C.H. Robinson Worldwide (NQ: CHRW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	36.01	36.40	34.99	35.01	2,420,802	-1.12(-3.09%)
Jul 30, 2007	35.52	36.37	35.22	36.13	2,134,580	+0.65(+1.85%)
Jul 27, 2007	36.33	36.44	35.45	35.48	2,061,273	-0.30(-0.82%)
Jul 26, 2007	35.62	36.28	34.91	35.77	3,992,120	-0.24(-0.66%)
Jul 25, 2007	37.80	37.95	34.22	36.01	5,230,858	-1.78(-4.72%)
Jul 24, 2007	38.85	39.23	37.51	37.79	1,926,086	-0.97(-2.51%)
Jul 23, 2007	39.09	39.33	38.24	38.76	1,658,355	-0.12(-0.30%)
Jul 20, 2007	39.39	39.42	38.61	38.88	2,175,554	-0.37(-0.94%)
Jul 19, 2007	38.80	39.34	38.63	39.25	1,364,158	+0.58(+1.51%)
Jul 18, 2007	38.51	39.10	38.23	38.66	1,616,658	+0.12(+0.32%)
Jul 17, 2007	38.40	38.66	37.96	38.54	1,626,076	+0.20(+0.53%)
Jul 16, 2007	37.73	39.00	37.68	38.34	2,057,926	+0.71(+1.89%)
Jul 13, 2007	37.48	37.71	37.32	37.63	885,278	+0.02(+0.06%)
Jul 12, 2007	37.50	37.71	37.19	37.61	2,264,266	+0.14(+0.38%)
Jul 11, 2007	36.85	37.48	36.80	37.46	2,411,315	+0.48(+1.30%)
Jul 10, 2007	37.35	37.71	36.81	36.98	3,337,791	-0.35(-0.94%)
Jul 09, 2007	37.38	37.50	37.12	37.33	2,625,802	-0.09(-0.25%)
Jul 06, 2007	37.43	37.55	37.08	37.43	1,751,097	+0.00(+0.00%)
Jul 05, 2007	38.45	38.45	37.11	37.43	2,176,096	-0.90(-2.35%)
Jul 03, 2007	37.99	38.33	37.58	38.33	764,202	+0.45(+1.18%)
Jul 02, 2007	37.97	38.37	37.68	37.88	1,366,885	+0.08(+0.21%)
Jun 29, 2007	38.27	38.42	37.65	37.80	1,573,557	-0.46(-1.20%)
Jun 28, 2007	38.33	38.64	37.99	38.26	1,103,788	-0.07(-0.19%)
Jun 27, 2007	37.89	38.47	37.52	38.33	1,246,464	+0.12(+0.30%)
Jun 26, 2007	38.55	38.56	37.95	38.22	1,428,442	+0.01(+0.02%)
Jun 25, 2007	38.40	39.00	38.10	38.21	1,267,648	-0.17(-0.43%)
Jun 22, 2007	38.51	38.74	37.99	38.38	1,975,759	-0.48(-1.24%)
Jun 21, 2007	38.17	38.87	38.02	38.86	1,162,284	+0.68(+1.79%)
Jun 20, 2007	38.70	39.10	38.07	38.17	1,255,894	-0.37(-0.97%)
Jun 19, 2007	38.38	38.73	38.07	38.55	1,030,670	+0.17(+0.43%)
Jun 18, 2007	38.97	39.17	38.22	38.38	1,840,284	-1.03(-2.61%)
Jun 15, 2007	39.37	39.60	38.96	39.41	2,815,516	+0.49(+1.26%)
Jun 14, 2007	38.17	39.11	37.95	38.92	1,716,348	+0.76(+2.00%)
Jun 13, 2007	37.09	38.18	36.88	38.16	1,568,097	+1.09(+2.95%)
Jun 12, 2007	37.61	38.02	37.05	37.07	1,462,640	-0.84(-2.22%)
