C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	29.00	29.24	28.46	29.10	1,001,008	+0.02(+0.07%)
Jan 30, 2006	29.24	29.70	29.02	29.08	1,191,755	-0.01(-0.02%)
Jan 27, 2006	29.03	29.28	28.72	29.09	1,277,077	+0.04(+0.12%)
Jan 26, 2006	28.29	29.06	28.05	29.05	1,740,457	+1.11(+3.96%)
Jan 25, 2006	28.21	28.39	27.88	27.95	1,180,146	-0.14(-0.51%)
Jan 24, 2006	26.62	28.12	26.57	28.09	1,429,657	+1.47(+5.54%)
Jan 23, 2006	26.62	26.81	26.08	26.62	802,470	+0.12(+0.46%)
Jan 20, 2006	27.14	27.54	26.40	26.49	1,745,253	-0.81(-2.98%)
Jan 19, 2006	26.49	27.33	26.47	27.31	1,370,138	+0.71(+2.65%)
Jan 18, 2006	26.14	26.85	25.75	26.60	1,302,345	+0.47(+1.79%)
Jan 17, 2006	26.29	26.29	25.65	26.13	1,200,717	-0.15(-0.57%)
Jan 13, 2006	26.29	26.69	26.21	26.28	643,892	+0.04(+0.16%)
Jan 12, 2006	26.16	26.52	26.00	26.24	542,855	-0.07(-0.27%)
Jan 11, 2006	26.51	26.72	26.16	26.31	921,826	-0.24(-0.89%)
Jan 10, 2006	26.68	26.71	26.26	26.55	1,214,171	-0.30(-1.10%)
Jan 09, 2006	26.43	26.98	26.26	26.85	1,372,139	-0.55(-2.00%)
Jan 06, 2006	27.46	27.90	27.08	27.39	930,962	-0.09(-0.34%)
Jan 05, 2006	27.31	27.53	26.84	27.49	883,398	+0.11(+0.39%)
Jan 04, 2006	26.98	27.74	26.82	27.38	1,097,190	+0.55(+2.04%)
Jan 03, 2006	26.78	26.95	25.57	26.83	1,882,252	+0.19(+0.73%)
Dec 30, 2005	27.26	27.39	26.62	26.64	773,438	-0.81(-2.96%)
Dec 29, 2005	27.28	27.72	27.02	27.45	772,163	+0.32(+1.17%)
Dec 28, 2005	26.87	27.57	26.87	27.13	929,180	+0.23(+0.86%)
Dec 27, 2005	27.63	27.66	26.66	26.90	767,366	-0.57(-2.07%)
Dec 23, 2005	27.34	27.62	27.28	27.47	701,139	+0.25(+0.92%)
Dec 22, 2005	26.82	27.27	26.75	27.22	1,003,905	+0.57(+2.13%)
Dec 21, 2005	26.06	26.90	25.93	26.65	1,623,036	+0.78(+3.00%)
Dec 20, 2005	26.05	26.24	25.85	25.87	718,285	-0.18(-0.69%)
Dec 19, 2005	26.48	26.71	26.01	26.05	1,116,299	-0.42(-1.58%)
Dec 16, 2005	26.96	27.25	26.47	26.47	2,191,550	-0.55(-2.05%)
Dec 15, 2005	26.76	27.25	26.46	27.03	881,831	+0.40(+1.49%)
Dec 14, 2005	27.14	27.28	26.54	26.63	1,543,997	-0.51(-1.88%)
Dec 13, 2005	26.85	27.49	26.35	27.14	1,897,231	-0.26(-0.95%)
Dec 12, 2005	27.78	28.08	27.22	27.40	1,053,785	-0.41(-1.47%)
Dec 09, 2005	27.73	28.03	27.57	27.81	766,768	+0.00(+0.00%)
