.38	14.38	14.15	14.20
433	NYSE	NXJ	Tue, Jun 1, 2004	14.25	14.25	14.15	14.24
432	NYSE	NXJ	Fri, May 28, 2004	14.00	14.00	14.00	14.00
431	NYSE	NXJ	Thu, May 27, 2004	13.95	14.00	13.94	14.00
430	NYSE	NXJ	Wed, May 26, 2004	13.94	13.94	13.89	13.92
429	NYSE	NXJ	Tue, May 25, 2004	13.88	13.90	13.88	13.90
428	NYSE	NXJ	Mon, May 24, 2004	13.85	13.85	13.85	13.85
427	NYSE	NXJ	Fri, May 21, 2004	13.76	13.83	13.75	13.83
426	NYSE	NXJ	Thu, May 20, 2004	13.65	13.73	13.60	13.73
425	NYSE	NXJ	Wed, May 19, 2004	13.80	14.10	13.65	13.65
424	NYSE	NXJ	Tue, May 18, 2004	13.45	13.95	13.45	13.85
423	NYSE	NXJ	Mon, May 17, 2004	13.45	13.53	13.39	13.45
422	NYSE	NXJ	Fri, May 14, 2004	13.19	13.35	13.19	13.35
421	NYSE	NXJ	Thu, May 13, 2004	13.18	13.20	13.10	13.18
420	NYSE	NXJ	Wed, May 12, 2004	13.20	13.26	13.18	13.18
419	NYSE	NXJ	Tue, May 11, 2004	13.12	13.19	13.12	13.19
418	NYSE	NXJ	Mon, May 10, 2004	13.72	13.74	12.98	13.07
417	NYSE	NXJ	Fri, May 7, 2004	13.93	13.93	13.70	13.80
416	NYSE	NXJ	Thu, May 6, 2004	14.00	14.13	13.96	13.97
415	NYSE	NXJ	Wed, May 5, 2004	13.98	14.07	13.98	14.02
414	NYSE	NXJ	Tue, May 4, 2004	14.17	14.17	13.94	14.11
413	NYSE	NXJ	Mon, May 3, 2004	14.50	14.50	14.05	14.17
412	NYSE	NXJ	Fri, Apr 30, 2004	14.32	14.46	14.32	14.36
411	NYSE	NXJ	Thu, Apr 29, 2004	14.40	14.48	14.25	14.26
410	NYSE	NXJ	Wed, Apr 28, 2004	14.20	14.63	14.15	14.50
409	NYSE	NXJ	Tue, Apr 27, 2004	14.19	14.20	14.10	14.15
408	NYSE	NXJ	Mon, Apr 26, 2004	14.09	14.18	14.08	14.17
407	NYSE	NXJ	Fri, Apr 23, 2004	14.20	14.28	14.06	14.06
406	NYSE	NXJ	Thu, Apr 22, 2004	14.35	14.35	14.10	14.10
405	NYSE	NXJ	Wed, Apr 21, 2004	14.38	14.38	14.06	14.20
404	NYSE	NXJ	Tue, Apr 20, 2004	14.22	14.34	14.20	14.34
403	NYSE	NXJ	Mon, Apr 19, 2004	14.18	14.18	14.16	14.16
402	NYSE	NXJ	Fri, Apr 16, 2004	14.42	14.70	14.17	14.17
401	NYSE	NXJ	Thu, Apr 15, 2004	14.41	14.42	14.36	14.37
400	NYSE	NXJ	Wed, Apr 14, 2004	14.45	14.48	14.35	14.39
399	NYSE	NXJ	Tue, Apr 13, 2004	14.60	14.60	14.30	14.45
398	NYSE	NXJ	Mon, Apr 12, 2004	14.87	14.95	14.67	14.67
397	NYSE	NXJ	Thu, Apr 8, 2004	14.76	14.81	14.76	14.80
396	NYSE	NXJ	Wed, Apr 7, 2004	14.85	15.00	14.77	14.79
395	NYSE	NXJ	Tue, Apr 6, 2004	15.15	15.15	14.53	14.75
394	NYSE	NXJ	Mon, Apr 5, 2004	15.82	15.82	15.14	15.14
393	NYSE	NXJ	Fri, Apr 2, 2004	15.94	15.96	15.63	15.77
392	NYSE	NXJ	Thu, Apr 1, 2004	15.96	15.96	15.92	15.96
391	NYSE	NXJ	Wed, Mar 31, 2004	15.93	15.95	15.90	15.95
390	NYSE	NXJ	Tue, Mar 30, 2004	15.82	15.95	15.82	15.93
389	NYSE	NXJ	Mon, Mar 29, 2004	16.08	16.08	15.93	15.93
388	NYSE	NXJ	Fri, Mar 26, 2004	16.07	16.08	16.00	16.08
387	NYSE	NXJ	Thu, Mar 25, 2004	16.17	16.17	16.00	16.07
386	NYSE	NXJ	Wed, Mar 24, 2004	16.15	16.25	16.13	16.15
385	NYSE	NXJ	Tue, Mar 23, 2004	16.06	16.15	16.05	16.05
384	NYSE	NXJ	Mon, Mar 22, 2004	16.05	16.05	16.02	16.02
383	NYSE	NXJ	Fri, Mar 19, 2004	15.98	15.98	15.98	15.98
382	NYSE	NXJ	Thu, Mar 18, 2004	15.88	16.05	15.84	15.97
381	NYSE	NXJ	Wed, Mar 17, 2004	15.75	15.87	15.75	15.87
380	NYSE	NXJ	Tue, Mar 16, 2004	15.90	15.96	15.69	15.81
