Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.036	6.049	5.934	5.960	6,280,017	-0.02(-0.25%)
Nov 29, 2005	5.899	6.029	5.873	5.975	7,662,697	+0.10(+1.73%)
Nov 28, 2005	5.838	5.949	5.797	5.873	8,770,653	+0.02(+0.41%)
Nov 25, 2005	5.784	5.864	5.708	5.849	2,788,052	+0.04(+0.67%)
Nov 23, 2005	5.693	5.823	5.693	5.810	4,285,608	+0.08(+1.32%)
Nov 22, 2005	5.672	5.743	5.626	5.734	7,894,821	+0.01(+0.15%)
Nov 21, 2005	5.557	5.732	5.522	5.726	7,253,736	+0.13(+2.32%)
Nov 18, 2005	5.700	5.719	5.524	5.596	7,296,385	-0.04(-0.69%)
Nov 17, 2005	5.427	5.635	5.427	5.635	7,214,454	+0.21(+3.83%)
Nov 16, 2005	5.450	5.494	5.418	5.427	9,609,335	-0.03(-0.60%)
Nov 15, 2005	5.570	5.659	5.422	5.459	10,847,612	-0.24(-4.15%)
Nov 14, 2005	5.652	5.706	5.635	5.695	5,339,046	+0.04(+0.77%)
Nov 11, 2005	5.630	5.689	5.609	5.652	4,212,209	+0.03(+0.54%)
Nov 10, 2005	5.548	5.637	5.483	5.622	7,210,703	+0.09(+1.61%)
Nov 09, 2005	5.490	5.561	5.394	5.533	4,123,564	+0.05(+0.91%)
Nov 08, 2005	5.500	5.581	5.453	5.483	4,124,842	-0.05(-0.86%)
Nov 07, 2005	5.591	5.641	5.526	5.531	7,887,992	-0.06(-1.09%)
Nov 04, 2005	5.635	5.654	5.537	5.591	8,047,133	-0.03(-0.46%)
Nov 03, 2005	5.706	5.971	5.603	5.617	23,100,286	-0.44(-7.26%)
Nov 02, 2005	5.841	6.081	5.841	6.057	7,837,263	+0.15(+2.53%)
Nov 01, 2005	5.862	5.936	5.791	5.908	11,455,701	+0.05(+0.81%)
Oct 31, 2005	5.594	5.889	5.594	5.860	12,052,292	+0.25(+4.48%)
Oct 28, 2005	5.450	5.622	5.450	5.609	7,850,695	+0.22(+4.02%)
Oct 27, 2005	5.581	5.602	5.392	5.392	10,422,538	-0.20(-3.57%)
Oct 26, 2005	5.685	5.724	5.576	5.591	5,533,989	-0.09(-1.60%)
Oct 25, 2005	5.760	5.767	5.591	5.682	4,816,067	-0.07(-1.21%)
Oct 24, 2005	5.630	5.752	5.591	5.752	5,814,218	+0.12(+2.16%)
Oct 21, 2005	5.576	5.680	5.526	5.630	12,413,782	+0.06(+1.01%)
Oct 20, 2005	5.689	5.767	5.568	5.574	7,998,425	-0.13(-2.21%)
Oct 19, 2005	5.524	5.713	5.487	5.700	6,082,486	+0.19(+3.38%)
Oct 18, 2005	5.533	5.565	5.472	5.513	7,547,525	-0.02(-0.31%)
Oct 17, 2005	5.591	5.591	5.496	5.531	6,285,268	-0.04(-0.70%)
Oct 14, 2005	5.509	5.596	5.494	5.570	7,860,358	+0.04(+0.78%)
Oct 13, 2005	5.496	5.559	5.457	5.526	7,416,983	+0.03(+0.55%)
Oct 12, 2005	5.559	5.602	5.375	5.496	7,539,196	-0.07(-1.21%)
Oct 11, 2005	5.633	5.648	5.544	5.563	8,005,513	-0.06(-1.12%)
