C.H. Robinson Worldwide (NQ: CHRW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.612	6.801	6.598	6.643	1,353,571	+0.04(+0.60%)
Jul 30, 2003	6.630	6.643	6.503	6.603	949,806	-0.02(-0.27%)
Jul 29, 2003	6.528	6.621	6.377	6.621	1,070,129	+0.08(+1.18%)
Jul 28, 2003	6.634	6.647	6.458	6.544	645,523	-0.06(-0.98%)
Jul 25, 2003	6.483	6.641	6.452	6.609	952,862	+0.14(+2.17%)
Jul 24, 2003	6.535	6.634	6.458	6.469	1,127,095	-0.03(-0.42%)
Jul 23, 2003	6.692	6.693	6.290	6.496	2,635,170	-0.20(-2.93%)
Jul 22, 2003	6.674	6.807	6.596	6.692	693,875	+0.03(+0.51%)
Jul 21, 2003	6.792	6.814	6.567	6.657	1,003,159	-0.13(-1.99%)
Jul 18, 2003	6.767	6.868	6.478	6.792	680,536	+0.06(+0.91%)
Jul 17, 2003	6.809	6.843	6.699	6.731	883,669	-0.11(-1.55%)
Jul 16, 2003	6.774	6.848	6.733	6.837	697,765	+0.10(+1.47%)
Jul 15, 2003	6.796	6.837	6.719	6.738	798,915	-0.05(-0.79%)
Jul 14, 2003	6.719	6.845	6.677	6.792	970,369	+0.12(+1.86%)
Jul 11, 2003	6.638	6.782	6.620	6.668	967,312	+0.04(+0.54%)
Jul 10, 2003	6.668	6.713	6.602	6.632	878,112	-0.03(-0.41%)
Jul 09, 2003	6.674	6.683	6.594	6.659	998,713	+0.03(+0.46%)
Jul 08, 2003	6.416	6.690	6.416	6.629	2,167,492	+0.19(+3.02%)
Jul 07, 2003	6.298	6.450	6.265	6.434	1,507,240	+0.17(+2.73%)
Jul 03, 2003	6.316	6.389	6.251	6.263	477,126	-0.11(-1.67%)
Jul 02, 2003	6.362	6.386	6.298	6.370	965,645	-0.00(-0.03%)
Jul 01, 2003	6.334	6.422	6.209	6.371	1,114,313	+0.01(+0.11%)
Jun 30, 2003	6.422	6.448	6.343	6.364	946,007	-0.06(-0.90%)
Jun 27, 2003	6.442	6.553	6.389	6.422	1,009,273	+0.03(+0.51%)
Jun 26, 2003	6.343	6.452	6.224	6.389	856,437	+0.07(+1.14%)
Jun 25, 2003	6.229	6.397	6.226	6.317	1,226,300	+0.05(+0.80%)
Jun 24, 2003	6.373	6.382	6.163	6.267	864,217	-0.08(-1.19%)
Jun 23, 2003	6.281	6.384	6.267	6.343	2,202,505	+0.13(+2.17%)
Jun 20, 2003	6.229	6.262	6.118	6.208	2,111,359	-0.01(-0.23%)
Jun 19, 2003	6.296	6.317	6.143	6.222	1,399,977	-0.08(-1.20%)
Jun 18, 2003	6.276	6.344	6.251	6.298	1,432,767	-0.00(-0.06%)
Jun 17, 2003	6.425	6.425	6.199	6.301	1,441,104	-0.08(-1.27%)
Jun 16, 2003	6.303	6.393	6.280	6.382	1,257,701	+0.08(+1.34%)
Jun 13, 2003	6.368	6.422	6.233	6.298	905,622	-0.06(-0.99%)
Jun 12, 2003	6.332	6.391	6.269	6.361	707,491	-0.03(-0.53%)
Jun 11, 2003	6.485	6.496	6.332	6.395	1,220,742	-0.06(-1.00%)
Jun 10, 2003	6.355	6.496	6.334	6.460	649,413	+0.13(+2.10%)
Jun 09, 2003	6.389	6.416	6.307	6.326	1,052,345	-0.07(-1.15%)
Jun 06, 2003	6.684	6.704	6.359	6.400	1,390,807	-0.23(-3.50%)
Jun 05, 2003	6.612	6.650	6.537	6.632	928,131	-0.11(-1.58%)
