C.H. Robinson Worldwide (NQ: CHRW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	34.16	34.82	33.97	34.56	1,490,365	+0.34(+0.99%)
Mar 29, 2007	34.22	34.41	33.70	34.23	2,004,558	-0.06(-0.17%)
Mar 28, 2007	34.56	34.84	34.03	34.28	1,737,708	-0.51(-1.47%)
Mar 27, 2007	35.00	35.18	34.64	34.79	1,376,262	-0.42(-1.21%)
Mar 26, 2007	35.64	35.64	34.64	35.22	1,302,770	-0.29(-0.83%)
Mar 23, 2007	35.08	35.73	35.08	35.51	1,351,527	+0.57(+1.63%)
Mar 22, 2007	35.50	35.74	34.72	34.95	1,975,058	-0.41(-1.16%)
Mar 21, 2007	34.39	35.36	33.89	35.36	1,981,326	+1.04(+3.04%)
Mar 20, 2007	34.24	34.69	34.02	34.31	1,560,434	+0.07(+0.21%)
Mar 19, 2007	34.22	34.41	33.88	34.24	1,924,677	+0.09(+0.25%)
Mar 16, 2007	34.02	34.35	33.79	34.15	2,709,348	-0.04(-0.13%)
Mar 15, 2007	33.96	34.36	33.87	34.20	1,960,141	+0.31(+0.91%)
Mar 14, 2007	33.72	33.97	33.18	33.89	3,321,004	+0.27(+0.79%)
Mar 13, 2007	34.84	34.84	33.46	33.62	3,325,073	-1.22(-3.51%)
Mar 12, 2007	34.91	35.33	34.67	34.84	1,808,234	-0.13(-0.37%)
Mar 09, 2007	36.04	36.15	34.53	34.97	4,728,075	-1.78(-4.83%)
Mar 08, 2007	36.69	36.92	36.33	36.75	1,957,474	+0.37(+1.03%)
Mar 07, 2007	35.98	36.50	35.92	36.38	2,541,584	+0.08(+0.22%)
Mar 06, 2007	36.16	36.40	35.66	36.30	2,980,380	+0.35(+0.98%)
Mar 05, 2007	35.90	36.38	35.07	35.95	2,352,470	+0.00(+0.00%)
Mar 02, 2007	36.43	37.10	35.95	35.95	3,685,004	-0.72(-1.96%)
Mar 01, 2007	36.11	37.13	35.43	36.66	33,495,884	+0.01(+0.02%)
Feb 28, 2007	37.06	37.20	36.54	36.66	3,253,823	-0.50(-1.34%)
Feb 27, 2007	38.14	38.25	36.95	37.15	4,405,985	-0.54(-1.43%)
Feb 26, 2007	38.83	38.96	37.33	37.69	1,588,874	-1.09(-2.80%)
Feb 23, 2007	38.85	39.22	38.47	38.78	955,316	-0.06(-0.15%)
Feb 22, 2007	39.28	39.30	38.36	38.84	987,944	-0.28(-0.72%)
Feb 21, 2007	38.82	39.33	38.47	39.12	1,717,366	+0.25(+0.65%)
Feb 20, 2007	38.36	39.10	37.81	38.87	1,852,577	+0.95(+2.50%)
Feb 16, 2007	37.87	38.30	37.67	37.92	941,142	+0.13(+0.34%)
Feb 15, 2007	38.13	38.24	37.56	37.79	1,180,310	-0.42(-1.11%)
Feb 14, 2007	37.23	38.28	37.13	38.21	1,833,508	+1.04(+2.81%)
Feb 13, 2007	36.49	37.22	36.15	37.17	2,065,567	+0.18(+0.49%)
Feb 12, 2007	37.03	37.50	36.76	36.99	1,356,931	-0.27(-0.71%)
Feb 09, 2007	37.80	38.06	36.99	37.25	1,660,072	-0.51(-1.35%)