379	NYSE	NXJ	Mon, Mar 15, 2004	15.95	15.99	15.91	15.99
378	NYSE	NXJ	Fri, Mar 12, 2004	15.90	15.95	15.90	15.95
377	NYSE	NXJ	Thu, Mar 11, 2004	15.88	15.90	15.82	15.82
376	NYSE	NXJ	Wed, Mar 10, 2004	15.97	15.97	15.82	15.90
375	NYSE	NXJ	Tue, Mar 9, 2004	15.98	15.98	15.91	15.98
374	NYSE	NXJ	Mon, Mar 8, 2004	15.88	15.97	15.88	15.97
373	NYSE	NXJ	Fri, Mar 5, 2004	16.11	16.12	15.81	15.86
372	NYSE	NXJ	Thu, Mar 4, 2004	15.96	16.10	15.91	16.10
371	NYSE	NXJ	Wed, Mar 3, 2004	15.88	16.06	15.88	16.06
370	NYSE	NXJ	Tue, Mar 2, 2004	16.39	16.39	15.85	15.93
369	NYSE	NXJ	Mon, Mar 1, 2004	16.20	16.40	16.20	16.40
368	NYSE	NXJ	Fri, Feb 27, 2004	16.05	16.06	15.96	16.04
367	NYSE	NXJ	Thu, Feb 26, 2004	15.95	16.03	15.95	16.01
366	NYSE	NXJ	Wed, Feb 25, 2004	15.83	15.83	15.82	15.82
365	NYSE	NXJ	Tue, Feb 24, 2004	15.81	15.82	15.80	15.81
364	NYSE	NXJ	Mon, Feb 23, 2004	15.98	15.98	15.81	15.81
363	NYSE	NXJ	Fri, Feb 20, 2004	15.82	15.90	15.76	15.90
362	NYSE	NXJ	Thu, Feb 19, 2004	15.95	16.06	15.90	15.90
361	NYSE	NXJ	Wed, Feb 18, 2004	15.78	16.00	15.78	16.00
360	NYSE	NXJ	Tue, Feb 17, 2004	15.67	15.80	15.67	15.75
359	NYSE	NXJ	Fri, Feb 13, 2004	15.66	15.67	15.55	15.67
358	NYSE	NXJ	Thu, Feb 12, 2004	15.53	15.66	15.43	15.66
357	NYSE	NXJ	Wed, Feb 11, 2004	15.45	15.49	15.45	15.49
356	NYSE	NXJ	Tue, Feb 10, 2004	15.37	15.48	15.37	15.48
355	NYSE	NXJ	Mon, Feb 9, 2004	15.46	15.46	15.36	15.36
354	NYSE	NXJ	Fri, Feb 6, 2004	15.33	15.45	15.33	15.45
353	NYSE	NXJ	Thu, Feb 5, 2004	15.39	15.39	15.30	15.32
352	NYSE	NXJ	Wed, Feb 4, 2004	15.57	15.57	15.40	15.40
351	NYSE	NXJ	Tue, Feb 3, 2004	15.73	15.77	15.45	15.50
350	NYSE	NXJ	Mon, Feb 2, 2004	15.69	15.71	15.60	15.60
349	NYSE	NXJ	Fri, Jan 30, 2004	15.85	15.85	15.47	15.61
348	NYSE	NXJ	Thu, Jan 29, 2004	16.00	16.01	15.73	15.85
347	NYSE	NXJ	Wed, Jan 28, 2004	16.00	16.00	16.00	16.00
346	NYSE	NXJ	Tue, Jan 27, 2004	15.90	16.00	15.90	15.98
345	NYSE	NXJ	Mon, Jan 26, 2004	15.85	15.94	15.81	15.83
344	NYSE	NXJ	Fri, Jan 23, 2004	15.98	15.99	15.90	15.92
343	NYSE	NXJ	Thu, Jan 22, 2004	15.98	15.99	15.92	15.92
342	NYSE	NXJ	Wed, Jan 21, 2004	15.77	15.99	15.77	15.91
341	NYSE	NXJ	Tue, Jan 20, 2004	15.99	15.99	15.82	15.99
340	NYSE	NXJ	Fri, Jan 16, 2004	15.99	15.99	15.90	15.95
339	NYSE	NXJ	Thu, Jan 15, 2004	15.69	15.95	15.66	15.80
338	NYSE	NXJ	Wed, Jan 14, 2004	15.80	15.83	15.72	15.72
337	NYSE	NXJ	Tue, Jan 13, 2004	15.80	15.80	15.70	15.70
336	NYSE	NXJ	Mon, Jan 12, 2004	15.68	15.81	15.65	15.80
335	NYSE	NXJ	Fri, Jan 9, 2004	15.66	15.66	15.66	15.66
334	NYSE	NXJ	Thu, Jan 8, 2004	15.49	15.80	15.49	15.62
333	NYSE	NXJ	Wed, Jan 7, 2004	15.60	15.60	15.27	15.48
332	NYSE	NXJ	Tue, Jan 6, 2004	15.36	15.49	15.30	15.49
331	NYSE	NXJ	Mon, Jan 5, 2004	15.19	15.36	15.19	15.34
330	NYSE	NXJ	Fri, Jan 2, 2004	15.26	15.31	15.17	15.17
329	NYSE	NXJ	Wed, Dec 31, 2003	15.23	15.31	15.19	15.21
328	NYSE	NXJ	Tue, Dec 30, 2003	15.23	15.23	15.05	15.19
327	NYSE	NXJ	Mon, Dec 29, 2003	15.21	15.21	14.97	15.17
326	NYSE	NXJ	Fri, Dec 26, 2003	14.99	14.99	14.96	14.96