Jun 04, 2003	6.569	6.773	6.555	6.738	835,318	+0.13(+1.93%)
Jun 03, 2003	6.688	6.702	6.589	6.611	582,444	-0.06(-0.84%)
Jun 02, 2003	6.706	6.794	6.641	6.666	843,932	-0.04(-0.56%)
May 30, 2003	6.541	6.704	6.476	6.704	797,803	+0.17(+2.64%)
May 29, 2003	6.585	6.657	6.490	6.532	829,482	-0.02(-0.36%)
May 28, 2003	6.499	6.630	6.488	6.555	1,006,772	+0.05(+0.77%)
May 27, 2003	6.436	6.505	6.397	6.505	1,765,394	+0.04(+0.61%)
May 23, 2003	6.442	6.488	6.361	6.465	714,716	+0.00(+0.00%)
May 22, 2003	6.460	6.517	6.416	6.465	943,970	-0.01(-0.11%)
May 21, 2003	6.451	6.490	6.409	6.472	1,005,382	+0.03(+0.39%)
May 20, 2003	6.490	6.524	6.402	6.447	714,994	-0.02(-0.33%)
May 19, 2003	6.612	6.627	6.469	6.469	1,247,141	-0.17(-2.60%)
May 16, 2003	6.780	6.780	6.584	6.641	1,911,283	-0.13(-1.86%)
May 15, 2003	6.769	6.819	6.749	6.767	900,342	-0.01(-0.13%)
May 14, 2003	6.870	6.872	6.756	6.776	905,622	-0.07(-1.00%)
May 13, 2003	6.913	6.913	6.776	6.845	1,207,960	-0.07(-0.99%)
May 12, 2003	6.837	6.974	6.749	6.913	1,489,733	+0.09(+1.37%)
May 09, 2003	6.738	6.837	6.720	6.819	1,269,372	+0.08(+1.12%)
May 08, 2003	6.787	6.792	6.684	6.744	2,504,564	-0.06(-0.90%)
May 07, 2003	6.800	6.897	6.764	6.805	1,971,306	+0.00(+0.03%)
May 06, 2003	6.755	6.872	6.755	6.803	2,828,855	+0.05(+0.72%)
May 05, 2003	6.659	6.785	6.582	6.755	2,126,921	+0.19(+2.93%)
May 02, 2003	6.497	6.584	6.456	6.562	2,379,795	+0.05(+0.80%)
May 01, 2003	6.643	6.681	6.452	6.510	1,519,189	-0.11(-1.66%)
Apr 30, 2003	6.648	6.677	6.594	6.620	884,503	-0.05(-0.70%)
Apr 29, 2003	6.657	6.742	6.560	6.666	1,394,697	+0.02(+0.32%)
Apr 28, 2003	6.496	6.679	6.483	6.645	1,668,968	+0.14(+2.19%)
Apr 25, 2003	6.557	6.567	6.461	6.503	893,117	-0.06(-0.99%)
Apr 24, 2003	6.559	6.620	6.510	6.567	1,237,971	-0.05(-0.76%)
Apr 23, 2003	6.481	6.785	6.469	6.618	4,085,166	+0.17(+2.71%)
Apr 22, 2003	6.298	6.476	6.289	6.443	1,493,346	+0.14(+2.20%)
Apr 21, 2003	6.298	6.317	6.226	6.305	614,400	-0.02(-0.26%)
Apr 17, 2003	6.159	6.334	6.159	6.321	1,561,150	+0.16(+2.66%)
Apr 16, 2003	6.298	6.298	6.125	6.157	1,106,810	-0.14(-2.20%)
Apr 15, 2003	6.226	6.298	6.193	6.296	964,533	+0.10(+1.60%)
Apr 14, 2003	6.074	6.217	6.062	6.197	1,205,736	+0.12(+1.98%)
Apr 11, 2003	6.139	6.181	6.035	6.076	729,166	-0.05(-0.82%)
Apr 10, 2003	6.107	6.127	6.046	6.127	722,775	+0.02(+0.32%)
Apr 09, 2003	6.218	6.298	6.080	6.107	1,619,505	-0.10(-1.68%)
Apr 08, 2003	6.188	6.253	6.105	6.211	934,800	+0.09(+1.44%)
Apr 07, 2003	6.137	6.269	6.105	6.123	1,238,527	+0.03(+0.47%)
Apr 04, 2003	6.035	6.163	6.017	6.094	800,304	+0.08(+1.41%)