Oct 10, 2005	5.596	5.682	5.561	5.626	9,896,983	+0.03(+0.54%)
Oct 07, 2005	5.398	5.635	5.388	5.596	18,521,536	+0.18(+3.36%)
Oct 06, 2005	5.353	5.587	5.331	5.414	23,358,938	+0.20(+3.74%)
Oct 05, 2005	5.201	5.294	5.173	5.219	10,090,159	+0.01(+0.17%)
Oct 04, 2005	5.201	5.329	5.201	5.210	5,177,363	+0.01(+0.12%)
Oct 03, 2005	5.260	5.312	5.188	5.203	10,513,863	+0.07(+1.31%)
Sep 30, 2005	4.959	5.145	4.959	5.136	8,240,069	+0.16(+3.22%)
Sep 29, 2005	4.898	4.976	4.842	4.976	8,599,921	+0.05(+1.10%)
Sep 28, 2005	5.095	5.115	4.896	4.922	9,136,162	-0.19(-3.65%)
Sep 27, 2005	5.108	5.149	5.080	5.108	4,196,566	-0.01(-0.13%)
Sep 26, 2005	5.015	5.164	5.015	5.115	11,925,686	+0.14(+2.88%)
Sep 23, 2005	4.972	5.078	4.963	4.972	8,885,917	-0.10(-2.05%)
Sep 22, 2005	5.076	5.151	4.974	5.076	13,335,511	+0.05(+0.99%)
Sep 21, 2005	4.969	5.104	4.928	5.026	10,503,042	+0.00(+0.09%)
Sep 20, 2005	5.145	5.190	4.965	5.021	9,223,565	-0.15(-2.81%)
Sep 19, 2005	5.245	5.264	5.141	5.167	11,161,035	-0.10(-1.81%)
Sep 16, 2005	5.266	5.310	5.249	5.262	9,097,568	-0.03(-0.57%)
Sep 15, 2005	5.299	5.307	5.273	5.292	7,198,074	+0.01(+0.25%)
Sep 14, 2005	5.288	5.310	5.277	5.279	6,726,659	-0.01(-0.20%)
Sep 13, 2005	5.327	5.335	5.284	5.290	5,799,387	-0.03(-0.65%)
Sep 12, 2005	5.351	5.370	5.318	5.325	3,544,074	-0.06(-1.09%)
Sep 09, 2005	5.362	5.398	5.357	5.383	3,933,406	+0.02(+0.44%)
Sep 08, 2005	5.379	5.418	5.353	5.359	4,301,421	-0.05(-0.96%)
Sep 07, 2005	5.418	5.418	5.346	5.411	5,435,890	+0.02(+0.36%)
Sep 06, 2005	5.320	5.429	5.303	5.392	4,649,331	+0.10(+1.80%)
Sep 02, 2005	5.286	5.357	5.229	5.297	6,101,621	+0.03(+0.66%)
Sep 01, 2005	5.407	5.503	5.221	5.262	14,627,248	-0.12(-2.21%)
Aug 31, 2005	5.344	5.401	5.286	5.381	7,797,313	+0.05(+0.85%)
Aug 30, 2005	5.385	5.390	5.288	5.336	7,027,568	-0.05(-0.85%)
Aug 29, 2005	5.357	5.390	5.301	5.381	2,677,310	+0.01(+0.24%)
Aug 26, 2005	5.390	5.418	5.357	5.368	7,645,458	-0.03(-0.52%)
Aug 25, 2005	5.377	5.427	5.368	5.396	6,829,317	+0.01(+0.20%)
Aug 24, 2005	5.396	5.466	5.359	5.385	10,877,305	+0.00(+0.04%)
Aug 23, 2005	5.409	5.425	5.381	5.383	5,303,000	-0.02(-0.28%)
Aug 22, 2005	5.385	5.429	5.370	5.398	6,364,320	+0.02(+0.32%)
Aug 19, 2005	5.405	5.459	5.351	5.381	8,282,733	-0.01(-0.20%)
