C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2005	9.276	9.339	9.222	9.298	1,672,921	+0.04(+0.39%)
Jan 31, 2005	9.211	9.285	9.137	9.262	1,909,531	+0.13(+1.46%)
Jan 28, 2005	9.271	9.271	9.067	9.128	2,434,035	-0.11(-1.15%)
Jan 27, 2005	9.280	9.360	9.161	9.235	1,365,491	-0.08(-0.85%)
Jan 26, 2005	9.342	9.360	9.222	9.314	1,194,699	+0.05(+0.52%)
Jan 25, 2005	9.206	9.425	9.181	9.265	1,154,947	+0.09(+0.94%)
Jan 24, 2005	9.260	9.360	9.173	9.179	968,963	-0.07(-0.72%)
Jan 21, 2005	9.283	9.405	9.220	9.245	1,417,550	-0.03(-0.37%)
Jan 20, 2005	9.317	9.467	9.258	9.280	1,213,656	-0.05(-0.56%)
Jan 19, 2005	9.423	9.490	9.283	9.332	1,390,497	-0.07(-0.75%)
Jan 18, 2005	9.337	9.432	9.274	9.402	1,483,944	+0.05(+0.52%)
Jan 14, 2005	9.357	9.414	9.263	9.353	2,410,430	-0.01(-0.10%)
Jan 13, 2005	9.569	9.585	9.355	9.362	2,710,231	-0.24(-2.55%)
Jan 12, 2005	9.909	9.916	9.542	9.607	2,769,668	-0.32(-3.24%)
Jan 11, 2005	9.896	9.970	9.893	9.929	1,455,053	-0.02(-0.18%)
Jan 10, 2005	9.761	10.02	9.756	9.947	1,996,269	+0.16(+1.65%)
Jan 07, 2005	9.963	10.03	9.785	9.785	1,651,688	-0.13(-1.34%)
Jan 06, 2005	9.920	10.09	9.911	9.918	2,179,322	-0.00(-0.02%)
Jan 05, 2005	9.799	10.04	9.799	9.920	2,146,061	+0.09(+0.90%)
Jan 04, 2005	9.967	10.02	9.794	9.832	2,340,085	-0.04(-0.44%)
Jan 03, 2005	10.08	10.09	9.819	9.875	2,728,900	-0.11(-1.10%)
Dec 31, 2004	10.07	10.07	9.959	9.984	870,793	-0.12(-1.23%)
Dec 30, 2004	10.07	10.14	10.07	10.11	1,237,794	+0.00(+0.00%)
Dec 29, 2004	10.02	10.14	10.01	10.11	1,509,431	-0.03(-0.28%)
Dec 28, 2004	9.974	10.14	9.918	10.14	1,377,366	+0.23(+2.36%)
Dec 27, 2004	10.02	10.05	9.824	9.904	1,605,073	-0.10(-1.01%)
Dec 23, 2004	9.972	10.07	9.963	10.00	1,068,473	-0.01(-0.07%)
Dec 22, 2004	9.968	10.05	9.895	10.01	988,678	+0.08(+0.80%)
Dec 21, 2004	9.828	10.04	9.828	9.932	1,642,052	+0.10(+1.06%)
Dec 20, 2004	9.857	9.880	9.756	9.828	1,137,425	+0.04(+0.39%)
Dec 17, 2004	9.841	9.891	9.770	9.790	1,433,528	+0.05(+0.54%)
Dec 16, 2004	9.806	9.826	9.681	9.738	961,709	-0.07(-0.70%)
Dec 15, 2004	9.862	9.891	9.717	9.806	983,396	-0.09(-0.87%)
Dec 14, 2004	9.679	9.898	9.664	9.893	1,280,333	+0.19(+1.96%)
Dec 13, 2004	9.567	9.704	9.549	9.702	740,675	+0.13(+1.41%)
Dec 10, 2004	9.713	9.713	9.504	9.567	873,573	-0.17(-1.74%)
Dec 09, 2004	9.783	9.810	9.627	9.736	1,081,263	-0.06(-0.57%)
Dec 08, 2004	9.598	9.855	9.540	9.792	1,111,290	+0.25(+2.62%)
Dec 07, 2004	9.735	9.830	9.537	9.542	1,158,555	-0.20(-2.07%)
Dec 06, 2004	9.824	9.929	9.740	9.744	1,325,096	-0.07(-0.71%)
Dec 03, 2004	9.652	9.867	9.603	9.814	2,213,128	+0.12(+1.26%)
Dec 02, 2004	9.801	9.812	9.639	9.691	1,371,527	-0.11(-1.10%)