Dec 08, 2005	28.13	28.53	27.54	27.81	1,081,987	-0.14(-0.49%)
Dec 07, 2005	28.70	28.77	27.79	27.95	1,395,434	-0.69(-2.41%)
Dec 06, 2005	28.77	29.49	28.62	28.64	1,126,523	+0.12(+0.40%)
Dec 05, 2005	28.77	28.92	28.22	28.52	1,448,810	-0.18(-0.63%)
Dec 02, 2005	29.21	29.22	28.43	28.70	2,020,827	-0.74(-2.52%)
Dec 01, 2005	29.42	29.64	29.30	29.44	1,638,275	+0.31(+1.06%)
Nov 30, 2005	29.53	29.57	29.04	29.13	922,904	-0.34(-1.15%)
Nov 29, 2005	29.52	29.84	29.42	29.47	1,124,804	+0.18(+0.61%)
Nov 28, 2005	29.85	29.91	29.22	29.29	1,128,261	-0.55(-1.83%)
Nov 25, 2005	29.82	29.90	29.57	29.84	206,388	+0.06(+0.19%)
Nov 23, 2005	29.71	30.00	29.44	29.78	1,410,632	+0.11(+0.36%)
Nov 22, 2005	29.49	29.79	29.18	29.67	1,744,905	+0.07(+0.24%)
Nov 21, 2005	28.87	29.62	28.82	29.60	1,666,103	+0.85(+2.95%)
Nov 18, 2005	28.09	28.83	28.09	28.75	2,306,978	+0.70(+2.49%)
Nov 17, 2005	27.39	28.12	27.20	28.05	1,406,505	+0.86(+3.15%)
Nov 16, 2005	27.31	27.49	27.00	27.20	1,427,311	+0.00(+0.00%)
Nov 15, 2005	27.76	27.80	27.00	27.20	2,480,182	-0.56(-2.02%)
Nov 14, 2005	28.26	28.41	27.55	27.76	2,505,338	-0.80(-2.80%)
Nov 11, 2005	28.16	28.74	28.02	28.56	1,143,959	+0.58(+2.08%)
Nov 10, 2005	27.31	27.98	27.05	27.98	1,186,915	+0.66(+2.42%)
Nov 09, 2005	26.77	27.32	26.60	27.31	1,583,804	+0.68(+2.57%)
Nov 08, 2005	26.56	26.69	26.21	26.63	1,106,564	+0.07(+0.27%)
Nov 07, 2005	26.03	26.62	26.03	26.56	1,492,749	+0.55(+2.13%)
Nov 04, 2005	26.69	26.85	25.69	26.00	2,407,749	-0.80(-2.98%)
Nov 03, 2005	26.36	27.31	26.23	26.80	2,327,120	+0.38(+1.44%)
Nov 02, 2005	25.82	26.62	25.70	26.42	2,171,562	+0.66(+2.57%)
Nov 01, 2005	25.25	25.90	25.25	25.76	2,014,335	+0.40(+1.56%)
Oct 31, 2005	24.72	25.52	24.62	25.36	1,345,253	+0.55(+2.23%)
Oct 28, 2005	23.95	24.99	23.67	24.81	1,967,487	+1.29(+5.47%)
Oct 27, 2005	24.05	24.05	23.36	23.52	785,021	-0.53(-2.18%)
Oct 26, 2005	23.92	24.39	23.62	24.05	1,610,773	+0.37(+1.58%)
Oct 25, 2005	22.88	23.71	22.88	23.67	1,477,596	+0.68(+2.97%)
Oct 24, 2005	22.31	23.10	22.11	22.99	1,146,322	+0.94(+4.24%)
Oct 21, 2005	22.22	22.41	21.95	22.06	2,342,829	+0.19(+0.86%)
Oct 20, 2005	22.11	22.44	21.69	21.87	1,988,478	-0.22(-0.98%)
Oct 19, 2005	22.73	22.73	21.72	22.08	2,166,279	+10.87(+96.89%)