Apr 03, 2003	6.089	6.118	6.004	6.010	1,899,890	-0.04(-0.71%)
Apr 02, 2003	5.934	6.089	5.904	6.053	1,104,587	+0.15(+2.62%)
Apr 01, 2003	5.792	5.938	5.760	5.898	1,321,892	+0.01(+0.24%)
Mar 31, 2003	5.904	5.904	5.738	5.884	2,175,450	-0.05(-0.91%)
Mar 28, 2003	6.012	6.015	5.905	5.938	86,699,680	-0.10(-1.61%)
Mar 27, 2003	6.145	6.145	5.995	6.035	1,479,771	-0.11(-1.73%)
Mar 26, 2003	6.175	6.199	6.091	6.141	832,994	-0.03(-0.52%)
Mar 25, 2003	6.101	6.190	6.073	6.173	1,049,230	+0.10(+1.57%)
Mar 24, 2003	6.049	6.091	5.992	6.078	1,482,133	-0.10(-1.69%)
Mar 21, 2003	6.150	6.206	6.010	6.182	1,258,229	+0.10(+1.66%)
Mar 20, 2003	5.988	6.098	5.940	6.082	774,650	+0.06(+0.96%)
Mar 19, 2003	5.893	6.060	5.887	6.024	1,011,465	+0.13(+2.26%)
Mar 18, 2003	5.893	5.922	5.765	5.891	2,074,309	-0.11(-1.80%)
Mar 17, 2003	5.839	6.003	5.806	5.999	1,919,828	+0.15(+2.58%)
Mar 14, 2003	5.844	5.853	5.781	5.848	1,222,999	+0.03(+0.43%)
Mar 13, 2003	5.542	5.826	5.540	5.823	2,378,683	+0.32(+5.75%)
Mar 12, 2003	5.493	5.556	5.412	5.506	1,486,910	-0.01(-0.23%)
Mar 11, 2003	5.531	5.605	5.502	5.519	1,040,951	-0.01(-0.26%)
Mar 10, 2003	5.614	5.635	5.515	5.533	1,109,033	-0.10(-1.85%)
Mar 07, 2003	5.596	5.670	5.578	5.637	657,492	-0.01(-0.13%)
Mar 06, 2003	5.623	5.686	5.569	5.644	955,363	-0.02(-0.32%)
Mar 05, 2003	5.596	5.704	5.596	5.662	1,837,644	+0.04(+0.74%)
Mar 04, 2003	5.544	5.666	5.544	5.621	986,486	+0.03(+0.48%)
Mar 03, 2003	5.612	5.614	5.526	5.594	1,109,589	+0.07(+1.24%)
Feb 28, 2003	5.522	5.617	5.475	5.526	841,431	+0.02(+0.42%)
Feb 27, 2003	5.436	5.544	5.389	5.502	1,096,806	+0.09(+1.60%)
Feb 26, 2003	5.517	5.538	5.400	5.416	955,641	-0.13(-2.34%)
Feb 25, 2003	5.450	5.549	5.310	5.545	971,758	+0.09(+1.72%)
Feb 24, 2003	5.626	5.630	5.452	5.452	1,310,221	-0.24(-4.14%)
Feb 21, 2003	5.668	5.713	5.587	5.688	1,319,669	+0.03(+0.60%)
Feb 20, 2003	5.668	5.682	5.623	5.653	1,600,887	+0.01(+0.19%)
Feb 19, 2003	5.671	5.671	5.589	5.643	1,410,815	-0.01(-0.16%)
Feb 18, 2003	5.488	5.668	5.484	5.652	1,536,140	+0.17(+3.02%)
Feb 14, 2003	5.436	5.576	5.391	5.486	1,056,791	+0.10(+1.84%)
Feb 13, 2003	5.483	5.488	5.387	5.387	1,035,950	-0.06(-1.06%)
Feb 12, 2003	5.479	5.551	5.443	5.445	1,254,922	-0.04(-0.69%)
Feb 11, 2003	5.438	5.522	5.430	5.483	1,665,912	+0.06(+1.06%)
Feb 10, 2003	5.335	5.502	5.331	5.425	1,446,662	+0.09(+1.72%)
Feb 07, 2003	5.524	5.578	5.331	5.333	1,546,977	-0.16(-2.88%)
Feb 06, 2003	5.416	5.634	5.411	5.492	2,075,512	+0.04(+0.66%)
Feb 05, 2003	5.263	5.689	5.218	5.456	6,095,376	+0.43(+8.60%)