Feb 08, 2007	38.05	38.13	37.66	37.77	1,515,987	-0.25(-0.66%)
Feb 07, 2007	37.23	38.40	37.17	38.02	2,603,550	+0.63(+1.67%)
Feb 06, 2007	37.51	37.69	37.05	37.39	1,704,677	-0.12(-0.33%)
Feb 05, 2007	37.92	37.96	37.30	37.51	1,815,054	-0.53(-1.40%)
Feb 02, 2007	37.77	38.20	37.37	38.05	1,848,337	+0.21(+0.55%)
Feb 01, 2007	37.43	38.01	36.87	37.84	6,502,709	-0.43(-1.13%)
Jan 31, 2007	34.09	38.48	34.02	38.27	21,350,424	+6.79(+21.57%)
Jan 30, 2007	30.90	31.49	30.90	31.48	1,562,125	+0.50(+1.60%)
Jan 29, 2007	30.64	31.32	30.59	30.98	1,618,133	+0.09(+0.30%)
Jan 26, 2007	30.90	31.05	30.59	30.89	1,430,078	+0.04(+0.12%)
Jan 25, 2007	31.35	31.41	30.58	30.85	2,084,442	-0.67(-2.12%)
Jan 24, 2007	31.33	31.81	31.23	31.52	1,343,320	+0.23(+0.74%)
Jan 23, 2007	31.20	31.67	30.98	31.29	1,504,943	-0.12(-0.39%)
Jan 22, 2007	32.22	32.27	31.09	31.41	2,487,273	-0.62(-1.93%)
Jan 19, 2007	31.64	32.19	31.59	32.03	1,303,417	+0.33(+1.04%)
Jan 18, 2007	31.92	32.51	31.69	31.70	1,665,302	-0.08(-0.25%)
Jan 17, 2007	31.82	32.29	31.72	31.78	1,407,320	-0.17(-0.52%)
Jan 16, 2007	32.02	32.57	31.62	31.95	1,787,766	-0.14(-0.43%)
Jan 12, 2007	31.72	32.15	31.69	32.08	1,325,203	+0.40(+1.25%)
Jan 11, 2007	31.23	31.72	31.18	31.69	1,779,595	+0.61(+1.97%)
Jan 10, 2007	30.98	31.23	30.67	31.08	2,319,384	-0.17(-0.55%)
Jan 09, 2007	31.11	31.54	30.90	31.25	2,659,309	+0.09(+0.30%)
Jan 08, 2007	30.93	31.39	30.82	31.15	2,116,474	+0.19(+0.60%)
Jan 05, 2007	31.38	31.44	30.90	30.97	1,997,382	-0.32(-1.01%)
Jan 04, 2007	30.94	31.51	30.66	31.28	3,780,570	+0.14(+0.44%)
Jan 03, 2007	30.39	31.49	30.29	31.15	4,744,418	+1.73(+5.89%)
Dec 29, 2006	29.45	29.88	29.26	29.41	1,507,744	-0.02(-0.07%)
Dec 28, 2006	29.16	29.56	29.00	29.44	1,436,823	+0.10(+0.34%)
Dec 27, 2006	29.35	29.73	29.12	29.33	1,068,229	+0.19(+0.67%)
Dec 26, 2006	28.49	29.16	28.49	29.14	1,934,793	+0.77(+2.71%)
Dec 22, 2006	29.16	29.35	28.37	28.37	2,505,006	-0.91(-3.10%)
Dec 21, 2006	29.51	29.86	29.03	29.28	1,422,995	-0.24(-0.80%)
Dec 20, 2006	29.42	29.69	29.08	29.51	2,142,476	+0.02(+0.07%)
Dec 19, 2006	29.74	29.78	29.07	29.49	2,677,598	-0.40(-1.32%)
Dec 18, 2006	30.94	31.15	29.79	29.89	3,000,445	-1.02(-3.30%)
