Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	2.992	2.995	2.957	2.968	1,448,639	-0.01(-0.24%)
Nov 26, 2003	2.981	2.981	2.926	2.975	4,805,179	-0.00(-0.13%)
Nov 25, 2003	2.961	2.992	2.950	2.979	6,371,295	+0.01(+0.20%)
Nov 24, 2003	2.919	2.973	2.911	2.973	7,095,305	+0.07(+2.52%)
Nov 21, 2003	2.849	2.921	2.851	2.900	6,413,056	+0.05(+1.77%)
Nov 20, 2003	2.804	2.867	2.784	2.849	9,045,225	+0.05(+1.92%)
Nov 19, 2003	2.823	2.826	2.786	2.796	7,719,450	-0.03(-1.09%)
Nov 18, 2003	2.788	2.928	2.784	2.826	12,929,864	-0.02(-0.82%)
Nov 17, 2003	2.860	2.882	2.806	2.850	6,432,215	-0.01(-0.27%)
Nov 14, 2003	2.923	2.982	2.836	2.857	5,453,448	-0.06(-2.04%)
Nov 13, 2003	2.936	2.939	2.872	2.917	8,331,993	-0.02(-0.72%)
Nov 12, 2003	2.902	2.946	2.898	2.938	5,040,527	+0.04(+1.27%)
Nov 11, 2003	2.875	2.928	2.867	2.901	5,580,254	+0.03(+0.89%)
Nov 10, 2003	2.882	2.906	2.855	2.876	6,520,748	-0.01(-0.19%)
Nov 07, 2003	2.916	2.966	2.877	2.881	6,119,529	-0.03(-1.06%)
Nov 06, 2003	2.819	2.985	2.817	2.912	21,449,916	+0.09(+3.13%)
Nov 05, 2003	2.806	2.838	2.768	2.824	7,822,999	+0.02(+0.66%)
Nov 04, 2003	2.817	2.845	2.799	2.805	6,498,654	-0.02(-0.80%)
Nov 03, 2003	2.719	2.847	2.715	2.828	9,047,301	+0.11(+4.19%)
Oct 31, 2003	2.729	2.751	2.686	2.714	6,242,089	-0.02(-0.60%)
Oct 30, 2003	2.751	2.784	2.719	2.731	7,731,641	-0.02(-0.75%)
Oct 29, 2003	2.806	2.839	2.744	2.751	15,788,585	-0.05(-1.78%)
Oct 28, 2003	2.769	2.819	2.763	2.801	9,048,104	+0.01(+0.23%)
Oct 27, 2003	2.785	2.826	2.777	2.794	4,479,730	+0.01(+0.37%)
Oct 24, 2003	2.774	2.788	2.732	2.784	7,414,535	-0.01(-0.23%)
Oct 23, 2003	2.768	2.811	2.733	2.791	13,223,233	+0.03(+1.02%)
Oct 22, 2003	2.795	2.801	2.755	2.763	12,605,817	-0.05(-1.66%)
Oct 21, 2003	2.874	2.887	2.805	2.809	10,792,800	-0.07(-2.50%)
Oct 20, 2003	2.811	2.893	2.804	2.881	11,569,314	+0.07(+2.43%)
Oct 17, 2003	2.878	2.902	2.812	2.813	3,885,681	-0.06(-2.17%)
Oct 16, 2003	2.853	2.878	2.839	2.875	2,687,847	+0.02(+0.78%)
Oct 15, 2003	2.914	2.914	2.826	2.853	6,003,853	-0.03(-1.20%)
Oct 14, 2003	2.841	2.896	2.828	2.888	4,379,734	+0.02(+0.70%)
Oct 13, 2003	2.817	2.871	2.809	2.868	4,681,761	+0.05(+1.79%)
Oct 10, 2003	2.850	2.855	2.813	2.817	4,256,362	-0.04(-1.37%)
