Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2006	6.690	6.740	6.508	6.568	5,902,663	-0.14(-2.07%)
Nov 30, 2006	6.445	6.787	6.328	6.707	15,616,760	+0.20(+3.03%)
Nov 29, 2006	6.419	6.588	6.419	6.510	6,208,205	+0.13(+2.00%)
Nov 28, 2006	6.360	6.436	6.308	6.382	7,782,110	-0.02(-0.24%)
Nov 27, 2006	6.473	6.510	6.380	6.397	4,981,106	-0.10(-1.50%)
Nov 24, 2006	6.564	6.586	6.477	6.495	1,253,530	-0.10(-1.45%)
Nov 22, 2006	6.629	6.659	6.523	6.590	3,431,137	-0.01(-0.16%)
Nov 21, 2006	6.547	6.688	6.525	6.601	4,566,911	+0.03(+0.46%)
Nov 20, 2006	6.540	6.631	6.527	6.571	4,947,494	-0.02(-0.30%)
Nov 17, 2006	6.696	6.724	6.538	6.590	7,568,690	-0.12(-1.74%)
Nov 16, 2006	6.790	6.829	6.616	6.707	6,496,864	-0.04(-0.64%)
Nov 15, 2006	6.603	6.891	6.577	6.750	13,585,631	+0.18(+2.81%)
Nov 14, 2006	6.722	6.800	6.415	6.566	14,730,574	-0.19(-2.79%)
Nov 13, 2006	6.800	6.805	6.690	6.755	7,535,697	-0.05(-0.67%)
Nov 10, 2006	6.735	6.837	6.681	6.800	4,572,435	+0.08(+1.23%)
Nov 09, 2006	6.662	6.763	6.653	6.718	3,055,210	-0.08(-1.15%)
Nov 08, 2006	6.694	6.829	6.616	6.796	4,560,114	+0.05(+0.67%)
Nov 07, 2006	6.742	6.785	6.685	6.750	6,236,215	-0.03(-0.38%)
Nov 06, 2006	6.672	6.855	6.664	6.777	8,668,739	+0.11(+1.63%)
Nov 03, 2006	6.653	6.696	6.486	6.668	8,711,013	+0.06(+0.85%)
Nov 02, 2006	6.209	6.701	6.198	6.612	16,214,178	+0.42(+6.83%)
Nov 01, 2006	6.428	6.451	6.189	6.189	7,616,764	-0.19(-2.96%)
Oct 31, 2006	6.514	6.532	6.367	6.378	5,322,826	-0.13(-2.06%)
Oct 30, 2006	6.432	6.519	6.376	6.512	4,267,653	+0.09(+1.38%)
Oct 27, 2006	6.532	6.542	6.415	6.423	4,465,499	-0.15(-2.31%)
Oct 26, 2006	6.447	6.636	6.391	6.575	5,712,957	+0.12(+1.81%)
Oct 25, 2006	6.486	6.601	6.395	6.458	6,109,876	-0.06(-0.90%)
Oct 24, 2006	6.636	6.666	6.493	6.516	4,691,400	-0.15(-2.31%)
Oct 23, 2006	6.419	6.670	6.399	6.670	5,377,868	+0.22(+3.39%)
Oct 20, 2006	6.488	6.506	6.393	6.451	6,817,011	-0.00(-0.07%)
Oct 19, 2006	6.486	6.555	6.415	6.456	4,728,538	-0.06(-0.93%)
Oct 18, 2006	6.597	6.653	6.503	6.516	7,731,360	-0.03(-0.46%)
Oct 17, 2006	6.581	6.638	6.484	6.547	6,692,227	-0.09(-1.34%)
Oct 16, 2006	6.714	6.718	6.590	6.636	7,357,024	+0.06(+0.86%)
Oct 13, 2006	6.594	6.718	6.540	6.579	7,226,850	-0.06(-0.91%)
