Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	5.858	5.871	5.797	5.799	11,187,719	-0.08(-1.40%)
Jun 29, 2004	6.007	6.012	5.773	5.882	7,798,088	-0.14(-2.34%)
Jun 28, 2004	6.107	6.109	6.003	6.023	5,339,153	-0.04(-0.68%)
Jun 25, 2004	6.036	6.116	6.005	6.064	4,998,621	+0.05(+0.79%)
Jun 24, 2004	5.949	6.036	5.925	6.016	4,482,286	+0.08(+1.39%)
Jun 23, 2004	5.847	5.936	5.841	5.934	2,971,579	+0.06(+1.07%)
Jun 22, 2004	5.921	5.960	5.808	5.871	5,386,218	-0.02(-0.37%)
Jun 21, 2004	5.812	5.938	5.782	5.893	4,751,758	+0.06(+1.00%)
Jun 18, 2004	5.806	6.001	5.754	5.834	7,029,815	-0.03(-0.52%)
Jun 17, 2004	5.754	5.901	5.745	5.864	7,387,420	+0.09(+1.54%)
Jun 16, 2004	5.708	5.802	5.691	5.776	3,668,331	+0.01(+0.11%)
Jun 15, 2004	5.713	5.786	5.713	5.769	7,621,362	+0.11(+1.95%)
Jun 14, 2004	5.667	5.693	5.594	5.659	7,120,254	-0.03(-0.46%)
Jun 10, 2004	5.581	5.715	5.581	5.685	8,499,455	+0.15(+2.78%)
Jun 09, 2004	5.529	5.578	5.483	5.531	4,710,230	+0.00(+0.00%)
Jun 08, 2004	5.509	5.565	5.470	5.531	6,158,183	+0.01(+0.12%)
Jun 07, 2004	5.418	5.561	5.418	5.524	9,754,532	+0.12(+2.25%)
Jun 04, 2004	5.509	5.572	5.403	5.403	7,271,141	-0.01(-0.16%)
Jun 03, 2004	5.481	5.509	5.377	5.411	7,972,046	-0.08(-1.50%)
Jun 02, 2004	5.591	5.602	5.455	5.494	5,672,302	-0.05(-0.86%)
Jun 01, 2004	5.635	5.689	5.444	5.542	11,203,869	-0.13(-2.37%)
May 28, 2004	5.639	5.676	5.531	5.676	13,339,346	+0.10(+1.83%)
May 27, 2004	5.578	5.609	5.464	5.574	6,785,721	+0.05(+0.86%)
May 26, 2004	5.507	5.561	5.472	5.526	5,059,067	-0.01(-0.20%)
May 25, 2004	5.479	5.537	5.407	5.537	6,289,689	+0.08(+1.43%)
May 24, 2004	5.433	5.494	5.344	5.459	7,958,664	+0.07(+1.33%)
May 21, 2004	5.305	5.431	5.288	5.388	6,961,063	+0.07(+1.30%)
May 20, 2004	5.310	5.370	5.177	5.318	20,252,420	+0.01(+0.16%)
May 19, 2004	5.143	5.526	5.041	5.310	49,327,292	-0.25(-4.48%)
May 18, 2004	5.659	5.734	5.544	5.559	10,626,626	-0.09(-1.57%)
May 17, 2004	5.689	5.750	5.602	5.648	9,392,775	-0.12(-2.03%)
May 14, 2004	5.873	5.916	5.743	5.765	15,072,921	-0.10(-1.74%)
May 13, 2004	5.834	5.921	5.776	5.867	5,901,630	-0.02(-0.29%)
May 12, 2004	5.893	5.927	5.743	5.884	10,561,104	-0.02(-0.37%)
May 11, 2004	6.003	6.018	5.873	5.906	12,542,925	-0.03(-0.58%)
