C.H. Robinson Worldwide (NQ: CHRW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	7.103	7.184	7.075	7.130	663,585	+0.01(+0.15%)
Oct 30, 2003	7.153	7.246	7.119	7.119	996,968	-0.03(-0.48%)
Oct 29, 2003	7.215	7.275	7.115	7.153	1,014,300	-0.13(-1.72%)
Oct 28, 2003	7.157	7.278	7.061	7.278	1,944,717	+0.11(+1.52%)
Oct 27, 2003	7.220	7.393	7.086	7.170	1,314,919	-0.02(-0.23%)
Oct 24, 2003	6.949	7.213	6.920	7.186	1,345,273	+0.16(+2.22%)
Oct 23, 2003	7.041	7.137	6.960	7.030	1,073,459	-0.01(-0.13%)
Oct 22, 2003	7.242	7.242	6.963	7.039	1,453,447	-0.23(-3.19%)
Oct 21, 2003	7.275	7.333	7.202	7.271	690,416	-0.02(-0.22%)
Oct 20, 2003	7.150	7.287	7.066	7.287	726,665	+0.14(+1.93%)
Oct 17, 2003	7.300	7.300	7.085	7.150	1,055,911	-0.09(-1.18%)
Oct 16, 2003	7.229	7.302	7.202	7.235	643,344	+0.03(+0.40%)
Oct 15, 2003	7.248	7.266	7.070	7.206	1,017,827	-0.05(-0.72%)
Oct 14, 2003	7.229	7.369	7.215	7.258	1,092,861	+0.03(+0.35%)
Oct 13, 2003	7.157	7.275	7.148	7.233	621,041	+0.10(+1.40%)
Oct 10, 2003	7.123	7.231	7.075	7.133	932,066	+0.03(+0.48%)
Oct 09, 2003	7.034	7.249	7.001	7.099	1,074,215	+0.12(+1.77%)
Oct 08, 2003	7.077	7.110	6.949	6.976	1,023,790	-0.08(-1.13%)
Oct 07, 2003	7.054	7.075	6.958	7.056	784,652	+0.04(+0.52%)
Oct 06, 2003	7.075	7.115	7.014	7.019	828,465	-0.05(-0.67%)
Oct 03, 2003	6.994	7.110	6.931	7.066	1,043,957	+0.11(+1.62%)
Oct 02, 2003	7.030	7.036	6.840	6.954	746,490	-0.05(-0.75%)
Oct 01, 2003	6.813	7.012	6.749	7.007	959,109	+0.26(+3.81%)
Sep 30, 2003	6.876	6.891	6.731	6.749	950,869	-0.13(-1.87%)
Sep 29, 2003	6.749	6.903	6.738	6.878	653,736	+0.13(+1.85%)
Sep 26, 2003	6.735	6.842	6.686	6.753	963,376	-0.02(-0.35%)
Sep 25, 2003	6.867	6.974	6.795	6.777	1,174,936	-0.09(-1.32%)
Sep 24, 2003	6.958	7.132	6.867	6.867	1,047,260	-0.28(-3.90%)
Sep 23, 2003	7.030	7.182	7.017	7.146	865,387	+0.12(+1.65%)
Sep 22, 2003	7.121	7.181	7.023	7.030	912,769	-0.15(-2.04%)
Sep 19, 2003	7.414	7.429	6.822	7.177	2,411,616	-0.23(-3.13%)
Sep 18, 2003	7.148	7.409	7.104	7.409	1,269,913	+0.31(+4.31%)
Sep 17, 2003	7.264	7.307	7.103	7.103	931,953	-0.15(-2.10%)
Sep 16, 2003	7.159	7.269	7.072	7.255	1,305,161	+0.21(+2.96%)
Sep 15, 2003	7.023	7.079	6.998	7.046	1,192,395	+0.03(+0.46%)
Sep 12, 2003	7.025	7.041	6.920	7.014	848,833	+0.03(+0.39%)
Sep 11, 2003	6.956	7.036	6.892	6.987	788,675	+0.03(+0.42%)
Sep 10, 2003	6.992	7.043	6.894	6.958	770,186	-0.05(-0.67%)
Sep 09, 2003	6.990	7.056	6.931	7.005	1,086,981	-0.04(-0.62%)
Sep 08, 2003	6.925	7.088	6.907	7.048	796,678	+0.14(+2.05%)
Sep 05, 2003	7.072	7.085	6.891	6.907	806,060	-0.17(-2.41%)
Sep 04, 2003	7.133	7.157	7.023	7.077	1,596,943	-0.03(-0.48%)
Sep 03, 2003	7.012	7.153	7.005	7.112	1,657,929	+0.06(+0.85%)
Sep 02, 2003	6.809	7.065	6.809	7.052	1,161,764	+0.18(+2.66%)
Aug 29, 2003	6.820	6.880	6.778	6.869	620,067	+0.04(+0.64%)
Aug 28, 2003	6.677	6.840	6.526	6.825	988,189	+0.16(+2.42%)
Aug 27, 2003	6.668	6.693	6.615	6.664	503,339	-0.02(-0.35%)
Aug 26, 2003	6.668	6.704	6.514	6.688	751,421	+0.00(+0.05%)
Aug 25, 2003	6.737	6.782	6.641	6.684	474,088	-0.06(-0.91%)
Aug 22, 2003	6.885	6.918	6.708	6.746	803,576	-0.10(-1.46%)
Aug 21, 2003	6.737	6.858	6.693	6.845	940,449	+0.13(+1.94%)
Aug 20, 2003	6.778	6.825	6.695	6.715	863,734	-0.06(-0.94%)
Aug 19, 2003	6.789	6.827	6.737	6.778	628,622	-0.01(-0.16%)
Aug 18, 2003	6.795	6.840	6.612	6.789	1,478,283	-0.01(-0.08%)
Aug 15, 2003	6.771	6.825	6.715	6.795	361,499	-0.01(-0.19%)
Aug 14, 2003	6.755	6.833	6.717	6.807	564,049	+0.06(+0.91%)
Aug 13, 2003	6.813	6.822	6.651	6.746	935,206	-0.05(-0.72%)
Aug 12, 2003	6.677	6.809	6.668	6.795	1,413,434	+0.11(+1.60%)
Aug 11, 2003	6.536	6.697	6.525	6.688	1,322,645	+0.12(+1.79%)
Aug 08, 2003	6.507	6.608	6.481	6.570	1,463,934	+0.03(+0.39%)
Aug 07, 2003	6.487	6.548	6.445	6.545	976,599	+0.07(+1.03%)
Aug 06, 2003	6.523	6.641	6.465	6.478	813,511	-0.06(-0.89%)
Aug 05, 2003	6.592	6.680	6.523	6.536	1,407,087	-0.05(-0.80%)
Aug 04, 2003	6.568	6.659	6.432	6.588	884,155	+0.05(+0.72%)