Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	5.647	5.808	5.595	5.717	8,556,783	+0.12(+2.13%)
Nov 29, 2007	5.617	5.665	5.513	5.598	6,147,340	-0.07(-1.26%)
Nov 28, 2007	5.686	5.769	5.643	5.669	11,794,168	+0.06(+1.00%)
Nov 27, 2007	5.647	5.734	5.550	5.613	5,693,498	+0.01(+0.12%)
Nov 26, 2007	5.754	5.808	5.606	5.606	6,766,289	-0.08(-1.33%)
Nov 23, 2007	5.702	5.747	5.637	5.682	2,652,639	+0.04(+0.77%)
Nov 21, 2007	5.509	5.721	5.446	5.639	7,412,749	+0.06(+1.05%)
Nov 20, 2007	5.624	5.845	5.483	5.580	11,905,303	+0.16(+3.04%)
Nov 19, 2007	5.565	5.569	5.392	5.416	6,226,829	-0.22(-3.88%)
Nov 16, 2007	5.634	5.697	5.450	5.634	10,053,160	+0.05(+0.81%)
Nov 15, 2007	5.645	5.721	5.543	5.589	6,399,221	-0.09(-1.56%)
Nov 14, 2007	5.892	5.894	5.656	5.678	5,812,680	-0.20(-3.39%)
Nov 13, 2007	5.665	6.018	5.634	5.877	11,145,235	+0.25(+4.43%)
Nov 12, 2007	5.431	5.816	5.413	5.628	12,137,060	+0.20(+3.71%)
Nov 09, 2007	5.439	5.539	5.325	5.426	10,432,659	-0.10(-1.84%)
Nov 08, 2007	5.496	5.645	5.331	5.528	10,922,656	+0.02(+0.28%)
Nov 07, 2007	5.504	5.604	5.439	5.513	10,324,906	-0.09(-1.55%)
Nov 06, 2007	5.526	5.608	5.478	5.600	7,055,709	+0.10(+1.77%)
Nov 05, 2007	5.500	5.543	5.446	5.502	5,438,917	-0.09(-1.67%)
Nov 02, 2007	5.617	5.645	5.442	5.595	8,087,717	+0.05(+0.82%)
Nov 01, 2007	5.803	5.812	5.541	5.550	8,463,331	-0.31(-5.22%)
Oct 31, 2007	5.851	5.938	5.784	5.855	9,094,203	+0.04(+0.75%)
Oct 30, 2007	5.743	5.823	5.708	5.812	5,245,779	+0.03(+0.45%)
Oct 29, 2007	5.743	5.851	5.741	5.786	4,991,203	+0.06(+1.06%)
Oct 26, 2007	5.773	5.773	5.634	5.725	5,010,468	+0.05(+0.92%)
Oct 25, 2007	5.751	5.886	5.602	5.673	8,450,304	-0.07(-1.28%)
Oct 24, 2007	5.650	5.758	5.593	5.747	9,671,870	+0.06(+1.07%)
Oct 23, 2007	5.786	5.847	5.600	5.686	9,088,324	-0.16(-2.81%)
Oct 22, 2007	5.656	5.973	5.645	5.851	7,594,499	+0.19(+3.29%)
Oct 19, 2007	5.892	5.894	5.663	5.665	9,496,936	-0.23(-3.83%)
Oct 18, 2007	5.988	6.003	5.819	5.890	5,900,249	-0.11(-1.81%)
Oct 17, 2007	6.064	6.087	5.888	5.999	8,836,591	+0.01(+0.11%)
Oct 16, 2007	6.126	6.146	5.975	5.992	7,996,826	-0.10(-1.67%)
Oct 15, 2007	6.241	6.274	6.029	6.094	9,975,567	-0.19(-3.03%)
Oct 12, 2007	6.306	6.393	6.235	6.285	8,479,195	+0.03(+0.52%)