Aug 18, 2005	5.561	5.563	5.325	5.392	15,696,440	-0.20(-3.57%)
Aug 17, 2005	5.418	5.903	5.357	5.591	26,277,288	+0.06(+1.06%)
Aug 16, 2005	5.730	5.730	5.429	5.533	8,820,335	-0.21(-3.70%)
Aug 15, 2005	5.776	5.808	5.682	5.745	4,124,575	-0.06(-1.08%)
Aug 12, 2005	5.760	5.856	5.734	5.808	3,896,557	+0.01(+0.15%)
Aug 11, 2005	5.851	5.864	5.747	5.799	2,568,385	-0.04(-0.67%)
Aug 10, 2005	5.760	5.914	5.760	5.838	5,279,776	+0.08(+1.39%)
Aug 09, 2005	5.706	5.799	5.704	5.758	4,620,755	+0.05(+0.95%)
Aug 08, 2005	5.695	5.821	5.682	5.704	6,994,318	+0.06(+1.00%)
Aug 05, 2005	5.743	5.743	5.635	5.648	5,477,077	-0.10(-1.81%)
Aug 04, 2005	5.531	5.804	5.425	5.752	13,327,113	+0.01(+0.19%)
Aug 03, 2005	5.797	5.810	5.717	5.741	4,792,686	-0.08(-1.41%)
Aug 02, 2005	5.804	5.836	5.773	5.823	5,085,055	+0.01(+0.15%)
Aug 01, 2005	5.745	5.832	5.700	5.815	7,199,154	+0.07(+1.25%)
Jul 29, 2005	5.732	5.786	5.721	5.743	8,384,020	-0.02(-0.26%)
Jul 28, 2005	5.791	5.819	5.739	5.758	5,462,842	-0.04(-0.71%)
Jul 27, 2005	5.776	5.823	5.721	5.799	6,066,285	+0.02(+0.38%)
Jul 26, 2005	5.786	5.819	5.721	5.778	5,822,154	+0.00(+0.00%)
Jul 25, 2005	5.786	5.849	5.739	5.778	3,963,496	-0.02(-0.26%)
Jul 22, 2005	5.784	5.832	5.765	5.793	4,407,156	+0.02(+0.30%)
Jul 21, 2005	5.819	5.851	5.765	5.776	6,416,165	-0.06(-0.97%)
Jul 20, 2005	5.895	5.916	5.819	5.832	6,047,736	-0.07(-1.10%)
Jul 19, 2005	5.927	5.945	5.862	5.897	7,993,447	-0.00(-0.04%)
Jul 18, 2005	5.899	5.971	5.880	5.899	3,090,054	-0.01(-0.15%)
Jul 15, 2005	5.934	5.934	5.867	5.908	10,104,629	+0.03(+0.55%)
Jul 14, 2005	5.910	5.910	5.832	5.875	10,422,579	+0.03(+0.56%)
Jul 13, 2005	5.923	6.020	5.819	5.843	6,753,758	-0.10(-1.75%)
Jul 12, 2005	6.003	6.036	5.934	5.947	4,835,654	-0.04(-0.65%)
Jul 11, 2005	5.986	6.012	5.897	5.986	6,857,450	-0.00(-0.07%)
Jul 08, 2005	5.884	5.992	5.877	5.990	8,154,461	+0.08(+1.39%)
Jul 07, 2005	6.179	6.179	5.828	5.908	19,063,512	-0.42(-6.61%)
Jul 06, 2005	6.393	6.417	6.298	6.326	5,204,476	-0.08(-1.29%)
Jul 05, 2005	6.177	6.432	6.177	6.408	4,142,215	+0.19(+3.07%)
Jul 01, 2005	6.263	6.272	6.170	6.218	3,752,772	-0.05(-0.76%)
Jun 30, 2005	6.378	6.439	6.252	6.265	5,450,827	-0.11(-1.77%)
Jun 29, 2005	6.296	6.402	6.285	6.378	3,158,539	+0.07(+1.13%)