Dec 15, 2006	31.26	31.66	30.87	30.91	2,675,317	-0.29(-0.92%)
Dec 14, 2006	30.49	31.44	30.40	31.20	1,694,041	+0.84(+2.77%)
Dec 13, 2006	30.85	30.85	30.17	30.36	2,182,423	-0.32(-1.03%)
Dec 12, 2006	30.37	30.68	30.21	30.67	2,255,626	+0.08(+0.26%)
Dec 11, 2006	30.25	30.93	30.09	30.59	1,957,483	+0.32(+1.07%)
Dec 08, 2006	30.44	30.83	30.16	30.27	1,491,272	-0.28(-0.92%)
Dec 07, 2006	30.88	31.05	30.37	30.55	1,895,211	-0.30(-0.96%)
Dec 06, 2006	30.89	30.94	30.74	30.85	1,219,261	-0.08(-0.26%)
Dec 05, 2006	31.03	31.18	30.42	30.92	2,097,998	-0.01(-0.02%)
Dec 04, 2006	31.65	31.91	30.82	30.93	4,052,358	-0.34(-1.08%)
Dec 01, 2006	31.45	31.94	30.89	31.27	2,559,935	-0.39(-1.23%)
Nov 30, 2006	31.64	31.90	31.33	31.66	1,625,509	-0.16(-0.50%)
Nov 29, 2006	32.05	32.50	31.44	31.82	2,288,261	-0.03(-0.09%)
Nov 28, 2006	31.47	31.96	31.02	31.85	2,857,413	+0.06(+0.20%)
Nov 27, 2006	30.37	31.97	30.32	31.78	4,307,577	+1.12(+3.66%)
Nov 24, 2006	30.37	30.90	30.37	30.66	377,355	-0.06(-0.19%)
Nov 22, 2006	30.69	30.82	30.21	30.72	1,152,048	-0.09(-0.28%)
Nov 21, 2006	30.57	30.80	30.52	30.80	2,067,639	+0.05(+0.16%)
Nov 20, 2006	30.31	31.03	30.31	30.75	2,453,725	-0.60(-1.93%)
Nov 17, 2006	31.66	31.99	30.94	31.36	2,055,717	-0.33(-1.04%)
Nov 16, 2006	31.10	31.70	31.09	31.69	2,267,277	+0.83(+2.68%)
Nov 15, 2006	30.44	31.04	30.39	30.86	1,265,589	+0.32(+1.06%)
Nov 14, 2006	30.49	30.64	29.94	30.54	2,319,010	-0.15(-0.49%)
Nov 13, 2006	29.75	30.69	29.75	30.69	2,618,038	+0.76(+2.52%)
Nov 10, 2006	29.54	30.13	29.50	29.93	1,030,259	+0.44(+1.49%)
Nov 09, 2006	29.97	30.12	29.40	29.49	1,434,749	-0.58(-1.94%)
Nov 08, 2006	29.82	30.34	29.77	30.08	1,333,174	-0.29(-0.95%)
Nov 07, 2006	29.99	30.90	29.87	30.36	1,573,606	+0.14(+0.45%)
Nov 06, 2006	30.00	30.81	29.99	30.23	1,811,988	+0.58(+1.97%)
Nov 03, 2006	29.92	30.14	29.54	29.64	1,458,896	-0.04(-0.12%)
Nov 02, 2006	29.67	30.13	29.21	29.68	3,536,783	-0.16(-0.53%)
Nov 01, 2006	30.36	30.50	29.75	29.84	3,885,345	-0.19(-0.62%)
Oct 31, 2006	30.94	31.10	29.85	30.03	3,849,323	-0.88(-2.84%)
Oct 30, 2006	30.85	31.08	30.36	30.90	2,259,528	+0.14(+0.47%)
Oct 27, 2006	31.16	31.26	30.75	30.76	1,911,993	-0.69(-2.20%)
Oct 26, 2006	31.20	31.89	30.93	31.45	1,884,678	-0.11(-0.34%)