Oct 09, 2003	2.786	2.880	2.786	2.856	14,959,346	+0.11(+4.09%)
Oct 08, 2003	2.747	2.755	2.706	2.744	6,439,321	+0.02(+0.80%)
Oct 07, 2003	2.690	2.757	2.669	2.722	7,390,318	+0.01(+0.50%)
Oct 06, 2003	2.711	2.727	2.692	2.709	4,918,391	-0.00(-0.14%)
Oct 03, 2003	2.668	2.720	2.663	2.713	5,034,879	+0.07(+2.81%)
Oct 02, 2003	2.606	2.655	2.580	2.638	5,759,619	+0.02(+0.95%)
Oct 01, 2003	2.520	2.623	2.512	2.614	6,115,773	+0.10(+3.99%)
Sep 30, 2003	2.533	2.590	2.510	2.513	9,583,263	-0.01(-0.51%)
Sep 29, 2003	2.567	2.570	2.482	2.526	7,899,553	-0.04(-1.42%)
Sep 26, 2003	2.583	2.604	2.548	2.563	5,258,404	-0.03(-1.17%)
Sep 25, 2003	2.612	2.655	2.589	2.593	7,254,126	-0.03(-1.12%)
Sep 24, 2003	2.652	2.663	2.611	2.622	8,300,283	-0.03(-1.12%)
Sep 23, 2003	2.619	2.669	2.610	2.652	5,271,813	+0.04(+1.39%)
Sep 22, 2003	2.657	2.665	2.609	2.616	4,389,342	-0.06(-2.35%)
Sep 19, 2003	2.722	2.722	2.655	2.679	9,746,302	-0.02(-0.64%)
Sep 18, 2003	2.666	2.698	2.641	2.696	5,310,649	+0.04(+1.63%)
Sep 17, 2003	2.698	2.731	2.643	2.653	5,975,345	-0.05(-1.81%)
Sep 16, 2003	2.625	2.703	2.624	2.701	5,285,814	+0.07(+2.57%)
Sep 15, 2003	2.625	2.653	2.610	2.634	4,209,322	+0.00(+0.16%)
Sep 12, 2003	2.625	2.638	2.557	2.629	5,483,839	-0.00(-0.04%)
Sep 11, 2003	2.568	2.649	2.563	2.630	5,993,277	+0.07(+2.56%)
Sep 10, 2003	2.560	2.622	2.558	2.565	5,395,241	-0.00(-0.11%)
Sep 09, 2003	2.649	2.651	2.565	2.567	7,140,435	-0.08(-3.15%)
Sep 08, 2003	2.643	2.657	2.614	2.651	3,882,617	+0.01(+0.27%)
Sep 05, 2003	2.722	2.727	2.633	2.644	3,959,826	-0.07(-2.71%)
Sep 04, 2003	2.785	2.790	2.692	2.718	15,142,854	-0.07(-2.68%)
Sep 03, 2003	2.795	2.823	2.766	2.792	11,216,860	+0.00(+0.10%)
Sep 02, 2003	2.735	2.794	2.725	2.790	11,253,776	+0.07(+2.43%)
Aug 29, 2003	2.731	2.737	2.694	2.724	10,926,149	-0.00(-0.16%)
Aug 28, 2003	2.637	2.732	2.633	2.728	8,909,624	+0.09(+3.60%)
Aug 27, 2003	2.598	2.635	2.590	2.633	2,692,083	+0.02(+0.96%)
Aug 26, 2003	2.557	2.612	2.531	2.608	5,911,139	+0.01(+0.44%)
Aug 25, 2003	2.557	2.608	2.551	2.597	3,802,325	+0.03(+1.12%)
Aug 22, 2003	2.651	2.651	2.550	2.568	8,693,667	-0.06(-2.15%)
Aug 21, 2003	2.591	2.629	2.584	2.624	13,680,989	+0.05(+2.00%)
Aug 20, 2003	2.601	2.614	2.551	2.573	13,870,182	-0.03(-1.04%)
