Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	2.723	2.744	2.679	2.707	6,257,976	-0.02(-0.60%)
Oct 30, 2003	2.744	2.777	2.712	2.724	7,751,319	-0.02(-0.75%)
Oct 29, 2003	2.799	2.832	2.737	2.744	15,828,769	-0.05(-1.78%)
Oct 28, 2003	2.762	2.812	2.756	2.794	9,071,133	+0.01(+0.23%)
Oct 27, 2003	2.778	2.819	2.770	2.787	4,491,131	+0.01(+0.37%)
Oct 24, 2003	2.767	2.781	2.725	2.777	7,433,406	-0.01(-0.23%)
Oct 23, 2003	2.761	2.804	2.726	2.784	13,256,888	+0.03(+1.02%)
Oct 22, 2003	2.788	2.794	2.748	2.755	12,637,900	-0.05(-1.66%)
Oct 21, 2003	2.866	2.880	2.798	2.802	10,820,269	-0.07(-2.50%)
Oct 20, 2003	2.804	2.885	2.797	2.874	11,598,759	+0.07(+2.43%)
Oct 17, 2003	2.871	2.894	2.805	2.806	3,895,571	-0.06(-2.17%)
Oct 16, 2003	2.846	2.871	2.832	2.868	2,694,688	+0.02(+0.78%)
Oct 15, 2003	2.907	2.907	2.819	2.846	6,019,134	-0.03(-1.20%)
Oct 14, 2003	2.834	2.888	2.820	2.880	4,390,881	+0.02(+0.70%)
Oct 13, 2003	2.810	2.864	2.802	2.860	4,693,676	+0.05(+1.79%)
Oct 10, 2003	2.843	2.848	2.806	2.810	4,267,195	-0.04(-1.37%)
Oct 09, 2003	2.779	2.872	2.779	2.849	14,997,419	+0.11(+4.09%)
Oct 08, 2003	2.740	2.748	2.699	2.737	6,455,710	+0.02(+0.80%)
Oct 07, 2003	2.683	2.750	2.662	2.716	7,409,127	+0.01(+0.50%)
Oct 06, 2003	2.704	2.720	2.685	2.702	4,930,909	-0.00(-0.14%)
Oct 03, 2003	2.661	2.713	2.656	2.706	5,047,693	+0.07(+2.81%)
Oct 02, 2003	2.599	2.648	2.573	2.632	5,774,277	+0.02(+0.95%)
Oct 01, 2003	2.514	2.617	2.506	2.607	6,131,338	+0.10(+3.99%)
Sep 30, 2003	2.527	2.583	2.503	2.507	9,607,654	-0.01(-0.51%)
Sep 29, 2003	2.560	2.563	2.476	2.520	7,919,658	-0.04(-1.42%)
Sep 26, 2003	2.576	2.598	2.541	2.556	5,271,787	-0.03(-1.17%)
Sep 25, 2003	2.606	2.648	2.583	2.586	7,272,589	-0.03(-1.12%)
Sep 24, 2003	2.645	2.657	2.605	2.616	8,321,408	-0.03(-1.12%)
Sep 23, 2003	2.612	2.662	2.603	2.645	5,285,231	+0.04(+1.39%)
Sep 22, 2003	2.650	2.658	2.603	2.609	4,400,513	-0.06(-2.35%)
Sep 19, 2003	2.716	2.716	2.649	2.672	9,771,107	-0.02(-0.64%)
Sep 18, 2003	2.659	2.691	2.634	2.689	5,324,165	+0.04(+1.63%)
Sep 17, 2003	2.691	2.724	2.636	2.646	5,990,553	-0.05(-1.81%)
Sep 16, 2003	2.618	2.697	2.617	2.694	5,299,267	+0.07(+2.57%)
Sep 15, 2003	2.618	2.646	2.603	2.627	4,220,035	+0.00(+0.17%)