325	NYSE	NXJ	Wed, Dec 24, 2003	15.05	15.09	15.03	15.09
324	NYSE	NXJ	Tue, Dec 23, 2003	15.30	15.30	14.90	14.95
323	NYSE	NXJ	Mon, Dec 22, 2003	15.25	15.28	15.25	15.27
322	NYSE	NXJ	Fri, Dec 19, 2003	15.20	15.30	15.00	15.10
321	NYSE	NXJ	Thu, Dec 18, 2003	15.05	15.23	15.05	15.23
320	NYSE	NXJ	Wed, Dec 17, 2003	15.06	15.17	15.06	15.16
319	NYSE	NXJ	Tue, Dec 16, 2003	14.81	15.07	14.74	15.07
318	NYSE	NXJ	Mon, Dec 15, 2003	14.75	14.79	14.75	14.76
317	NYSE	NXJ	Fri, Dec 12, 2003	14.80	14.80	14.66	14.75
316	NYSE	NXJ	Thu, Dec 11, 2003	14.68	14.80	14.68	14.80
315	NYSE	NXJ	Wed, Dec 10, 2003	14.77	14.80	14.77	14.79
314	NYSE	NXJ	Tue, Dec 9, 2003	14.76	14.79	14.76	14.79
313	NYSE	NXJ	Mon, Dec 8, 2003	14.78	14.78	14.70	14.78
312	NYSE	NXJ	Fri, Dec 5, 2003	14.60	14.69	14.60	14.69
311	NYSE	NXJ	Thu, Dec 4, 2003	14.51	14.58	14.51	14.55
310	NYSE	NXJ	Wed, Dec 3, 2003	14.58	14.60	14.44	14.57
309	NYSE	NXJ	Tue, Dec 2, 2003	14.46	14.59	14.46	14.55
308	NYSE	NXJ	Mon, Dec 1, 2003	14.79	14.80	14.20	14.45
307	NYSE	NXJ	Fri, Nov 28, 2003	14.73	14.78	14.73	14.78
306	NYSE	NXJ	Wed, Nov 26, 2003	14.95	14.95	14.79	14.80
305	NYSE	NXJ	Tue, Nov 25, 2003	14.76	14.95	14.76	14.94
304	NYSE	NXJ	Mon, Nov 24, 2003	14.91	14.92	14.61	14.75
303	NYSE	NXJ	Fri, Nov 21, 2003	14.91	14.91	14.80	14.87
302	NYSE	NXJ	Thu, Nov 20, 2003	15.07	15.07	14.91	14.92
301	NYSE	NXJ	Wed, Nov 19, 2003	15.13	15.19	15.05	15.05
300	NYSE	NXJ	Tue, Nov 18, 2003	15.20	15.27	15.12	15.12
299	NYSE	NXJ	Mon, Nov 17, 2003	15.14	15.50	15.11	15.20
298	NYSE	NXJ	Fri, Nov 14, 2003	15.13	15.14	15.11	15.11
297	NYSE	NXJ	Thu, Nov 13, 2003	15.19	15.19	15.02	15.11
296	NYSE	NXJ	Wed, Nov 12, 2003	15.12	15.19	15.12	15.19
295	NYSE	NXJ	Tue, Nov 11, 2003	15.24	15.25	15.24	15.25
294	NYSE	NXJ	Mon, Nov 10, 2003	15.06	15.10	15.06	15.08
293	NYSE	NXJ	Fri, Nov 7, 2003	15.20	15.24	15.06	15.06
292	NYSE	NXJ	Thu, Nov 6, 2003	15.20	15.25	15.15	15.23
291	NYSE	NXJ	Wed, Nov 5, 2003	15.03	15.20	15.03	15.10
290	NYSE	NXJ	Tue, Nov 4, 2003	15.04	15.05	15.04	15.05
289	NYSE	NXJ	Mon, Nov 3, 2003	15.08	15.08	15.03	15.04
288	NYSE	NXJ	Fri, Oct 31, 2003	14.87	15.03	14.87	15.03
287	NYSE	NXJ	Thu, Oct 30, 2003	14.99	14.99	14.81	14.89
286	NYSE	NXJ	Wed, Oct 29, 2003	14.85	14.95	14.85	14.95
285	NYSE	NXJ	Tue, Oct 28, 2003	14.96	14.96	14.80	14.80
284	NYSE	NXJ	Mon, Oct 27, 2003	14.88	14.91	14.84	14.91
283	NYSE	NXJ	Fri, Oct 24, 2003	14.88	14.88	14.88	14.88
282	NYSE	NXJ	Thu, Oct 23, 2003	14.80	14.80	14.80	14.80
281	NYSE	NXJ	Wed, Oct 22, 2003	14.80	14.81	14.77	14.78
280	NYSE	NXJ	Tue, Oct 21, 2003	14.79	14.82	14.73	14.76
279	NYSE	NXJ	Mon, Oct 20, 2003	14.71	14.71	14.70	14.70
278	NYSE	NXJ	Fri, Oct 17, 2003	14.73	14.82	14.72	14.78
277	NYSE	NXJ	Thu, Oct 16, 2003	14.84	14.84	14.73	14.73
276	NYSE	NXJ	Wed, Oct 15, 2003	14.79	14.83	14.73	14.73
275	NYSE	NXJ	Tue, Oct 14, 2003	14.85	14.85	14.85	14.85
274	NYSE	NXJ	Mon, Oct 13, 2003	14.85	14.87	14.80	14.80
273	NYSE	NXJ	Fri, Oct 10, 2003	14.92	14.95	14.79	14.95
272	NYSE	NXJ	Thu, Oct 9, 2003	15.07	15.11	14.96	15.11