Oct 11, 2007	6.092	6.380	6.092	6.252	16,021,763	+0.25(+4.19%)
Oct 10, 2007	5.855	6.018	5.855	6.001	6,579,961	+0.13(+2.18%)
Oct 09, 2007	5.955	5.996	5.823	5.873	6,412,470	-0.09(-1.49%)
Oct 08, 2007	5.986	5.986	5.912	5.962	7,573,268	+0.00(+0.00%)
Oct 05, 2007	5.799	6.061	5.771	5.962	8,912,619	+0.18(+3.03%)
Oct 04, 2007	5.847	5.905	5.762	5.786	4,715,746	-0.06(-1.07%)
Oct 03, 2007	5.812	6.001	5.812	5.849	7,658,493	+0.02(+0.41%)
Oct 02, 2007	5.637	5.834	5.634	5.825	5,744,954	+0.17(+2.99%)
Oct 01, 2007	5.554	5.669	5.509	5.656	7,328,396	+0.10(+1.79%)
Sep 28, 2007	5.565	5.626	5.526	5.556	5,046,147	+0.00(+0.00%)
Sep 27, 2007	5.582	5.615	5.533	5.556	4,296,037	-0.01(-0.23%)
Sep 26, 2007	5.569	5.634	5.526	5.569	3,681,809	+0.01(+0.16%)
Sep 25, 2007	5.602	5.606	5.500	5.561	8,500,048	-0.07(-1.23%)
Sep 24, 2007	5.743	5.743	5.630	5.630	6,162,397	-0.12(-2.11%)
Sep 21, 2007	5.632	5.819	5.626	5.751	14,654,310	+0.02(+0.26%)
Sep 20, 2007	5.903	5.914	5.708	5.736	7,749,328	-0.17(-2.90%)
Sep 19, 2007	6.027	6.066	5.868	5.907	5,916,483	-0.10(-1.66%)
Sep 18, 2007	5.717	6.020	5.697	6.007	8,609,522	+0.34(+5.92%)
Sep 17, 2007	5.743	5.767	5.660	5.671	8,433,678	-0.10(-1.69%)
Sep 14, 2007	5.686	5.808	5.639	5.769	5,242,276	+0.02(+0.41%)
Sep 13, 2007	5.745	5.823	5.665	5.745	6,063,232	+0.05(+0.95%)
Sep 12, 2007	5.773	5.788	5.676	5.691	6,565,693	-0.12(-2.01%)
Sep 11, 2007	5.715	5.823	5.691	5.808	7,248,584	+0.14(+2.41%)
Sep 10, 2007	5.788	5.819	5.643	5.671	6,434,028	-0.08(-1.32%)
Sep 07, 2007	5.836	5.899	5.738	5.747	7,062,949	-0.14(-2.39%)
Sep 06, 2007	5.905	6.003	5.754	5.888	7,390,438	+0.06(+1.00%)
Sep 05, 2007	5.877	5.877	5.734	5.829	11,990,223	-0.10(-1.61%)
Sep 04, 2007	6.009	6.018	5.899	5.925	11,796,235	-0.11(-1.76%)
Aug 31, 2007	5.975	6.068	5.868	6.031	7,842,246	+0.11(+1.94%)
Aug 30, 2007	5.838	6.020	5.799	5.916	8,438,948	+0.04(+0.66%)
Aug 29, 2007	5.786	5.897	5.699	5.877	11,387,790	+0.12(+2.03%)
Aug 28, 2007	5.775	5.827	5.723	5.760	8,851,117	-0.04(-0.71%)
Aug 27, 2007	6.005	6.057	5.797	5.801	9,819,621	-0.25(-4.15%)
Aug 24, 2007	5.754	6.059	5.741	6.053	10,930,426	+0.30(+5.16%)
Aug 23, 2007	5.823	5.907	5.743	5.756	8,868,089	-0.11(-1.88%)
Aug 22, 2007	5.851	5.988	5.799	5.866	10,806,145	-0.07(-1.17%)