Sep 12, 2003	2.618	2.632	2.551	2.623	5,497,796	-0.00(-0.04%)
Sep 11, 2003	2.561	2.642	2.556	2.624	6,008,531	+0.07(+2.56%)
Sep 10, 2003	2.554	2.616	2.551	2.558	5,408,973	-0.00(-0.11%)
Sep 09, 2003	2.642	2.644	2.559	2.561	7,158,608	-0.08(-3.15%)
Sep 08, 2003	2.636	2.650	2.607	2.644	3,892,499	+0.01(+0.27%)
Sep 05, 2003	2.716	2.720	2.626	2.637	3,969,905	-0.07(-2.71%)
Sep 04, 2003	2.778	2.783	2.685	2.711	15,181,394	-0.07(-2.68%)
Sep 03, 2003	2.788	2.815	2.759	2.785	11,245,409	+0.00(+0.10%)
Sep 02, 2003	2.728	2.787	2.718	2.783	11,282,418	+0.07(+2.43%)
Aug 29, 2003	2.724	2.730	2.687	2.717	10,953,957	-0.00(-0.16%)
Aug 28, 2003	2.631	2.725	2.626	2.721	8,932,300	+0.09(+3.60%)
Aug 27, 2003	2.591	2.628	2.584	2.626	2,698,935	+0.02(+0.96%)
Aug 26, 2003	2.551	2.605	2.525	2.601	5,926,184	+0.01(+0.44%)
Aug 25, 2003	2.550	2.601	2.544	2.590	3,812,003	+0.03(+1.12%)
Aug 22, 2003	2.644	2.645	2.544	2.561	8,715,793	-0.06(-2.15%)
Aug 21, 2003	2.584	2.622	2.578	2.618	13,715,809	+0.05(+2.00%)
Aug 20, 2003	2.594	2.607	2.544	2.566	13,905,484	-0.03(-1.04%)
Aug 19, 2003	2.604	2.614	2.574	2.593	4,798,312	-0.01(-0.37%)
Aug 18, 2003	2.567	2.627	2.564	2.603	8,142,142	+0.04(+1.58%)
Aug 15, 2003	2.530	2.567	2.472	2.563	2,438,016	+0.03(+1.32%)
Aug 14, 2003	2.514	2.540	2.502	2.529	3,798,124	+0.01(+0.58%)
Aug 13, 2003	2.526	2.532	2.481	2.514	4,293,129	-0.01(-0.34%)
Aug 12, 2003	2.430	2.526	2.430	2.523	5,137,877	+0.09(+3.76%)
Aug 11, 2003	2.438	2.447	2.410	2.432	5,926,184	-0.01(-0.42%)
Aug 08, 2003	2.424	2.468	2.399	2.442	10,488,560	-0.04(-1.46%)
Aug 07, 2003	2.448	2.511	2.413	2.478	13,663,995	+0.03(+1.24%)
Aug 06, 2003	2.427	2.472	2.394	2.448	9,406,025	+0.02(+0.73%)
Aug 05, 2003	2.489	2.489	2.416	2.430	15,093,496	-0.06(-2.41%)
Aug 04, 2003	2.460	2.512	2.436	2.490	8,211,535	+0.03(+1.28%)
Aug 01, 2003	2.476	2.482	2.444	2.459	6,563,677	+0.00(+0.13%)
Jul 31, 2003	2.383	2.479	2.383	2.456	10,269,277	+0.10(+4.05%)
Jul 30, 2003	2.397	2.405	2.340	2.360	7,119,748	-0.04(-1.56%)
Jul 29, 2003	2.433	2.456	2.389	2.397	5,256,308	-0.03(-1.27%)
Jul 28, 2003	2.389	2.452	2.379	2.428	4,078,473	+0.04(+1.67%)
Jul 25, 2003	2.370	2.410	2.342	2.388	4,751,125	+0.02(+0.94%)
Jul 24, 2003	2.435	2.450	2.366	2.366	3,348,456	-0.05(-2.25%)