Feb 04, 2003	5.049	5.051	4.950	5.024	2,223,624	-0.05(-1.06%)
Feb 03, 2003	5.034	5.124	5.013	5.078	1,533,917	+0.04(+0.71%)
Jan 31, 2003	4.943	5.132	4.903	5.042	1,277,708	+0.08(+1.56%)
Jan 30, 2003	5.115	5.155	4.945	4.964	939,830	-0.15(-2.95%)
Jan 29, 2003	4.986	5.187	4.858	5.115	1,758,169	+0.09(+1.86%)
Jan 28, 2003	5.047	5.099	4.963	5.022	1,237,971	-0.01(-0.29%)
Jan 27, 2003	5.083	5.191	5.011	5.036	1,369,410	-0.04(-0.82%)
Jan 24, 2003	5.110	5.121	5.040	5.078	2,176,106	-0.04(-0.71%)
Jan 23, 2003	5.052	5.180	5.040	5.114	1,499,182	+0.01(+0.18%)
Jan 22, 2003	5.168	5.216	5.085	5.105	1,855,428	-0.08(-1.46%)
Jan 21, 2003	5.283	5.355	5.164	5.180	1,818,748	-0.14(-2.60%)
Jan 17, 2003	5.414	5.450	5.308	5.319	1,538,919	-0.07(-1.24%)
Jan 16, 2003	5.362	5.443	5.362	5.385	1,419,707	-0.00(-0.03%)
Jan 15, 2003	5.459	5.497	5.335	5.387	1,303,551	-0.10(-1.80%)
Jan 14, 2003	5.500	5.542	5.441	5.486	824,480	-0.02(-0.42%)
Jan 13, 2003	5.567	5.619	5.452	5.510	2,875,261	-0.07(-1.23%)
Jan 10, 2003	5.623	5.677	5.553	5.578	1,043,175	-0.08(-1.37%)
Jan 09, 2003	5.594	5.729	5.576	5.655	2,313,658	+0.07(+1.22%)
Jan 08, 2003	5.644	5.686	5.571	5.587	1,382,470	-0.08(-1.43%)
Jan 07, 2003	5.666	5.716	5.608	5.668	1,678,139	-0.03(-0.47%)
Jan 06, 2003	5.632	5.749	5.614	5.695	2,208,340	+0.06(+0.99%)
Jan 03, 2003	5.733	5.740	5.628	5.639	1,699,813	-0.08(-1.38%)
Jan 02, 2003	5.679	5.792	5.614	5.718	2,075,790	+0.10(+1.86%)
Dec 31, 2002	5.623	5.668	5.580	5.614	1,359,406	+0.03(+0.48%)
Dec 30, 2002	5.560	5.612	5.533	5.587	2,191,112	+0.01(+0.19%)
Dec 27, 2002	5.641	5.702	5.551	5.576	1,497,514	-0.08(-1.37%)
Dec 26, 2002	5.679	5.812	5.625	5.653	1,124,872	-0.02(-0.29%)
Dec 24, 2002	5.747	5.747	5.668	5.670	882,836	-0.08(-1.35%)
Dec 23, 2002	5.761	5.839	5.641	5.747	3,969,567	+0.00(+0.00%)
Dec 20, 2002	5.761	5.837	5.641	5.747	16,435,147	+0.03(+0.47%)
Dec 19, 2002	5.740	5.828	5.686	5.720	2,397,301	+0.04(+0.68%)
Dec 18, 2002	5.707	5.761	5.632	5.681	1,083,190	-0.05(-0.89%)
Dec 17, 2002	5.772	5.855	5.713	5.733	1,488,066	-0.12(-2.03%)
Dec 16, 2002	5.848	5.871	5.725	5.851	2,904,161	-0.01(-0.09%)
Dec 13, 2002	5.889	5.913	5.770	5.857	2,384,519	-0.02(-0.40%)
Dec 12, 2002	5.794	5.900	5.785	5.880	3,571,082	+0.11(+1.87%)
Dec 11, 2002	5.677	5.806	5.650	5.772	1,979,920	+0.09(+1.58%)
Dec 10, 2002	5.581	5.691	5.544	5.682	1,576,989	+0.12(+2.17%)
Dec 09, 2002	5.682	5.700	5.511	5.562	1,615,059	-0.13(-2.31%)
Dec 06, 2002	5.691	5.713	5.596	5.693	2,277,811	+0.03(+0.51%)
Dec 05, 2002	5.641	5.677	5.558	5.664	2,586,540	+0.05(+0.96%)