May 10, 2004	5.997	6.064	5.890	5.940	14,562,123	-0.09(-1.51%)
May 07, 2004	6.072	6.153	6.031	6.031	13,476,850	-0.11(-1.76%)
May 06, 2004	6.174	6.372	6.014	6.140	32,103,670	-0.58(-8.58%)
May 05, 2004	6.664	6.779	6.603	6.716	2,852,070	+0.03(+0.45%)
May 04, 2004	6.629	6.788	6.614	6.686	3,167,685	+0.02(+0.33%)
May 03, 2004	6.634	6.686	6.528	6.664	6,006,835	+0.07(+0.99%)
Apr 30, 2004	6.621	6.723	6.584	6.599	3,973,795	+0.00(+0.00%)
Apr 29, 2004	6.720	6.790	6.478	6.599	10,141,668	-0.13(-1.87%)
Apr 28, 2004	6.827	6.835	6.664	6.725	3,959,029	-0.10(-1.52%)
Apr 27, 2004	6.798	6.903	6.749	6.829	3,900,428	+0.08(+1.22%)
Apr 26, 2004	6.820	6.833	6.712	6.746	3,645,721	-0.07(-1.05%)
Apr 23, 2004	6.733	6.820	6.664	6.818	3,099,394	+0.05(+0.70%)
Apr 22, 2004	6.601	6.792	6.601	6.770	3,962,721	+0.11(+1.65%)
Apr 21, 2004	6.658	6.681	6.597	6.660	4,587,029	+0.04(+0.60%)
Apr 20, 2004	6.751	6.788	6.612	6.621	5,161,042	-0.11(-1.71%)
Apr 19, 2004	6.718	6.744	6.640	6.736	4,020,399	+0.02(+0.29%)
Apr 16, 2004	6.686	6.801	6.636	6.716	4,664,549	+0.05(+0.75%)
Apr 15, 2004	6.625	6.710	6.603	6.666	2,988,652	+0.02(+0.23%)
Apr 14, 2004	6.560	6.651	6.534	6.651	5,580,017	+0.10(+1.59%)
Apr 13, 2004	6.718	6.733	6.541	6.547	5,156,428	-0.15(-2.26%)
Apr 12, 2004	6.647	6.740	6.614	6.699	4,152,366	+0.09(+1.38%)
Apr 08, 2004	6.822	6.827	6.590	6.608	7,236,534	-0.20(-2.90%)
Apr 07, 2004	6.825	6.870	6.723	6.805	5,008,311	+0.02(+0.22%)
Apr 06, 2004	6.710	6.833	6.684	6.790	3,422,853	+0.04(+0.61%)
Apr 05, 2004	6.675	6.796	6.640	6.749	4,219,273	+0.10(+1.43%)
Apr 02, 2004	6.694	6.723	6.564	6.653	5,287,473	+0.06(+0.85%)
Apr 01, 2004	6.556	6.621	6.484	6.597	8,210,141	-0.04(-0.62%)
Mar 31, 2004	6.554	6.677	6.549	6.638	11,069,133	+0.04(+0.62%)
Mar 30, 2004	6.480	6.597	6.450	6.597	4,708,384	+0.11(+1.64%)
Mar 29, 2004	6.400	6.502	6.376	6.491	3,714,474	+0.08(+1.18%)
Mar 26, 2004	6.458	6.499	6.413	6.415	3,923,038	-0.08(-1.17%)
Mar 25, 2004	6.337	6.499	6.313	6.491	4,901,260	+0.18(+2.92%)
Mar 24, 2004	6.235	6.313	6.166	6.307	4,718,535	+0.13(+2.11%)
Mar 23, 2004	6.285	6.309	6.177	6.177	4,239,576	-0.04(-0.59%)
Mar 22, 2004	6.166	6.246	6.161	6.213	5,828,263	-0.08(-1.27%)
Mar 19, 2004	6.317	6.359	6.274	6.294	5,876,252	+0.00(+0.03%)
