Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	5.858	5.871	5.797	5.799	11,188,251	-0.08(-1.40%)
Jun 29, 2004	6.007	6.012	5.773	5.881	7,798,459	-0.14(-2.34%)
Jun 28, 2004	6.107	6.109	6.003	6.022	5,339,406	-0.04(-0.68%)
Jun 25, 2004	6.035	6.116	6.005	6.064	4,998,858	+0.05(+0.79%)
Jun 24, 2004	5.949	6.035	5.925	6.016	4,482,499	+0.08(+1.39%)
Jun 23, 2004	5.847	5.936	5.840	5.934	2,971,720	+0.06(+1.07%)
Jun 22, 2004	5.920	5.960	5.808	5.871	5,386,474	-0.02(-0.37%)
Jun 21, 2004	5.812	5.938	5.782	5.892	4,751,984	+0.06(+1.00%)
Jun 18, 2004	5.806	6.001	5.754	5.834	7,030,149	-0.03(-0.52%)
Jun 17, 2004	5.754	5.901	5.745	5.864	7,387,771	+0.09(+1.54%)
Jun 16, 2004	5.708	5.801	5.691	5.775	3,668,506	+0.01(+0.11%)
Jun 15, 2004	5.712	5.786	5.712	5.769	7,621,724	+0.11(+1.95%)
Jun 14, 2004	5.667	5.693	5.593	5.658	7,120,593	-0.03(-0.46%)
Jun 10, 2004	5.580	5.715	5.580	5.684	8,499,859	+0.15(+2.78%)
Jun 09, 2004	5.528	5.578	5.483	5.530	4,710,454	+0.00(+0.00%)
Jun 08, 2004	5.509	5.565	5.470	5.530	6,158,475	+0.01(+0.12%)
Jun 07, 2004	5.418	5.561	5.418	5.524	9,754,996	+0.12(+2.25%)
Jun 04, 2004	5.509	5.572	5.403	5.403	7,271,486	-0.01(-0.16%)
Jun 03, 2004	5.481	5.509	5.377	5.411	7,972,424	-0.08(-1.50%)
Jun 02, 2004	5.591	5.602	5.455	5.494	5,672,571	-0.05(-0.86%)
Jun 01, 2004	5.634	5.689	5.444	5.541	11,204,401	-0.13(-2.37%)
May 28, 2004	5.639	5.676	5.530	5.676	13,339,979	+0.10(+1.83%)
May 27, 2004	5.578	5.608	5.463	5.574	6,786,043	+0.05(+0.86%)
May 26, 2004	5.507	5.561	5.472	5.526	5,059,308	-0.01(-0.20%)
May 25, 2004	5.478	5.537	5.407	5.537	6,289,988	+0.08(+1.43%)
May 24, 2004	5.433	5.494	5.344	5.459	7,959,042	+0.07(+1.33%)
May 21, 2004	5.305	5.431	5.288	5.387	6,961,393	+0.07(+1.30%)
May 20, 2004	5.309	5.370	5.177	5.318	20,253,382	+0.01(+0.16%)
May 19, 2004	5.143	5.526	5.041	5.309	49,329,636	-0.25(-4.48%)
May 18, 2004	5.658	5.734	5.543	5.559	10,627,131	-0.09(-1.57%)
May 17, 2004	5.689	5.749	5.602	5.647	9,393,221	-0.12(-2.03%)
May 14, 2004	5.873	5.916	5.743	5.764	15,073,637	-0.10(-1.74%)
May 13, 2004	5.834	5.920	5.775	5.866	5,901,910	-0.02(-0.29%)
May 12, 2004	5.892	5.927	5.743	5.884	10,561,605	-0.02(-0.37%)
May 11, 2004	6.003	6.018	5.873	5.905	12,543,521	-0.03(-0.58%)
May 10, 2004	5.996	6.064	5.890	5.940	14,562,815	-0.09(-1.51%)
May 07, 2004	6.072	6.152	6.030	6.031	13,477,491	-0.11(-1.76%)
May 06, 2004	6.174	6.371	6.014	6.139	32,105,194	-0.58(-8.58%)
May 05, 2004	6.664	6.779	6.603	6.716	2,852,205	+0.03(+0.45%)