271	NYSE	NXJ	Wed, Oct 8, 2003	14.95	15.10	14.90	14.95
270	NYSE	NXJ	Tue, Oct 7, 2003	14.96	14.98	14.95	14.98
269	NYSE	NXJ	Mon, Oct 6, 2003	15.00	15.00	14.99	14.99
268	NYSE	NXJ	Fri, Oct 3, 2003	14.99	15.00	14.85	15.00
267	NYSE	NXJ	Thu, Oct 2, 2003	14.98	14.98	14.95	14.97
266	NYSE	NXJ	Wed, Oct 1, 2003	14.99	14.99	14.97	14.97
265	NYSE	NXJ	Tue, Sep 30, 2003	14.98	14.99	14.95	14.95
264	NYSE	NXJ	Mon, Sep 29, 2003	14.83	14.99	14.83	14.95
263	NYSE	NXJ	Fri, Sep 26, 2003	14.79	14.82	14.75	14.78
262	NYSE	NXJ	Thu, Sep 25, 2003	14.67	14.79	14.66	14.79
261	NYSE	NXJ	Wed, Sep 24, 2003	14.68	14.75	14.68	14.72
260	NYSE	NXJ	Tue, Sep 23, 2003	14.57	14.68	14.56	14.60
259	NYSE	NXJ	Mon, Sep 22, 2003	14.62	14.63	14.51	14.56
258	NYSE	NXJ	Fri, Sep 19, 2003	14.79	14.83	14.57	14.60
257	NYSE	NXJ	Thu, Sep 18, 2003	14.79	14.79	14.75	14.79
256	NYSE	NXJ	Wed, Sep 17, 2003	14.49	14.78	14.47	14.78
255	NYSE	NXJ	Tue, Sep 16, 2003	14.40	14.46	14.40	14.46
254	NYSE	NXJ	Mon, Sep 15, 2003	14.34	14.40	14.34	14.40
253	NYSE	NXJ	Fri, Sep 12, 2003	14.20	14.33	14.18	14.33
252	NYSE	NXJ	Thu, Sep 11, 2003	14.25	14.33	14.18	14.18
251	NYSE	NXJ	Wed, Sep 10, 2003	14.25	14.33	14.25	14.26
250	NYSE	NXJ	Tue, Sep 9, 2003	14.25	14.27	14.25	14.27
249	NYSE	NXJ	Mon, Sep 8, 2003	14.15	14.25	14.15	14.25
248	NYSE	NXJ	Fri, Sep 5, 2003	14.10	14.12	14.03	14.04
247	NYSE	NXJ	Thu, Sep 4, 2003	13.98	14.10	13.96	14.10
246	NYSE	NXJ	Wed, Sep 3, 2003	14.09	14.09	13.99	13.99
245	NYSE	NXJ	Tue, Sep 2, 2003	14.09	14.10	14.03	14.09
244	NYSE	NXJ	Fri, Aug 29, 2003	14.08	14.08	13.96	14.05
243	NYSE	NXJ	Thu, Aug 28, 2003	14.17	14.19	14.02	14.08
242	NYSE	NXJ	Wed, Aug 27, 2003	14.15	14.15	14.05	14.09
241	NYSE	NXJ	Tue, Aug 26, 2003	14.15	14.15	14.03	14.12
240	NYSE	NXJ	Mon, Aug 25, 2003	14.59	14.59	14.00	14.16
239	NYSE	NXJ	Fri, Aug 22, 2003	14.66	14.66	14.60	14.60
238	NYSE	NXJ	Thu, Aug 21, 2003	14.66	14.66	14.60	14.66
237	NYSE	NXJ	Wed, Aug 20, 2003	14.69	14.69	14.56	14.65
236	NYSE	NXJ	Tue, Aug 19, 2003	14.42	14.69	14.42	14.69
235	NYSE	NXJ	Mon, Aug 18, 2003	14.50	14.56	14.33	14.40
234	NYSE	NXJ	Fri, Aug 15, 2003	14.30	14.30	14.30	14.30
233	NYSE	NXJ	Thu, Aug 14, 2003	14.23	14.24	14.20	14.20
232	NYSE	NXJ	Wed, Aug 13, 2003	14.25	14.33	14.24	14.33
231	NYSE	NXJ	Tue, Aug 12, 2003	14.29	14.39	14.26	14.37
230	NYSE	NXJ	Mon, Aug 11, 2003	14.40	14.42	14.35	14.35
229	NYSE	NXJ	Fri, Aug 8, 2003	14.45	14.61	14.42	14.44
228	NYSE	NXJ	Thu, Aug 7, 2003	14.49	14.51	14.48	14.51
227	NYSE	NXJ	Wed, Aug 6, 2003	14.60	14.60	14.38	14.48
226	NYSE	NXJ	Tue, Aug 5, 2003	14.54	14.54	14.39	14.40
225	NYSE	NXJ	Mon, Aug 4, 2003	14.93	14.93	14.67	14.67
224	NYSE	NXJ	Fri, Aug 1, 2003	14.95	14.95	14.86	14.86
223	NYSE	NXJ	Thu, Jul 31, 2003	15.00	15.00	14.89	14.90
222	NYSE	NXJ	Wed, Jul 30, 2003	15.00	15.01	15.00	15.00
221	NYSE	NXJ	Tue, Jul 29, 2003	15.07	15.07	15.00	15.00
220	NYSE	NXJ	Mon, Jul 28, 2003	15.03	15.03	14.95	15.02
219	NYSE	NXJ	Fri, Jul 25, 2003	14.96	15.04	14.96	15.03
218	NYSE	NXJ	Thu, Jul 24, 2003	15.05	15.05	14.95	14.95
217	NYSE	NXJ	Wed, Jul 23, 2003	14.82	15.00	14.82	14.92