Aug 21, 2007	5.936	5.983	5.801	5.936	10,718,008	+0.02(+0.29%)
Aug 20, 2007	5.944	6.072	5.823	5.918	20,202,236	-0.05(-0.80%)
Aug 17, 2007	5.952	5.979	5.738	5.966	14,810,344	+0.17(+2.88%)
Aug 16, 2007	5.652	5.816	5.615	5.799	17,592,774	+0.14(+2.49%)
Aug 15, 2007	5.877	5.907	5.608	5.658	14,193,726	-0.23(-3.94%)
Aug 14, 2007	6.090	6.109	5.877	5.890	12,598,051	-0.21(-3.41%)
Aug 13, 2007	6.185	6.467	6.053	6.098	9,061,182	-0.05(-0.74%)
Aug 10, 2007	6.105	6.376	5.994	6.144	8,745,944	-0.01(-0.21%)
Aug 09, 2007	6.586	6.588	6.072	6.157	15,443,847	-0.35(-5.36%)
Aug 08, 2007	6.376	6.612	6.298	6.506	10,674,125	+0.19(+2.98%)
Aug 07, 2007	6.016	6.319	6.000	6.317	12,528,944	+0.27(+4.48%)
Aug 06, 2007	6.025	6.059	5.916	6.046	18,089,974	+0.07(+1.16%)
Aug 03, 2007	5.996	6.345	5.977	5.977	14,839,014	-0.37(-5.77%)
Aug 02, 2007	6.300	6.389	6.269	6.343	7,563,384	+0.05(+0.72%)
Aug 01, 2007	6.282	6.317	6.204	6.298	13,443,081	+0.03(+0.45%)
Jul 31, 2007	6.441	6.594	6.269	6.269	8,945,931	-0.18(-2.82%)
Jul 30, 2007	6.393	6.477	6.332	6.451	9,306,040	+0.11(+1.78%)
Jul 27, 2007	6.350	6.425	6.265	6.339	14,564,148	+0.00(+0.07%)
Jul 26, 2007	6.417	6.419	6.274	6.334	17,033,200	-0.13(-2.08%)
Jul 25, 2007	6.575	6.592	6.421	6.469	9,402,648	-0.11(-1.62%)
Jul 24, 2007	6.668	6.766	6.542	6.575	14,362,787	-0.16(-2.32%)
Jul 23, 2007	6.768	6.820	6.709	6.731	7,133,753	+0.02(+0.23%)
Jul 20, 2007	6.748	6.783	6.662	6.716	9,785,631	-0.02(-0.35%)
Jul 19, 2007	6.683	6.755	6.633	6.740	7,323,223	+0.07(+1.11%)
Jul 18, 2007	6.681	6.750	6.629	6.666	8,509,891	-0.03(-0.52%)
Jul 17, 2007	6.818	6.829	6.692	6.701	7,666,337	-0.12(-1.72%)
Jul 16, 2007	6.907	6.907	6.774	6.818	4,006,230	-0.09(-1.26%)
Jul 13, 2007	6.898	6.909	6.792	6.904	5,621,646	+0.01(+0.09%)
Jul 12, 2007	6.820	6.909	6.759	6.898	13,536,371	+0.38(+5.78%)
Jul 11, 2007	6.551	6.566	6.456	6.521	7,229,642	-0.03(-0.46%)
Jul 10, 2007	6.688	6.735	6.540	6.551	6,086,979	-0.15(-2.26%)
Jul 09, 2007	6.720	6.755	6.603	6.703	9,059,447	-0.04(-0.64%)
Jul 06, 2007	6.711	6.779	6.657	6.746	5,769,923	+0.04(+0.61%)
Jul 05, 2007	6.675	6.711	6.640	6.705	3,228,036	+0.03(+0.39%)
Jul 03, 2007	6.675	6.757	6.672	6.679	2,051,571	+0.01(+0.20%)
Jul 02, 2007	6.685	6.737	6.651	6.666	5,029,729	-0.01(-0.13%)