Jul 23, 2003	2.391	2.425	2.370	2.420	2,842,347	+0.03(+1.20%)
Jul 22, 2003	2.383	2.429	2.355	2.392	3,513,149	+0.02(+0.84%)
Jul 21, 2003	2.410	2.424	2.356	2.372	3,264,258	-0.05(-1.94%)
Jul 18, 2003	2.382	2.429	2.340	2.419	5,746,687	+0.04(+1.87%)
Jul 17, 2003	2.404	2.410	2.362	2.375	4,762,228	-0.04(-1.63%)
Jul 16, 2003	2.467	2.489	2.402	2.414	8,615,867	+0.01(+0.27%)
Jul 15, 2003	2.390	2.424	2.379	2.407	6,394,357	+0.03(+1.37%)
Jul 14, 2003	2.351	2.432	2.349	2.375	7,995,954	+0.05(+2.28%)
Jul 11, 2003	2.318	2.340	2.298	2.322	9,343,108	+0.00(+0.16%)
Jul 10, 2003	2.364	2.364	2.300	2.318	8,101,431	-0.07(-2.85%)
Jul 09, 2003	2.437	2.455	2.368	2.386	8,221,713	-0.06(-2.43%)
Jul 08, 2003	2.383	2.450	2.367	2.446	6,000,203	+0.07(+2.86%)
Jul 07, 2003	2.305	2.382	2.298	2.378	7,846,064	+0.08(+3.26%)
Jul 03, 2003	2.315	2.331	2.288	2.303	8,093,104	-0.01(-0.61%)
Jul 02, 2003	2.322	2.343	2.289	2.317	10,091,630	-0.01(-0.33%)
Jul 01, 2003	2.299	2.325	2.254	2.324	10,564,430	+0.00(+0.12%)
Jun 30, 2003	2.320	2.337	2.308	2.322	6,045,540	-0.00(-0.07%)
Jun 27, 2003	2.314	2.332	2.306	2.323	12,401,038	+0.01(+0.37%)
Jun 26, 2003	2.302	2.329	2.300	2.315	9,239,481	-0.00(-0.07%)
Jun 25, 2003	2.321	2.337	2.287	2.316	12,984,866	-0.00(-0.02%)
Jun 24, 2003	2.313	2.346	2.299	2.317	20,977,120	-0.01(-0.26%)
Jun 23, 2003	2.286	2.323	2.283	2.323	13,521,508	+0.03(+1.46%)
Jun 20, 2003	2.246	2.300	2.215	2.289	11,601,627	+0.05(+2.34%)
Jun 19, 2003	2.256	2.277	2.228	2.237	12,709,144	-0.02(-0.98%)
Jun 18, 2003	2.246	2.282	2.238	2.259	10,601,439	+0.01(+0.43%)
Jun 17, 2003	2.263	2.274	2.185	2.249	10,804,993	+0.01(+0.48%)
Jun 16, 2003	2.225	2.247	2.215	2.238	12,029,090	+0.01(+0.63%)
Jun 13, 2003	2.270	2.271	2.213	2.224	7,636,959	-0.03(-1.20%)
Jun 12, 2003	2.265	2.278	2.213	2.251	12,048,520	-0.02(-0.86%)
Jun 11, 2003	2.291	2.291	2.246	2.271	9,180,265	-0.02(-0.90%)
Jun 10, 2003	2.265	2.291	2.248	2.291	6,011,306	+0.04(+1.75%)
Jun 09, 2003	2.305	2.306	2.251	2.252	7,560,164	-0.06(-2.53%)
Jun 06, 2003	2.398	2.406	2.306	2.310	8,183,778	-0.07(-2.89%)
Jun 05, 2003	2.311	2.394	2.283	2.379	10,760,581	+0.07(+3.09%)
Jun 04, 2003	2.267	2.326	2.262	2.308	10,055,546	+0.04(+1.89%)
Jun 03, 2003	2.296	2.311	2.253	2.265	8,531,670	-0.03(-1.13%)