Oct 14, 2005	11.24	11.27	11.02	11.22	1,923,202	-0.01(-0.10%)
Oct 13, 2005	11.50	11.50	11.16	11.23	2,303,535	-0.25(-2.15%)
Oct 12, 2005	11.62	11.80	11.39	11.47	2,590,149	-0.12(-1.04%)
Oct 11, 2005	11.34	11.65	11.25	11.59	1,879,301	+0.27(+2.37%)
Oct 10, 2005	11.33	11.39	11.25	11.33	1,316,519	+0.06(+0.53%)
Oct 07, 2005	11.25	11.36	11.11	11.27	855,504	+0.08(+0.74%)
Oct 06, 2005	11.29	11.48	11.08	11.18	1,621,708	-0.10(-0.89%)
Oct 05, 2005	11.49	11.52	11.23	11.28	1,151,329	-0.20(-1.77%)
Oct 04, 2005	11.60	11.71	11.49	11.49	888,862	-0.10(-0.90%)
Oct 03, 2005	11.57	11.71	11.47	11.59	1,798,892	+0.06(+0.51%)
Sep 30, 2005	11.34	11.57	11.23	11.53	2,020,827	+0.21(+1.89%)
Sep 29, 2005	10.98	11.32	10.95	11.32	1,929,324	+0.34(+3.06%)
Sep 28, 2005	11.06	11.06	10.92	10.98	1,089,887	+0.01(+0.08%)
Sep 27, 2005	10.90	11.04	10.82	10.97	1,612,725	+0.11(+1.04%)
Sep 26, 2005	10.96	11.00	10.76	10.86	1,034,498	-0.01(-0.10%)
Sep 23, 2005	10.87	10.98	10.82	10.87	1,090,613	-0.12(-1.05%)
Sep 22, 2005	10.99	11.03	10.72	10.99	1,979,932	-0.04(-0.34%)
Sep 21, 2005	11.01	11.15	10.91	11.02	1,164,786	+0.05(+0.49%)
Sep 20, 2005	11.03	11.09	10.93	10.97	1,679,433	-0.04(-0.33%)
Sep 19, 2005	10.97	11.05	10.94	11.01	976,965	-0.02(-0.19%)
Sep 16, 2005	11.09	11.12	10.86	11.03	3,201,220	-0.09(-0.79%)
Sep 15, 2005	11.19	11.21	10.99	11.12	1,916,363	-0.05(-0.45%)
Sep 14, 2005	11.15	11.24	11.08	11.17	1,007,306	+0.03(+0.24%)
Sep 13, 2005	11.17	11.21	11.06	11.14	1,046,245	-0.05(-0.42%)
Sep 12, 2005	11.13	11.28	11.09	11.19	966,878	+0.05(+0.42%)
Sep 09, 2005	11.07	11.20	11.01	11.14	1,364,932	+0.02(+0.14%)
Sep 08, 2005	11.00	11.16	10.99	11.12	2,393,450	-0.24(-2.09%)
Sep 07, 2005	11.29	11.36	11.18	11.36	979,434	+0.09(+0.81%)
Sep 06, 2005	11.24	11.37	11.14	11.27	1,235,756	+0.10(+0.89%)
Sep 02, 2005	11.34	11.40	11.15	11.17	925,018	-0.12(-1.05%)
Sep 01, 2005	11.11	11.36	11.06	11.29	2,603,778	+0.18(+1.65%)
Aug 31, 2005	10.85	11.10	10.73	11.10	1,450,730	+0.23(+2.13%)
Aug 30, 2005	10.91	10.94	10.75	10.87	1,124,260	-0.08(-0.75%)
Aug 29, 2005	10.84	10.97	10.75	10.96	1,030,272	+0.11(+1.04%)
Aug 26, 2005	10.98	10.98	10.76	10.84	2,279,916	-0.13(-1.20%)
Aug 25, 2005	10.84	10.99	10.82	10.97	1,590,274	+0.14(+1.31%)