Jun 11, 2007	37.59	38.13	37.17	37.91	1,536,889	+0.19(+0.52%)
Jun 08, 2007	36.99	37.76	36.59	37.71	1,939,213	+0.79(+2.14%)
Jun 07, 2007	37.28	37.58	36.86	36.92	2,308,120	-0.31(-0.83%)
Jun 06, 2007	37.78	37.95	36.71	37.23	1,494,656	-0.66(-1.73%)
Jun 05, 2007	38.61	38.68	37.64	37.89	1,584,650	-0.73(-1.88%)
Jun 04, 2007	39.02	39.05	38.36	38.61	1,774,293	-0.45(-1.16%)
Jun 01, 2007	38.98	39.57	38.78	39.07	1,836,661	+0.07(+0.18%)
May 31, 2007	37.74	39.12	37.74	38.99	3,212,342	+1.27(+3.36%)
May 30, 2007	37.10	37.73	36.84	37.73	1,794,884	+0.57(+1.53%)
May 29, 2007	36.74	37.26	36.71	37.16	1,299,343	+0.39(+1.06%)
May 25, 2007	36.76	37.12	36.66	36.77	880,221	+0.06(+0.18%)
May 24, 2007	37.65	38.01	36.42	36.71	1,858,249	-0.83(-2.21%)
May 23, 2007	37.63	38.20	37.51	37.53	2,112,119	+0.04(+0.12%)
May 22, 2007	37.54	38.09	37.37	37.49	1,283,961	-0.27(-0.71%)
May 21, 2007	37.64	37.90	37.32	37.76	1,228,931	+0.07(+0.19%)
May 18, 2007	37.61	37.97	37.28	37.68	2,167,818	+0.17(+0.44%)
May 17, 2007	38.06	38.15	37.50	37.52	1,107,052	-0.70(-1.83%)
May 16, 2007	38.19	38.44	37.68	38.22	1,316,666	+0.27(+0.70%)
May 15, 2007	38.30	38.58	37.79	37.95	1,081,375	-0.29(-0.75%)
May 14, 2007	38.56	38.95	37.79	38.24	1,132,839	-0.34(-0.88%)
May 11, 2007	38.46	38.87	37.98	38.58	1,323,248	-0.02(-0.06%)
May 10, 2007	40.06	40.13	38.40	38.60	1,614,916	-1.53(-3.82%)
May 09, 2007	40.28	40.53	39.87	40.13	1,675,732	-0.40(-0.98%)
May 08, 2007	39.93	40.68	39.62	40.53	1,668,731	+0.40(+1.00%)
May 07, 2007	40.26	40.56	39.81	40.12	1,220,128	+0.32(+0.80%)
May 04, 2007	40.24	40.30	39.48	39.81	937,375	-0.19(-0.47%)
May 03, 2007	40.02	40.42	39.67	40.00	1,435,450	+0.22(+0.56%)
May 02, 2007	39.58	40.19	38.92	39.77	2,025,257	+0.98(+2.52%)
May 01, 2007	38.61	39.25	38.40	38.79	2,140,477	+0.32(+0.82%)
Apr 30, 2007	39.63	39.80	38.39	38.48	1,898,332	-1.26(-3.17%)
Apr 27, 2007	39.83	40.07	39.48	39.74	2,282,927	-0.22(-0.56%)
Apr 26, 2007	41.17	41.17	39.78	39.96	3,110,412	-0.89(-2.18%)
Apr 25, 2007	40.66	41.88	40.56	40.85	7,402,539	+4.04(+10.97%)
Apr 24, 2007	37.28	37.33	36.20	36.81	1,974,953	-0.44(-1.18%)
Apr 23, 2007	37.21	38.03	37.01	37.25	2,062,861	-0.06(-0.17%)
Apr 20, 2007	38.13	38.85	37.15	37.32	2,798,490	+0.39(+1.05%)