Jun 02, 2003	2.278	2.345	2.270	2.291	7,582,370	+0.01(+0.40%)
May 30, 2003	2.183	2.285	2.182	2.282	6,899,540	+0.10(+4.56%)
May 29, 2003	2.224	2.241	2.173	2.182	5,862,342	-0.03(-1.34%)
May 28, 2003	2.179	2.235	2.178	2.212	6,218,561	+0.03(+1.41%)
May 27, 2003	2.153	2.188	2.099	2.181	5,122,147	+0.02(+0.70%)
May 23, 2003	2.168	2.168	2.132	2.166	5,963,194	-0.01(-0.33%)
May 22, 2003	2.145	2.207	2.124	2.173	12,297,411	+0.03(+1.54%)
May 21, 2003	2.145	2.178	2.112	2.140	13,778,725	-0.00(-0.03%)
May 20, 2003	2.145	2.182	2.121	2.141	19,812,238	+0.01(+0.69%)
May 19, 2003	2.118	2.145	2.103	2.126	16,845,908	-0.01(-0.38%)
May 16, 2003	2.175	2.175	2.112	2.134	11,528,533	-0.04(-2.03%)
May 15, 2003	2.226	2.230	2.162	2.178	12,898,819	-0.03(-1.56%)
May 14, 2003	2.265	2.272	2.196	2.213	8,456,725	-0.05(-2.27%)
May 13, 2003	2.289	2.299	2.258	2.264	12,560,180	-0.05(-1.99%)
May 12, 2003	2.159	2.311	2.156	2.310	22,231,750	+0.14(+6.63%)
May 09, 2003	2.182	2.184	2.130	2.166	7,172,200	+0.01(+0.35%)
May 08, 2003	2.043	2.202	2.040	2.159	28,062,634	+0.11(+5.55%)
May 07, 2003	2.083	2.086	2.026	2.045	13,351,263	-0.04(-1.89%)
May 06, 2003	2.075	2.111	2.073	2.085	18,593,692	+0.01(+0.55%)
May 05, 2003	2.043	2.088	2.018	2.074	18,601,094	+0.02(+1.18%)
May 02, 2003	1.988	2.051	1.986	2.049	15,152,712	+0.05(+2.49%)
May 01, 2003	2.029	2.035	1.983	1.999	18,766,712	-0.05(-2.35%)
Apr 30, 2003	2.023	2.062	1.994	2.048	13,321,655	+0.02(+1.15%)
Apr 29, 2003	2.010	2.046	1.980	2.024	10,384,932	+0.02(+0.89%)
Apr 28, 2003	1.981	2.034	1.975	2.006	13,033,904	+0.03(+1.45%)
Apr 25, 2003	1.988	1.996	1.963	1.978	10,578,308	-0.02(-0.81%)
Apr 24, 2003	1.997	2.010	1.977	1.994	8,066,272	-0.02(-0.75%)
Apr 23, 2003	2.040	2.043	1.977	2.009	8,951,730	-0.04(-1.90%)
Apr 22, 2003	1.954	2.063	1.935	2.048	14,866,812	+0.09(+4.38%)
Apr 21, 2003	1.989	1.990	1.947	1.962	13,212,476	-0.03(-1.71%)
Apr 17, 2003	2.002	2.016	1.985	1.996	9,591,073	+0.00(+0.14%)
Apr 16, 2003	2.044	2.050	1.984	1.994	9,752,991	-0.03(-1.55%)
Apr 15, 2003	2.008	2.042	1.999	2.025	8,227,264	+0.00(+0.19%)
Apr 14, 2003	1.954	2.027	1.927	2.021	12,447,300	+0.00(+0.08%)
Apr 11, 2003	2.072	2.086	2.010	2.019	9,229,303	-0.04(-1.94%)
Apr 10, 2003	1.961	2.062	1.953	2.059	12,827,575	+0.08(+4.15%)