Dec 01, 2004	9.588	9.900	9.574	9.799	2,006,550	+0.13(+1.38%)
Nov 30, 2004	9.549	9.675	9.492	9.666	1,433,528	+0.10(+1.01%)
Nov 29, 2004	9.506	9.594	9.468	9.569	1,171,901	+0.07(+0.76%)
Nov 26, 2004	9.607	9.619	9.494	9.497	363,108	-0.10(-1.03%)
Nov 24, 2004	9.539	9.645	9.519	9.596	1,074,868	+0.11(+1.12%)
Nov 23, 2004	9.405	9.506	9.316	9.490	1,211,103	+0.03(+0.36%)
Nov 22, 2004	9.299	9.481	9.262	9.456	1,610,078	+0.15(+1.58%)
Nov 19, 2004	9.432	9.461	9.231	9.308	1,357,070	-0.11(-1.20%)
Nov 18, 2004	9.407	9.472	9.382	9.422	986,732	-0.00(-0.02%)
Nov 17, 2004	9.226	9.544	9.226	9.423	1,293,679	+0.15(+1.67%)
Nov 16, 2004	9.324	9.371	9.217	9.269	2,040,192	-0.10(-1.02%)
Nov 15, 2004	9.531	9.556	9.292	9.364	2,646,578	-0.44(-4.44%)
Nov 12, 2004	9.796	9.799	9.627	9.799	1,742,421	-0.10(-1.02%)
Nov 11, 2004	9.810	9.936	9.756	9.900	1,414,344	+0.10(+1.06%)
Nov 10, 2004	9.821	9.864	9.740	9.796	1,502,758	-0.02(-0.20%)
Nov 09, 2004	9.891	9.891	9.745	9.815	1,699,604	-0.04(-0.46%)
Nov 08, 2004	9.889	9.891	9.761	9.860	1,456,327	-0.01(-0.05%)
Nov 05, 2004	9.801	9.958	9.790	9.866	1,596,454	+0.10(+0.99%)
Nov 04, 2004	9.639	9.814	9.619	9.769	2,330,179	+0.15(+1.55%)
Nov 03, 2004	9.467	9.623	9.467	9.619	1,826,108	+0.20(+2.16%)
Nov 02, 2004	9.407	9.560	9.330	9.416	3,011,911	-0.20(-2.06%)
Nov 01, 2004	9.639	9.772	9.542	9.614	1,786,350	-0.09(-0.89%)
Oct 29, 2004	9.578	9.761	9.490	9.700	1,649,558	+0.06(+0.63%)
Oct 28, 2004	9.630	9.688	9.521	9.639	1,461,887	-0.04(-0.45%)
Oct 27, 2004	9.720	9.756	9.432	9.682	2,648,524	-0.05(-0.48%)
Oct 26, 2004	9.402	9.754	9.396	9.729	3,031,373	+0.32(+3.36%)
Oct 25, 2004	9.339	9.438	9.222	9.413	1,652,617	+0.10(+1.04%)
Oct 22, 2004	9.330	9.553	9.292	9.316	2,676,884	-0.08(-0.90%)
Oct 21, 2004	8.972	9.497	8.956	9.400	3,896,328	+0.33(+3.63%)
Oct 20, 2004	8.709	9.084	8.702	9.071	7,651,417	+0.68(+8.08%)
Oct 19, 2004	8.625	8.643	8.319	8.393	1,843,346	-0.25(-2.89%)
Oct 18, 2004	8.499	8.686	8.467	8.643	1,334,271	+0.14(+1.61%)
Oct 15, 2004	8.292	8.575	8.290	8.506	1,778,843	+0.21(+2.54%)
Oct 14, 2004	8.292	8.424	8.290	8.296	988,122	+0.03(+0.41%)
Oct 13, 2004	8.299	8.424	8.195	8.262	1,270,046	-0.09(-1.06%)
Oct 12, 2004	8.400	8.402	8.256	8.350	1,099,613	-0.06(-0.71%)
Oct 11, 2004	8.450	8.486	8.380	8.409	788,774	-0.01(-0.15%)
Oct 08, 2004	8.416	8.488	8.368	8.422	1,113,236	+0.02(+0.19%)
Oct 07, 2004	8.512	8.551	8.397	8.406	865,232	-0.14(-1.62%)
Oct 06, 2004	8.600	8.630	8.524	8.544	1,628,984	-0.05(-0.54%)
Oct 05, 2004	8.528	8.677	8.513	8.591	1,865,311	+0.08(+0.93%)
Oct 04, 2004	8.537	8.647	8.490	8.512	1,160,224	-0.05(-0.63%)