Apr 19, 2007	36.27	36.97	35.89	36.93	1,415,461	+0.14(+0.39%)
Apr 18, 2007	36.55	37.12	36.46	36.79	1,809,904	+0.21(+0.57%)
Apr 17, 2007	37.07	37.11	36.40	36.58	1,482,456	-0.49(-1.32%)
Apr 16, 2007	35.87	37.09	35.81	37.07	1,880,083	+1.20(+3.35%)
Apr 13, 2007	35.41	35.89	35.35	35.86	1,201,078	+0.53(+1.49%)
Apr 12, 2007	34.45	35.35	34.11	35.34	1,673,862	+0.90(+2.61%)
Apr 11, 2007	34.95	35.21	34.40	34.44	1,390,821	-0.60(-1.73%)
Apr 10, 2007	34.92	35.27	34.80	35.04	1,333,670	-0.04(-0.12%)
Apr 09, 2007	35.27	35.75	35.06	35.09	1,314,130	-0.06(-0.18%)
Apr 05, 2007	35.05	35.19	34.84	35.15	803,907	-0.12(-0.33%)
Apr 04, 2007	35.44	35.51	34.95	35.27	1,386,904	-0.09(-0.24%)
Apr 03, 2007	34.29	35.44	34.27	35.35	1,922,808	+1.17(+3.41%)
Apr 02, 2007	34.55	34.55	34.11	34.19	2,006,519	-0.40(-1.14%)
Mar 30, 2007	34.18	34.83	33.99	34.58	1,489,574	+0.34(+0.99%)
Mar 29, 2007	34.24	34.42	33.72	34.24	2,003,494	-0.06(-0.17%)
Mar 28, 2007	34.58	34.86	34.05	34.30	1,736,786	-0.51(-1.47%)
Mar 27, 2007	35.01	35.19	34.66	34.81	1,375,532	-0.42(-1.21%)
Mar 26, 2007	35.66	35.66	34.65	35.24	1,302,079	-0.30(-0.83%)
Mar 23, 2007	35.09	35.75	35.09	35.53	1,350,810	+0.57(+1.63%)
Mar 22, 2007	35.52	35.76	34.74	34.96	1,974,010	-0.41(-1.16%)
Mar 21, 2007	34.41	35.38	33.91	35.37	1,980,274	+1.04(+3.04%)
Mar 20, 2007	34.26	34.71	34.04	34.33	1,559,606	+0.07(+0.21%)
Mar 19, 2007	34.24	34.42	33.90	34.26	1,923,656	+0.09(+0.25%)
Mar 16, 2007	34.04	34.37	33.81	34.17	2,707,910	-0.04(-0.13%)
Mar 15, 2007	33.98	34.37	33.89	34.22	1,959,101	+0.31(+0.91%)
Mar 14, 2007	33.73	33.99	33.20	33.91	3,319,241	+0.27(+0.79%)
Mar 13, 2007	34.86	34.86	33.47	33.64	3,323,308	-1.22(-3.51%)
Mar 12, 2007	34.93	35.35	34.69	34.86	1,807,274	-0.13(-0.37%)
Mar 09, 2007	36.06	36.17	34.55	34.99	4,725,566	-1.78(-4.83%)
Mar 08, 2007	36.71	36.94	36.35	36.77	1,956,435	+0.37(+1.03%)
Mar 07, 2007	36.00	36.52	35.94	36.40	2,540,235	+0.08(+0.22%)
Mar 06, 2007	36.18	36.42	35.68	36.32	2,978,798	+0.35(+0.98%)
Mar 05, 2007	35.91	36.40	35.09	35.96	2,351,221	+0.00(+0.00%)
Mar 02, 2007	36.45	37.12	35.96	35.96	3,683,048	-0.72(-1.96%)
Mar 01, 2007	36.13	37.15	35.45	36.68	33,478,106	+0.01(+0.02%)