Dec 04, 2002	5.558	5.731	5.425	5.610	2,064,952	+0.04(+0.71%)
Dec 03, 2002	5.504	5.614	5.488	5.571	812,531	+0.06(+1.04%)
Dec 02, 2002	5.508	5.533	5.470	5.513	757,510	+0.01(+0.26%)
Nov 29, 2002	5.479	5.544	5.457	5.499	362,638	+0.06(+1.02%)
Nov 27, 2002	5.265	5.474	5.265	5.443	994,267	+0.15(+2.79%)
Nov 26, 2002	5.450	5.450	5.250	5.295	1,071,241	-0.15(-2.74%)
Nov 25, 2002	5.459	5.459	5.362	5.445	697,487	+0.00(+0.03%)
Nov 22, 2002	5.549	5.551	5.371	5.443	1,434,435	-0.12(-2.10%)
Nov 21, 2002	5.598	5.652	5.533	5.560	983,430	-0.05(-0.83%)
Nov 20, 2002	5.427	5.612	5.427	5.607	574,941	+0.14(+2.50%)
Nov 19, 2002	5.447	5.549	5.366	5.470	604,674	+0.03(+0.59%)
Nov 18, 2002	5.607	5.614	5.434	5.438	668,587	-0.19(-3.33%)
Nov 15, 2002	5.578	5.632	5.499	5.625	1,417,206	+0.04(+0.74%)
Nov 14, 2002	5.461	5.585	5.398	5.583	828,648	+0.14(+2.58%)
Nov 13, 2002	5.290	5.472	5.236	5.443	808,363	+0.12(+2.20%)
Nov 12, 2002	5.290	5.380	5.254	5.326	874,777	+0.04(+0.78%)
Nov 11, 2002	5.465	5.465	5.263	5.285	609,120	-0.20(-3.58%)
Nov 08, 2002	5.391	5.510	5.360	5.481	768,626	+0.11(+2.11%)
Nov 07, 2002	5.567	5.569	5.344	5.367	1,067,906	-0.18(-3.21%)
Nov 06, 2002	5.576	5.594	5.441	5.545	1,124,317	-0.01(-0.10%)
Nov 05, 2002	5.454	5.574	5.398	5.551	708,325	+0.07(+1.35%)
Nov 04, 2002	5.416	5.527	5.414	5.477	627,461	+0.08(+1.47%)
Nov 01, 2002	5.333	5.411	5.200	5.398	1,005,938	+0.08(+1.45%)
Oct 31, 2002	5.346	5.443	5.292	5.321	528,812	-0.06(-1.10%)
Oct 30, 2002	5.261	5.398	5.261	5.380	728,055	+0.14(+2.68%)
Oct 29, 2002	5.220	5.281	5.092	5.240	852,824	+0.00(+0.00%)
Oct 28, 2002	5.364	5.398	5.218	5.240	795,580	-0.15(-2.77%)
Oct 25, 2002	5.357	5.398	5.252	5.389	701,589	+0.10(+1.80%)
Oct 24, 2002	5.303	5.475	5.276	5.294	2,330,887	+0.03(+0.51%)
Oct 23, 2002	4.966	5.335	4.950	5.267	1,938,574	+0.25(+4.99%)
Oct 22, 2002	4.894	5.065	4.860	5.016	1,582,547	+0.05(+0.97%)
Oct 21, 2002	4.984	4.984	4.822	4.968	1,638,123	+0.00(+0.04%)
Oct 18, 2002	4.979	5.007	4.918	4.966	951,751	+0.00(+0.00%)
Oct 17, 2002	4.936	4.982	4.869	4.966	1,612,369	+0.06(+1.21%)
Oct 16, 2002	4.959	4.959	4.840	4.907	1,588,660	-0.04(-0.84%)
Oct 15, 2002	4.858	5.061	4.813	4.948	2,259,935	+0.13(+2.77%)
Oct 14, 2002	4.831	4.858	4.797	4.815	826,425	-0.02(-0.45%)
Oct 11, 2002	4.880	4.912	4.806	4.837	1,044,286	+0.03(+0.71%)
Oct 10, 2002	4.716	4.858	4.671	4.802	1,272,429	+0.10(+2.18%)
Oct 09, 2002	4.860	4.860	4.649	4.700	1,081,245	-0.19(-3.96%)
Oct 08, 2002	4.928	5.009	4.813	4.894	732,223	+0.00(+0.07%)
Oct 07, 2002	4.925	4.977	4.837	4.890	665,253	-0.06(-1.28%)