Oct 01, 2004	8.424	8.587	8.373	8.566	1,607,854	+0.22(+2.67%)
Sep 30, 2004	8.319	8.370	8.265	8.343	1,054,850	-0.00(-0.02%)
Sep 29, 2004	8.136	8.344	8.107	8.344	1,567,261	+0.19(+2.36%)
Sep 28, 2004	8.175	8.177	8.100	8.152	1,235,570	-0.01(-0.13%)
Sep 27, 2004	8.174	8.242	8.112	8.163	1,141,595	-0.04(-0.54%)
Sep 24, 2004	8.053	8.263	8.008	8.207	1,215,552	+0.18(+2.25%)
Sep 23, 2004	8.039	8.120	8.012	8.026	1,245,023	-0.05(-0.67%)
Sep 22, 2004	8.245	8.245	8.015	8.080	1,332,325	-0.16(-1.94%)
Sep 21, 2004	8.219	8.272	8.165	8.240	1,214,440	+0.06(+0.79%)
Sep 20, 2004	8.150	8.217	8.082	8.175	932,794	+0.05(+0.58%)
Sep 17, 2004	8.105	8.197	8.093	8.129	1,438,255	+0.06(+0.78%)
Sep 16, 2004	8.021	8.080	7.999	8.066	847,995	+0.06(+0.76%)
Sep 15, 2004	8.028	8.082	7.987	8.005	1,173,013	-0.01(-0.09%)
Sep 14, 2004	8.066	8.080	7.960	8.012	1,684,312	-0.05(-0.67%)
Sep 13, 2004	8.031	8.091	8.022	8.066	1,099,335	+0.03(+0.31%)
Sep 10, 2004	7.994	8.040	7.913	8.040	843,824	+0.07(+0.86%)
Sep 09, 2004	7.954	8.039	7.924	7.972	857,726	+0.04(+0.50%)
Sep 08, 2004	8.012	8.042	7.895	7.933	1,163,560	-0.07(-0.90%)
Sep 07, 2004	7.832	8.005	7.805	8.005	1,498,587	+0.21(+2.68%)
Sep 03, 2004	7.850	7.877	7.769	7.796	1,084,043	-0.05(-0.64%)
Sep 02, 2004	7.697	7.875	7.681	7.846	1,053,738	+0.15(+1.96%)
Sep 01, 2004	7.611	7.801	7.598	7.695	1,181,632	+0.02(+0.28%)
Aug 31, 2004	7.553	7.674	7.553	7.674	1,113,514	+0.11(+1.45%)
Aug 30, 2004	7.663	7.828	7.553	7.564	978,391	-0.13(-1.75%)
Aug 27, 2004	7.681	7.738	7.621	7.699	782,935	+0.06(+0.78%)
Aug 26, 2004	7.665	7.816	7.625	7.639	1,188,583	-0.06(-0.82%)
Aug 25, 2004	7.625	7.740	7.585	7.702	1,120,743	+0.11(+1.44%)
Aug 24, 2004	7.634	7.674	7.541	7.593	1,259,759	+0.03(+0.45%)
Aug 23, 2004	7.650	7.755	7.512	7.559	1,282,557	-0.09(-1.20%)
Aug 20, 2004	7.603	7.675	7.501	7.650	857,726	+0.05(+0.64%)
Aug 19, 2004	7.663	7.681	7.544	7.602	1,092,106	-0.08(-1.08%)
Aug 18, 2004	7.553	7.697	7.496	7.684	1,328,432	+0.10(+1.28%)
Aug 17, 2004	7.506	7.587	7.461	7.587	1,387,931	+0.06(+0.86%)
Aug 16, 2004	7.515	7.607	7.472	7.523	1,838,620	+0.04(+0.55%)
Aug 13, 2004	7.589	7.675	7.436	7.481	1,094,052	-0.08(-1.02%)
Aug 12, 2004	7.670	7.719	7.555	7.559	1,284,504	-0.16(-2.10%)
Aug 11, 2004	7.688	7.785	7.643	7.720	1,071,810	-0.01(-0.09%)
Aug 10, 2004	7.596	7.756	7.560	7.728	1,536,122	+0.17(+2.26%)
Aug 09, 2004	7.666	7.839	7.416	7.557	2,813,397	+0.14(+1.94%)
Aug 06, 2004	7.686	7.697	7.398	7.413	2,677,718	-0.29(-3.78%)
Aug 05, 2004	7.929	7.929	7.704	7.704	1,454,659	-0.22(-2.84%)
Aug 04, 2004	7.947	7.994	7.861	7.929	1,122,411	+0.01(+0.14%)
Aug 03, 2004	7.931	8.053	7.913	7.918	1,230,565	-0.04(-0.45%)