Aug 24, 2005	10.69	10.97	10.65	10.83	2,233,012	+0.15(+1.38%)
Aug 23, 2005	10.78	10.78	10.66	10.68	1,841,383	-0.09(-0.83%)
Aug 22, 2005	10.68	10.79	10.63	10.77	1,564,456	+0.16(+1.54%)
Aug 19, 2005	10.62	10.68	10.58	10.61	1,001,484	+0.01(+0.10%)
Aug 18, 2005	10.51	10.66	10.44	10.60	1,032,996	+0.06(+0.53%)
Aug 17, 2005	10.50	10.59	10.43	10.54	1,413,296	+0.06(+0.57%)
Aug 16, 2005	10.65	10.65	10.45	10.48	1,096,944	-0.18(-1.67%)
Aug 15, 2005	10.62	10.69	10.53	10.66	1,285,285	+0.04(+0.41%)
Aug 12, 2005	10.60	10.70	10.50	10.62	1,621,586	-0.01(-0.14%)
Aug 11, 2005	10.68	10.78	10.58	10.63	1,762,083	+0.03(+0.24%)
Aug 10, 2005	10.67	10.79	10.55	10.61	1,537,937	-0.04(-0.42%)
Aug 09, 2005	10.74	10.76	10.61	10.65	1,357,820	-0.08(-0.77%)
Aug 08, 2005	10.77	10.80	10.69	10.74	1,712,697	-0.01(-0.07%)
Aug 05, 2005	10.81	10.87	10.70	10.74	1,510,423	-0.09(-0.83%)
Aug 04, 2005	11.02	11.05	10.78	10.83	2,053,126	-0.24(-2.19%)
Aug 03, 2005	11.19	11.21	10.98	11.08	1,600,186	-0.13(-1.16%)
Aug 02, 2005	11.24	11.28	11.15	11.21	1,571,726	-0.06(-0.54%)
Aug 01, 2005	11.26	11.34	11.13	11.27	1,963,909	+0.01(+0.13%)
Jul 29, 2005	11.24	11.30	11.08	11.25	2,431,048	+0.01(+0.10%)
Jul 28, 2005	11.15	11.25	11.09	11.24	1,689,845	+0.09(+0.81%)
Jul 27, 2005	11.09	11.42	10.97	11.15	6,457,184	+0.38(+3.52%)
Jul 26, 2005	10.73	10.91	10.67	10.77	2,282,483	+0.10(+0.94%)
Jul 25, 2005	10.82	10.88	10.64	10.67	1,458,359	-0.17(-1.58%)
Jul 22, 2005	10.80	10.92	10.69	10.84	1,206,933	+0.06(+0.53%)
Jul 21, 2005	10.84	10.84	10.62	10.78	2,794,838	-0.02(-0.20%)
Jul 20, 2005	10.66	10.83	10.64	10.81	1,599,085	+0.14(+1.33%)
Jul 19, 2005	10.75	10.78	10.60	10.66	1,285,496	-0.09(-0.85%)
Jul 18, 2005	10.83	10.85	10.74	10.76	1,064,503	-0.07(-0.61%)
Jul 15, 2005	10.78	10.83	10.73	10.82	1,580,793	+0.04(+0.37%)
Jul 14, 2005	10.74	10.82	10.67	10.78	1,164,803	+0.07(+0.69%)
Jul 13, 2005	10.74	10.77	10.66	10.71	1,050,515	-0.02(-0.15%)
Jul 12, 2005	10.65	10.79	10.59	10.73	2,096,282	+0.03(+0.32%)
Jul 11, 2005	10.41	10.69	10.37	10.69	2,555,017	+0.27(+2.57%)
Jul 08, 2005	10.31	10.46	10.21	10.42	2,625,314	-0.04(-0.41%)
Jul 07, 2005	10.44	10.52	10.34	10.47	1,200,430	-0.03(-0.32%)
Jul 06, 2005	10.59	10.60	10.46	10.50	1,004,001	-0.07(-0.65%)
