Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.378	6.438	6.252	6.265	5,451,086	-0.11(-1.77%)
Jun 29, 2005	6.295	6.402	6.285	6.378	3,158,689	+0.07(+1.13%)
Jun 28, 2005	6.220	6.339	6.211	6.306	3,130,001	+0.08(+1.36%)
Jun 27, 2005	6.191	6.256	6.168	6.222	2,605,585	+0.04(+0.67%)
Jun 24, 2005	6.287	6.334	6.172	6.181	4,329,557	-0.10(-1.66%)
Jun 23, 2005	6.393	6.436	6.282	6.285	4,347,313	-0.06(-0.99%)
Jun 22, 2005	6.352	6.393	6.280	6.347	3,268,098	+0.06(+1.00%)
Jun 21, 2005	6.289	6.389	6.243	6.285	5,507,493	-0.04(-0.58%)
Jun 20, 2005	6.367	6.399	6.291	6.321	2,612,359	-0.11(-1.65%)
Jun 17, 2005	6.469	6.612	6.358	6.428	7,111,682	-0.04(-0.67%)
Jun 16, 2005	6.395	6.471	6.354	6.471	2,058,668	+0.04(+0.67%)
Jun 15, 2005	6.486	6.486	6.343	6.428	3,040,305	-0.01(-0.17%)
Jun 14, 2005	6.464	6.503	6.430	6.438	4,420,023	-0.03(-0.54%)
Jun 13, 2005	6.417	6.501	6.391	6.473	2,959,432	+0.06(+0.88%)
Jun 10, 2005	6.415	6.432	6.334	6.417	4,621,108	+0.02(+0.27%)
Jun 09, 2005	6.328	6.454	6.287	6.399	4,439,782	+0.10(+1.58%)
Jun 08, 2005	6.406	6.493	6.291	6.300	5,499,464	-0.11(-1.76%)
Jun 07, 2005	6.395	6.516	6.393	6.412	5,200,349	-0.02(-0.27%)
Jun 06, 2005	6.350	6.447	6.350	6.430	3,722,827	+0.07(+1.06%)
Jun 03, 2005	6.384	6.436	6.339	6.363	4,264,631	-0.04(-0.58%)
Jun 02, 2005	6.211	6.551	6.209	6.399	15,013,570	+0.14(+2.25%)
Jun 01, 2005	6.111	6.285	6.070	6.259	5,777,860	+0.15(+2.45%)
May 31, 2005	6.137	6.170	6.059	6.109	5,256,710	-0.05(-0.77%)
May 27, 2005	6.068	6.181	6.027	6.157	3,507,317	+0.11(+1.76%)
May 26, 2005	6.016	6.074	6.003	6.051	3,134,043	+0.03(+0.58%)
May 25, 2005	6.046	6.090	6.007	6.016	7,536,324	-0.04(-0.72%)
May 24, 2005	6.109	6.111	6.016	6.059	3,696,654	-0.03(-0.53%)
May 23, 2005	5.955	6.118	5.955	6.092	3,810,101	+0.09(+1.48%)
May 20, 2005	5.966	6.027	5.938	6.003	5,789,922	+0.00(+0.04%)
May 19, 2005	5.920	6.038	5.916	6.001	4,604,874	+0.03(+0.54%)
May 18, 2005	5.977	5.992	5.795	5.968	7,083,677	+0.17(+2.99%)
May 17, 2005	5.580	5.797	5.572	5.795	4,611,616	+0.16(+2.93%)
May 16, 2005	5.509	5.676	5.448	5.630	4,733,604	+0.12(+2.20%)
May 13, 2005	5.617	5.628	5.418	5.509	6,752,072	-0.09(-1.55%)
May 12, 2005	5.595	5.689	5.524	5.595	6,225,837	-0.01(-0.12%)
May 11, 2005	5.663	5.741	5.489	5.602	6,392,364	-0.08(-1.37%)