Feb 28, 2007	37.08	37.22	36.55	36.68	3,252,096	-0.50(-1.34%)
Feb 27, 2007	38.16	38.27	36.97	37.17	4,403,646	-0.54(-1.43%)
Feb 26, 2007	38.85	38.98	37.35	37.71	1,588,031	-1.09(-2.80%)
Feb 23, 2007	38.87	39.24	38.49	38.80	954,809	-0.06(-0.15%)
Feb 22, 2007	39.30	39.33	38.38	38.86	987,420	-0.28(-0.72%)
Feb 21, 2007	38.84	39.35	38.49	39.14	1,716,455	+0.25(+0.65%)
Feb 20, 2007	38.38	39.12	37.83	38.89	1,851,593	+0.95(+2.50%)
Feb 16, 2007	37.89	38.32	37.69	37.94	940,642	+0.13(+0.34%)
Feb 15, 2007	38.15	38.26	37.58	37.81	1,179,683	-0.42(-1.11%)
Feb 14, 2007	37.25	38.30	37.15	38.23	1,832,535	+1.04(+2.81%)
Feb 13, 2007	36.50	37.24	36.17	37.19	2,064,470	+0.18(+0.49%)
Feb 12, 2007	37.05	37.52	36.78	37.01	1,356,210	-0.27(-0.71%)
Feb 09, 2007	37.82	38.08	37.01	37.27	1,659,191	-0.51(-1.35%)
Feb 08, 2007	38.07	38.15	37.68	37.79	1,515,182	-0.25(-0.66%)
Feb 07, 2007	37.25	38.42	37.19	38.04	2,602,168	+0.63(+1.67%)
Feb 06, 2007	37.53	37.71	37.07	37.41	1,703,772	-0.12(-0.33%)
Feb 05, 2007	37.94	37.98	37.32	37.53	1,814,090	-0.53(-1.40%)
Feb 02, 2007	37.79	38.22	37.39	38.07	1,847,356	+0.21(+0.55%)
Feb 01, 2007	37.45	38.03	36.89	37.86	6,499,258	-0.43(-1.13%)
Jan 31, 2007	34.11	38.51	34.04	38.29	21,339,092	+6.79(+21.57%)
Jan 30, 2007	30.92	31.50	30.92	31.50	1,561,295	+0.50(+1.60%)
Jan 29, 2007	30.65	31.34	30.61	31.00	1,617,274	+0.09(+0.30%)
Jan 26, 2007	30.91	31.06	30.61	30.91	1,429,319	+0.04(+0.12%)
Jan 25, 2007	31.37	31.42	30.60	30.87	2,083,336	-0.67(-2.12%)
Jan 24, 2007	31.35	31.83	31.25	31.54	1,342,607	+0.23(+0.74%)
Jan 23, 2007	31.21	31.69	31.00	31.31	1,504,145	-0.12(-0.39%)
Jan 22, 2007	32.24	32.29	31.11	31.43	2,485,953	-0.62(-1.93%)
Jan 19, 2007	31.66	32.21	31.60	32.05	1,302,725	+0.33(+1.04%)
Jan 18, 2007	31.94	32.52	31.71	31.72	1,664,418	-0.08(-0.25%)
Jan 17, 2007	31.83	32.31	31.74	31.80	1,406,573	-0.17(-0.52%)
Jan 16, 2007	32.03	32.59	31.63	31.96	1,786,817	-0.14(-0.43%)
Jan 12, 2007	31.74	32.17	31.70	32.10	1,324,500	+0.40(+1.25%)
Jan 11, 2007	31.24	31.73	31.19	31.70	1,778,650	+0.61(+1.97%)
Jan 10, 2007	31.00	31.25	30.68	31.09	2,318,153	-0.17(-0.55%)
Jan 09, 2007	31.13	31.56	30.91	31.26	2,657,898	+0.09(+0.30%)
Jan 08, 2007	30.95	31.41	30.84	31.17	2,115,351	+0.19(+0.60%)