Oct 25, 2006	31.83	32.70	30.93	31.56	5,107,782	+0.94(+3.08%)
Oct 24, 2006	30.52	30.82	30.29	30.62	2,708,027	-0.12(-0.37%)
Oct 23, 2006	30.94	31.47	30.30	30.73	3,093,428	-0.53(-1.70%)
Oct 20, 2006	31.18	31.55	31.05	31.26	3,018,573	+0.23(+0.74%)
Oct 19, 2006	28.69	31.10	28.69	31.03	4,137,739	+1.76(+6.00%)
Oct 18, 2006	30.33	30.67	28.72	29.28	4,130,682	-0.80(-2.65%)
Oct 17, 2006	30.97	31.11	29.97	30.08	3,128,969	-1.32(-4.22%)
Oct 16, 2006	30.93	31.63	30.93	31.40	1,808,559	+0.39(+1.25%)
Oct 13, 2006	30.93	31.55	30.79	31.01	1,675,305	-0.10(-0.32%)
Oct 12, 2006	31.01	31.47	30.87	31.11	1,756,605	+0.11(+0.35%)
Oct 11, 2006	31.80	31.85	30.78	31.00	2,169,956	-0.94(-2.95%)
Oct 10, 2006	31.68	32.58	31.65	31.95	2,101,417	+0.42(+1.32%)
Oct 09, 2006	31.76	31.81	31.12	31.53	3,045,677	-0.20(-0.64%)
Oct 06, 2006	32.69	32.74	31.63	31.73	1,557,272	-1.06(-3.25%)
Oct 05, 2006	32.19	32.85	32.03	32.79	1,870,994	+0.42(+1.31%)
Oct 04, 2006	31.18	32.74	30.91	32.37	2,052,993	+1.02(+3.26%)
Oct 03, 2006	30.97	31.71	30.74	31.35	1,765,678	+0.42(+1.37%)
Oct 02, 2006	32.18	32.18	30.92	30.92	1,983,076	-1.14(-3.57%)
Sep 29, 2006	31.83	32.09	31.23	32.07	2,010,101	+0.06(+0.18%)
Sep 28, 2006	32.45	32.93	31.66	32.01	2,552,092	-0.58(-1.77%)
Sep 27, 2006	32.22	32.66	31.87	32.59	1,416,564	+0.30(+0.91%)
Sep 26, 2006	31.29	32.32	30.90	32.29	1,606,183	+0.88(+2.79%)
Sep 25, 2006	31.36	31.59	30.64	31.41	1,648,453	+0.19(+0.60%)
Sep 22, 2006	31.64	31.88	31.10	31.23	1,509,393	-0.66(-2.08%)
Sep 21, 2006	32.62	33.01	31.74	31.89	1,484,718	-0.52(-1.60%)
Sep 20, 2006	32.57	33.45	32.11	32.41	1,510,480	+0.08(+0.24%)
Sep 19, 2006	32.13	32.35	31.50	32.33	2,040,281	+0.21(+0.65%)
Sep 18, 2006	32.63	32.97	32.02	32.12	1,570,365	-0.63(-1.91%)
Sep 15, 2006	32.83	33.58	32.36	32.74	3,827,154	+0.12(+0.35%)
Sep 14, 2006	33.34	33.49	32.37	32.63	1,752,107	-0.92(-2.74%)
Sep 13, 2006	32.82	34.15	32.79	33.55	1,761,837	+0.63(+1.90%)
Sep 12, 2006	31.46	32.97	31.04	32.92	1,694,923	+1.18(+3.72%)
Sep 11, 2006	30.84	31.76	30.03	31.74	2,632,927	+0.65(+2.08%)
Sep 08, 2006	31.33	31.65	30.90	31.10	1,944,020	-0.35(-1.12%)
Sep 07, 2006	31.11	32.06	30.93	31.45	1,857,109	+0.30(+0.97%)
Sep 06, 2006	32.36	32.44	31.10	31.15	2,229,776	-1.23(-3.80%)