May 10, 2005	5.628	5.680	5.567	5.680	4,367,201	+0.00(+0.00%)
May 09, 2005	5.710	5.725	5.613	5.680	5,431,114	-0.02(-0.30%)
May 06, 2005	5.821	5.897	5.639	5.697	9,166,456	-0.04(-0.64%)
May 05, 2005	5.634	5.836	5.533	5.734	14,169,292	-0.17(-2.83%)
May 04, 2005	5.851	5.962	5.825	5.901	4,589,056	+0.05(+0.85%)
May 03, 2005	5.790	5.944	5.790	5.851	11,272,386	+0.03(+0.60%)
May 02, 2005	5.823	5.912	5.730	5.816	3,720,811	+0.03(+0.45%)
Apr 29, 2005	5.788	5.851	5.652	5.790	5,273,761	-0.02(-0.34%)
Apr 28, 2005	5.894	5.951	5.795	5.810	3,327,685	-0.14(-2.40%)
Apr 27, 2005	5.907	6.027	5.873	5.953	2,992,278	+0.06(+0.96%)
Apr 26, 2005	5.873	6.042	5.851	5.897	4,088,164	-0.03(-0.44%)
Apr 25, 2005	5.925	6.022	5.858	5.923	6,720,550	+0.01(+0.18%)
Apr 22, 2005	6.051	6.079	5.853	5.912	4,495,498	-0.21(-3.43%)
Apr 21, 2005	5.903	6.150	5.903	6.122	6,300,370	+0.23(+3.97%)
Apr 20, 2005	5.953	6.005	5.851	5.888	5,867,925	-0.10(-1.70%)
Apr 19, 2005	6.009	6.044	5.927	5.990	4,008,495	-0.00(-0.07%)
Apr 18, 2005	5.960	6.079	5.960	5.994	5,037,403	+0.02(+0.40%)
Apr 15, 2005	6.009	6.183	5.938	5.970	9,034,907	-0.09(-1.43%)
Apr 14, 2005	6.235	6.347	6.042	6.057	6,648,749	-0.16(-2.58%)
Apr 13, 2005	6.280	6.306	6.204	6.217	5,047,209	-0.05(-0.73%)
Apr 12, 2005	6.072	6.280	6.068	6.263	6,172,249	+0.16(+2.59%)
Apr 11, 2005	6.150	6.187	6.038	6.105	3,948,664	-0.06(-0.98%)
Apr 08, 2005	6.317	6.317	6.157	6.165	2,635,694	-0.11(-1.83%)
Apr 07, 2005	6.178	6.317	6.074	6.280	5,199,777	+0.09(+1.47%)
Apr 06, 2005	6.267	6.293	6.129	6.189	3,029,193	-0.04(-0.66%)
Apr 05, 2005	6.133	6.261	6.116	6.230	2,352,181	+0.09(+1.41%)
Apr 04, 2005	6.083	6.172	6.033	6.144	4,358,960	+0.05(+0.89%)
Apr 01, 2005	6.356	6.380	6.061	6.090	8,121,970	-0.23(-3.57%)
Mar 31, 2005	6.363	6.363	6.276	6.315	3,583,392	-0.02(-0.38%)
Mar 30, 2005	6.306	6.369	6.183	6.339	3,984,200	+0.07(+1.07%)
Mar 29, 2005	6.228	6.300	6.196	6.272	4,622,889	+0.04(+0.63%)
Mar 28, 2005	6.129	6.285	6.119	6.233	2,964,415	+0.10(+1.70%)
Mar 24, 2005	6.057	6.185	6.051	6.129	4,264,299	+0.06(+1.00%)
Mar 23, 2005	5.988	6.090	5.977	6.068	5,424,589	+0.06(+0.97%)
Mar 22, 2005	5.953	6.109	5.953	6.009	4,947,891	+0.01(+0.18%)
Mar 21, 2005	6.059	6.077	5.957	5.999	4,090,213	-0.06(-1.00%)
