C.H. Robinson Worldwide (NQ: CHRW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	23.82	24.59	23.72	24.43	1,396,506	+0.53(+2.23%)
Oct 28, 2005	23.07	24.07	22.80	23.90	2,042,447	+1.24(+5.47%)
Oct 27, 2005	23.17	23.17	22.51	22.66	814,929	-0.51(-2.18%)
Oct 26, 2005	23.04	23.50	22.75	23.17	1,672,142	+0.36(+1.58%)
Oct 25, 2005	22.04	22.84	22.04	22.80	1,533,891	+0.66(+2.97%)
Oct 24, 2005	21.50	22.25	21.30	22.15	1,189,996	+0.90(+4.24%)
Oct 21, 2005	21.41	21.59	21.14	21.25	2,432,089	+0.18(+0.85%)
Oct 20, 2005	21.29	21.61	20.89	21.07	2,064,238	-0.21(-0.98%)
Oct 19, 2005	21.90	21.90	20.93	21.27	2,248,813	+10.47(+96.89%)
Oct 14, 2005	10.83	10.86	10.62	10.80	1,996,475	-0.01(-0.10%)
Oct 13, 2005	11.08	11.08	10.75	10.82	2,391,298	-0.24(-2.15%)
Oct 12, 2005	11.19	11.37	10.97	11.05	2,688,832	-0.12(-1.04%)
Oct 11, 2005	10.92	11.22	10.84	11.17	1,950,901	+0.26(+2.37%)
Oct 10, 2005	10.91	10.97	10.84	10.91	1,366,677	+0.06(+0.53%)
Oct 07, 2005	10.84	10.94	10.70	10.85	888,098	+0.08(+0.74%)
Oct 06, 2005	10.87	11.06	10.67	10.77	1,683,494	-0.10(-0.89%)
Oct 05, 2005	11.07	11.09	10.82	10.87	1,195,194	-0.20(-1.77%)
Oct 04, 2005	11.17	11.28	11.07	11.07	922,727	-0.10(-0.90%)
Oct 03, 2005	11.15	11.28	11.05	11.17	1,867,428	+0.06(+0.51%)
Sep 30, 2005	10.92	11.14	10.82	11.11	2,097,819	+0.21(+1.89%)
Sep 29, 2005	10.58	10.91	10.55	10.90	2,002,830	+0.32(+3.06%)
Sep 28, 2005	10.65	10.65	10.52	10.58	1,131,411	+0.01(+0.08%)
Sep 27, 2005	10.50	10.64	10.42	10.57	1,674,168	+0.11(+1.04%)
Sep 26, 2005	10.56	10.59	10.36	10.46	1,073,911	-0.01(-0.10%)
Sep 23, 2005	10.47	10.58	10.42	10.47	1,132,164	-0.11(-1.05%)
Sep 22, 2005	10.58	10.62	10.32	10.58	2,055,365	-0.04(-0.34%)
Sep 21, 2005	10.60	10.74	10.51	10.62	1,209,163	+0.05(+0.49%)
Sep 20, 2005	10.62	10.68	10.53	10.57	1,743,418	-0.03(-0.33%)
Sep 19, 2005	10.57	10.64	10.54	10.60	1,014,186	-0.02(-0.20%)
Sep 16, 2005	10.68	10.71	10.46	10.62	3,323,184	-0.08(-0.79%)
Sep 15, 2005	10.78	10.80	10.58	10.71	1,989,375	-0.05(-0.45%)
Sep 14, 2005	10.74	10.83	10.67	10.76	1,045,684	+0.03(+0.24%)
Sep 13, 2005	10.76	10.80	10.65	10.73	1,086,106	-0.05(-0.42%)
Sep 12, 2005	10.72	10.87	10.68	10.78	1,003,715	+0.05(+0.42%)
Sep 09, 2005	10.67	10.79	10.60	10.73	1,416,935	+0.02(+0.15%)
Sep 08, 2005	10.59	10.75	10.59	10.71	2,484,639	-0.23(-2.09%)
Sep 07, 2005	10.87	10.94	10.77	10.94	1,016,749	+0.09(+0.81%)
Sep 06, 2005	10.83	10.95	10.74	10.86	1,282,838	+0.10(+0.89%)
Sep 02, 2005	10.92	10.98	10.74	10.76	960,260	-0.11(-1.05%)
Sep 01, 2005	10.71	10.95	10.65	10.87	2,702,980	+0.18(+1.65%)
Aug 31, 2005	10.45	10.70	10.34	10.70	1,506,002	+0.22(+2.13%)
Aug 30, 2005	10.51	10.54	10.35	10.47	1,167,094	-0.08(-0.76%)
Aug 29, 2005	10.44	10.57	10.36	10.55	1,069,524	+0.11(+1.04%)
Aug 26, 2005	10.57	10.58	10.37	10.44	2,366,779	-0.13(-1.20%)
Aug 25, 2005	10.45	10.59	10.42	10.57	1,650,862	+0.14(+1.31%)
Aug 24, 2005	10.30	10.57	10.26	10.43	2,318,088	+0.14(+1.38%)
Aug 23, 2005	10.39	10.39	10.26	10.29	1,911,538	-0.09(-0.84%)
Aug 22, 2005	10.29	10.39	10.24	10.38	1,624,060	+0.16(+1.54%)
Aug 19, 2005	10.23	10.29	10.19	10.22	1,039,640	+0.01(+0.10%)
Aug 18, 2005	10.13	10.27	10.06	10.21	1,072,353	+0.05(+0.53%)
Aug 17, 2005	10.11	10.20	10.05	10.16	1,467,141	+0.06(+0.57%)
Aug 16, 2005	10.26	10.26	10.06	10.10	1,138,736	-0.17(-1.67%)
Aug 15, 2005	10.23	10.29	10.14	10.27	1,334,253	+0.04(+0.41%)
Aug 12, 2005	10.21	10.31	10.12	10.23	1,683,367	-0.01(-0.13%)
Aug 11, 2005	10.29	10.39	10.19	10.24	1,829,217	+0.02(+0.24%)
Aug 10, 2005	10.28	10.39	10.16	10.22	1,596,531	-0.04(-0.42%)
Aug 09, 2005	10.34	10.37	10.22	10.26	1,409,552	-0.08(-0.77%)
Aug 08, 2005	10.38	10.41	10.29	10.34	1,777,949	-0.01(-0.07%)
Aug 05, 2005	10.41	10.47	10.31	10.35	1,567,969	-0.09(-0.83%)
Aug 04, 2005	10.62	10.64	10.38	10.44	2,131,349	-0.23(-2.19%)
Aug 03, 2005	10.78	10.80	10.58	10.67	1,661,151	-0.12(-1.16%)
Aug 02, 2005	10.83	10.86	10.74	10.79	1,631,608	-0.06(-0.54%)