Jul 05, 2005	10.52	10.61	10.32	10.57	936,965	+0.09(+0.86%)
Jul 01, 2005	10.49	10.52	10.36	10.48	916,390	+0.01(+0.12%)
Jun 30, 2005	10.55	10.59	10.46	10.47	1,615,566	-0.06(-0.55%)
Jun 29, 2005	10.36	10.57	10.35	10.52	1,681,888	+0.15(+1.40%)
Jun 28, 2005	10.27	10.41	10.23	10.38	1,767,638	+0.14(+1.35%)
Jun 27, 2005	10.09	10.26	10.08	10.24	1,630,160	+0.12(+1.23%)
Jun 24, 2005	10.19	10.30	10.07	10.12	1,684,638	-0.07(-0.72%)
Jun 23, 2005	10.25	10.34	10.13	10.19	1,712,499	-0.21(-1.99%)
Jun 22, 2005	10.39	10.47	10.30	10.40	908,497	+0.03(+0.24%)
Jun 21, 2005	10.39	10.44	10.28	10.37	661,194	-0.00(-0.03%)
Jun 20, 2005	10.41	10.43	10.31	10.37	1,461,537	-0.04(-0.35%)
Jun 17, 2005	10.30	10.44	10.23	10.41	2,852,266	+0.15(+1.47%)
Jun 16, 2005	10.04	10.26	10.02	10.26	1,263,929	+0.21(+2.06%)
Jun 15, 2005	10.02	10.06	9.889	10.05	1,120,982	+0.07(+0.74%)
Jun 14, 2005	9.950	10.00	9.941	9.979	1,551,975	+0.03(+0.27%)
Jun 13, 2005	9.914	10.07	9.823	9.952	1,094,603	+0.06(+0.64%)
Jun 10, 2005	9.995	9.997	9.859	9.889	1,034,323	-0.09(-0.87%)
Jun 09, 2005	9.959	10.02	9.886	9.976	1,437,298	-0.01(-0.07%)
Jun 08, 2005	10.18	10.18	9.958	9.983	1,532,638	-0.19(-1.84%)
Jun 07, 2005	10.30	10.37	10.16	10.17	1,161,728	-0.11(-1.10%)
Jun 06, 2005	10.25	10.31	10.24	10.28	774,077	+0.03(+0.32%)
Jun 03, 2005	10.33	10.35	10.24	10.25	1,117,259	-0.06(-0.56%)
Jun 02, 2005	10.37	10.41	10.29	10.31	1,207,611	-0.08(-0.76%)
Jun 01, 2005	10.28	10.43	10.26	10.39	1,336,231	+0.11(+1.03%)
May 31, 2005	10.42	10.44	10.17	10.28	1,854,623	-0.17(-1.65%)
May 27, 2005	10.52	10.52	10.32	10.45	1,576,497	-0.17(-1.61%)
May 26, 2005	10.54	10.72	10.53	10.62	1,786,044	+0.12(+1.13%)
May 25, 2005	10.65	10.65	10.42	10.51	1,038,710	-0.15(-1.45%)
May 24, 2005	10.45	10.69	10.39	10.66	2,776,975	+0.24(+2.33%)
May 23, 2005	10.39	10.52	10.39	10.42	1,153,918	-0.01(-0.12%)
May 20, 2005	10.37	10.47	10.34	10.43	1,525,240	+0.02(+0.17%)
May 19, 2005	10.28	10.43	10.28	10.41	1,164,589	+0.10(+0.94%)
May 18, 2005	10.04	10.33	10.03	10.32	2,194,222	+0.30(+2.96%)
May 17, 2005	9.911	10.02	9.846	10.02	1,243,588	+0.05(+0.54%)
May 16, 2005	9.776	9.981	9.761	9.965	1,365,191	+0.18(+1.86%)