Mar 18, 2005	6.187	6.209	5.960	6.059	11,858,803	-0.14(-2.27%)
Mar 17, 2005	6.274	6.295	6.176	6.200	3,799,552	-0.08(-1.31%)
Mar 16, 2005	6.386	6.506	6.246	6.282	6,794,502	-0.19(-2.91%)
Mar 15, 2005	6.447	6.607	6.402	6.471	4,782,324	+0.00(+0.00%)
Mar 14, 2005	6.393	6.475	6.341	6.471	2,705,451	+0.09(+1.43%)
Mar 11, 2005	6.480	6.497	6.369	6.380	5,021,224	-0.09(-1.44%)
Mar 10, 2005	6.503	6.534	6.371	6.473	3,678,487	-0.03(-0.47%)
Mar 09, 2005	6.532	6.553	6.471	6.503	3,360,448	-0.03(-0.40%)
Mar 08, 2005	6.562	6.657	6.514	6.529	2,928,995	-0.05(-0.72%)
Mar 07, 2005	6.584	6.662	6.564	6.577	6,589,748	-0.01(-0.20%)
Mar 04, 2005	6.588	6.798	6.566	6.590	10,216,397	+0.09(+1.40%)
Mar 03, 2005	6.295	6.532	6.285	6.499	21,949,022	+0.26(+4.24%)
Mar 02, 2005	6.124	6.272	6.061	6.235	7,372,483	+0.11(+1.88%)
Mar 01, 2005	6.057	6.211	6.057	6.120	6,586,721	+0.05(+0.86%)
Feb 28, 2005	6.081	6.176	5.949	6.068	3,781,362	+0.01(+0.11%)
Feb 25, 2005	6.014	6.107	5.929	6.061	4,381,197	+0.05(+0.79%)
Feb 24, 2005	5.862	6.038	5.838	6.014	4,202,100	+0.12(+2.02%)
Feb 23, 2005	5.903	5.983	5.884	5.894	2,691,303	+0.02(+0.26%)
Feb 22, 2005	5.931	6.040	5.851	5.879	4,560,266	-0.08(-1.35%)
Feb 18, 2005	6.046	6.111	5.960	5.960	3,441,953	-0.07(-1.11%)
Feb 17, 2005	6.025	6.090	5.979	6.027	6,032,025	+0.02(+0.36%)
Feb 16, 2005	6.012	6.035	5.925	6.005	4,763,718	+0.01(+0.11%)
Feb 15, 2005	6.003	6.096	5.981	5.999	6,540,858	-0.02(-0.25%)
Feb 14, 2005	6.012	6.068	5.970	6.014	2,579,347	-0.01(-0.11%)
Feb 11, 2005	6.007	6.079	5.905	6.020	4,964,176	-0.01(-0.14%)
Feb 10, 2005	6.031	6.057	5.947	6.029	6,324,776	+0.04(+0.69%)
Feb 09, 2005	6.035	6.068	5.944	5.988	6,498,525	-0.07(-1.22%)
Feb 08, 2005	6.220	6.220	6.040	6.061	8,473,958	-0.16(-2.51%)
Feb 07, 2005	6.265	6.317	6.189	6.217	4,952,524	-0.07(-1.07%)
Feb 04, 2005	6.308	6.350	6.213	6.285	3,339,729	+0.00(+0.03%)
Feb 03, 2005	6.376	6.378	6.220	6.282	7,084,328	-0.12(-1.86%)
Feb 02, 2005	6.324	6.454	6.324	6.402	4,653,792	+0.08(+1.23%)
Feb 01, 2005	6.230	6.373	6.198	6.324	6,508,460	+0.12(+1.96%)
Jan 31, 2005	6.098	6.215	6.081	6.202	7,394,203	+0.16(+2.67%)
Jan 28, 2005	6.202	6.224	5.981	6.041	13,469,318	-0.20(-3.21%)
Jan 27, 2005	6.215	6.276	6.183	6.241	4,371,977	-0.01(-0.14%)