Apr 09, 2003	2.018	2.047	1.971	1.977	9,701,177	-0.05(-2.45%)
Apr 08, 2003	2.041	2.041	1.996	2.027	6,682,108	-0.02(-0.74%)
Apr 07, 2003	2.106	2.133	2.037	2.042	10,253,548	-0.00(-0.03%)
Apr 04, 2003	2.056	2.097	2.032	2.043	6,831,997	-0.01(-0.45%)
Apr 03, 2003	2.054	2.082	2.034	2.052	5,299,794	+0.02(+0.82%)
Apr 02, 2003	2.011	2.048	2.010	2.035	6,284,253	+0.06(+3.18%)
Apr 01, 2003	1.993	2.003	1.923	1.972	9,918,610	+0.02(+1.08%)
Mar 31, 2003	1.939	1.974	1.891	1.951	10,969,353	-0.02(-0.96%)
Mar 28, 2003	2.025	2.054	1.964	1.970	6,749,086	-0.06(-2.98%)
Mar 27, 2003	2.012	2.066	1.999	2.031	9,277,555	-0.00(-0.08%)
Mar 26, 2003	2.089	2.102	2.028	2.032	11,651,979	-0.05(-2.56%)
Mar 25, 2003	2.045	2.103	2.045	2.086	6,023,372	+0.04(+2.06%)
Mar 24, 2003	2.069	2.093	2.032	2.044	10,766,799	-0.07(-3.27%)
Mar 21, 2003	2.094	2.122	2.048	2.113	8,909,197	+0.06(+2.79%)
Mar 20, 2003	1.984	2.072	1.958	2.056	14,371,899	+0.10(+5.14%)
Mar 19, 2003	2.028	2.059	1.924	1.955	15,954,102	-0.06(-3.13%)
Mar 18, 2003	1.985	2.028	1.983	2.018	14,794,781	+0.02(+1.14%)
Mar 17, 2003	1.913	2.003	1.878	1.996	14,030,465	+0.04(+2.24%)
Mar 14, 2003	1.943	1.991	1.917	1.952	15,912,845	+0.02(+0.84%)
Mar 13, 2003	1.837	1.943	1.823	1.936	13,669,547	+0.13(+7.15%)
Mar 12, 2003	1.827	1.837	1.773	1.807	10,430,945	-0.03(-1.44%)
Mar 11, 2003	1.833	1.881	1.827	1.833	11,621,983	+0.01(+0.41%)
Mar 10, 2003	1.842	1.868	1.823	1.825	9,169,162	-0.02(-1.03%)
Mar 07, 2003	1.773	1.864	1.761	1.844	7,991,882	+0.06(+3.52%)
Mar 06, 2003	1.809	1.864	1.775	1.782	15,232,283	-0.03(-1.46%)
Mar 05, 2003	1.788	1.813	1.767	1.808	16,379,585	+0.01(+0.45%)
Mar 04, 2003	1.854	1.870	1.792	1.800	9,332,005	-0.06(-3.00%)
Mar 03, 2003	1.849	1.876	1.843	1.856	11,002,995	+0.01(+0.38%)
Feb 28, 2003	1.834	1.872	1.826	1.849	11,095,519	+0.03(+1.45%)
Feb 27, 2003	1.810	1.848	1.786	1.822	20,106,466	-0.00(-0.15%)
Feb 26, 2003	1.869	1.881	1.821	1.825	12,487,085	-0.05(-2.79%)
Feb 25, 2003	1.850	1.894	1.797	1.877	14,542,051	+0.03(+1.55%)
Feb 24, 2003	1.890	1.903	1.837	1.849	11,967,099	-0.04(-2.31%)
Feb 21, 2003	1.881	1.902	1.869	1.892	18,041,322	+0.01(+0.66%)
Feb 20, 2003	1.929	1.938	1.873	1.880	18,134,772	-0.04(-1.94%)