216	NYSE	NXJ	Tue, Jul 22, 2003	14.95	14.95	14.85	14.85
215	NYSE	NXJ	Mon, Jul 21, 2003	15.00	15.03	14.95	14.99
214	NYSE	NXJ	Fri, Jul 18, 2003	14.82	15.03	14.82	15.03
213	NYSE	NXJ	Thu, Jul 17, 2003	15.10	15.13	14.65	14.90
212	NYSE	NXJ	Wed, Jul 16, 2003	15.14	15.14	15.00	15.00
211	NYSE	NXJ	Tue, Jul 15, 2003	15.15	15.22	15.15	15.19
210	NYSE	NXJ	Mon, Jul 14, 2003	15.27	15.31	15.19	15.19
209	NYSE	NXJ	Fri, Jul 11, 2003	15.33	15.37	15.30	15.30
208	NYSE	NXJ	Thu, Jul 10, 2003	15.28	15.36	15.28	15.34
207	NYSE	NXJ	Wed, Jul 9, 2003	15.49	15.49	15.20	15.20
206	NYSE	NXJ	Tue, Jul 8, 2003	15.49	15.49	15.35	15.35
205	NYSE	NXJ	Mon, Jul 7, 2003	15.40	15.47	15.27	15.47
204	NYSE	NXJ	Thu, Jul 3, 2003	15.50	15.50	15.50	15.50
203	NYSE	NXJ	Wed, Jul 2, 2003	15.50	15.50	15.27	15.50
202	NYSE	NXJ	Tue, Jul 1, 2003	15.35	15.45	15.35	15.45
201	NYSE	NXJ	Mon, Jun 30, 2003	15.17	15.31	15.11	15.30
200	NYSE	NXJ	Fri, Jun 27, 2003	15.14	15.20	15.12	15.12
199	NYSE	NXJ	Thu, Jun 26, 2003	15.16	15.16	15.06	15.14
198	NYSE	NXJ	Wed, Jun 25, 2003	15.10	15.19	15.09	15.15
197	NYSE	NXJ	Tue, Jun 24, 2003	15.08	15.13	15.03	15.10
196	NYSE	NXJ	Mon, Jun 23, 2003	15.08	15.09	14.98	15.08
195	NYSE	NXJ	Fri, Jun 20, 2003	15.14	15.17	15.11	15.12
194	NYSE	NXJ	Thu, Jun 19, 2003	15.15	15.18	15.12	15.18
193	NYSE	NXJ	Wed, Jun 18, 2003	15.22	15.22	15.15	15.15
192	NYSE	NXJ	Tue, Jun 17, 2003	15.14	15.22	15.13	15.22
191	NYSE	NXJ	Mon, Jun 16, 2003	15.12	15.21	15.12	15.14
190	NYSE	NXJ	Fri, Jun 13, 2003	15.16	15.16	15.10	15.16
189	NYSE	NXJ	Thu, Jun 12, 2003	15.10	15.16	15.09	15.16
188	NYSE	NXJ	Wed, Jun 11, 2003	15.12	15.16	15.03	15.15
187	NYSE	NXJ	Tue, Jun 10, 2003	15.00	15.11	15.00	15.11
186	NYSE	NXJ	Mon, Jun 9, 2003	15.04	15.07	14.93	14.99
185	NYSE	NXJ	Fri, Jun 6, 2003	15.14	15.15	15.04	15.04
184	NYSE	NXJ	Thu, Jun 5, 2003	15.13	15.18	15.06	15.06
183	NYSE	NXJ	Wed, Jun 4, 2003	15.11	15.17	15.10	15.10
182	NYSE	NXJ	Tue, Jun 3, 2003	15.16	15.16	15.11	15.11
181	NYSE	NXJ	Mon, Jun 2, 2003	15.11	15.15	15.11	15.15
180	NYSE	NXJ	Fri, May 30, 2003	15.15	15.20	15.07	15.19
179	NYSE	NXJ	Thu, May 29, 2003	14.99	15.15	14.96	15.15
178	NYSE	NXJ	Wed, May 28, 2003	15.14	15.14	14.95	14.95
177	NYSE	NXJ	Tue, May 27, 2003	14.95	15.14	14.94	15.07
176	NYSE	NXJ	Fri, May 23, 2003	14.94	14.94	14.94	14.94
175	NYSE	NXJ	Thu, May 22, 2003	14.95	14.95	14.90	14.95
174	NYSE	NXJ	Wed, May 21, 2003	14.90	14.96	14.90	14.92
173	NYSE	NXJ	Tue, May 20, 2003	15.14	15.20	15.03	15.15
172	NYSE	NXJ	Mon, May 19, 2003	14.90	15.14	14.90	15.14
171	NYSE	NXJ	Fri, May 16, 2003	15.11	15.11	14.87	14.89
170	NYSE	NXJ	Thu, May 15, 2003	14.80	15.20	14.80	15.19
169	NYSE	NXJ	Wed, May 14, 2003	14.89	14.95	14.80	14.95
168	NYSE	NXJ	Tue, May 13, 2003	14.90	14.90	14.85	14.90
167	NYSE	NXJ	Mon, May 12, 2003	14.85	14.90	14.85	14.90
166	NYSE	NXJ	Fri, May 9, 2003	14.72	14.87	14.72	14.80
165	NYSE	NXJ	Thu, May 8, 2003	14.76	14.84	14.60	14.72
164	NYSE	NXJ	Wed, May 7, 2003	14.75	14.76	14.68	14.74
163	NYSE	NXJ	Tue, May 6, 2003	14.60	14.74	14.60	14.74