Jan 26, 2005	6.371	6.432	6.224	6.250	6,219,926	-0.09(-1.47%)
Jan 25, 2005	6.308	6.395	6.213	6.343	7,101,346	+0.13(+2.16%)
Jan 24, 2005	6.187	6.300	6.183	6.209	5,073,903	+0.01(+0.17%)
Jan 21, 2005	6.358	6.386	6.196	6.198	3,655,350	-0.15(-2.42%)
Jan 20, 2005	6.423	6.434	6.345	6.352	4,211,800	-0.04(-0.58%)
Jan 19, 2005	6.360	6.473	6.345	6.389	6,061,737	-0.09(-1.40%)
Jan 18, 2005	6.213	6.484	6.198	6.480	6,150,460	+0.23(+3.71%)
Jan 14, 2005	6.187	6.256	6.176	6.248	5,792,418	+0.07(+1.12%)
Jan 13, 2005	6.196	6.254	6.098	6.178	4,386,536	-0.02(-0.28%)
Jan 12, 2005	6.194	6.228	6.122	6.196	2,816,452	-0.03(-0.52%)
Jan 11, 2005	6.176	6.246	6.137	6.228	2,837,753	+0.02(+0.31%)
Jan 10, 2005	6.155	6.295	6.074	6.209	9,083,894	+0.01(+0.17%)
Jan 07, 2005	6.226	6.302	6.152	6.198	10,320,859	+0.03(+0.46%)
Jan 06, 2005	5.942	6.200	5.927	6.170	17,578,008	+0.19(+3.19%)
Jan 05, 2005	6.001	6.077	5.979	5.979	3,079,606	-0.05(-0.86%)
Jan 04, 2005	6.068	6.107	5.975	6.031	6,219,128	+0.02(+0.40%)
Jan 03, 2005	6.248	6.278	5.988	6.007	6,951,431	-0.25(-3.98%)
Dec 31, 2004	6.230	6.287	6.204	6.256	2,274,935	+0.03(+0.45%)
Dec 30, 2004	6.176	6.252	6.150	6.228	2,018,370	+0.07(+1.20%)
Dec 29, 2004	6.129	6.196	6.100	6.155	1,408,798	+0.00(+0.00%)
Dec 28, 2004	6.051	6.155	6.033	6.155	2,244,479	+0.11(+1.87%)
Dec 27, 2004	6.057	6.133	6.005	6.042	2,160,034	-0.02(-0.25%)
Dec 23, 2004	6.137	6.139	6.035	6.057	2,770,991	-0.07(-1.13%)
Dec 22, 2004	6.122	6.176	6.020	6.126	6,304,754	+0.19(+3.14%)
Dec 21, 2004	5.868	5.942	5.849	5.940	3,859,545	+0.05(+0.88%)
Dec 20, 2004	5.970	6.014	5.836	5.888	3,779,714	-0.07(-1.09%)
Dec 17, 2004	6.059	6.066	5.949	5.953	4,035,818	-0.07(-1.12%)
Dec 16, 2004	6.001	6.057	5.990	6.020	3,412,864	-0.03(-0.43%)
Dec 15, 2004	6.007	6.057	5.905	6.046	3,362,105	+0.05(+0.90%)
Dec 14, 2004	5.832	6.005	5.832	5.992	4,255,467	+0.12(+2.10%)
Dec 13, 2004	5.947	5.955	5.829	5.868	2,812,059	-0.01(-0.15%)
Dec 10, 2004	5.851	5.907	5.825	5.877	1,889,626	-0.03(-0.51%)
Dec 09, 2004	5.931	5.951	5.821	5.907	2,872,509	-0.00(-0.04%)
Dec 08, 2004	5.824	5.927	5.786	5.910	2,032,675	+0.11(+1.91%)
Dec 07, 2004	5.808	5.851	5.754	5.799	3,349,184	-0.02(-0.41%)
Dec 06, 2004	5.957	5.960	5.777	5.823	4,555,869	-0.04(-0.67%)