Oct 04, 2002	5.069	5.076	4.817	4.954	716,703	-0.12(-2.27%)
Oct 03, 2002	5.027	5.128	4.957	5.069	821,926	+0.17(+3.45%)
Oct 02, 2002	5.036	5.060	4.853	4.900	1,007,872	-0.13(-2.51%)
Oct 01, 2002	4.871	5.054	4.760	5.025	687,761	+0.16(+3.37%)
Sep 30, 2002	4.977	5.015	4.727	4.862	1,710,373	-0.12(-2.35%)
Sep 27, 2002	5.187	5.191	4.932	4.979	953,140	-0.24(-4.65%)
Sep 26, 2002	5.016	5.232	4.972	5.222	509,638	+0.23(+4.66%)
Sep 25, 2002	4.892	5.020	4.856	4.989	686,022	+0.10(+1.98%)
Sep 24, 2002	4.871	4.943	4.797	4.892	792,951	-0.03(-0.59%)
Sep 23, 2002	4.910	4.936	4.874	4.921	1,102,086	-0.00(-0.04%)
Sep 20, 2002	4.887	4.936	4.784	4.923	1,379,155	+0.06(+1.18%)
Sep 19, 2002	4.750	4.898	4.712	4.865	1,380,525	+0.11(+2.27%)
Sep 18, 2002	4.703	4.820	4.689	4.757	602,551	+0.04(+0.88%)
Sep 17, 2002	4.860	4.885	4.648	4.716	1,171,557	-0.11(-2.31%)
Sep 16, 2002	4.858	4.912	4.774	4.828	592,672	-0.04(-0.79%)
Sep 13, 2002	4.759	4.874	4.725	4.866	641,911	+0.08(+1.67%)
Sep 12, 2002	4.876	4.896	4.752	4.786	666,086	-0.09(-1.92%)
Sep 11, 2002	4.846	4.988	4.846	4.880	848,656	+0.01(+0.18%)
Sep 10, 2002	4.950	5.013	4.846	4.871	798,359	-0.07(-1.35%)
Sep 09, 2002	4.757	4.972	4.707	4.937	631,907	+0.19(+4.02%)
Sep 06, 2002	4.725	4.804	4.720	4.747	1,164,610	+0.02(+0.42%)
Sep 05, 2002	4.975	5.002	4.727	4.727	1,718,154	-0.27(-5.33%)
Sep 04, 2002	4.979	5.106	4.874	4.993	1,215,985	+0.00(+0.07%)
Sep 03, 2002	4.950	5.097	4.934	4.989	798,359	+0.03(+0.51%)
Aug 30, 2002	4.957	5.054	4.950	4.964	522,421	-0.04(-0.76%)
Aug 29, 2002	5.099	5.099	4.939	5.002	1,267,704	-0.11(-2.18%)
Aug 28, 2002	5.193	5.207	5.114	5.114	463,231	-0.10(-1.93%)
Aug 27, 2002	5.488	5.488	5.162	5.214	79,974,896	-0.22(-4.10%)
Aug 26, 2002	5.263	5.481	5.243	5.438	529,079	+0.17(+3.25%)
Aug 23, 2002	5.477	5.479	5.267	5.267	568,822	-0.22(-4.10%)
Aug 22, 2002	5.443	5.531	5.382	5.492	651,359	+0.05(+0.93%)
Aug 21, 2002	5.308	5.445	5.299	5.441	766,958	+0.12(+2.16%)
Aug 20, 2002	5.353	5.403	5.263	5.326	564,937	-0.07(-1.33%)
Aug 16, 2002	5.360	5.412	5.344	5.398	467,953	+0.04(+0.70%)
Aug 15, 2002	5.240	5.409	5.240	5.360	585,456	+0.05(+0.98%)
Aug 14, 2002	5.063	5.322	4.984	5.308	669,143	+0.24(+4.83%)
Aug 13, 2002	5.270	5.366	5.063	5.063	567,794	-0.21(-4.02%)
Aug 12, 2002	5.362	5.380	5.182	5.276	614,661	+0.06(+1.07%)
Aug 07, 2002	5.110	5.274	4.993	5.220	908,679	+0.15(+3.06%)
Aug 06, 2002	4.858	5.144	4.813	5.065	917,857	+0.28(+5.95%)
Aug 05, 2002	5.040	5.040	4.707	4.781	1,722,878	-0.25(-4.94%)
Aug 02, 2002	5.096	5.126	5.011	5.029	577,442	-0.09(-1.69%)