Aug 19, 2003	2.611	2.621	2.580	2.600	4,786,131	-0.01(-0.37%)
Aug 18, 2003	2.573	2.634	2.571	2.610	8,121,472	+0.04(+1.58%)
Aug 15, 2003	2.536	2.573	2.478	2.569	2,431,827	+0.03(+1.32%)
Aug 14, 2003	2.521	2.546	2.508	2.535	3,788,482	+0.01(+0.58%)
Aug 13, 2003	2.532	2.539	2.487	2.521	4,282,231	-0.01(-0.34%)
Aug 12, 2003	2.436	2.533	2.436	2.530	5,124,833	+0.09(+3.76%)
Aug 11, 2003	2.444	2.453	2.416	2.438	5,911,139	-0.01(-0.42%)
Aug 08, 2003	2.430	2.474	2.405	2.448	10,461,933	-0.04(-1.46%)
Aug 07, 2003	2.454	2.518	2.419	2.485	13,629,307	+0.03(+1.24%)
Aug 06, 2003	2.433	2.479	2.400	2.454	9,382,146	+0.02(+0.73%)
Aug 05, 2003	2.495	2.495	2.422	2.436	15,055,179	-0.06(-2.41%)
Aug 04, 2003	2.467	2.518	2.442	2.496	8,190,689	+0.03(+1.27%)
Aug 01, 2003	2.482	2.488	2.450	2.465	6,547,014	+0.00(+0.13%)
Jul 31, 2003	2.389	2.486	2.389	2.462	10,243,207	+0.10(+4.05%)
Jul 30, 2003	2.403	2.411	2.346	2.366	7,101,673	-0.04(-1.56%)
Jul 29, 2003	2.439	2.462	2.395	2.403	5,242,964	-0.03(-1.27%)
Jul 28, 2003	2.395	2.459	2.385	2.434	4,068,119	+0.04(+1.67%)
Jul 25, 2003	2.376	2.416	2.348	2.394	4,739,063	+0.02(+0.94%)
Jul 24, 2003	2.441	2.456	2.372	2.372	3,339,955	-0.05(-2.25%)
Jul 23, 2003	2.397	2.431	2.376	2.427	2,835,132	+0.03(+1.20%)
Jul 22, 2003	2.389	2.435	2.361	2.398	3,504,230	+0.02(+0.84%)
Jul 21, 2003	2.416	2.430	2.362	2.378	3,255,972	-0.05(-1.94%)
Jul 18, 2003	2.388	2.435	2.346	2.425	5,732,098	+0.04(+1.87%)
Jul 17, 2003	2.410	2.416	2.368	2.381	4,750,138	-0.04(-1.63%)
Jul 16, 2003	2.473	2.495	2.408	2.420	8,593,994	+0.01(+0.27%)
Jul 15, 2003	2.396	2.430	2.385	2.414	6,378,124	+0.03(+1.36%)
Jul 14, 2003	2.357	2.438	2.355	2.381	7,975,655	+0.05(+2.28%)
Jul 11, 2003	2.324	2.346	2.304	2.328	9,319,389	+0.00(+0.16%)
Jul 10, 2003	2.370	2.370	2.306	2.324	8,080,865	-0.07(-2.85%)
Jul 09, 2003	2.443	2.461	2.374	2.392	8,200,841	-0.06(-2.43%)
Jul 08, 2003	2.389	2.456	2.374	2.452	5,984,971	+0.07(+2.86%)
Jul 07, 2003	2.311	2.388	2.304	2.384	7,826,146	+0.08(+3.26%)
Jul 03, 2003	2.320	2.337	2.293	2.308	8,072,558	-0.01(-0.61%)
Jul 02, 2003	2.328	2.349	2.295	2.323	10,066,011	-0.01(-0.33%)
Jul 01, 2003	2.305	2.331	2.260	2.330	10,537,610	+0.00(+0.12%)
Jun 30, 2003	2.326	2.343	2.313	2.327	6,030,193	-0.00(-0.07%)