Jan 05, 2007	31.39	31.46	30.92	30.98	1,996,322	-0.32(-1.01%)
Jan 04, 2007	30.96	31.53	30.67	31.30	3,778,563	+0.14(+0.44%)
Jan 03, 2007	30.41	31.51	30.31	31.16	4,741,900	+1.73(+5.89%)
Dec 29, 2006	29.47	29.90	29.28	29.43	1,506,944	-0.02(-0.07%)
Dec 28, 2006	29.18	29.57	29.02	29.45	1,436,060	+0.10(+0.34%)
Dec 27, 2006	29.36	29.75	29.13	29.35	1,067,662	+0.19(+0.67%)
Dec 26, 2006	28.50	29.17	28.50	29.16	1,933,766	+0.77(+2.71%)
Dec 22, 2006	29.17	29.36	28.39	28.39	2,503,677	-0.91(-3.10%)
Dec 21, 2006	29.52	29.88	29.04	29.29	1,422,240	-0.24(-0.80%)
Dec 20, 2006	29.44	29.70	29.09	29.53	2,141,339	+0.02(+0.07%)
Dec 19, 2006	29.76	29.80	29.08	29.51	2,676,177	-0.40(-1.32%)
Dec 18, 2006	30.96	31.16	29.80	29.90	2,998,853	-1.02(-3.30%)
Dec 15, 2006	31.28	31.68	30.88	30.93	2,673,897	-0.29(-0.92%)
Dec 14, 2006	30.50	31.46	30.42	31.21	1,693,141	+0.84(+2.77%)
Dec 13, 2006	30.87	30.87	30.19	30.37	2,181,265	-0.32(-1.03%)
Dec 12, 2006	30.39	30.70	30.23	30.69	2,254,429	+0.08(+0.26%)
Dec 11, 2006	30.26	30.95	30.11	30.61	1,956,445	+0.32(+1.07%)
Dec 08, 2006	30.46	30.85	30.18	30.29	1,490,481	-0.28(-0.92%)
Dec 07, 2006	30.90	31.07	30.39	30.57	1,894,206	-0.29(-0.96%)
Dec 06, 2006	30.91	30.96	30.75	30.86	1,218,614	-0.08(-0.26%)
Dec 05, 2006	31.04	31.19	30.43	30.94	2,096,884	-0.01(-0.02%)
Dec 04, 2006	31.67	31.93	30.83	30.95	4,050,207	-0.34(-1.08%)
Dec 01, 2006	31.47	31.96	30.91	31.29	2,558,577	-0.39(-1.23%)
Nov 30, 2006	31.66	31.92	31.35	31.68	1,624,646	-0.16(-0.50%)
Nov 29, 2006	32.06	32.52	31.46	31.83	2,287,047	-0.03(-0.09%)
Nov 28, 2006	31.49	31.98	31.03	31.86	2,855,897	+0.06(+0.20%)
Nov 27, 2006	30.39	31.98	30.34	31.80	4,305,290	+1.12(+3.66%)
Nov 24, 2006	30.39	30.91	30.39	30.67	377,154	-0.06(-0.19%)
Nov 22, 2006	30.71	30.84	30.23	30.73	1,151,437	-0.09(-0.28%)
Nov 21, 2006	30.59	30.82	30.54	30.82	2,066,542	+0.05(+0.16%)
Nov 20, 2006	30.32	31.04	30.32	30.77	2,452,422	-0.60(-1.93%)
Nov 17, 2006	31.68	32.01	30.96	31.37	2,054,626	-0.33(-1.04%)
Nov 16, 2006	31.11	31.72	31.11	31.70	2,266,074	+0.83(+2.68%)
Nov 15, 2006	30.46	31.06	30.41	30.88	1,264,917	+0.32(+1.06%)
Nov 14, 2006	30.50	30.66	29.95	30.55	2,317,779	-0.15(-0.49%)
Nov 13, 2006	29.77	30.70	29.77	30.70	2,616,649	+0.76(+2.52%)