Oct 12, 2006	6.339	6.649	6.339	6.640	11,115,628	+0.31(+4.86%)
Oct 11, 2006	6.326	6.397	6.293	6.332	4,763,880	-0.04(-0.61%)
Oct 10, 2006	6.295	6.382	6.285	6.371	5,347,195	+0.13(+2.08%)
Oct 09, 2006	6.176	6.276	6.107	6.241	3,981,791	+0.06(+0.98%)
Oct 06, 2006	6.235	6.248	6.096	6.181	10,340,604	-0.08(-1.25%)
Oct 05, 2006	5.927	6.373	5.927	6.259	20,334,408	+0.42(+7.16%)
Oct 04, 2006	5.665	5.849	5.637	5.840	6,523,844	+0.15(+2.67%)
Oct 03, 2006	5.578	5.723	5.530	5.689	6,873,026	+0.11(+1.94%)
Oct 02, 2006	5.533	5.736	5.424	5.580	9,708,629	+0.07(+1.34%)
Sep 29, 2006	5.587	5.606	5.481	5.507	8,643,706	-0.09(-1.55%)
Sep 28, 2006	5.541	5.595	5.472	5.593	4,191,570	+0.07(+1.26%)
Sep 27, 2006	5.630	5.678	5.491	5.524	6,524,495	-0.11(-1.92%)
Sep 26, 2006	5.578	5.654	5.578	5.632	5,634,317	+0.03(+0.50%)
Sep 25, 2006	5.556	5.628	5.485	5.604	6,094,606	+0.08(+1.41%)
Sep 22, 2006	5.552	5.574	5.459	5.526	3,315,249	-0.00(-0.08%)
Sep 21, 2006	5.652	5.669	5.530	5.530	3,813,566	-0.10(-1.81%)
Sep 20, 2006	5.565	5.658	5.565	5.632	5,063,041	+0.10(+1.76%)
Sep 19, 2006	5.628	5.667	5.494	5.535	5,714,771	-0.10(-1.77%)
Sep 18, 2006	5.628	5.658	5.563	5.634	5,172,385	+0.01(+0.15%)
Sep 15, 2006	5.671	5.751	5.611	5.626	14,149,962	+0.02(+0.27%)
Sep 14, 2006	5.403	5.611	5.392	5.611	6,307,536	+0.17(+3.11%)
Sep 13, 2006	5.346	5.511	5.331	5.442	6,612,752	-0.13(-2.33%)
Sep 12, 2006	5.463	5.611	5.442	5.572	5,576,046	+0.09(+1.58%)
Sep 11, 2006	5.331	5.561	5.322	5.485	5,580,752	+0.07(+1.36%)
Sep 08, 2006	5.283	5.448	5.221	5.411	4,074,551	+0.17(+3.18%)
Sep 07, 2006	5.251	5.309	5.212	5.244	3,412,402	-0.04(-0.78%)
Sep 06, 2006	5.286	5.322	5.244	5.286	3,842,217	-0.05(-1.01%)
Sep 05, 2006	5.374	5.403	5.288	5.340	5,541,022	-0.06(-1.08%)
Sep 01, 2006	5.338	5.403	5.281	5.398	4,981,983	+0.09(+1.71%)
Aug 31, 2006	5.212	5.400	5.208	5.307	6,496,878	+0.11(+2.04%)
Aug 30, 2006	5.177	5.212	5.117	5.201	4,486,546	+0.05(+0.97%)
Aug 29, 2006	5.136	5.188	5.125	5.151	6,474,091	+0.00(+0.00%)
Aug 28, 2006	5.121	5.177	5.108	5.151	6,645,076	+0.02(+0.34%)
Aug 25, 2006	5.097	5.164	5.058	5.134	5,608,679	+0.01(+0.17%)
Aug 24, 2006	5.179	5.179	5.075	5.125	8,681,540	-0.02(-0.30%)
Aug 23, 2006	5.164	5.171	5.097	5.140	7,019,204	+0.00(+0.00%)