162	NYSE	NXJ	Mon, May 5, 2003	14.71	14.75	14.53	14.53
161	NYSE	NXJ	Fri, May 2, 2003	14.64	14.71	14.64	14.71
160	NYSE	NXJ	Thu, May 1, 2003	14.61	14.67	14.53	14.60
159	NYSE	NXJ	Wed, Apr 30, 2003	14.49	14.56	14.49	14.56
158	NYSE	NXJ	Tue, Apr 29, 2003	14.45	14.49	14.45	14.49
157	NYSE	NXJ	Mon, Apr 28, 2003	14.50	14.50	14.34	14.45
156	NYSE	NXJ	Fri, Apr 25, 2003	14.48	14.50	14.48	14.50
155	NYSE	NXJ	Thu, Apr 24, 2003	14.48	14.48	14.48	14.48
154	NYSE	NXJ	Wed, Apr 23, 2003	14.50	14.50	14.39	14.39
153	NYSE	NXJ	Tue, Apr 22, 2003	14.43	14.50	14.43	14.49
152	NYSE	NXJ	Mon, Apr 21, 2003	14.40	14.43	14.30	14.43
151	NYSE	NXJ	Thu, Apr 17, 2003	14.49	14.49	14.35	14.49
150	NYSE	NXJ	Wed, Apr 16, 2003	14.50	14.50	14.40	14.49
149	NYSE	NXJ	Tue, Apr 15, 2003	14.49	14.50	14.46	14.46
148	NYSE	NXJ	Mon, Apr 14, 2003	14.39	14.49	14.39	14.44
147	NYSE	NXJ	Fri, Apr 11, 2003	14.33	14.39	14.25	14.39
146	NYSE	NXJ	Thu, Apr 10, 2003	14.49	14.50	14.40	14.48
145	NYSE	NXJ	Wed, Apr 9, 2003	14.46	14.48	14.46	14.48
144	NYSE	NXJ	Tue, Apr 8, 2003	14.32	14.44	14.32	14.44
143	NYSE	NXJ	Mon, Apr 7, 2003	14.43	14.43	14.34	14.34
142	NYSE	NXJ	Fri, Apr 4, 2003	14.42	14.43	14.33	14.43
141	NYSE	NXJ	Thu, Apr 3, 2003	14.42	14.42	14.36	14.36
140	NYSE	NXJ	Wed, Apr 2, 2003	14.48	14.49	14.28	14.42
139	NYSE	NXJ	Tue, Apr 1, 2003	14.49	14.49	14.39	14.48
138	NYSE	NXJ	Mon, Mar 31, 2003	14.30	14.50	14.30	14.37
137	NYSE	NXJ	Fri, Mar 28, 2003	14.37	14.37	14.29	14.29
136	NYSE	NXJ	Thu, Mar 27, 2003	14.25	14.35	14.25	14.35
135	NYSE	NXJ	Wed, Mar 26, 2003	14.28	14.30	14.16	14.16
134	NYSE	NXJ	Tue, Mar 25, 2003	14.10	14.25	14.10	14.24
133	NYSE	NXJ	Mon, Mar 24, 2003	14.08	14.15	14.02	14.02
132	NYSE	NXJ	Fri, Mar 21, 2003	14.11	14.11	14.02	14.05
131	NYSE	NXJ	Thu, Mar 20, 2003	14.18	14.19	14.18	14.19
130	NYSE	NXJ	Wed, Mar 19, 2003	14.49	14.49	14.11	14.13
129	NYSE	NXJ	Tue, Mar 18, 2003	14.43	14.43	14.37	14.37
128	NYSE	NXJ	Mon, Mar 17, 2003	14.44	14.49	14.44	14.49
127	NYSE	NXJ	Fri, Mar 14, 2003	14.46	14.46	14.43	14.43
126	NYSE	NXJ	Thu, Mar 13, 2003	14.61	14.62	14.47	14.47
125	NYSE	NXJ	Wed, Mar 12, 2003	14.60	14.63	14.60	14.60
124	NYSE	NXJ	Tue, Mar 11, 2003	14.57	14.65	14.56	14.56
123	NYSE	NXJ	Mon, Mar 10, 2003	14.60	14.67	14.58	14.58
122	NYSE	NXJ	Fri, Mar 7, 2003	14.63	14.63	14.58	14.60
121	NYSE	NXJ	Thu, Mar 6, 2003	14.63	14.63	14.62	14.62
120	NYSE	NXJ	Wed, Mar 5, 2003	14.41	14.67	14.41	14.52
119	NYSE	NXJ	Tue, Mar 4, 2003	14.17	14.39	14.17	14.39
118	NYSE	NXJ	Mon, Mar 3, 2003	14.26	14.29	14.17	14.25
117	NYSE	NXJ	Fri, Feb 28, 2003	14.10	14.22	14.10	14.22
116	NYSE	NXJ	Thu, Feb 27, 2003	14.05	14.10	13.96	14.10
115	NYSE	NXJ	Wed, Feb 26, 2003	14.08	14.10	14.08	14.09
114	NYSE	NXJ	Tue, Feb 25, 2003	14.09	14.09	13.95	14.08
113	NYSE	NXJ	Mon, Feb 24, 2003	14.00	14.08	13.99	14.08
112	NYSE	NXJ	Fri, Feb 21, 2003	14.00	14.00	13.95	13.95
111	NYSE	NXJ	Thu, Feb 20, 2003	14.01	14.01	13.98	14.00
110	NYSE	NXJ	Wed, Feb 19, 2003	14.00	14.05	14.00	14.05
109	NYSE	NXJ	Tue, Feb 18, 2003	14.09	14.09	14.01	14.07