Mar 18, 2004	6.385	6.391	6.216	6.291	4,987,085	-0.08(-1.33%)
Mar 17, 2004	6.447	6.469	6.317	6.376	4,692,696	+0.11(+1.80%)
Mar 16, 2004	6.244	6.478	6.144	6.263	11,819,872	+0.12(+1.94%)
Mar 15, 2004	6.207	6.281	6.105	6.144	5,794,118	-0.14(-2.17%)
Mar 12, 2004	6.103	6.291	6.081	6.281	4,912,796	+0.18(+2.91%)
Mar 11, 2004	6.161	6.300	6.079	6.103	9,079,928	-0.07(-1.19%)
Mar 10, 2004	6.337	6.359	6.177	6.177	7,321,436	-0.12(-1.86%)
Mar 09, 2004	6.350	6.480	6.263	6.294	5,921,471	-0.07(-1.16%)
Mar 08, 2004	6.380	6.523	6.350	6.367	5,677,377	-0.10(-1.51%)
Mar 05, 2004	6.328	6.517	6.304	6.465	8,265,512	+0.02(+0.30%)
Mar 04, 2004	6.336	6.634	6.263	6.445	37,906,092	-0.43(-6.24%)
Mar 03, 2004	6.905	6.996	6.805	6.874	4,905,413	-0.10(-1.49%)
Mar 02, 2004	7.074	7.121	6.946	6.978	4,992,161	-0.14(-1.98%)
Mar 01, 2004	7.009	7.121	6.939	7.119	7,567,376	+0.17(+2.50%)
Feb 27, 2004	6.939	7.043	6.840	6.946	7,715,032	-0.03(-0.37%)
Feb 26, 2004	6.950	6.998	6.907	6.972	4,907,258	+0.02(+0.31%)
Feb 25, 2004	6.796	7.004	6.777	6.950	5,800,116	+0.12(+1.71%)
Feb 24, 2004	6.718	6.916	6.681	6.833	6,746,961	+0.16(+2.37%)
Feb 23, 2004	6.616	6.766	6.616	6.675	6,637,142	+0.03(+0.42%)
Feb 20, 2004	6.584	6.718	6.452	6.647	6,293,842	+0.06(+0.89%)
Feb 19, 2004	6.805	6.870	6.588	6.588	3,836,290	-0.17(-2.56%)
Feb 18, 2004	6.658	6.798	6.658	6.762	5,160,120	+0.03(+0.45%)
Feb 17, 2004	6.575	6.755	6.548	6.731	3,142,306	+0.21(+3.19%)
Feb 13, 2004	6.660	6.718	6.456	6.523	5,923,317	-0.16(-2.34%)
Feb 12, 2004	6.634	6.718	6.610	6.679	4,390,001	-0.01(-0.10%)
Feb 11, 2004	6.625	6.699	6.491	6.686	5,802,424	+0.06(+0.92%)
Feb 10, 2004	6.582	6.651	6.502	6.625	3,922,577	+0.03(+0.46%)
Feb 09, 2004	6.564	6.638	6.447	6.595	5,898,862	+0.05(+0.73%)
Feb 06, 2004	6.354	6.588	6.296	6.547	8,132,622	+0.25(+3.99%)
Feb 05, 2004	6.207	6.391	6.207	6.296	6,474,259	+0.20(+3.34%)
Feb 04, 2004	6.068	6.168	6.023	6.092	5,478,964	-0.03(-0.53%)
Feb 03, 2004	6.109	6.224	6.068	6.125	3,415,009	-0.01(-0.21%)
Feb 02, 2004	6.231	6.335	6.112	6.138	6,687,437	+0.10(+1.69%)
Jan 30, 2004	6.029	6.081	5.927	6.036	3,032,948	+0.03(+0.54%)
Jan 29, 2004	5.860	6.031	5.836	6.003	4,660,857	+0.19(+3.32%)
Jan 28, 2004	6.025	6.031	5.786	5.810	5,473,889	-0.13(-2.22%)
Jan 27, 2004	6.005	6.092	5.927	5.942	4,327,247	-0.13(-2.07%)