Dec 03, 2004	5.907	5.931	5.808	5.862	3,084,313	-0.08(-1.42%)
Dec 02, 2004	5.905	6.038	5.819	5.947	3,595,597	-0.04(-0.65%)
Dec 01, 2004	5.810	6.042	5.810	5.986	6,642,995	+0.16(+2.68%)
Nov 30, 2004	5.973	5.973	5.708	5.829	5,442,309	-0.14(-2.36%)
Nov 29, 2004	6.122	6.124	5.894	5.970	3,899,229	-0.09(-1.50%)
Nov 26, 2004	6.046	6.070	6.014	6.061	981,036	+0.03(+0.50%)
Nov 24, 2004	6.090	6.142	5.977	6.031	2,715,155	-0.02(-0.39%)
Nov 23, 2004	6.022	6.137	5.981	6.055	4,873,344	+0.07(+1.20%)
Nov 22, 2004	5.868	6.007	5.868	5.983	2,802,369	+0.08(+1.36%)
Nov 19, 2004	6.014	6.014	5.864	5.903	3,918,610	-0.14(-2.37%)
Nov 18, 2004	6.083	6.131	6.014	6.046	3,779,253	-0.03(-0.53%)
Nov 17, 2004	6.189	6.194	6.027	6.079	6,383,661	+0.14(+2.33%)
Nov 16, 2004	6.096	6.120	5.875	5.940	6,032,039	-0.19(-3.14%)
Nov 15, 2004	6.176	6.209	6.048	6.133	6,693,293	+0.07(+1.11%)
Nov 12, 2004	5.940	6.068	5.918	6.066	5,490,761	+0.07(+1.16%)
Nov 11, 2004	6.031	6.040	5.934	5.996	2,490,431	+0.00(+0.04%)
Nov 10, 2004	5.884	6.066	5.845	5.994	5,330,177	+0.14(+2.44%)
Nov 09, 2004	5.832	5.888	5.786	5.851	4,994,705	-0.04(-0.70%)
Nov 08, 2004	5.903	5.947	5.862	5.892	5,879,300	-0.01(-0.22%)
Nov 05, 2004	6.064	6.111	5.851	5.905	7,905,976	-0.15(-2.50%)
Nov 04, 2004	5.851	6.096	5.773	6.057	14,548,048	+0.29(+5.04%)
Nov 03, 2004	5.838	5.851	5.654	5.767	10,647,435	-0.03(-0.45%)
Nov 02, 2004	5.725	5.821	5.704	5.793	7,804,458	+0.09(+1.52%)
Nov 01, 2004	5.667	5.745	5.598	5.706	8,001,496	+0.01(+0.23%)
Oct 29, 2004	5.520	5.704	5.439	5.693	11,397,286	+0.19(+3.51%)
Oct 28, 2004	5.429	5.563	5.420	5.500	9,087,743	+0.12(+2.24%)
Oct 27, 2004	5.169	5.420	5.091	5.380	11,361,293	+0.22(+4.22%)
Oct 26, 2004	5.019	5.192	4.991	5.162	7,844,604	+0.17(+3.48%)
Oct 25, 2004	5.038	5.047	4.967	4.989	5,582,589	-0.03(-0.65%)
Oct 22, 2004	5.010	5.075	4.999	5.021	7,709,399	+0.00(+0.04%)
Oct 21, 2004	5.008	5.067	4.954	5.019	9,679,780	+0.01(+0.17%)
Oct 20, 2004	5.038	5.064	4.969	5.010	7,729,242	-0.03(-0.64%)
Oct 19, 2004	5.043	5.114	4.999	5.043	5,323,256	-0.04(-0.73%)
Oct 18, 2004	5.004	5.106	4.984	5.080	2,832,363	+0.08(+1.65%)
Oct 15, 2004	5.010	5.051	4.941	4.997	8,787,341	-0.03(-0.60%)
Oct 14, 2004	5.117	5.136	5.012	5.028	5,177,900	-0.06(-1.23%)
Oct 13, 2004	5.049	5.130	4.995	5.091	5,345,405	+0.08(+1.64%)