Jun 29, 2007	6.714	6.727	6.644	6.675	4,958,177	-0.02(-0.26%)
Jun 28, 2007	6.711	6.755	6.683	6.692	6,262,107	-0.02(-0.29%)
Jun 27, 2007	6.651	6.720	6.618	6.711	7,936,750	+0.04(+0.65%)
Jun 26, 2007	6.777	6.787	6.664	6.668	7,475,773	-0.04(-0.65%)
Jun 25, 2007	6.785	6.833	6.703	6.711	7,704,817	-0.07(-1.09%)
Jun 22, 2007	6.796	6.824	6.740	6.785	10,274,590	-0.01(-0.19%)
Jun 21, 2007	6.792	6.857	6.694	6.798	7,184,711	-0.00(-0.06%)
Jun 20, 2007	6.803	6.894	6.783	6.803	8,506,319	+0.03(+0.38%)
Jun 19, 2007	6.803	6.803	6.705	6.777	5,467,689	-0.03(-0.51%)
Jun 18, 2007	6.761	6.859	6.761	6.811	6,973,391	+0.05(+0.80%)
Jun 15, 2007	6.811	6.848	6.753	6.757	8,641,523	+0.02(+0.29%)
Jun 14, 2007	6.761	6.816	6.675	6.737	5,726,099	-0.04(-0.58%)
Jun 13, 2007	6.666	6.790	6.638	6.777	5,925,444	+0.13(+1.96%)
Jun 12, 2007	6.701	6.733	6.627	6.646	10,299,965	-0.10(-1.54%)
Jun 11, 2007	6.792	6.792	6.670	6.750	5,709,409	-0.04(-0.64%)
Jun 08, 2007	6.716	6.811	6.703	6.794	5,349,646	+0.05(+0.74%)
Jun 07, 2007	6.772	6.839	6.685	6.744	10,271,770	-0.06(-0.83%)
Jun 06, 2007	6.946	6.946	6.787	6.800	12,211,445	-0.15(-2.18%)
Jun 05, 2007	7.045	7.045	6.881	6.952	8,187,408	-0.11(-1.56%)
Jun 04, 2007	7.104	7.108	6.976	7.063	8,282,060	-0.06(-0.79%)
Jun 01, 2007	7.184	7.236	7.106	7.119	6,090,462	+0.00(+0.03%)
May 31, 2007	7.073	7.177	7.054	7.117	8,637,712	+0.04(+0.61%)
May 30, 2007	6.976	7.076	6.937	7.073	9,131,253	+0.09(+1.30%)
May 29, 2007	7.008	7.067	6.920	6.982	8,706,597	-0.01(-0.12%)
May 25, 2007	7.097	7.117	6.965	6.991	9,853,399	-0.11(-1.56%)
May 24, 2007	7.349	7.349	7.052	7.102	14,729,148	-0.25(-3.45%)
May 23, 2007	7.323	7.448	7.281	7.355	12,899,943	-0.03(-0.47%)
May 22, 2007	7.487	7.513	7.362	7.390	7,495,805	-0.08(-1.04%)
May 21, 2007	7.483	7.518	7.411	7.468	5,743,916	-0.01(-0.17%)
May 18, 2007	7.407	7.515	7.281	7.481	7,632,218	+0.14(+1.86%)
May 17, 2007	7.301	7.377	7.249	7.344	5,010,943	+0.07(+0.92%)
May 16, 2007	7.203	7.281	7.125	7.277	7,959,933	+0.12(+1.70%)
May 15, 2007	7.219	7.284	7.138	7.156	6,061,622	-0.03(-0.45%)
May 14, 2007	7.258	7.336	7.156	7.188	6,879,237	-0.11(-1.57%)
May 11, 2007	7.227	7.377	7.175	7.303	6,358,397	+0.07(+0.90%)
May 10, 2007	7.121	7.435	7.119	7.238	8,466,293	-0.10(-1.36%)