Nov 10, 2006	29.56	30.15	29.52	29.95	1,029,712	+0.44(+1.49%)
Nov 09, 2006	29.98	30.13	29.42	29.51	1,433,987	-0.58(-1.94%)
Nov 08, 2006	29.84	30.36	29.78	30.09	1,332,467	-0.29(-0.95%)
Nov 07, 2006	30.01	30.91	29.89	30.38	1,572,771	+0.14(+0.45%)
Nov 06, 2006	30.01	30.83	30.01	30.24	1,811,027	+0.58(+1.97%)
Nov 03, 2006	29.94	30.16	29.56	29.66	1,458,121	-0.04(-0.12%)
Nov 02, 2006	29.68	30.14	29.22	29.70	3,534,905	-0.16(-0.53%)
Nov 01, 2006	30.37	30.52	29.77	29.85	3,883,282	-0.19(-0.62%)
Oct 31, 2006	30.96	31.11	29.87	30.04	3,847,280	-0.88(-2.84%)
Oct 30, 2006	30.87	31.09	30.38	30.92	2,258,329	+0.14(+0.47%)
Oct 27, 2006	31.18	31.28	30.76	30.78	1,910,979	-0.69(-2.20%)
Oct 26, 2006	31.21	31.91	30.95	31.47	1,883,678	-0.11(-0.34%)
Oct 25, 2006	31.85	32.72	30.95	31.57	5,105,071	+0.94(+3.08%)
Oct 24, 2006	30.54	30.83	30.31	30.63	2,706,590	-0.12(-0.37%)
Oct 23, 2006	30.96	31.49	30.31	30.75	3,091,787	-0.53(-1.70%)
Oct 20, 2006	31.19	31.57	31.07	31.28	3,016,971	+0.23(+0.74%)
Oct 19, 2006	28.70	31.11	28.70	31.05	4,135,542	+1.76(+6.00%)
Oct 18, 2006	30.35	30.68	28.74	29.29	4,128,490	-0.80(-2.65%)
Oct 17, 2006	30.99	31.13	29.98	30.09	3,127,308	-1.32(-4.22%)
Oct 16, 2006	30.95	31.65	30.95	31.42	1,807,599	+0.39(+1.25%)
Oct 13, 2006	30.95	31.57	30.80	31.03	1,674,416	-0.10(-0.32%)
Oct 12, 2006	31.03	31.49	30.89	31.13	1,755,672	+0.11(+0.35%)
Oct 11, 2006	31.81	31.87	30.80	31.02	2,168,805	-0.94(-2.95%)
Oct 10, 2006	31.70	32.60	31.67	31.96	2,100,302	+0.42(+1.32%)
Oct 09, 2006	31.78	31.83	31.14	31.55	3,044,060	-0.20(-0.63%)
Oct 06, 2006	32.71	32.75	31.65	31.75	1,556,445	-1.07(-3.25%)
Oct 05, 2006	32.21	32.87	32.04	32.81	1,870,000	+0.42(+1.31%)
Oct 04, 2006	31.20	32.76	30.93	32.39	2,051,903	+1.02(+3.26%)
Oct 03, 2006	30.98	31.73	30.76	31.37	1,764,741	+0.42(+1.37%)
Oct 02, 2006	32.19	32.19	30.93	30.94	1,982,024	-1.14(-3.57%)
Sep 29, 2006	31.85	32.11	31.25	32.09	2,009,034	+0.06(+0.18%)
Sep 28, 2006	32.47	32.95	31.68	32.03	2,550,738	-0.58(-1.77%)
Sep 27, 2006	32.24	32.68	31.88	32.60	1,415,812	+0.30(+0.91%)
Sep 26, 2006	31.31	32.34	30.92	32.31	1,605,330	+0.88(+2.79%)
Sep 25, 2006	31.38	31.60	30.65	31.43	1,647,578	+0.19(+0.60%)
Sep 22, 2006	31.66	31.90	31.12	31.24	1,508,592	-0.66(-2.08%)