Jun 28, 2005	6.220	6.339	6.211	6.307	3,129,852	+0.08(+1.36%)
Jun 27, 2005	6.192	6.257	6.168	6.222	2,605,461	+0.04(+0.67%)
Jun 24, 2005	6.287	6.335	6.172	6.181	4,329,351	-0.10(-1.66%)
Jun 23, 2005	6.393	6.437	6.283	6.285	4,347,106	-0.06(-0.99%)
Jun 22, 2005	6.352	6.393	6.281	6.348	3,267,943	+0.06(+1.00%)
Jun 21, 2005	6.289	6.389	6.244	6.285	5,507,231	-0.04(-0.58%)
Jun 20, 2005	6.367	6.400	6.291	6.322	2,612,235	-0.11(-1.65%)
Jun 17, 2005	6.469	6.612	6.359	6.428	7,111,344	-0.04(-0.67%)
Jun 16, 2005	6.395	6.471	6.354	6.471	2,058,570	+0.04(+0.67%)
Jun 15, 2005	6.486	6.486	6.343	6.428	3,040,161	-0.01(-0.17%)
Jun 14, 2005	6.465	6.504	6.430	6.439	4,419,813	-0.03(-0.54%)
Jun 13, 2005	6.417	6.502	6.391	6.473	2,959,291	+0.06(+0.88%)
Jun 10, 2005	6.415	6.432	6.335	6.417	4,620,889	+0.02(+0.27%)
Jun 09, 2005	6.328	6.454	6.287	6.400	4,439,572	+0.10(+1.58%)
Jun 08, 2005	6.406	6.493	6.291	6.300	5,499,203	-0.11(-1.76%)
Jun 07, 2005	6.395	6.517	6.393	6.413	5,200,102	-0.02(-0.27%)
Jun 06, 2005	6.350	6.447	6.350	6.430	3,722,650	+0.07(+1.06%)
Jun 03, 2005	6.385	6.437	6.339	6.363	4,264,428	-0.04(-0.58%)
Jun 02, 2005	6.211	6.551	6.209	6.400	15,012,857	+0.14(+2.25%)
Jun 01, 2005	6.112	6.285	6.070	6.259	5,777,585	+0.15(+2.45%)
May 31, 2005	6.138	6.170	6.059	6.109	5,256,461	-0.05(-0.77%)
May 27, 2005	6.068	6.181	6.027	6.157	3,507,151	+0.11(+1.75%)
May 26, 2005	6.016	6.075	6.003	6.051	3,133,895	+0.03(+0.58%)
May 25, 2005	6.046	6.090	6.007	6.016	7,535,966	-0.04(-0.72%)
May 24, 2005	6.109	6.112	6.016	6.059	3,696,478	-0.03(-0.53%)
May 23, 2005	5.955	6.118	5.955	6.092	3,809,920	+0.09(+1.48%)
May 20, 2005	5.966	6.027	5.938	6.003	5,789,647	+0.00(+0.04%)
May 19, 2005	5.921	6.038	5.916	6.001	4,604,656	+0.03(+0.54%)
May 18, 2005	5.977	5.992	5.795	5.968	7,083,340	+0.17(+2.99%)
May 17, 2005	5.581	5.797	5.572	5.795	4,611,397	+0.16(+2.93%)
May 16, 2005	5.509	5.676	5.448	5.630	4,733,379	+0.12(+2.20%)
May 13, 2005	5.617	5.628	5.418	5.509	6,751,751	-0.09(-1.55%)
May 12, 2005	5.596	5.689	5.524	5.596	6,225,541	-0.01(-0.12%)
May 11, 2005	5.663	5.741	5.490	5.602	6,392,061	-0.08(-1.37%)
May 10, 2005	5.628	5.680	5.568	5.680	4,366,994	+0.00(+0.00%)
May 09, 2005	5.711	5.726	5.613	5.680	5,430,856	-0.02(-0.30%)