May 13, 2005	9.898	9.981	9.675	9.783	1,884,525	-0.11(-1.11%)
May 12, 2005	9.918	9.958	9.815	9.893	2,255,569	-0.05(-0.49%)
May 11, 2005	9.871	9.961	9.814	9.941	2,180,784	+0.09(+0.91%)
May 10, 2005	9.844	9.904	9.787	9.851	2,278,443	-0.08(-0.80%)
May 09, 2005	9.904	9.936	9.817	9.931	1,281,506	+0.01(+0.11%)
May 06, 2005	9.904	9.976	9.891	9.920	1,918,793	+0.02(+0.18%)
May 05, 2005	9.776	9.927	9.738	9.902	2,618,258	+0.11(+1.08%)
May 04, 2005	9.513	9.830	9.431	9.796	4,245,894	+0.31(+3.32%)
May 03, 2005	9.407	9.533	9.407	9.481	1,760,168	+0.05(+0.57%)
May 02, 2005	9.249	9.483	9.249	9.427	2,213,358	+0.15(+1.59%)
Apr 29, 2005	9.157	9.290	9.146	9.280	2,108,780	+0.15(+1.59%)
Apr 28, 2005	9.130	9.278	9.051	9.134	2,804,378	-0.01(-0.06%)
Apr 27, 2005	8.724	9.146	8.682	9.139	5,280,776	+0.63(+7.44%)
Apr 26, 2005	8.589	8.652	8.506	8.506	1,812,930	-0.13(-1.46%)
Apr 25, 2005	8.621	8.699	8.562	8.632	2,016,468	+0.05(+0.57%)
Apr 22, 2005	8.767	8.850	8.533	8.584	1,637,041	-0.22(-2.55%)
Apr 21, 2005	8.735	8.864	8.735	8.808	2,085,356	+0.14(+1.60%)
Apr 20, 2005	8.843	8.843	8.657	8.670	1,567,256	-0.14(-1.61%)
Apr 19, 2005	8.675	8.843	8.657	8.812	2,136,160	+0.14(+1.58%)
Apr 18, 2005	8.591	8.753	8.486	8.675	2,137,645	+0.07(+0.84%)
Apr 15, 2005	8.661	8.785	8.562	8.603	1,924,812	-0.04(-0.44%)
Apr 14, 2005	8.771	8.771	8.542	8.641	2,657,619	-0.10(-1.16%)
Apr 13, 2005	8.936	8.945	8.673	8.743	2,225,839	-0.23(-2.56%)
Apr 12, 2005	8.826	9.010	8.816	8.972	2,482,114	+0.12(+1.38%)
Apr 11, 2005	8.950	9.021	8.776	8.850	2,459,177	-0.07(-0.83%)
Apr 08, 2005	9.084	9.159	8.896	8.923	2,394,473	-0.22(-2.36%)
Apr 07, 2005	9.172	9.184	9.060	9.139	1,204,183	-0.00(-0.04%)
Apr 06, 2005	9.253	9.285	9.143	9.143	1,061,700	-0.07(-0.72%)
Apr 05, 2005	9.172	9.254	9.166	9.209	1,664,689	+0.04(+0.45%)
Apr 04, 2005	9.188	9.260	9.035	9.168	1,524,442	-0.04(-0.47%)
Apr 01, 2005	9.341	9.441	9.123	9.211	1,640,375	-0.06(-0.60%)
Mar 31, 2005	9.398	9.400	9.238	9.267	864,312	-0.10(-1.06%)
Mar 30, 2005	9.199	9.366	9.182	9.366	1,239,677	+0.18(+1.92%)
Mar 29, 2005	9.316	9.359	9.112	9.190	1,397,634	-0.11(-1.20%)
Mar 28, 2005	9.355	9.450	9.301	9.301	1,052,406	-0.05(-0.54%)
Mar 24, 2005	9.226	9.441	9.181	9.351	1,423,778	+0.12(+1.29%)