Aug 02, 2004	7.841	7.987	7.814	7.954	1,585,611	+0.09(+1.14%)
Jul 30, 2004	7.888	7.931	7.740	7.864	980,615	-0.05(-0.64%)
Jul 29, 2004	7.819	7.956	7.760	7.915	1,399,330	+0.13(+1.73%)
Jul 28, 2004	7.742	7.832	7.665	7.780	1,913,132	+0.00(+0.02%)
Jul 27, 2004	7.884	7.913	7.668	7.778	1,665,684	-0.06(-0.83%)
Jul 26, 2004	7.884	8.021	7.823	7.843	1,251,418	-0.05(-0.68%)
Jul 23, 2004	7.958	8.026	7.877	7.897	1,004,804	-0.08(-1.04%)
Jul 22, 2004	8.021	8.031	7.913	7.979	2,028,515	-0.03(-0.34%)
Jul 21, 2004	8.249	8.294	7.855	8.006	4,883,339	-0.38(-4.52%)
Jul 20, 2004	8.245	8.389	8.236	8.386	1,281,445	+0.15(+1.77%)
Jul 19, 2004	8.215	8.274	8.183	8.240	1,360,406	+0.09(+1.06%)
Jul 16, 2004	8.271	8.299	8.154	8.154	1,082,097	-0.12(-1.41%)
Jul 15, 2004	8.130	8.344	8.102	8.271	1,054,850	+0.12(+1.50%)
Jul 14, 2004	8.120	8.226	8.098	8.148	853,833	-0.02(-0.24%)
Jul 13, 2004	8.125	8.179	8.075	8.168	1,246,413	+0.05(+0.62%)
Jul 12, 2004	8.114	8.190	7.985	8.118	1,364,020	-0.01(-0.07%)
Jul 09, 2004	8.006	8.150	8.006	8.123	965,602	+0.08(+1.03%)
Jul 08, 2004	8.272	8.272	8.022	8.040	1,615,361	-0.22(-2.63%)
Jul 07, 2004	8.159	8.262	8.141	8.258	787,106	+0.08(+1.03%)
Jul 06, 2004	8.199	8.260	8.123	8.174	1,833,615	-0.02(-0.20%)
Jul 02, 2004	8.217	8.245	8.134	8.190	921,951	+0.00(+0.04%)
Jul 01, 2004	8.321	8.407	8.141	8.186	2,049,367	-0.06(-0.70%)
Jun 30, 2004	8.030	8.244	8.022	8.244	2,123,046	+0.11(+1.39%)
Jun 29, 2004	8.174	8.303	8.109	8.130	1,855,301	-0.08(-0.94%)
Jun 28, 2004	8.093	8.228	8.066	8.208	2,452,790	+0.13(+1.60%)
Jun 25, 2004	7.850	8.093	7.850	8.078	2,854,267	+0.22(+2.79%)
Jun 24, 2004	7.969	7.969	7.816	7.859	804,344	-0.08(-1.06%)
Jun 23, 2004	7.776	7.943	7.773	7.943	1,486,910	+0.16(+2.10%)
Jun 22, 2004	7.672	7.780	7.553	7.780	1,066,527	+0.12(+1.57%)
Jun 21, 2004	7.724	7.737	7.647	7.659	1,063,191	-0.07(-0.95%)
Jun 18, 2004	7.704	7.821	7.679	7.733	1,451,044	+0.00(+0.02%)
Jun 17, 2004	7.724	7.764	7.643	7.731	677,839	-0.02(-0.28%)
Jun 16, 2004	7.774	7.798	7.668	7.753	752,352	-0.01(-0.07%)
Jun 15, 2004	7.690	7.810	7.683	7.758	1,097,111	+0.14(+1.82%)
Jun 14, 2004	7.679	7.697	7.609	7.620	1,014,535	-0.07(-0.94%)
Jun 10, 2004	7.684	7.722	7.641	7.692	1,058,742	+0.05(+0.64%)
Jun 09, 2004	7.683	7.708	7.629	7.643	789,608	-0.10(-1.23%)
Jun 08, 2004	7.616	7.742	7.587	7.738	1,064,303	+0.13(+1.70%)
Jun 07, 2004	7.523	7.630	7.494	7.609	987,010	+0.12(+1.54%)
Jun 04, 2004	7.501	7.580	7.445	7.494	1,144,932	+0.03(+0.39%)
Jun 03, 2004	7.535	7.560	7.465	7.465	791,554	-0.10(-1.31%)
Jun 02, 2004	7.562	7.598	7.515	7.564	1,093,218	+0.03(+0.38%)

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.