May 06, 2005	5.821	5.897	5.639	5.698	9,166,021	-0.04(-0.64%)
May 05, 2005	5.635	5.836	5.533	5.734	14,168,619	-0.17(-2.83%)
May 04, 2005	5.851	5.962	5.825	5.901	4,588,838	+0.05(+0.85%)
May 03, 2005	5.791	5.945	5.791	5.851	11,271,851	+0.03(+0.60%)
May 02, 2005	5.823	5.912	5.730	5.817	3,720,634	+0.03(+0.45%)
Apr 29, 2005	5.789	5.851	5.652	5.791	5,273,510	-0.02(-0.34%)
Apr 28, 2005	5.895	5.951	5.795	5.810	3,327,527	-0.14(-2.40%)
Apr 27, 2005	5.908	6.027	5.873	5.953	2,992,135	+0.06(+0.96%)
Apr 26, 2005	5.873	6.042	5.851	5.897	4,087,970	-0.03(-0.44%)
Apr 25, 2005	5.925	6.023	5.858	5.923	6,720,231	+0.01(+0.18%)
Apr 22, 2005	6.051	6.079	5.854	5.912	4,495,284	-0.21(-3.43%)
Apr 21, 2005	5.903	6.151	5.903	6.122	6,300,071	+0.23(+3.97%)
Apr 20, 2005	5.953	6.005	5.851	5.888	5,867,646	-0.10(-1.70%)
Apr 19, 2005	6.010	6.044	5.927	5.990	4,008,305	-0.00(-0.07%)
Apr 18, 2005	5.960	6.079	5.960	5.994	5,037,163	+0.02(+0.40%)
Apr 15, 2005	6.010	6.183	5.938	5.971	9,034,478	-0.09(-1.43%)
Apr 14, 2005	6.235	6.348	6.042	6.057	6,648,433	-0.16(-2.58%)
Apr 13, 2005	6.281	6.307	6.205	6.218	5,046,969	-0.05(-0.73%)
Apr 12, 2005	6.072	6.281	6.068	6.263	6,171,956	+0.16(+2.59%)
Apr 11, 2005	6.151	6.187	6.038	6.105	3,948,476	-0.06(-0.98%)
Apr 08, 2005	6.317	6.317	6.157	6.166	2,635,569	-0.11(-1.83%)
Apr 07, 2005	6.179	6.317	6.075	6.281	5,199,530	+0.09(+1.47%)
Apr 06, 2005	6.268	6.294	6.129	6.190	3,029,049	-0.04(-0.66%)
Apr 05, 2005	6.133	6.261	6.116	6.231	2,352,069	+0.09(+1.41%)
Apr 04, 2005	6.083	6.172	6.033	6.144	4,358,753	+0.05(+0.89%)
Apr 01, 2005	6.356	6.380	6.062	6.090	8,121,584	-0.23(-3.57%)
Mar 31, 2005	6.363	6.363	6.276	6.315	3,583,221	-0.02(-0.38%)
Mar 30, 2005	6.307	6.369	6.183	6.339	3,984,011	+0.07(+1.07%)
Mar 29, 2005	6.229	6.300	6.196	6.272	4,622,670	+0.04(+0.63%)
Mar 28, 2005	6.129	6.285	6.120	6.233	2,964,275	+0.10(+1.70%)
Mar 24, 2005	6.057	6.185	6.051	6.129	4,264,096	+0.06(+1.00%)
Mar 23, 2005	5.988	6.090	5.977	6.068	5,424,332	+0.06(+0.97%)
Mar 22, 2005	5.953	6.109	5.953	6.010	4,947,656	+0.01(+0.18%)
Mar 21, 2005	6.059	6.077	5.958	5.999	4,090,019	-0.06(-1.00%)
Mar 18, 2005	6.187	6.209	5.960	6.059	11,858,239	-0.14(-2.27%)
Mar 17, 2005	6.274	6.296	6.177	6.200	3,799,371	-0.08(-1.31%)