May 09, 2007	7.160	7.368	7.160	7.338	5,652,438	+0.13(+1.83%)
May 08, 2007	7.212	7.249	7.119	7.206	4,729,318	-0.06(-0.78%)
May 07, 2007	7.229	7.275	7.160	7.262	3,436,868	+0.06(+0.81%)
May 04, 2007	7.262	7.262	7.145	7.203	3,692,644	-0.06(-0.78%)
May 03, 2007	7.312	7.312	7.160	7.260	7,808,154	-0.02(-0.21%)
May 02, 2007	7.232	7.351	7.164	7.275	3,947,187	+0.09(+1.32%)
May 01, 2007	7.199	7.286	7.050	7.180	8,775,417	-0.00(-0.05%)
Apr 30, 2007	7.307	7.366	7.171	7.184	8,123,359	-0.12(-1.66%)
Apr 27, 2007	7.416	7.429	7.284	7.305	4,960,484	-0.02(-0.33%)
Apr 26, 2007	7.379	7.379	7.299	7.329	4,593,980	-0.06(-0.79%)
Apr 25, 2007	7.392	7.416	7.318	7.388	3,963,938	-0.00(-0.06%)
Apr 24, 2007	7.492	7.492	7.316	7.392	4,663,815	-0.08(-1.10%)
Apr 23, 2007	7.511	7.535	7.431	7.474	3,606,279	-0.03(-0.46%)
Apr 20, 2007	7.593	7.598	7.457	7.509	6,135,214	+0.03(+0.35%)
Apr 19, 2007	7.442	7.498	7.381	7.483	3,785,450	+0.03(+0.41%)
Apr 18, 2007	7.514	7.531	7.444	7.453	3,593,474	-0.10(-1.35%)
Apr 17, 2007	7.533	7.622	7.518	7.554	4,865,172	+0.02(+0.32%)
Apr 16, 2007	7.336	7.541	7.331	7.531	8,468,010	+0.25(+3.45%)
Apr 13, 2007	7.346	7.379	7.219	7.279	4,676,754	-0.09(-1.18%)
Apr 12, 2007	7.340	7.440	7.227	7.366	5,323,519	+0.04(+0.56%)
Apr 11, 2007	7.411	7.489	7.303	7.325	5,608,490	-0.11(-1.52%)
Apr 10, 2007	7.472	7.494	7.362	7.437	7,332,706	-0.01(-0.15%)
Apr 09, 2007	7.470	7.481	7.394	7.448	4,061,880	-0.01(-0.17%)
Apr 05, 2007	7.466	7.483	7.416	7.461	2,914,228	-0.00(-0.06%)
Apr 04, 2007	7.502	7.524	7.381	7.466	6,820,098	-0.01(-0.09%)
Apr 03, 2007	7.448	7.533	7.411	7.472	6,723,314	+0.03(+0.47%)
Apr 02, 2007	7.481	7.513	7.353	7.437	5,011,193	-0.02(-0.23%)
Mar 30, 2007	7.418	7.520	7.375	7.455	4,774,964	+0.05(+0.67%)
Mar 29, 2007	7.518	7.537	7.266	7.405	8,846,683	-0.07(-0.87%)
Mar 28, 2007	7.513	7.526	7.392	7.470	5,188,610	-0.05(-0.66%)
Mar 27, 2007	7.476	7.550	7.450	7.520	4,889,006	+0.02(+0.20%)
Mar 26, 2007	7.461	7.546	7.401	7.505	8,348,832	+0.03(+0.41%)
Mar 23, 2007	7.474	7.509	7.368	7.474	8,056,357	+0.03(+0.35%)
Mar 22, 2007	7.225	7.515	7.225	7.448	10,769,414	+0.22(+3.06%)
Mar 21, 2007	7.281	7.281	7.073	7.227	8,195,539	+0.00(+0.06%)
Mar 20, 2007	7.009	7.223	7.008	7.223	6,779,505	+0.18(+2.59%)