May 04, 2004	6.629	6.787	6.614	6.685	3,167,835	+0.02(+0.33%)
May 03, 2004	6.633	6.685	6.527	6.664	6,007,120	+0.07(+0.99%)
Apr 30, 2004	6.620	6.722	6.584	6.599	3,973,984	+0.00(+0.00%)
Apr 29, 2004	6.720	6.790	6.477	6.599	10,142,150	-0.13(-1.87%)
Apr 28, 2004	6.826	6.835	6.664	6.724	3,959,217	-0.10(-1.52%)
Apr 27, 2004	6.798	6.902	6.748	6.829	3,900,613	+0.08(+1.22%)
Apr 26, 2004	6.820	6.833	6.711	6.746	3,645,895	-0.07(-1.05%)
Apr 23, 2004	6.733	6.820	6.664	6.818	3,099,541	+0.05(+0.70%)
Apr 22, 2004	6.601	6.792	6.601	6.770	3,962,909	+0.11(+1.65%)
Apr 21, 2004	6.657	6.681	6.597	6.660	4,587,247	+0.04(+0.60%)
Apr 20, 2004	6.750	6.787	6.612	6.620	5,161,288	-0.11(-1.71%)
Apr 19, 2004	6.718	6.744	6.640	6.735	4,020,590	+0.02(+0.29%)
Apr 16, 2004	6.685	6.800	6.636	6.716	4,664,770	+0.05(+0.75%)
Apr 15, 2004	6.625	6.709	6.603	6.666	2,988,794	+0.02(+0.23%)
Apr 14, 2004	6.560	6.651	6.534	6.651	5,580,282	+0.10(+1.59%)
Apr 13, 2004	6.718	6.733	6.540	6.547	5,156,673	-0.15(-2.26%)
Apr 12, 2004	6.646	6.740	6.614	6.698	4,152,564	+0.09(+1.38%)
Apr 08, 2004	6.822	6.826	6.590	6.607	7,236,877	-0.20(-2.90%)
Apr 07, 2004	6.824	6.870	6.722	6.805	5,008,549	+0.02(+0.22%)
Apr 06, 2004	6.709	6.833	6.683	6.790	3,423,016	+0.04(+0.61%)
Apr 05, 2004	6.675	6.796	6.640	6.748	4,219,474	+0.10(+1.43%)
Apr 02, 2004	6.694	6.722	6.564	6.653	5,287,724	+0.06(+0.85%)
Apr 01, 2004	6.555	6.620	6.484	6.597	8,210,531	-0.04(-0.62%)
Mar 31, 2004	6.553	6.677	6.549	6.638	11,069,659	+0.04(+0.62%)
Mar 30, 2004	6.480	6.597	6.449	6.597	4,708,608	+0.11(+1.64%)
Mar 29, 2004	6.399	6.501	6.376	6.490	3,714,650	+0.08(+1.18%)
Mar 26, 2004	6.458	6.499	6.412	6.415	3,923,224	-0.08(-1.17%)
Mar 25, 2004	6.337	6.499	6.313	6.490	4,901,493	+0.18(+2.92%)
Mar 24, 2004	6.235	6.313	6.165	6.306	4,718,760	+0.13(+2.11%)
Mar 23, 2004	6.285	6.308	6.176	6.176	4,239,777	-0.04(-0.59%)
Mar 22, 2004	6.165	6.246	6.161	6.213	5,828,540	-0.08(-1.27%)
Mar 19, 2004	6.317	6.358	6.274	6.293	5,876,531	+0.00(+0.03%)
Mar 18, 2004	6.384	6.391	6.215	6.291	4,987,322	-0.08(-1.33%)
Mar 17, 2004	6.447	6.469	6.317	6.376	4,692,919	+0.11(+1.80%)
Mar 16, 2004	6.243	6.477	6.144	6.263	11,820,434	+0.12(+1.94%)
Mar 15, 2004	6.207	6.280	6.105	6.144	5,794,393	-0.14(-2.17%)
Mar 12, 2004	6.103	6.291	6.081	6.280	4,913,029	+0.18(+2.91%)
Mar 11, 2004	6.161	6.300	6.079	6.103	9,080,360	-0.07(-1.19%)
Mar 10, 2004	6.337	6.358	6.176	6.176	7,321,784	-0.12(-1.86%)
Mar 09, 2004	6.350	6.480	6.263	6.293	5,921,753	-0.07(-1.16%)
Mar 08, 2004	6.380	6.523	6.350	6.367	5,677,647	-0.10(-1.51%)