108	NYSE	NXJ	Fri, Feb 14, 2003	14.12	14.17	14.00	14.06
107	NYSE	NXJ	Thu, Feb 13, 2003	14.15	14.15	14.01	14.03
106	NYSE	NXJ	Wed, Feb 12, 2003	14.12	14.15	14.12	14.15
105	NYSE	NXJ	Tue, Feb 11, 2003	14.13	14.15	14.06	14.15
104	NYSE	NXJ	Mon, Feb 10, 2003	14.10	14.14	14.10	14.10
103	NYSE	NXJ	Fri, Feb 7, 2003	14.10	14.10	14.10	14.10
102	NYSE	NXJ	Thu, Feb 6, 2003	14.06	14.14	14.06	14.10
101	NYSE	NXJ	Wed, Feb 5, 2003	14.03	14.15	14.01	14.15
100	NYSE	NXJ	Tue, Feb 4, 2003	14.14	14.14	14.06	14.06
99	NYSE	NXJ	Mon, Feb 3, 2003	14.15	14.15	14.00	14.00
98	NYSE	NXJ	Fri, Jan 31, 2003	14.09	14.13	14.09	14.13
97	NYSE	NXJ	Thu, Jan 30, 2003	14.04	14.09	14.04	14.09
96	NYSE	NXJ	Wed, Jan 29, 2003	14.13	14.13	13.92	13.99
95	NYSE	NXJ	Tue, Jan 28, 2003	14.12	14.15	14.12	14.15
94	NYSE	NXJ	Mon, Jan 27, 2003	14.11	14.11	14.00	14.00
93	NYSE	NXJ	Fri, Jan 24, 2003	13.90	14.02	13.90	14.02
92	NYSE	NXJ	Thu, Jan 23, 2003	13.96	14.00	13.96	14.00
91	NYSE	NXJ	Wed, Jan 22, 2003	13.96	13.99	13.86	13.86
90	NYSE	NXJ	Tue, Jan 21, 2003	14.00	14.04	13.85	13.95
89	NYSE	NXJ	Fri, Jan 17, 2003	14.00	14.00	14.00	14.00
88	NYSE	NXJ	Thu, Jan 16, 2003	14.09	14.09	13.91	13.93
87	NYSE	NXJ	Wed, Jan 15, 2003	14.14	14.14	13.97	14.11
86	NYSE	NXJ	Tue, Jan 14, 2003	13.98	14.14	13.98	14.14
85	NYSE	NXJ	Mon, Jan 13, 2003	14.00	14.14	14.00	14.10
84	NYSE	NXJ	Fri, Jan 10, 2003	13.94	13.99	13.84	13.99
83	NYSE	NXJ	Thu, Jan 9, 2003	13.84	13.94	13.82	13.93
82	NYSE	NXJ	Wed, Jan 8, 2003	13.97	13.97	13.82	13.91
81	NYSE	NXJ	Tue, Jan 7, 2003	13.92	14.10	13.92	14.00
80	NYSE	NXJ	Mon, Jan 6, 2003	14.00	14.00	13.92	13.92
79	NYSE	NXJ	Fri, Jan 3, 2003	14.14	14.15	14.00	14.00
78	NYSE	NXJ	Thu, Jan 2, 2003	14.14	14.15	14.14	14.15
77	NYSE	NXJ	Tue, Dec 31, 2002	14.05	14.15	14.05	14.15
76	NYSE	NXJ	Mon, Dec 30, 2002	14.19	14.19	13.81	14.02
75	NYSE	NXJ	Fri, Dec 27, 2002	14.15	14.19	13.97	14.16
74	NYSE	NXJ	Thu, Dec 26, 2002	13.95	14.06	13.89	13.96
73	NYSE	NXJ	Tue, Dec 24, 2002	13.80	13.81	13.80	13.81
72	NYSE	NXJ	Mon, Dec 23, 2002	13.80	13.81	13.64	13.81
71	NYSE	NXJ	Fri, Dec 20, 2002	13.80	13.81	13.65	13.80
70	NYSE	NXJ	Thu, Dec 19, 2002	13.61	13.81	13.61	13.74
69	NYSE	NXJ	Wed, Dec 18, 2002	13.45	13.61	13.45	13.61
68	NYSE	NXJ	Tue, Dec 17, 2002	13.51	13.60	13.45	13.60
67	NYSE	NXJ	Mon, Dec 16, 2002	13.69	13.69	13.60	13.60
66	NYSE	NXJ	Fri, Dec 13, 2002	13.57	13.71	13.57	13.69
65	NYSE	NXJ	Thu, Dec 12, 2002	13.56	13.67	13.47	13.55
64	NYSE	NXJ	Wed, Dec 11, 2002	13.70	13.71	13.35	13.68
63	NYSE	NXJ	Tue, Dec 10, 2002	13.60	13.60	13.49	13.60
62	NYSE	NXJ	Mon, Dec 9, 2002	13.58	13.69	13.52	13.52
61	NYSE	NXJ	Fri, Dec 6, 2002	13.59	13.60	13.51	13.60
60	NYSE	NXJ	Thu, Dec 5, 2002	13.69	13.70	13.50	13.58
59	NYSE	NXJ	Wed, Dec 4, 2002	13.72	13.75	13.61	13.65
58	NYSE	NXJ	Tue, Dec 3, 2002	13.51	13.59	13.41	13.59
57	NYSE	NXJ	Mon, Dec 2, 2002	13.48	13.50	13.38	13.50
56	NYSE	NXJ	Fri, Nov 29, 2002	13.46	13.46	13.38	13.38
55	NYSE	NXJ	Wed, Nov 27, 2002	13.44	13.47	13.40	13.40
54	NYSE	NXJ	Tue, Nov 26, 2002	13.26	13.39	13.25	13.39
53	NYSE	NXJ	Mon, Nov 25, 2002	13.27	13.37	13.15	13.16