Mar 19, 2007	6.891	7.041	6.881	7.041	6,077,431	+0.19(+2.75%)
Mar 16, 2007	6.818	6.872	6.759	6.852	5,995,727	+0.02(+0.25%)
Mar 15, 2007	6.839	6.928	6.792	6.835	4,272,919	+0.02(+0.25%)
Mar 14, 2007	6.926	6.946	6.675	6.818	6,793,533	-0.07(-1.07%)
Mar 13, 2007	7.117	7.084	6.824	6.891	7,264,370	-0.23(-3.17%)
Mar 12, 2007	7.045	7.123	6.998	7.117	3,098,277	+0.08(+1.14%)
Mar 09, 2007	7.043	7.102	6.993	7.037	4,648,726	+0.08(+1.15%)
Mar 08, 2007	6.978	7.056	6.948	6.956	8,574,406	+0.04(+0.56%)
Mar 07, 2007	6.861	6.937	6.818	6.917	6,971,578	+0.02(+0.35%)
Mar 06, 2007	6.911	6.948	6.852	6.894	5,572,188	+0.01(+0.16%)
Mar 05, 2007	6.987	6.987	6.831	6.883	7,664,454	-0.12(-1.73%)
Mar 02, 2007	7.063	7.188	6.987	7.004	6,286,407	-0.07(-0.95%)
Mar 01, 2007	6.952	7.132	6.868	7.071	5,138,584	-0.03(-0.43%)
Feb 28, 2007	7.078	7.162	6.948	7.102	6,930,573	-0.03(-0.46%)
Feb 27, 2007	7.290	7.312	7.076	7.134	10,089,231	-0.21(-2.86%)
Feb 26, 2007	7.414	7.466	7.288	7.344	3,228,303	-0.05(-0.67%)
Feb 23, 2007	7.407	7.431	7.320	7.394	4,159,389	-0.03(-0.35%)
Feb 22, 2007	7.457	7.479	7.346	7.420	3,027,961	-0.05(-0.61%)
Feb 21, 2007	7.520	7.520	7.392	7.466	4,437,295	-0.01(-0.17%)
Feb 20, 2007	7.440	7.526	7.411	7.479	5,752,798	-0.07(-0.86%)
Feb 16, 2007	7.492	7.585	7.492	7.544	7,946,154	+0.00(+0.06%)
Feb 15, 2007	7.479	7.570	7.392	7.539	9,155,871	+0.03(+0.46%)
Feb 14, 2007	7.245	7.537	7.232	7.505	10,987,087	+0.27(+3.68%)
Feb 13, 2007	7.132	7.245	7.091	7.238	6,318,814	+0.13(+1.83%)
Feb 12, 2007	7.058	7.130	7.026	7.108	4,592,674	+0.01(+0.12%)
Feb 09, 2007	7.108	7.151	7.039	7.099	4,700,274	-0.03(-0.40%)
Feb 08, 2007	7.052	7.206	7.052	7.128	7,909,188	+0.11(+1.51%)
Feb 07, 2007	6.985	7.054	6.911	7.021	4,035,338	+0.04(+0.62%)
Feb 06, 2007	6.939	6.987	6.909	6.978	3,319,924	+0.04(+0.59%)
Feb 05, 2007	7.054	7.067	6.924	6.937	4,067,967	-0.13(-1.81%)
Feb 02, 2007	7.095	7.143	7.034	7.065	6,169,591	-0.02(-0.31%)
Feb 01, 2007	7.052	7.162	7.006	7.086	7,319,412	+0.07(+0.96%)
Jan 31, 2007	6.987	7.067	6.939	7.019	5,982,714	+0.02(+0.28%)
Jan 30, 2007	6.965	7.032	6.933	7.000	5,838,198	+0.07(+1.03%)
Jan 29, 2007	6.967	6.985	6.844	6.928	4,524,273	-0.01(-0.09%)
Jan 26, 2007	6.913	6.976	6.835	6.935	7,582,280	+0.03(+0.47%)