Sep 05, 2006	33.23	33.26	32.28	32.38	2,110,485	-0.74(-2.24%)
Sep 01, 2006	33.20	33.60	32.83	33.12	584,165	+0.16(+0.48%)
Aug 31, 2006	32.87	33.17	32.31	32.96	1,079,684	+0.32(+0.99%)
Aug 30, 2006	33.62	33.62	32.28	32.64	1,866,541	-0.96(-2.85%)
Aug 29, 2006	33.61	33.68	32.48	33.59	1,244,919	-0.10(-0.30%)
Aug 28, 2006	32.55	33.99	32.38	33.69	1,601,231	+1.27(+3.93%)
Aug 25, 2006	32.93	32.93	32.04	32.42	993,684	-0.47(-1.42%)
Aug 24, 2006	33.03	33.38	32.38	32.89	1,305,381	+0.14(+0.42%)
Aug 23, 2006	33.74	34.31	32.66	32.75	1,482,489	-1.10(-3.25%)
Aug 22, 2006	34.33	34.97	33.68	33.85	1,236,169	-0.66(-1.92%)
Aug 21, 2006	34.38	34.90	33.93	34.51	1,417,865	+0.04(+0.13%)
Aug 18, 2006	34.73	34.73	33.78	34.47	1,229,181	-0.15(-0.44%)
Aug 17, 2006	34.43	35.00	34.26	34.62	1,056,863	+0.17(+0.48%)
Aug 16, 2006	34.17	34.46	33.65	34.46	1,763,511	+0.60(+1.79%)
Aug 15, 2006	33.12	33.93	32.80	33.85	1,117,415	+1.40(+4.32%)
Aug 14, 2006	32.93	33.60	32.41	32.45	996,321	+0.22(+0.67%)
Aug 11, 2006	33.20	33.20	32.07	32.23	923,316	-0.89(-2.69%)
Aug 10, 2006	31.33	33.42	31.29	33.13	2,394,831	+1.73(+5.52%)
Aug 09, 2006	33.11	33.44	31.33	31.39	1,913,014	-1.31(-4.00%)
Aug 08, 2006	33.48	33.82	32.61	32.70	1,080,169	-0.72(-2.15%)
Aug 07, 2006	33.65	33.91	32.94	33.42	982,101	-0.40(-1.17%)
Aug 04, 2006	34.83	35.61	33.64	33.82	2,258,899	-0.54(-1.57%)
Aug 03, 2006	32.77	34.74	32.23	34.36	1,771,104	+1.58(+4.81%)
Aug 02, 2006	31.94	33.05	31.80	32.78	1,452,901	+0.72(+2.24%)
Aug 01, 2006	31.97	32.10	31.00	32.06	2,328,156	-0.87(-2.64%)
Jul 31, 2006	33.38	33.38	32.70	32.93	1,038,802	-0.45(-1.34%)
Jul 28, 2006	31.80	33.45	31.69	33.38	1,740,493	+1.88(+5.96%)
Jul 27, 2006	32.58	33.41	31.29	31.50	2,117,939	-1.08(-3.31%)
Jul 26, 2006	32.87	33.00	31.24	32.58	2,276,567	-0.29(-0.88%)
Jul 25, 2006	33.02	33.07	31.83	32.87	2,077,220	-0.42(-1.25%)
Jul 24, 2006	32.03	33.77	32.05	33.28	1,638,982	+1.26(+3.93%)
Jul 21, 2006	31.60	32.42	30.87	32.03	3,038,349	+0.28(+0.88%)
Jul 20, 2006	34.48	34.49	31.72	31.74	1,654,249	-2.76(-8.01%)
Jul 19, 2006	33.56	34.59	33.21	34.51	1,437,560	+0.95(+2.83%)
Jul 18, 2006	33.38	33.69	32.87	33.56	1,148,324	+0.21(+0.63%)