Mar 16, 2005	6.387	6.506	6.246	6.283	6,794,179	-0.19(-2.91%)
Mar 15, 2005	6.447	6.608	6.402	6.471	4,782,097	+0.00(+0.00%)
Mar 14, 2005	6.393	6.476	6.341	6.471	2,705,323	+0.09(+1.43%)
Mar 11, 2005	6.480	6.497	6.369	6.380	5,020,986	-0.09(-1.44%)
Mar 10, 2005	6.504	6.534	6.372	6.473	3,678,312	-0.03(-0.47%)
Mar 09, 2005	6.532	6.554	6.471	6.504	3,360,288	-0.03(-0.40%)
Mar 08, 2005	6.562	6.658	6.515	6.530	2,928,856	-0.05(-0.72%)
Mar 07, 2005	6.584	6.662	6.564	6.577	6,589,435	-0.01(-0.20%)
Mar 04, 2005	6.588	6.798	6.567	6.590	10,215,911	+0.09(+1.40%)
Mar 03, 2005	6.296	6.532	6.285	6.499	21,947,978	+0.26(+4.24%)
Mar 02, 2005	6.125	6.272	6.062	6.235	7,372,133	+0.11(+1.88%)
Mar 01, 2005	6.057	6.211	6.057	6.120	6,586,408	+0.05(+0.86%)
Feb 28, 2005	6.081	6.177	5.949	6.068	3,781,182	+0.01(+0.11%)
Feb 25, 2005	6.014	6.107	5.929	6.062	4,380,989	+0.05(+0.79%)
Feb 24, 2005	5.862	6.038	5.838	6.014	4,201,901	+0.12(+2.02%)
Feb 23, 2005	5.903	5.984	5.884	5.895	2,691,175	+0.02(+0.26%)
Feb 22, 2005	5.932	6.040	5.851	5.880	4,560,050	-0.08(-1.35%)
Feb 18, 2005	6.046	6.112	5.960	5.960	3,441,790	-0.07(-1.11%)
Feb 17, 2005	6.025	6.090	5.979	6.027	6,031,738	+0.02(+0.36%)
Feb 16, 2005	6.012	6.036	5.925	6.005	4,763,492	+0.01(+0.11%)
Feb 15, 2005	6.003	6.096	5.981	5.999	6,540,547	-0.02(-0.25%)
Feb 14, 2005	6.012	6.068	5.971	6.014	2,579,224	-0.01(-0.11%)
Feb 11, 2005	6.007	6.079	5.906	6.020	4,963,940	-0.01(-0.14%)
Feb 10, 2005	6.031	6.057	5.947	6.029	6,324,476	+0.04(+0.69%)
Feb 09, 2005	6.036	6.068	5.945	5.988	6,498,216	-0.07(-1.22%)
Feb 08, 2005	6.220	6.220	6.040	6.062	8,473,555	-0.16(-2.51%)
Feb 07, 2005	6.265	6.317	6.190	6.218	4,952,289	-0.07(-1.07%)
Feb 04, 2005	6.309	6.350	6.213	6.285	3,339,570	+0.00(+0.03%)
Feb 03, 2005	6.376	6.378	6.220	6.283	7,083,991	-0.12(-1.86%)
Feb 02, 2005	6.324	6.454	6.324	6.402	4,653,571	+0.08(+1.23%)
Feb 01, 2005	6.231	6.374	6.198	6.324	6,508,151	+0.12(+1.96%)
Jan 31, 2005	6.098	6.216	6.081	6.203	7,393,852	+0.16(+2.67%)
Jan 28, 2005	6.203	6.224	5.981	6.041	13,468,679	-0.20(-3.21%)
Jan 27, 2005	6.216	6.276	6.183	6.242	4,371,770	-0.01(-0.14%)
Jan 26, 2005	6.372	6.432	6.224	6.250	6,219,631	-0.09(-1.47%)
Jan 25, 2005	6.309	6.395	6.213	6.343	7,101,008	+0.13(+2.16%)
Jan 24, 2005	6.187	6.300	6.183	6.209	5,073,662	+0.01(+0.17%)