Jan 26, 2004	6.070	6.133	5.938	6.068	5,465,122	-0.00(-0.07%)
Jan 23, 2004	6.094	6.229	5.970	6.072	3,496,220	-0.08(-1.27%)
Jan 22, 2004	6.146	6.242	6.112	6.151	3,551,591	-0.02(-0.28%)
Jan 21, 2004	6.029	6.211	6.005	6.168	4,381,695	+0.07(+1.21%)
Jan 20, 2004	6.174	6.209	6.005	6.094	5,256,557	-0.09(-1.51%)
Jan 16, 2004	6.168	6.269	6.129	6.187	5,161,504	-0.05(-0.83%)
Jan 15, 2004	6.120	6.266	6.118	6.239	5,218,264	+0.07(+1.12%)
Jan 14, 2004	6.155	6.220	6.090	6.170	5,965,214	+0.09(+1.50%)
Jan 13, 2004	5.994	6.125	5.981	6.079	7,693,345	+0.03(+0.43%)
Jan 12, 2004	6.114	6.114	5.979	6.053	4,352,422	-0.04(-0.64%)
Jan 09, 2004	5.966	6.198	5.966	6.092	4,633,970	+0.01(+0.21%)
Jan 08, 2004	6.276	6.276	6.033	6.079	6,308,487	+0.08(+1.26%)
Jan 07, 2004	5.919	6.016	5.867	6.003	4,768,655	+0.07(+1.17%)
Jan 06, 2004	5.793	5.953	5.782	5.934	3,309,342	+0.07(+1.18%)
Jan 05, 2004	5.695	5.901	5.656	5.864	5,317,004	+0.20(+3.56%)
Jan 02, 2004	5.793	5.834	5.650	5.663	3,268,737	-0.07(-1.25%)
Dec 31, 2003	5.923	5.923	5.717	5.734	5,517,724	-0.05(-0.86%)
Dec 30, 2003	5.748	5.812	5.734	5.784	3,705,933	+0.01(+0.11%)
Dec 29, 2003	5.773	5.819	5.737	5.778	4,562,214	+0.00(+0.04%)
Dec 26, 2003	5.693	5.808	5.685	5.776	1,357,402	+0.08(+1.45%)
Dec 24, 2003	5.721	5.776	5.661	5.693	1,230,501	-0.06(-1.05%)
Dec 23, 2003	5.771	5.880	5.615	5.754	4,417,386	-0.02(-0.38%)
Dec 22, 2003	5.721	5.784	5.656	5.776	5,270,280	+0.04(+0.72%)
Dec 19, 2003	5.884	5.927	5.661	5.734	8,913,649	+2.81(+95.89%)
Dec 18, 2003	2.905	2.928	2.886	2.927	5,801,215	+0.02(+0.60%)
Dec 17, 2003	2.844	2.917	2.823	2.910	6,612,197	+0.07(+2.46%)
Dec 16, 2003	2.828	2.870	2.764	2.840	7,595,467	+0.01(+0.21%)
Dec 15, 2003	2.941	2.963	2.820	2.834	7,248,678	-0.07(-2.46%)
Dec 12, 2003	2.926	2.950	2.885	2.906	5,031,437	-0.02(-0.65%)
Dec 11, 2003	2.852	2.939	2.835	2.925	6,012,372	+0.08(+2.70%)
Dec 10, 2003	2.860	2.874	2.817	2.848	8,611,277	-0.00(-0.17%)
Dec 09, 2003	2.885	2.899	2.849	2.853	5,508,043	-0.03(-1.13%)
Dec 08, 2003	2.872	2.899	2.853	2.885	7,290,437	+0.02(+0.66%)
Dec 05, 2003	2.914	2.906	2.863	2.866	3,925,197	-0.05(-1.64%)
Dec 04, 2003	2.937	2.954	2.844	2.914	11,982,958	+0.01(+0.50%)
Dec 03, 2003	2.958	2.971	2.899	2.899	9,378,397	-0.02(-0.78%)