Jun 27, 2003	2.320	2.338	2.312	2.329	12,369,556	+0.01(+0.37%)
Jun 26, 2003	2.307	2.335	2.306	2.320	9,216,025	-0.00(-0.07%)
Jun 25, 2003	2.327	2.343	2.292	2.322	12,951,902	-0.00(-0.02%)
Jun 24, 2003	2.319	2.352	2.305	2.323	20,923,866	-0.01(-0.26%)
Jun 23, 2003	2.292	2.329	2.289	2.329	13,487,181	+0.03(+1.46%)
Jun 20, 2003	2.252	2.306	2.221	2.295	11,572,175	+0.05(+2.34%)
Jun 19, 2003	2.262	2.282	2.233	2.242	12,676,880	-0.02(-0.98%)
Jun 18, 2003	2.252	2.288	2.243	2.265	10,574,526	+0.01(+0.43%)
Jun 17, 2003	2.269	2.280	2.191	2.255	10,777,563	+0.01(+0.48%)
Jun 16, 2003	2.230	2.253	2.221	2.244	11,998,552	+0.01(+0.63%)
Jun 13, 2003	2.275	2.277	2.219	2.230	7,617,571	-0.03(-1.20%)
Jun 12, 2003	2.271	2.284	2.219	2.257	12,017,933	-0.02(-0.86%)
Jun 11, 2003	2.297	2.297	2.252	2.277	9,156,960	-0.02(-0.90%)
Jun 10, 2003	2.271	2.297	2.253	2.297	5,996,046	+0.04(+1.75%)
Jun 09, 2003	2.311	2.312	2.256	2.258	7,540,971	-0.06(-2.53%)
Jun 06, 2003	2.404	2.413	2.312	2.316	8,163,002	-0.07(-2.89%)
Jun 05, 2003	2.317	2.400	2.289	2.385	10,733,264	+0.07(+3.09%)
Jun 04, 2003	2.273	2.332	2.267	2.313	10,030,018	+0.04(+1.89%)
Jun 03, 2003	2.302	2.317	2.259	2.271	8,510,011	-0.03(-1.13%)
Jun 02, 2003	2.284	2.351	2.276	2.297	7,563,121	+0.01(+0.40%)
May 30, 2003	2.189	2.291	2.187	2.287	6,882,024	+0.10(+4.56%)
May 29, 2003	2.229	2.247	2.178	2.188	5,847,460	-0.03(-1.34%)
May 28, 2003	2.185	2.240	2.183	2.217	6,202,774	+0.03(+1.41%)
May 27, 2003	2.159	2.193	2.105	2.187	5,109,144	+0.02(+0.70%)
May 23, 2003	2.173	2.173	2.138	2.171	5,948,055	-0.01(-0.33%)
May 22, 2003	2.150	2.213	2.129	2.178	12,266,192	+0.03(+1.54%)
May 21, 2003	2.150	2.183	2.118	2.145	13,743,746	-0.00(-0.03%)
May 20, 2003	2.151	2.187	2.126	2.146	19,761,942	+0.01(+0.69%)
May 19, 2003	2.124	2.150	2.108	2.131	16,803,142	-0.01(-0.38%)
May 16, 2003	2.181	2.181	2.117	2.139	11,499,266	-0.04(-2.03%)
May 15, 2003	2.232	2.236	2.168	2.184	12,866,073	-0.03(-1.56%)
May 14, 2003	2.271	2.278	2.201	2.219	8,435,256	-0.05(-2.27%)
May 13, 2003	2.294	2.305	2.264	2.270	12,528,294	-0.05(-1.99%)
May 12, 2003	2.165	2.317	2.161	2.316	22,175,310	+0.14(+6.63%)
May 09, 2003	2.187	2.189	2.136	2.172	7,153,992	+0.01(+0.35%)