Sep 21, 2006	32.64	33.03	31.76	31.91	1,483,930	-0.52(-1.60%)
Sep 20, 2006	32.59	33.47	32.13	32.42	1,509,679	+0.08(+0.24%)
Sep 19, 2006	32.15	32.37	31.52	32.34	2,039,198	+0.21(+0.65%)
Sep 18, 2006	32.65	32.99	32.03	32.14	1,569,532	-0.63(-1.91%)
Sep 15, 2006	32.85	33.60	32.38	32.76	3,825,123	+0.12(+0.35%)
Sep 14, 2006	33.36	33.51	32.39	32.65	1,751,177	-0.92(-2.74%)
Sep 13, 2006	32.84	34.17	32.81	33.57	1,760,902	+0.63(+1.90%)
Sep 12, 2006	31.48	32.98	31.06	32.94	1,694,024	+1.18(+3.72%)
Sep 11, 2006	30.85	31.78	30.05	31.76	2,631,529	+0.65(+2.08%)
Sep 08, 2006	31.35	31.67	30.91	31.11	1,942,988	-0.35(-1.12%)
Sep 07, 2006	31.13	32.08	30.95	31.47	1,856,123	+0.30(+0.97%)
Sep 06, 2006	32.37	32.46	31.12	31.16	2,228,593	-1.23(-3.80%)
Sep 05, 2006	33.24	33.28	32.29	32.39	2,109,365	-0.74(-2.24%)
Sep 01, 2006	33.22	33.62	32.85	33.14	583,855	+0.16(+0.48%)
Aug 31, 2006	32.89	33.19	32.33	32.98	1,079,110	+0.32(+0.99%)
Aug 30, 2006	33.64	33.64	32.30	32.65	1,865,550	-0.96(-2.85%)
Aug 29, 2006	33.63	33.70	32.50	33.61	1,244,258	-0.10(-0.30%)
Aug 28, 2006	32.57	34.01	32.39	33.71	1,600,381	+1.27(+3.93%)
Aug 25, 2006	32.95	32.95	32.06	32.44	993,157	-0.47(-1.42%)
Aug 24, 2006	33.05	33.40	32.39	32.91	1,304,688	+0.14(+0.42%)
Aug 23, 2006	33.76	34.32	32.68	32.77	1,481,703	-1.10(-3.25%)
Aug 22, 2006	34.35	34.99	33.70	33.87	1,235,513	-0.66(-1.92%)
Aug 21, 2006	34.40	34.92	33.95	34.53	1,417,113	+0.04(+0.12%)
Aug 18, 2006	34.75	34.75	33.80	34.49	1,228,528	-0.15(-0.44%)
Aug 17, 2006	34.45	35.01	34.28	34.64	1,056,302	+0.17(+0.48%)
Aug 16, 2006	34.19	34.48	33.67	34.47	1,762,575	+0.60(+1.79%)
Aug 15, 2006	33.14	33.95	32.82	33.87	1,116,822	+1.40(+4.32%)
Aug 14, 2006	32.95	33.62	32.42	32.47	995,793	+0.22(+0.67%)
Aug 11, 2006	33.22	33.22	32.09	32.25	922,826	-0.89(-2.69%)
Aug 10, 2006	31.34	33.44	31.31	33.14	2,393,560	+1.73(+5.52%)
Aug 09, 2006	33.13	33.46	31.34	31.41	1,911,998	-1.31(-4.00%)
Aug 08, 2006	33.50	33.84	32.63	32.72	1,079,595	-0.72(-2.15%)
Aug 07, 2006	33.67	33.93	32.96	33.44	981,580	-0.40(-1.17%)
Aug 04, 2006	34.85	35.63	33.65	33.83	2,257,700	-0.54(-1.57%)
Aug 03, 2006	32.78	34.76	32.24	34.37	1,770,164	+1.58(+4.81%)
Aug 02, 2006	31.96	33.07	31.82	32.80	1,452,130	+0.72(+2.24%)