Oct 12, 2004	4.991	5.073	4.952	5.008	6,291,372	-0.02(-0.47%)
Oct 11, 2004	5.054	5.121	4.999	5.032	5,653,190	-0.04(-0.85%)
Oct 08, 2004	5.242	5.253	5.062	5.075	7,019,074	-0.01(-0.13%)
Oct 07, 2004	4.954	5.390	4.895	5.082	11,354,372	-0.15(-2.78%)
Oct 06, 2004	5.169	5.260	5.147	5.227	4,794,898	+0.05(+0.96%)
Oct 05, 2004	5.190	5.212	5.134	5.177	3,256,895	-0.01(-0.13%)
Oct 04, 2004	5.075	5.275	5.064	5.184	5,431,234	+0.09(+1.79%)
Oct 01, 2004	5.054	5.182	5.023	5.093	3,850,316	+0.01(+0.26%)
Sep 30, 2004	5.082	5.119	4.980	5.080	4,462,656	+0.00(+0.04%)
Sep 29, 2004	4.865	5.095	4.865	5.077	4,673,538	+0.16(+3.22%)
Sep 28, 2004	4.954	4.958	4.837	4.919	3,589,598	-0.02(-0.35%)
Sep 27, 2004	5.093	5.095	4.908	4.937	3,686,040	-0.12(-2.32%)
Sep 24, 2004	5.062	5.062	5.017	5.054	4,296,074	+0.02(+0.34%)
Sep 23, 2004	5.038	5.097	5.012	5.036	2,883,122	-0.01(-0.13%)
Sep 22, 2004	5.021	5.056	4.969	5.043	4,554,946	-0.04(-0.73%)
Sep 21, 2004	5.025	5.114	4.989	5.080	4,705,839	+0.07(+1.38%)
Sep 20, 2004	5.017	5.060	4.928	5.010	4,965,172	-0.02(-0.30%)
Sep 17, 2004	5.143	5.160	4.999	5.025	6,092,027	-0.08(-1.49%)
Sep 16, 2004	5.117	5.149	5.080	5.101	4,219,935	+0.01(+0.17%)
Sep 15, 2004	5.121	5.153	5.036	5.093	3,552,221	-0.06(-1.14%)
Sep 14, 2004	5.173	5.175	5.062	5.151	6,066,186	-0.04(-0.71%)
Sep 13, 2004	5.134	5.257	5.077	5.188	5,643,961	+0.06(+1.18%)
Sep 10, 2004	5.006	5.160	4.963	5.127	4,309,456	+0.12(+2.42%)
Sep 09, 2004	5.171	5.173	4.984	5.006	6,477,797	-0.14(-2.70%)
Sep 08, 2004	5.114	5.244	5.104	5.145	7,955,351	-0.00(-0.08%)
Sep 07, 2004	5.080	5.162	5.067	5.149	4,396,208	+0.07(+1.37%)
Sep 03, 2004	5.060	5.123	5.026	5.080	5,111,451	-0.02(-0.38%)
Sep 02, 2004	4.787	5.134	4.768	5.099	15,456,638	+0.46(+9.85%)
Sep 01, 2004	4.592	4.642	4.542	4.642	8,796,570	+0.06(+1.28%)
Aug 31, 2004	4.635	4.724	4.540	4.583	4,963,788	-0.04(-0.94%)
Aug 30, 2004	4.605	4.683	4.590	4.627	6,341,670	+0.02(+0.47%)
Aug 27, 2004	4.700	4.731	4.594	4.605	9,310,160	-0.11(-2.43%)
Aug 26, 2004	4.761	4.800	4.703	4.720	5,416,006	-0.06(-1.18%)
Aug 25, 2004	4.774	4.815	4.746	4.776	4,501,879	-0.01(-0.18%)
Aug 24, 2004	4.772	4.796	4.724	4.785	6,555,320	+0.07(+1.52%)
Aug 23, 2004	4.835	4.872	4.696	4.713	12,101,455	-0.14(-2.95%)