May 08, 2003	2.048	2.207	2.045	2.164	27,991,392	+0.11(+5.55%)
May 07, 2003	2.089	2.091	2.031	2.051	13,317,369	-0.04(-1.89%)
May 06, 2003	2.080	2.117	2.078	2.090	18,546,490	+0.01(+0.55%)
May 05, 2003	2.048	2.093	2.024	2.079	18,553,872	+0.02(+1.18%)
May 02, 2003	1.993	2.057	1.992	2.054	15,114,244	+0.05(+2.49%)
May 01, 2003	2.034	2.040	1.988	2.005	18,719,070	-0.05(-2.35%)
Apr 30, 2003	2.028	2.067	1.999	2.053	13,287,836	+0.02(+1.15%)
Apr 29, 2003	2.015	2.051	1.985	2.029	10,358,569	+0.02(+0.89%)
Apr 28, 2003	1.986	2.039	1.980	2.012	13,000,816	+0.03(+1.45%)
Apr 25, 2003	1.993	2.001	1.968	1.983	10,551,454	-0.02(-0.81%)
Apr 24, 2003	2.002	2.015	1.982	1.999	8,045,795	-0.02(-0.75%)
Apr 23, 2003	2.045	2.048	1.982	2.014	8,929,005	-0.04(-1.90%)
Apr 22, 2003	1.959	2.068	1.940	2.053	14,829,070	+0.09(+4.38%)
Apr 21, 2003	1.994	1.995	1.951	1.967	13,178,934	-0.03(-1.71%)
Apr 17, 2003	2.007	2.021	1.990	2.001	9,566,725	+0.00(+0.14%)
Apr 16, 2003	2.049	2.055	1.989	1.999	9,728,232	-0.03(-1.55%)
Apr 15, 2003	2.013	2.047	2.005	2.030	8,206,378	+0.00(+0.19%)
Apr 14, 2003	1.959	2.032	1.932	2.026	12,415,701	+0.00(+0.08%)
Apr 11, 2003	2.078	2.091	2.015	2.025	9,205,873	-0.04(-1.94%)
Apr 10, 2003	1.966	2.067	1.958	2.065	12,795,010	+0.08(+4.15%)
Apr 09, 2003	2.024	2.052	1.976	1.982	9,676,549	-0.05(-2.45%)
Apr 08, 2003	2.046	2.046	2.001	2.032	6,665,144	-0.02(-0.74%)
Apr 07, 2003	2.111	2.139	2.042	2.047	10,227,518	-0.00(-0.03%)
Apr 04, 2003	2.061	2.103	2.037	2.048	6,814,653	-0.01(-0.45%)
Apr 03, 2003	2.059	2.087	2.039	2.057	5,286,340	+0.02(+0.82%)
Apr 02, 2003	2.016	2.053	2.015	2.040	6,268,300	+0.06(+3.18%)
Apr 01, 2003	1.998	2.008	1.928	1.977	9,893,430	+0.02(+1.08%)
Mar 31, 2003	1.944	1.979	1.896	1.956	10,941,506	-0.02(-0.96%)
Mar 28, 2003	2.030	2.059	1.969	1.975	6,731,953	-0.06(-2.98%)
Mar 27, 2003	2.018	2.072	2.005	2.036	9,254,002	-0.00(-0.08%)
Mar 26, 2003	2.094	2.107	2.033	2.038	11,622,399	-0.05(-2.56%)
Mar 25, 2003	2.051	2.108	2.050	2.091	6,008,080	+0.04(+2.06%)
Mar 24, 2003	2.074	2.098	2.037	2.049	10,739,466	-0.07(-3.27%)
Mar 21, 2003	2.099	2.127	2.053	2.118	8,886,579	+0.06(+2.79%)
Mar 20, 2003	1.989	2.078	1.963	2.061	14,335,413	+0.10(+5.14%)
Mar 19, 2003	2.033	2.064	1.929	1.960	15,913,600	-0.06(-3.13%)