Jul 17, 2006	33.40	33.77	33.06	33.35	1,240,133	-0.10(-0.30%)
Jul 14, 2006	34.89	34.94	32.87	33.45	3,128,644	-1.32(-3.81%)
Jul 13, 2006	36.64	36.64	34.72	34.77	2,117,205	-1.78(-4.88%)
Jul 12, 2006	37.05	37.41	36.40	36.56	1,052,411	-0.65(-1.74%)
Jul 11, 2006	37.36	37.38	36.46	37.20	1,563,545	-0.10(-0.27%)
Jul 10, 2006	37.41	37.92	36.79	37.31	1,171,595	-0.04(-0.10%)
Jul 07, 2006	38.02	38.05	37.13	37.34	1,504,234	-0.82(-2.15%)
Jul 06, 2006	37.87	38.63	37.87	38.16	1,476,891	+0.22(+0.57%)
Jul 05, 2006	39.30	39.41	37.33	37.95	2,056,709	-1.47(-3.72%)
Jul 03, 2006	38.57	39.69	38.56	39.41	1,090,545	+1.07(+2.80%)
Jun 30, 2006	37.41	38.53	37.36	38.34	2,609,133	+0.98(+2.62%)
Jun 29, 2006	34.96	37.36	34.96	37.36	2,108,866	+2.68(+7.74%)
Jun 28, 2006	34.96	34.96	34.15	34.68	1,115,615	-0.05(-0.14%)
Jun 27, 2006	35.61	35.92	34.61	34.73	1,243,873	-0.79(-2.23%)
Jun 26, 2006	35.16	35.53	34.90	35.52	1,104,895	+0.45(+1.27%)
Jun 23, 2006	34.24	35.50	34.18	35.08	1,115,181	+0.60(+1.73%)
Jun 22, 2006	35.13	35.15	33.95	34.48	2,084,307	-0.93(-2.62%)
Jun 21, 2006	34.04	35.93	33.72	35.41	2,341,838	+1.60(+4.72%)
Jun 20, 2006	33.77	34.30	33.62	33.81	1,237,654	+0.04(+0.13%)
Jun 19, 2006	33.67	34.09	33.53	33.77	2,044,898	+0.24(+0.73%)
Jun 16, 2006	32.78	33.67	32.77	33.52	2,718,364	+0.66(+2.01%)
Jun 15, 2006	31.36	32.93	31.21	32.86	2,074,743	+1.78(+5.72%)
Jun 14, 2006	30.93	31.16	30.60	31.08	1,060,376	+0.09(+0.28%)
Jun 13, 2006	30.59	31.49	30.26	31.00	1,440,443	+0.21(+0.68%)
Jun 12, 2006	31.90	32.01	30.68	30.79	1,137,756	-0.57(-1.81%)
Jun 09, 2006	31.36	32.08	30.98	31.36	1,030,838	+0.17(+0.55%)
Jun 08, 2006	31.36	31.46	30.63	31.18	1,999,305	-0.45(-1.41%)
Jun 07, 2006	32.19	32.73	31.62	31.63	1,801,450	+0.40(+1.29%)
Jun 06, 2006	31.88	31.99	30.32	31.23	1,709,499	-0.66(-2.08%)
Jun 05, 2006	33.19	33.30	31.79	31.89	1,167,701	-1.19(-3.61%)
Jun 02, 2006	33.43	33.51	32.86	33.08	951,517	+0.24(+0.74%)
Jun 01, 2006	31.76	33.01	31.76	32.84	1,745,378	+1.16(+3.66%)
May 31, 2006	31.67	31.96	31.24	31.68	1,713,912	+0.01(+0.02%)
May 30, 2006	32.28	32.44	31.67	31.67	882,872	-0.81(-2.48%)
May 26, 2006	32.59	32.69	32.06	32.48	837,471	-0.04(-0.11%)
May 25, 2006	32.41	32.79	32.18	32.51	817,703	+0.14(+0.44%)