Mar 23, 2005	9.350	9.359	9.155	9.233	1,330,540	-0.11(-1.16%)
Mar 22, 2005	9.454	9.490	9.307	9.341	1,333,595	-0.09(-0.92%)
Mar 21, 2005	9.468	9.517	9.348	9.427	1,440,665	-0.06(-0.59%)
Mar 18, 2005	9.576	9.646	9.441	9.483	1,566,163	-0.09(-0.94%)
Mar 17, 2005	9.495	9.663	9.461	9.573	996,302	+0.07(+0.72%)
Mar 16, 2005	9.630	9.718	9.449	9.504	1,007,548	-0.16(-1.66%)
Mar 15, 2005	9.774	9.817	9.628	9.664	876,357	-0.09(-0.90%)
Mar 14, 2005	9.763	9.828	9.693	9.752	1,366,589	+0.04(+0.37%)
Mar 11, 2005	9.761	9.873	9.650	9.717	1,088,105	-0.01(-0.13%)
Mar 10, 2005	9.927	9.927	9.630	9.729	987,355	-0.13(-1.37%)
Mar 09, 2005	9.934	9.972	9.756	9.864	1,206,485	-0.04(-0.44%)
Mar 08, 2005	9.979	10.05	9.893	9.907	1,520,416	-0.06(-0.56%)
Mar 07, 2005	9.797	9.963	9.715	9.963	1,180,417	+0.21(+2.10%)
Mar 04, 2005	9.781	9.839	9.697	9.758	1,168,442	+0.06(+0.59%)
Mar 03, 2005	9.886	9.891	9.645	9.700	1,324,696	-0.13(-1.37%)
Mar 02, 2005	9.882	9.979	9.769	9.835	1,455,776	-0.06(-0.62%)
Mar 01, 2005	9.882	9.952	9.833	9.896	1,280,486	+0.04(+0.42%)
Feb 28, 2005	9.878	9.967	9.783	9.855	1,555,133	-0.00(-0.04%)
Feb 25, 2005	9.758	9.873	9.697	9.859	1,077,996	+0.11(+1.09%)
Feb 24, 2005	9.479	9.752	9.443	9.752	1,332,472	+0.22(+2.30%)
Feb 23, 2005	9.422	9.589	9.387	9.533	1,381,172	+0.19(+2.02%)
Feb 22, 2005	9.479	9.517	9.316	9.344	1,881,078	-0.18(-1.91%)
Feb 18, 2005	9.659	9.752	9.503	9.526	1,399,842	-0.11(-1.12%)
Feb 17, 2005	9.727	9.778	9.567	9.634	1,154,730	-0.08(-0.87%)
Feb 16, 2005	9.600	9.774	9.549	9.718	1,833,170	+0.10(+1.08%)
Feb 15, 2005	9.418	9.676	9.387	9.614	1,660,732	+0.25(+2.67%)
Feb 14, 2005	9.405	9.447	9.296	9.364	952,676	-0.05(-0.53%)
Feb 11, 2005	9.202	9.476	9.177	9.414	1,492,343	+0.21(+2.23%)
Feb 10, 2005	9.357	9.431	9.159	9.209	2,669,096	-0.14(-1.50%)
Feb 09, 2005	9.621	9.677	9.199	9.350	3,150,896	-0.25(-2.59%)
Feb 08, 2005	9.407	9.625	9.402	9.598	3,785,736	+0.19(+1.99%)
Feb 07, 2005	9.262	9.411	9.233	9.411	2,429,772	+0.17(+1.85%)
Feb 04, 2005	9.217	9.283	9.172	9.240	1,139,444	+0.01(+0.14%)
Feb 03, 2005	9.312	9.341	9.177	9.227	1,375,292	-0.06(-0.70%)
Feb 02, 2005	9.289	9.346	9.244	9.292	1,574,459	-0.01(-0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.