Dec 02, 2003	3.011	3.017	2.917	2.922	9,534,155	-0.11(-3.61%)
Dec 01, 2003	2.980	3.042	2.976	3.031	6,855,692	+0.06(+2.14%)
Nov 28, 2003	2.992	2.996	2.957	2.968	1,448,571	-0.01(-0.24%)
Nov 26, 2003	2.982	2.982	2.926	2.975	4,804,951	-0.00(-0.13%)
Nov 25, 2003	2.961	2.992	2.951	2.979	6,370,992	+0.01(+0.20%)
Nov 24, 2003	2.919	2.973	2.912	2.973	7,094,968	+0.07(+2.52%)
Nov 21, 2003	2.849	2.921	2.851	2.900	6,412,751	+0.05(+1.77%)
Nov 20, 2003	2.804	2.867	2.784	2.849	9,044,795	+0.05(+1.92%)
Nov 19, 2003	2.823	2.826	2.786	2.796	7,719,083	-0.03(-1.09%)
Nov 18, 2003	2.788	2.928	2.784	2.827	12,929,249	-0.02(-0.82%)
Nov 17, 2003	2.860	2.882	2.807	2.850	6,431,909	-0.01(-0.27%)
Nov 14, 2003	2.923	2.982	2.836	2.857	5,453,189	-0.06(-2.04%)
Nov 13, 2003	2.937	2.939	2.873	2.917	8,331,597	-0.02(-0.72%)
Nov 12, 2003	2.902	2.946	2.898	2.938	5,040,287	+0.04(+1.27%)
Nov 11, 2003	2.875	2.928	2.867	2.901	5,579,989	+0.03(+0.89%)
Nov 10, 2003	2.882	2.906	2.855	2.876	6,520,438	-0.01(-0.19%)
Nov 07, 2003	2.917	2.966	2.877	2.881	6,119,238	-0.03(-1.06%)
Nov 06, 2003	2.820	2.985	2.817	2.912	21,448,896	+0.09(+3.13%)
Nov 05, 2003	2.807	2.838	2.769	2.824	7,822,627	+0.02(+0.66%)
Nov 04, 2003	2.817	2.845	2.799	2.805	6,498,345	-0.02(-0.80%)
Nov 03, 2003	2.719	2.847	2.715	2.828	9,046,872	+0.11(+4.19%)
Oct 31, 2003	2.730	2.751	2.686	2.714	6,241,793	-0.02(-0.60%)
Oct 30, 2003	2.751	2.784	2.719	2.731	7,731,274	-0.02(-0.75%)
Oct 29, 2003	2.807	2.839	2.744	2.751	15,787,835	-0.05(-1.78%)
Oct 28, 2003	2.769	2.819	2.763	2.801	9,047,675	+0.01(+0.23%)
Oct 27, 2003	2.785	2.826	2.777	2.795	4,479,517	+0.01(+0.37%)
Oct 24, 2003	2.774	2.788	2.732	2.784	7,414,182	-0.01(-0.23%)
Oct 23, 2003	2.769	2.811	2.733	2.791	13,222,605	+0.03(+1.02%)
Oct 22, 2003	2.795	2.801	2.756	2.763	12,605,218	-0.05(-1.66%)
Oct 21, 2003	2.874	2.887	2.805	2.809	10,792,287	-0.07(-2.50%)
Oct 20, 2003	2.811	2.893	2.804	2.881	11,568,764	+0.07(+2.43%)
Oct 17, 2003	2.878	2.902	2.812	2.813	3,885,496	-0.06(-2.17%)
Oct 16, 2003	2.853	2.878	2.840	2.875	2,687,719	+0.02(+0.78%)
Oct 15, 2003	2.914	2.914	2.826	2.853	6,003,568	-0.03(-1.20%)
Oct 14, 2003	2.841	2.896	2.828	2.888	4,379,526	+0.02(+0.70%)
Oct 13, 2003	2.817	2.872	2.809	2.868	4,681,538	+0.05(+1.79%)