Jan 21, 2005	6.359	6.387	6.196	6.198	3,655,176	-0.15(-2.42%)
Jan 20, 2005	6.424	6.434	6.346	6.352	4,211,600	-0.04(-0.58%)
Jan 19, 2005	6.361	6.473	6.346	6.389	6,061,449	-0.09(-1.40%)
Jan 18, 2005	6.213	6.484	6.198	6.480	6,150,168	+0.23(+3.71%)
Jan 14, 2005	6.187	6.257	6.177	6.248	5,792,143	+0.07(+1.12%)
Jan 13, 2005	6.196	6.255	6.098	6.179	4,386,328	-0.02(-0.28%)
Jan 12, 2005	6.194	6.229	6.122	6.196	2,816,319	-0.03(-0.52%)
Jan 11, 2005	6.177	6.246	6.138	6.229	2,837,618	+0.02(+0.31%)
Jan 10, 2005	6.155	6.296	6.075	6.209	9,083,463	+0.01(+0.17%)
Jan 07, 2005	6.226	6.302	6.153	6.198	10,320,369	+0.03(+0.46%)
Jan 06, 2005	5.942	6.200	5.927	6.170	17,577,172	+0.19(+3.19%)
Jan 05, 2005	6.001	6.077	5.979	5.979	3,079,460	-0.05(-0.86%)
Jan 04, 2005	6.068	6.107	5.975	6.031	6,218,832	+0.02(+0.40%)
Jan 03, 2005	6.248	6.278	5.988	6.007	6,951,100	-0.25(-3.98%)
Dec 31, 2004	6.231	6.287	6.205	6.257	2,274,827	+0.03(+0.45%)
Dec 30, 2004	6.177	6.252	6.151	6.229	2,018,274	+0.07(+1.20%)
Dec 29, 2004	6.129	6.196	6.101	6.155	1,408,731	+0.00(+0.00%)
Dec 28, 2004	6.051	6.155	6.033	6.155	2,244,373	+0.11(+1.87%)
Dec 27, 2004	6.057	6.133	6.005	6.042	2,159,932	-0.02(-0.25%)
Dec 23, 2004	6.138	6.140	6.036	6.057	2,770,859	-0.07(-1.13%)
Dec 22, 2004	6.122	6.177	6.020	6.127	6,304,454	+0.19(+3.14%)
Dec 21, 2004	5.869	5.942	5.849	5.940	3,859,361	+0.05(+0.88%)
Dec 20, 2004	5.971	6.014	5.836	5.888	3,779,535	-0.07(-1.09%)
Dec 17, 2004	6.059	6.066	5.949	5.953	4,035,626	-0.07(-1.12%)
Dec 16, 2004	6.001	6.057	5.990	6.020	3,412,702	-0.03(-0.43%)
Dec 15, 2004	6.007	6.057	5.906	6.046	3,361,945	+0.05(+0.90%)
Dec 14, 2004	5.832	6.005	5.832	5.992	4,255,264	+0.12(+2.10%)
Dec 13, 2004	5.947	5.955	5.830	5.869	2,811,926	-0.01(-0.15%)
Dec 10, 2004	5.851	5.908	5.825	5.877	1,889,536	-0.03(-0.51%)
Dec 09, 2004	5.932	5.951	5.821	5.908	2,872,372	-0.00(-0.04%)
Dec 08, 2004	5.824	5.927	5.786	5.910	2,032,578	+0.11(+1.91%)
Dec 07, 2004	5.808	5.851	5.754	5.799	3,349,025	-0.02(-0.41%)
Dec 06, 2004	5.958	5.960	5.778	5.823	4,555,652	-0.04(-0.67%)
Dec 03, 2004	5.908	5.932	5.808	5.862	3,084,167	-0.08(-1.42%)
Dec 02, 2004	5.906	6.038	5.819	5.947	3,595,426	-0.04(-0.65%)

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.