Aug 22, 2006	5.145	5.153	5.088	5.140	6,095,672	+0.02(+0.34%)
Aug 21, 2006	5.147	5.169	5.093	5.123	4,455,029	-0.05(-0.92%)
Aug 18, 2006	5.171	5.281	5.069	5.171	14,940,260	+0.05(+1.02%)
Aug 17, 2006	5.058	5.195	5.036	5.119	12,155,730	+0.03(+0.51%)
Aug 16, 2006	4.908	5.093	4.794	5.093	24,659,728	-0.02(-0.47%)
Aug 15, 2006	5.017	5.143	4.941	5.117	9,991,847	+0.18(+3.55%)
Aug 14, 2006	4.993	5.030	4.934	4.941	7,880,679	-0.04(-0.83%)
Aug 11, 2006	5.097	5.117	4.978	4.982	3,861,367	-0.12(-2.29%)
Aug 10, 2006	4.989	5.116	4.956	5.099	4,708,820	+0.11(+2.22%)
Aug 09, 2006	5.043	5.123	4.978	4.989	5,452,332	-0.02(-0.43%)
Aug 08, 2006	5.071	5.119	5.008	5.010	5,597,392	-0.03(-0.52%)
Aug 07, 2006	5.038	5.110	4.999	5.036	6,600,265	-0.00(-0.04%)
Aug 04, 2006	5.082	5.199	5.003	5.038	16,990,900	-0.01(-0.17%)
Aug 03, 2006	5.182	5.182	4.984	5.047	14,883,562	-0.23(-4.39%)
Aug 02, 2006	5.273	5.316	5.221	5.279	5,266,059	+0.01(+0.12%)
Aug 01, 2006	5.364	5.379	5.177	5.273	8,702,125	-0.12(-2.25%)
Jul 31, 2006	5.383	5.502	5.377	5.394	4,582,785	-0.00(-0.08%)
Jul 28, 2006	5.359	5.461	5.333	5.398	4,628,353	+0.09(+1.67%)
Jul 27, 2006	5.528	5.541	5.309	5.309	4,275,161	-0.17(-3.09%)
Jul 26, 2006	5.520	5.554	5.476	5.478	3,615,619	-0.08(-1.37%)
Jul 25, 2006	5.416	5.572	5.374	5.554	3,656,176	+0.14(+2.52%)
Jul 24, 2006	5.301	5.472	5.322	5.418	4,280,643	+0.12(+2.21%)
Jul 21, 2006	5.322	5.381	5.277	5.301	4,098,238	-0.05(-0.97%)
Jul 20, 2006	5.459	5.496	5.351	5.353	2,364,022	-0.13(-2.45%)
Jul 19, 2006	5.422	5.533	5.413	5.487	4,276,536	+0.07(+1.36%)
Jul 18, 2006	5.489	5.494	5.342	5.413	4,834,804	-0.08(-1.42%)
Jul 17, 2006	5.346	5.511	5.335	5.491	3,927,188	+0.17(+3.26%)
Jul 14, 2006	5.437	5.468	5.318	5.318	5,311,567	-0.14(-2.58%)
Jul 13, 2006	5.541	5.591	5.444	5.459	4,701,635	-0.10(-1.79%)
Jul 12, 2006	5.663	5.684	5.541	5.559	4,946,871	-0.13(-2.21%)
Jul 11, 2006	5.561	5.684	5.504	5.684	6,776,796	+0.10(+1.82%)
Jul 10, 2006	5.578	5.621	5.535	5.582	3,411,636	+0.03(+0.47%)
Jul 07, 2006	5.606	5.626	5.535	5.556	4,985,656	-0.07(-1.31%)
Jul 06, 2006	5.823	5.892	5.498	5.630	17,852,464	-0.16(-2.73%)
Jul 05, 2006	6.001	6.042	5.760	5.788	7,649,158	-0.22(-3.68%)

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.