Mar 18, 2003	1.990	2.033	1.988	2.024	14,757,222	+0.02(+1.14%)
Mar 17, 2003	1.918	2.008	1.883	2.001	13,994,847	+0.04(+2.24%)
Mar 14, 2003	1.948	1.996	1.922	1.957	15,872,448	+0.02(+0.84%)
Mar 13, 2003	1.842	1.948	1.827	1.941	13,634,844	+0.13(+7.15%)
Mar 12, 2003	1.832	1.842	1.777	1.811	10,404,464	-0.03(-1.44%)
Mar 11, 2003	1.838	1.885	1.832	1.838	11,592,479	+0.01(+0.41%)
Mar 10, 2003	1.847	1.873	1.827	1.830	9,145,885	-0.02(-1.03%)
Mar 07, 2003	1.778	1.869	1.765	1.849	7,971,594	+0.06(+3.52%)
Mar 06, 2003	1.813	1.869	1.780	1.786	15,193,613	-0.03(-1.46%)
Mar 05, 2003	1.793	1.818	1.772	1.813	16,338,002	+0.01(+0.45%)
Mar 04, 2003	1.858	1.875	1.797	1.805	9,308,315	-0.06(-3.00%)
Mar 03, 2003	1.854	1.881	1.848	1.860	10,975,062	+0.01(+0.38%)
Feb 28, 2003	1.838	1.877	1.831	1.853	11,067,352	+0.03(+1.45%)
Feb 27, 2003	1.815	1.853	1.791	1.827	20,055,422	-0.00(-0.15%)
Feb 26, 2003	1.874	1.886	1.826	1.830	12,455,385	-0.05(-2.79%)
Feb 25, 2003	1.855	1.898	1.802	1.882	14,505,134	+0.03(+1.55%)
Feb 24, 2003	1.895	1.908	1.842	1.853	11,936,718	-0.04(-2.31%)
Feb 21, 2003	1.886	1.907	1.874	1.897	17,995,522	+0.01(+0.66%)
Feb 20, 2003	1.934	1.943	1.878	1.885	18,088,734	-0.04(-1.94%)
Feb 19, 2003	1.981	2.005	1.902	1.922	18,542,798	-0.07(-3.30%)
Feb 18, 2003	1.973	2.001	1.957	1.988	15,158,543	+0.02(+1.13%)
Feb 14, 2003	1.943	1.983	1.903	1.966	11,827,817	+0.02(+0.95%)
Feb 13, 2003	1.975	1.988	1.923	1.947	18,433,896	-0.03(-1.36%)
Feb 12, 2003	1.964	2.001	1.961	1.974	12,120,374	-0.01(-0.61%)
Feb 11, 2003	1.996	2.031	1.964	1.986	15,638,448	-0.01(-0.41%)
Feb 10, 2003	1.986	2.024	1.957	1.994	19,256,196	+0.00(+0.11%)
Feb 07, 2003	2.118	2.124	1.957	1.992	33,838,852	-0.10(-4.96%)
Feb 06, 2003	2.069	2.143	2.065	2.096	32,684,310	+0.03(+1.36%)
Feb 05, 2003	2.115	2.131	2.045	2.068	21,535,744	-0.04(-1.75%)
Feb 04, 2003	2.115	2.137	2.086	2.105	18,164,410	-0.03(-1.62%)
Feb 03, 2003	2.125	2.167	2.117	2.139	12,169,288	+0.03(+1.23%)
Jan 31, 2003	2.086	2.144	2.078	2.113	17,861,702	+0.02(+1.01%)
Jan 30, 2003	2.118	2.164	2.081	2.092	19,018,486	-0.03(-1.23%)
Jan 29, 2003	2.100	2.141	2.059	2.118	21,971,350	+0.00(+0.10%)
Jan 28, 2003	2.110	2.137	2.049	2.116	24,413,330	+0.02(+0.96%)