May 24, 2006	32.25	32.59	31.20	32.37	2,160,781	+0.12(+0.38%)
May 23, 2006	32.73	33.30	32.19	32.25	2,085,582	-0.09(-0.29%)
May 22, 2006	31.31	32.73	30.52	32.34	2,520,904	+0.64(+2.02%)
May 19, 2006	32.09	32.45	31.27	31.70	2,648,659	-0.36(-1.12%)
May 18, 2006	32.87	32.98	32.01	32.06	1,381,097	-0.81(-2.47%)
May 17, 2006	33.46	33.68	32.67	32.87	1,545,660	-0.54(-1.61%)
May 16, 2006	33.22	33.48	32.87	33.41	1,942,082	-0.18(-0.54%)
May 15, 2006	33.83	33.88	33.00	33.59	1,706,765	-0.36(-1.06%)
May 12, 2006	35.22	35.22	33.88	33.95	2,725,144	-1.19(-3.40%)
May 11, 2006	35.44	35.79	35.11	35.15	1,713,057	-0.45(-1.27%)
May 10, 2006	35.62	35.92	35.40	35.60	1,027,218	-0.09(-0.24%)
May 09, 2006	35.79	35.79	35.32	35.69	1,561,767	-0.06(-0.18%)
May 08, 2006	35.19	35.96	35.08	35.75	1,788,258	+0.75(+2.14%)
May 05, 2006	35.18	35.23	34.66	35.00	1,416,137	+0.30(+0.87%)
May 04, 2006	33.46	35.38	33.36	34.70	2,468,477	+1.55(+4.66%)
May 03, 2006	33.20	33.42	32.85	33.15	1,063,323	-0.15(-0.45%)
May 02, 2006	32.63	33.45	32.21	33.31	1,675,235	+0.79(+2.43%)
May 01, 2006	32.06	33.15	31.93	32.51	1,825,779	+0.61(+1.92%)
Apr 28, 2006	32.54	32.59	31.62	31.90	2,658,116	-0.60(-1.86%)
Apr 27, 2006	32.85	33.14	31.54	32.51	3,682,788	-0.50(-1.53%)
Apr 26, 2006	35.27	35.79	32.94	33.01	4,170,414	-2.99(-8.29%)
Apr 25, 2006	35.36	36.09	34.95	36.00	1,951,011	+0.98(+2.79%)
Apr 24, 2006	35.82	35.97	34.61	35.02	2,064,306	-0.03(-0.08%)
Apr 21, 2006	35.67	35.82	34.51	35.05	2,091,896	-0.77(-2.15%)
Apr 20, 2006	35.64	36.09	35.54	35.82	1,308,236	+0.29(+0.81%)
Apr 19, 2006	35.07	35.53	34.94	35.53	2,329,541	+0.45(+1.27%)
Apr 18, 2006	35.31	35.43	34.94	35.08	3,578,325	-0.23(-0.65%)
Apr 17, 2006	36.13	36.43	34.46	35.31	3,372,284	-1.68(-4.55%)
Apr 13, 2006	37.14	37.38	36.46	37.00	1,779,930	-0.77(-2.04%)
Apr 12, 2006	37.68	38.00	37.41	37.77	860,898	+0.09(+0.23%)
Apr 11, 2006	38.03	38.22	37.41	37.68	1,276,510	+0.07(+0.19%)
Apr 10, 2006	37.72	37.77	37.28	37.61	2,323,274	-0.01(-0.02%)
Apr 07, 2006	37.69	38.08	37.25	37.61	1,514,768	+0.09(+0.25%)
Apr 06, 2006	37.02	37.62	36.61	37.52	1,478,073	+0.52(+1.40%)
Apr 05, 2006	35.94	37.15	35.69	37.00	1,302,121	+0.96(+2.65%)
Apr 04, 2006	35.98	36.25	35.58	36.05	1,717,935	+0.53(+1.48%)