Feb 19, 2003	1.976	1.999	1.897	1.917	18,589,992	-0.07(-3.30%)
Feb 18, 2003	1.968	1.996	1.952	1.983	15,197,123	+0.02(+1.13%)
Feb 14, 2003	1.938	1.978	1.898	1.961	11,857,920	+0.02(+0.95%)
Feb 13, 2003	1.970	1.983	1.918	1.942	18,480,812	-0.03(-1.36%)
Feb 12, 2003	1.959	1.996	1.956	1.969	12,151,222	-0.01(-0.61%)
Feb 11, 2003	1.991	2.025	1.959	1.981	15,678,250	-0.01(-0.41%)
Feb 10, 2003	1.981	2.018	1.952	1.989	19,305,204	+0.00(+0.11%)
Feb 07, 2003	2.113	2.118	1.952	1.987	33,924,976	-0.10(-4.96%)
Feb 06, 2003	2.064	2.138	2.060	2.091	32,767,496	+0.03(+1.36%)
Feb 05, 2003	2.109	2.126	2.040	2.063	21,590,556	-0.04(-1.75%)
Feb 04, 2003	2.109	2.132	2.081	2.099	18,210,642	-0.03(-1.62%)
Feb 03, 2003	2.119	2.162	2.112	2.134	12,200,260	+0.03(+1.23%)
Jan 31, 2003	2.081	2.138	2.072	2.108	17,907,162	+0.02(+1.01%)
Jan 30, 2003	2.113	2.159	2.076	2.087	19,066,890	-0.03(-1.23%)
Jan 29, 2003	2.095	2.136	2.054	2.113	22,027,270	+0.00(+0.10%)
Jan 28, 2003	2.105	2.132	2.044	2.111	24,475,464	+0.02(+0.96%)
Jan 27, 2003	2.226	2.226	2.076	2.091	46,716,468	-0.17(-7.53%)
Jan 24, 2003	2.346	2.346	2.259	2.261	24,004,516	-0.08(-3.42%)
Jan 23, 2003	2.351	2.357	2.302	2.341	19,793,732	+0.01(+0.51%)
Jan 22, 2003	2.369	2.369	2.320	2.329	21,238,038	-0.06(-2.40%)
Jan 21, 2003	2.420	2.451	2.372	2.386	14,673,436	-0.03(-1.19%)
Jan 17, 2003	2.466	2.475	2.410	2.415	8,229,115	-0.06(-2.42%)
Jan 16, 2003	2.484	2.499	2.447	2.475	9,749,290	-0.02(-0.67%)
Jan 15, 2003	2.530	2.560	2.487	2.492	13,733,388	-0.04(-1.54%)
Jan 14, 2003	2.527	2.562	2.516	2.531	11,022,425	-0.00(-0.11%)
Jan 13, 2003	2.553	2.581	2.517	2.533	11,838,490	+0.00(+0.04%)
Jan 10, 2003	2.464	2.551	2.450	2.532	14,118,290	+0.05(+1.85%)
Jan 09, 2003	2.459	2.510	2.453	2.486	18,655,684	+0.09(+3.70%)
Jan 08, 2003	2.363	2.429	2.345	2.398	22,711,026	+0.02(+0.91%)
Jan 07, 2003	2.313	2.389	2.293	2.376	13,115,326	+0.05(+2.28%)
Jan 06, 2003	2.317	2.350	2.311	2.323	9,521,680	+0.01(+0.32%)
Jan 03, 2003	2.338	2.345	2.297	2.316	8,737,074	-0.02(-0.88%)
Jan 02, 2003	2.312	2.358	2.309	2.336	12,728,574	+0.05(+1.98%)
Dec 31, 2002	2.276	2.311	2.253	2.291	9,776,122	-2.19(-48.89%)
Dec 26, 2002	4.431	4.571	4.418	4.482	5,333,103	+0.02(+0.53%)
Dec 24, 2002	4.480	4.480	4.414	4.458	3,923,957	-0.02(-0.48%)