Jan 25, 2007	6.939	6.941	6.818	6.902	8,849,581	-0.07(-1.03%)
Jan 24, 2007	6.930	6.990	6.930	6.974	6,420,956	+0.05(+0.69%)
Jan 23, 2007	6.948	6.995	6.894	6.926	7,133,559	-0.02(-0.34%)
Jan 22, 2007	6.980	7.008	6.904	6.950	5,960,076	-0.06(-0.87%)
Jan 19, 2007	7.193	7.214	6.941	7.011	10,824,030	-0.14(-1.94%)
Jan 18, 2007	7.195	7.288	7.145	7.149	6,473,542	-0.02(-0.33%)
Jan 17, 2007	7.190	7.253	7.151	7.173	6,090,670	-0.06(-0.81%)
Jan 16, 2007	7.169	7.247	7.151	7.232	5,281,338	+0.02(+0.24%)
Jan 12, 2007	6.941	7.225	6.941	7.214	7,319,620	+0.25(+3.58%)
Jan 11, 2007	6.989	7.021	6.941	6.965	6,052,693	+0.00(+0.06%)
Jan 10, 2007	6.889	6.985	6.852	6.961	4,986,911	+0.03(+0.44%)
Jan 09, 2007	6.848	6.995	6.848	6.930	6,674,392	+0.08(+1.23%)
Jan 08, 2007	6.701	6.881	6.677	6.846	6,196,835	+0.04(+0.57%)
Jan 05, 2007	6.785	6.915	6.718	6.807	8,413,564	+0.04(+0.64%)
Jan 04, 2007	6.629	6.842	6.601	6.763	6,740,268	+0.16(+2.36%)
Jan 03, 2007	6.350	6.785	6.350	6.607	11,146,721	+0.26(+4.06%)
Dec 29, 2006	6.421	6.512	6.345	6.350	2,992,979	-0.11(-1.64%)
Dec 28, 2006	6.425	6.471	6.423	6.456	4,411,256	+0.01(+0.20%)
Dec 27, 2006	6.423	6.495	6.384	6.443	5,312,522	+0.10(+1.54%)
Dec 26, 2006	6.382	6.408	6.326	6.345	3,144,241	-0.08(-1.25%)
Dec 22, 2006	6.456	6.477	6.389	6.425	4,851,177	-0.04(-0.64%)
Dec 21, 2006	6.514	6.523	6.449	6.467	3,272,519	-0.03(-0.43%)
Dec 20, 2006	6.486	6.545	6.475	6.495	2,935,293	-0.01(-0.17%)
Dec 19, 2006	6.488	6.586	6.371	6.506	6,584,262	-0.02(-0.27%)
Dec 18, 2006	6.657	6.690	6.488	6.523	3,543,278	-0.11(-1.67%)
Dec 15, 2006	6.748	6.750	6.603	6.633	9,918,759	-0.01(-0.13%)
Dec 14, 2006	6.577	6.688	6.553	6.642	5,762,715	+0.10(+1.52%)
Dec 13, 2006	6.640	6.696	6.534	6.542	4,507,883	-0.05(-0.69%)
Dec 12, 2006	6.577	6.612	6.538	6.588	5,210,999	+0.03(+0.40%)
Dec 11, 2006	6.514	6.644	6.475	6.562	4,847,942	+0.02(+0.30%)
Dec 08, 2006	6.670	6.679	6.540	6.542	4,124,365	-0.16(-2.39%)
Dec 07, 2006	6.707	6.744	6.646	6.703	5,415,042	-0.00(-0.06%)
Dec 06, 2006	6.696	6.733	6.677	6.707	4,187,306	+0.00(+0.06%)
Dec 05, 2006	6.718	6.724	6.679	6.703	4,842,594	+0.01(+0.13%)
Dec 04, 2006	6.601	6.737	6.545	6.694	6,015,108	+0.13(+1.91%)

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.