Oct 10, 2003	2.850	2.855	2.814	2.817	4,256,160	-0.04(-1.37%)
Oct 09, 2003	2.786	2.880	2.786	2.856	14,958,635	+0.11(+4.09%)
Oct 08, 2003	2.747	2.755	2.706	2.744	6,439,015	+0.02(+0.80%)
Oct 07, 2003	2.690	2.757	2.669	2.723	7,389,967	+0.01(+0.50%)
Oct 06, 2003	2.711	2.727	2.692	2.709	4,918,157	-0.00(-0.14%)
Oct 03, 2003	2.668	2.720	2.663	2.713	5,034,639	+0.07(+2.81%)
Oct 02, 2003	2.606	2.655	2.580	2.639	5,759,345	+0.02(+0.95%)
Oct 01, 2003	2.520	2.623	2.512	2.614	6,115,482	+0.10(+3.99%)
Sep 30, 2003	2.533	2.590	2.510	2.513	9,582,808	-0.01(-0.51%)
Sep 29, 2003	2.567	2.570	2.482	2.526	7,899,177	-0.04(-1.42%)
Sep 26, 2003	2.583	2.604	2.548	2.563	5,258,154	-0.03(-1.17%)
Sep 25, 2003	2.613	2.655	2.589	2.593	7,253,782	-0.03(-1.12%)
Sep 24, 2003	2.652	2.663	2.611	2.622	8,299,888	-0.03(-1.12%)
Sep 23, 2003	2.619	2.669	2.610	2.652	5,271,563	+0.04(+1.39%)
Sep 22, 2003	2.657	2.665	2.609	2.616	4,389,133	-0.06(-2.35%)
Sep 19, 2003	2.723	2.723	2.655	2.679	9,745,839	-0.02(-0.64%)
Sep 18, 2003	2.666	2.698	2.641	2.696	5,310,397	+0.04(+1.63%)
Sep 17, 2003	2.698	2.731	2.643	2.653	5,975,061	-0.05(-1.80%)
Sep 16, 2003	2.625	2.704	2.624	2.701	5,285,563	+0.07(+2.57%)
Sep 15, 2003	2.625	2.653	2.610	2.634	4,209,122	+0.00(+0.17%)
Sep 12, 2003	2.625	2.639	2.557	2.629	5,483,579	-0.00(-0.04%)
Sep 11, 2003	2.568	2.649	2.563	2.630	5,992,992	+0.07(+2.56%)
Sep 10, 2003	2.561	2.622	2.558	2.565	5,394,985	-0.00(-0.11%)
Sep 09, 2003	2.649	2.651	2.565	2.568	7,140,096	-0.08(-3.15%)
Sep 08, 2003	2.643	2.657	2.614	2.651	3,882,433	+0.01(+0.27%)
Sep 05, 2003	2.723	2.727	2.633	2.644	3,959,638	-0.07(-2.71%)
Sep 04, 2003	2.785	2.790	2.692	2.718	15,142,134	-0.07(-2.68%)
Sep 03, 2003	2.795	2.823	2.766	2.792	11,216,328	+0.00(+0.10%)
Sep 02, 2003	2.736	2.794	2.725	2.790	11,253,242	+0.07(+2.43%)
Aug 29, 2003	2.731	2.737	2.694	2.724	10,925,630	-0.00(-0.16%)
Aug 28, 2003	2.637	2.732	2.633	2.728	8,909,201	+0.09(+3.60%)
Aug 27, 2003	2.598	2.635	2.590	2.633	2,691,955	+0.02(+0.96%)
Aug 26, 2003	2.557	2.612	2.531	2.608	5,910,859	+0.01(+0.44%)
Aug 25, 2003	2.557	2.608	2.551	2.597	3,802,145	+0.03(+1.12%)
Aug 22, 2003	2.651	2.652	2.550	2.568	8,693,254	-0.06(-2.15%)
Aug 21, 2003	2.591	2.629	2.584	2.624	13,680,339	+0.05(+2.00%)