Dec 23, 2002	4.837	4.858	4.393	4.480	24,687,346	-0.11(-2.36%)
Dec 20, 2002	4.837	4.858	4.577	4.588	52,600,088	-0.17(-3.65%)
Dec 19, 2002	4.808	4.864	4.705	4.762	11,363,840	-0.01(-0.25%)
Dec 18, 2002	4.804	4.817	4.719	4.774	6,011,306	-0.04(-0.79%)
Dec 17, 2002	4.864	4.939	4.812	4.812	9,889,002	-0.09(-1.83%)
Dec 16, 2002	4.830	4.939	4.788	4.901	13,012,624	+0.09(+1.86%)
Dec 13, 2002	4.827	4.888	4.789	4.812	10,987,266	-0.01(-0.16%)
Dec 12, 2002	4.807	4.864	4.766	4.819	9,552,213	+0.01(+0.27%)
Dec 11, 2002	4.714	4.810	4.689	4.806	8,617,717	+0.08(+1.76%)
Dec 10, 2002	4.723	4.844	4.677	4.723	10,564,430	-0.01(-0.11%)
Dec 09, 2002	4.794	4.807	4.739	4.728	5,938,212	-0.09(-1.88%)
Dec 06, 2002	4.820	4.846	4.762	4.819	8,474,305	-0.03(-0.62%)
Dec 05, 2002	4.886	4.945	4.788	4.850	12,863,659	-0.01(-0.12%)
Dec 04, 2002	4.897	4.897	4.736	4.855	19,679,002	-0.07(-1.50%)
Dec 03, 2002	4.959	4.972	4.839	4.930	9,424,530	-0.06(-1.21%)
Dec 02, 2002	5.040	5.106	4.888	4.990	14,330,170	-0.01(-0.18%)
Nov 29, 2002	5.039	5.047	4.986	4.999	3,156,930	-0.04(-0.79%)
Nov 27, 2002	4.872	5.045	4.853	5.039	9,975,975	+0.19(+3.83%)
Nov 26, 2002	4.934	4.935	4.840	4.853	11,462,841	-0.07(-1.36%)
Nov 25, 2002	4.907	4.961	4.875	4.920	10,472,830	-0.02(-0.39%)
Nov 22, 2002	4.873	4.994	4.810	4.939	10,347,923	+0.08(+1.67%)
Nov 21, 2002	4.803	4.900	4.788	4.858	7,735,960	+0.07(+1.44%)
Nov 20, 2002	4.642	4.802	4.637	4.789	7,221,525	+0.16(+3.36%)
Nov 19, 2002	4.731	4.731	4.502	4.633	9,117,349	-0.09(-1.83%)
Nov 18, 2002	4.859	4.939	4.681	4.720	8,879,561	-0.14(-2.85%)
Nov 15, 2002	4.750	4.864	4.700	4.858	12,809,070	+0.10(+2.21%)
Nov 14, 2002	4.689	4.817	4.689	4.753	6,455,423	+0.08(+1.66%)
Nov 13, 2002	4.604	4.689	4.496	4.676	7,911,756	+0.07(+1.57%)
Nov 12, 2002	4.517	4.661	4.508	4.603	7,290,918	+0.09(+1.96%)
Nov 11, 2002	4.652	4.652	4.469	4.514	4,802,938	-0.13(-2.82%)
Nov 08, 2002	4.615	4.685	4.566	4.645	6,510,013	+0.04(+0.96%)
Nov 07, 2002	4.756	4.756	4.574	4.601	12,163,250	-0.18(-3.86%)
Nov 06, 2002	4.764	4.845	4.708	4.786	8,708,391	+0.03(+0.66%)
Nov 05, 2002	4.666	4.792	4.628	4.754	6,709,865	+0.08(+1.64%)
Nov 04, 2002	4.800	4.821	4.678	4.678	7,148,431	-0.08(-1.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.