Jan 27, 2003	2.232	2.232	2.081	2.096	46,597,868	-0.17(-7.53%)
Jan 24, 2003	2.352	2.352	2.265	2.267	23,943,576	-0.08(-3.42%)
Jan 23, 2003	2.357	2.363	2.308	2.347	19,743,484	+0.01(+0.51%)
Jan 22, 2003	2.375	2.375	2.326	2.335	21,184,122	-0.06(-2.40%)
Jan 21, 2003	2.427	2.457	2.378	2.392	14,636,185	-0.03(-1.19%)
Jan 17, 2003	2.472	2.481	2.416	2.421	8,208,224	-0.06(-2.42%)
Jan 16, 2003	2.491	2.506	2.454	2.481	9,724,540	-0.02(-0.67%)
Jan 15, 2003	2.537	2.566	2.493	2.498	13,698,524	-0.04(-1.54%)
Jan 14, 2003	2.534	2.569	2.522	2.537	10,994,443	-0.00(-0.11%)
Jan 13, 2003	2.560	2.588	2.524	2.540	11,808,436	+0.00(+0.04%)
Jan 10, 2003	2.470	2.557	2.456	2.539	14,082,448	+0.05(+1.85%)
Jan 09, 2003	2.465	2.517	2.459	2.493	18,608,324	+0.09(+3.70%)
Jan 08, 2003	2.369	2.435	2.351	2.404	22,653,370	+0.02(+0.91%)
Jan 07, 2003	2.319	2.395	2.299	2.382	13,082,030	+0.05(+2.28%)
Jan 06, 2003	2.323	2.356	2.317	2.329	9,497,508	+0.01(+0.32%)
Jan 03, 2003	2.344	2.351	2.303	2.321	8,714,893	-0.02(-0.88%)
Jan 02, 2003	2.318	2.364	2.314	2.342	12,696,260	+0.05(+1.98%)
Dec 31, 2002	2.281	2.317	2.259	2.297	9,751,304	-2.20(-48.89%)
Dec 26, 2002	4.443	4.582	4.430	4.493	5,319,564	+0.02(+0.53%)
Dec 24, 2002	4.491	4.491	4.425	4.470	3,913,995	-0.02(-0.48%)
Dec 23, 2002	4.849	4.871	4.405	4.491	24,624,672	-0.11(-2.36%)
Dec 20, 2002	4.849	4.871	4.589	4.600	52,466,556	-0.17(-3.65%)
Dec 19, 2002	4.821	4.876	4.717	4.774	11,334,991	-0.01(-0.25%)
Dec 18, 2002	4.816	4.829	4.731	4.786	5,996,046	-0.04(-0.79%)
Dec 17, 2002	4.876	4.952	4.824	4.824	9,863,897	-0.09(-1.83%)
Dec 16, 2002	4.842	4.952	4.800	4.914	12,979,589	+0.09(+1.86%)
Dec 13, 2002	4.839	4.901	4.801	4.824	10,959,373	-0.01(-0.16%)
Dec 12, 2002	4.820	4.876	4.778	4.832	9,527,963	+0.01(+0.27%)
Dec 11, 2002	4.726	4.822	4.700	4.819	8,595,840	+0.08(+1.76%)
Dec 10, 2002	4.735	4.856	4.689	4.735	10,537,610	-0.01(-0.11%)
Dec 09, 2002	4.807	4.820	4.751	4.741	5,923,137	-0.09(-1.88%)
Dec 06, 2002	4.833	4.859	4.774	4.832	8,452,791	-0.03(-0.62%)
Dec 05, 2002	4.899	4.957	4.800	4.862	12,831,003	-0.01(-0.12%)
Dec 04, 2002	4.910	4.910	4.748	4.868	19,629,044	-0.07(-1.50%)
Dec 03, 2002	4.971	4.984	4.851	4.942	9,400,604	-0.06(-1.21%)

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.