Aug 20, 2003	2.601	2.614	2.551	2.573	13,869,523	-0.03(-1.04%)
Aug 19, 2003	2.611	2.621	2.581	2.600	4,785,904	-0.01(-0.37%)
Aug 18, 2003	2.574	2.634	2.571	2.610	8,121,086	+0.04(+1.58%)
Aug 15, 2003	2.536	2.574	2.478	2.569	2,431,711	+0.03(+1.32%)
Aug 14, 2003	2.521	2.546	2.508	2.536	3,788,302	+0.01(+0.58%)
Aug 13, 2003	2.532	2.539	2.487	2.521	4,282,027	-0.01(-0.34%)
Aug 12, 2003	2.436	2.533	2.436	2.530	5,124,590	+0.09(+3.76%)
Aug 11, 2003	2.445	2.453	2.416	2.438	5,910,859	-0.01(-0.42%)
Aug 08, 2003	2.430	2.474	2.406	2.448	10,461,436	-0.04(-1.46%)
Aug 07, 2003	2.454	2.518	2.419	2.485	13,628,659	+0.03(+1.24%)
Aug 06, 2003	2.433	2.479	2.400	2.454	9,381,700	+0.02(+0.73%)
Aug 05, 2003	2.495	2.495	2.422	2.436	15,054,464	-0.06(-2.41%)
Aug 04, 2003	2.467	2.518	2.442	2.497	8,190,300	+0.03(+1.27%)
Aug 01, 2003	2.482	2.488	2.450	2.465	6,546,703	+0.00(+0.13%)
Jul 31, 2003	2.389	2.486	2.389	2.462	10,242,720	+0.10(+4.05%)
Jul 30, 2003	2.403	2.411	2.346	2.366	7,101,336	-0.04(-1.56%)
Jul 29, 2003	2.439	2.462	2.395	2.403	5,242,715	-0.03(-1.27%)
Jul 28, 2003	2.395	2.459	2.385	2.434	4,067,926	+0.04(+1.67%)
Jul 25, 2003	2.376	2.416	2.348	2.394	4,738,838	+0.02(+0.94%)
Jul 24, 2003	2.441	2.457	2.372	2.372	3,339,796	-0.05(-2.25%)
Jul 23, 2003	2.397	2.432	2.376	2.427	2,834,997	+0.03(+1.20%)
Jul 22, 2003	2.389	2.435	2.361	2.398	3,504,064	+0.02(+0.84%)
Jul 21, 2003	2.416	2.430	2.362	2.378	3,255,817	-0.05(-1.94%)
Jul 18, 2003	2.388	2.435	2.346	2.425	5,731,826	+0.04(+1.87%)
Jul 17, 2003	2.410	2.416	2.368	2.381	4,749,912	-0.04(-1.63%)
Jul 16, 2003	2.473	2.495	2.408	2.420	8,593,586	+0.01(+0.27%)
Jul 15, 2003	2.396	2.430	2.385	2.414	6,377,821	+0.03(+1.37%)
Jul 14, 2003	2.357	2.438	2.355	2.381	7,975,276	+0.05(+2.28%)
Jul 11, 2003	2.324	2.346	2.304	2.328	9,318,946	+0.00(+0.16%)
Jul 10, 2003	2.370	2.370	2.306	2.324	8,080,481	-0.07(-2.85%)
Jul 09, 2003	2.444	2.461	2.374	2.393	8,200,451	-0.06(-2.43%)
Jul 08, 2003	2.389	2.456	2.374	2.452	5,984,687	+0.07(+2.86%)
Jul 07, 2003	2.311	2.388	2.304	2.384	7,825,774	+0.08(+3.26%)
Jul 03, 2003	2.321	2.337	2.293	2.309	8,072,175	-0.01(-0.61%)
Jul 02, 2003	2.328	2.349	2.295	2.323	10,065,533	-0.01(-0.33%)

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.