52	NYSE	NXJ	Fri, Nov 22, 2002	13.47	13.47	13.25	13.29
51	NYSE	NXJ	Thu, Nov 21, 2002	13.50	13.59	13.35	13.35
50	NYSE	NXJ	Wed, Nov 20, 2002	13.72	13.72	13.52	13.52
49	NYSE	NXJ	Tue, Nov 19, 2002	13.80	13.80	13.76	13.80
48	NYSE	NXJ	Mon, Nov 18, 2002	13.82	13.82	13.78	13.78
47	NYSE	NXJ	Fri, Nov 15, 2002	13.86	13.86	13.86	13.86
46	NYSE	NXJ	Thu, Nov 14, 2002	14.09	14.09	13.86	14.08
45	NYSE	NXJ	Wed, Nov 13, 2002	14.00	14.12	13.86	14.12
44	NYSE	NXJ	Tue, Nov 12, 2002	13.91	14.15	13.91	14.11
43	NYSE	NXJ	Mon, Nov 11, 2002	13.74	13.90	13.71	13.90
42	NYSE	NXJ	Fri, Nov 8, 2002	13.79	13.83	13.66	13.67
41	NYSE	NXJ	Thu, Nov 7, 2002	13.66	13.72	13.66	13.72
40	NYSE	NXJ	Wed, Nov 6, 2002	13.80	13.90	13.60	13.64
39	NYSE	NXJ	Tue, Nov 5, 2002	13.80	13.95	13.80	13.81
38	NYSE	NXJ	Mon, Nov 4, 2002	13.79	14.00	13.72	13.91
37	NYSE	NXJ	Fri, Nov 1, 2002	13.82	13.94	13.68	13.94
36	NYSE	NXJ	Thu, Oct 31, 2002	13.65	13.90	13.65	13.65
35	NYSE	NXJ	Wed, Oct 30, 2002	13.79	13.80	13.52	13.53
34	NYSE	NXJ	Tue, Oct 29, 2002	13.60	13.75	13.60	13.75
33	NYSE	NXJ	Mon, Oct 28, 2002	13.59	13.60	13.50	13.50
32	NYSE	NXJ	Fri, Oct 25, 2002	13.60	13.60	13.60	13.60
31	NYSE	NXJ	Thu, Oct 24, 2002	13.50	13.60	13.50	13.60
30	NYSE	NXJ	Wed, Oct 23, 2002	13.64	13.65	13.50	13.50
29	NYSE	NXJ	Tue, Oct 22, 2002	13.70	13.70	13.52	13.52
28	NYSE	NXJ	Mon, Oct 21, 2002	13.99	13.99	13.75	13.76
27	NYSE	NXJ	Fri, Oct 18, 2002	14.00	14.00	13.90	13.91
26	NYSE	NXJ	Thu, Oct 17, 2002	14.21	14.30	13.85	14.00
25	NYSE	NXJ	Wed, Oct 16, 2002	14.33	14.34	14.33	14.34
24	NYSE	NXJ	Tue, Oct 15, 2002	14.40	14.40	14.22	14.30
23	NYSE	NXJ	Mon, Oct 14, 2002	14.54	14.58	14.44	14.44
22	NYSE	NXJ	Fri, Oct 11, 2002	14.42	14.50	14.35	14.50
21	NYSE	NXJ	Thu, Oct 10, 2002	14.57	14.60	14.27	14.35
20	NYSE	NXJ	Wed, Oct 9, 2002	14.62	14.62	14.41	14.55
19	NYSE	NXJ	Tue, Oct 8, 2002	14.65	14.80	14.62	14.77
18	NYSE	NXJ	Mon, Oct 7, 2002	14.73	14.75	14.63	14.63
17	NYSE	NXJ	Fri, Oct 4, 2002	14.70	14.75	14.63	14.63
16	NYSE	NXJ	Thu, Oct 3, 2002	14.64	14.71	14.57	14.71
15	NYSE	NXJ	Wed, Oct 2, 2002	14.69	14.74	14.50	14.63
14	NYSE	NXJ	Tue, Oct 1, 2002	14.74	14.87	14.50	14.68
13	NYSE	NXJ	Mon, Sep 30, 2002	14.82	14.90	14.61	14.72
12	NYSE	NXJ	Fri, Sep 27, 2002	14.57	14.82	14.57	14.82
11	NYSE	NXJ	Thu, Sep 26, 2002	14.75	14.76	14.75	14.75
10	NYSE	NXJ	Wed, Sep 25, 2002	14.60	14.60	14.50	14.50
9	NYSE	NXJ	Tue, Sep 24, 2002	14.65	14.65	14.60	14.60
8	NYSE	NXJ	Mon, Sep 23, 2002	14.61	14.67	14.50	14.67
7	NYSE	NXJ	Fri, Sep 20, 2002	14.71	14.75	14.71	14.75
6	NYSE	NXJ	Thu, Sep 19, 2002	14.54	14.88	14.54	14.65
5	NYSE	NXJ	Wed, Sep 18, 2002	14.77	14.77	14.44	14.44
4	NYSE	NXJ	Tue, Sep 17, 2002	14.75	14.75	14.67	14.67
3	NYSE	NXJ	Mon, Sep 16, 2002	14.78	14.78	14.78	14.78
2	NYSE	NXJ	Fri, Sep 13, 2002	14.83	14.83	14.66	14.66
1	NYSE	NXJ	Thu, Sep 12, 2002	14.52	14.85	14.52	14.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Nuveen New Jersey Quality Municipal Income Fund NYSE:NXJ 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