Aug 20, 2004	4.928	4.956	4.828	4.856	7,691,864	-0.10(-2.01%)
Aug 19, 2004	4.739	5.028	4.681	4.956	14,172,892	+0.13(+2.69%)
Aug 18, 2004	5.028	5.340	4.737	4.826	35,611,732	-0.40(-7.67%)
Aug 17, 2004	5.164	5.359	5.162	5.227	7,609,265	+0.07(+1.26%)
Aug 16, 2004	5.108	5.221	5.060	5.162	5,268,805	+0.12(+2.36%)
Aug 13, 2004	5.004	5.082	4.986	5.043	4,431,278	+0.05(+0.95%)
Aug 12, 2004	5.049	5.125	4.982	4.995	4,237,932	-0.10(-1.91%)
Aug 11, 2004	4.954	5.114	4.908	5.093	6,826,651	+0.07(+1.47%)
Aug 10, 2004	4.882	5.021	4.876	5.019	5,775,935	+0.13(+2.61%)
Aug 09, 2004	4.807	4.976	4.768	4.891	4,431,278	+0.04(+0.76%)
Aug 06, 2004	4.941	4.958	4.772	4.854	6,482,873	-0.11(-2.18%)
Aug 05, 2004	4.822	5.188	4.822	4.963	13,835,574	+0.09(+1.87%)
Aug 04, 2004	4.785	4.989	4.763	4.872	8,478,171	+0.04(+0.76%)
Aug 03, 2004	4.939	4.939	4.811	4.835	7,548,816	-0.10(-2.06%)
Aug 02, 2004	4.993	5.021	4.917	4.937	8,357,733	-0.08(-1.60%)
Jul 30, 2004	5.034	5.075	4.984	5.017	6,132,173	-0.03(-0.52%)
Jul 29, 2004	4.982	5.091	4.952	5.043	7,472,216	+0.10(+2.11%)
Jul 28, 2004	5.095	5.101	4.917	4.939	11,102,883	-0.12(-2.40%)
Jul 27, 2004	4.943	5.104	4.924	5.060	8,427,873	+0.14(+2.82%)
Jul 26, 2004	4.900	4.978	4.880	4.921	4,116,571	+0.03(+0.62%)
Jul 23, 2004	4.928	4.963	4.880	4.891	5,056,539	-0.04(-0.88%)
Jul 22, 2004	4.913	4.965	4.837	4.934	5,675,340	+0.03(+0.71%)
Jul 21, 2004	5.006	5.045	4.898	4.900	5,512,449	-0.14(-2.71%)
Jul 20, 2004	4.982	5.093	4.928	5.036	8,965,459	+0.10(+2.02%)
Jul 19, 2004	5.028	5.028	4.898	4.937	4,299,766	-0.00(-0.04%)
Jul 16, 2004	5.136	5.145	4.859	4.939	17,135,844	-0.23(-4.36%)
Jul 15, 2004	5.162	5.262	5.101	5.164	5,721,946	-0.04(-0.75%)
Jul 14, 2004	5.394	5.422	5.106	5.203	12,711,027	-0.21(-3.88%)
Jul 13, 2004	5.333	5.446	5.283	5.413	7,177,812	+0.13(+2.55%)
Jul 12, 2004	5.312	5.320	5.199	5.279	4,402,207	-0.01(-0.16%)
Jul 09, 2004	5.255	5.305	5.156	5.288	6,934,168	+0.00(+0.00%)
Jul 08, 2004	5.226	5.299	5.086	5.288	17,842,782	-0.27(-4.80%)
Jul 07, 2004	5.600	5.639	5.526	5.554	8,276,518	-0.03(-0.47%)
Jul 06, 2004	5.669	5.730	5.580	5.580	6,599,157	-0.05(-0.89%)
Jul 02, 2004	5.808	5.825	5.591	5.630	8,335,122	-0.16(-2.84%)

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.