Mar 05, 2004	6.328	6.516	6.304	6.464	8,265,905	+0.02(+0.30%)
Mar 04, 2004	6.335	6.633	6.263	6.445	37,907,896	-0.43(-6.24%)
Mar 03, 2004	6.904	6.995	6.805	6.874	4,905,646	-0.10(-1.49%)
Mar 02, 2004	7.073	7.121	6.946	6.978	4,992,398	-0.14(-1.98%)
Mar 01, 2004	7.008	7.121	6.939	7.119	7,567,735	+0.17(+2.50%)
Feb 27, 2004	6.939	7.043	6.839	6.946	7,715,398	-0.03(-0.37%)
Feb 26, 2004	6.950	6.998	6.907	6.972	4,907,492	+0.02(+0.31%)
Feb 25, 2004	6.796	7.004	6.777	6.950	5,800,392	+0.12(+1.71%)
Feb 24, 2004	6.718	6.915	6.681	6.833	6,747,282	+0.16(+2.37%)
Feb 23, 2004	6.616	6.766	6.616	6.675	6,637,457	+0.03(+0.42%)
Feb 20, 2004	6.584	6.718	6.451	6.646	6,294,141	+0.06(+0.89%)
Feb 19, 2004	6.805	6.870	6.588	6.588	3,836,472	-0.17(-2.56%)
Feb 18, 2004	6.657	6.798	6.657	6.761	5,160,365	+0.03(+0.45%)
Feb 17, 2004	6.575	6.755	6.548	6.731	3,142,456	+0.21(+3.19%)
Feb 13, 2004	6.659	6.718	6.456	6.523	5,923,598	-0.16(-2.34%)
Feb 12, 2004	6.633	6.718	6.609	6.679	4,390,209	-0.01(-0.10%)
Feb 11, 2004	6.625	6.698	6.490	6.685	5,802,699	+0.06(+0.92%)
Feb 10, 2004	6.581	6.651	6.501	6.625	3,922,763	+0.03(+0.46%)
Feb 09, 2004	6.564	6.638	6.447	6.594	5,899,142	+0.05(+0.73%)
Feb 06, 2004	6.354	6.588	6.295	6.547	8,133,008	+0.25(+3.99%)
Feb 05, 2004	6.207	6.391	6.207	6.295	6,474,567	+0.20(+3.34%)
Feb 04, 2004	6.068	6.168	6.022	6.092	5,479,225	-0.03(-0.53%)
Feb 03, 2004	6.109	6.224	6.068	6.124	3,415,171	-0.01(-0.21%)
Feb 02, 2004	6.230	6.334	6.111	6.137	6,687,755	+0.10(+1.69%)
Jan 30, 2004	6.029	6.081	5.927	6.035	3,033,093	+0.03(+0.54%)
Jan 29, 2004	5.860	6.031	5.836	6.003	4,661,079	+0.19(+3.32%)
Jan 28, 2004	6.025	6.031	5.786	5.810	5,474,149	-0.13(-2.22%)
Jan 27, 2004	6.005	6.092	5.927	5.942	4,327,452	-0.13(-2.07%)
Jan 26, 2004	6.070	6.133	5.938	6.068	5,465,381	-0.00(-0.07%)
Jan 23, 2004	6.094	6.228	5.969	6.072	3,496,386	-0.08(-1.27%)
Jan 22, 2004	6.146	6.241	6.111	6.150	3,551,759	-0.02(-0.28%)
Jan 21, 2004	6.029	6.211	6.005	6.168	4,381,903	+0.07(+1.21%)
Jan 20, 2004	6.174	6.209	6.005	6.094	5,256,807	-0.09(-1.51%)
Jan 16, 2004	6.168	6.268	6.129	6.187	5,161,749	-0.05(-0.83%)
Jan 15, 2004	6.120	6.266	6.118	6.239	5,218,512	+0.07(+1.12%)
Jan 14, 2004	6.155	6.220	6.090	6.170	5,965,498	+0.09(+1.50%)
Jan 13, 2004	5.994	6.124	5.981	6.079	7,693,710	+0.03(+0.43%)
Jan 12, 2004	6.113	6.113	5.979	6.053	4,352,629	-0.04(-0.64%)
Jan 09, 2004	5.966	6.198	5.966	6.092	4,634,190	+0.01(+0.21%)
Jan 08, 2004	6.276	6.276	6.033	6.079	6,308,787	+0.08(+1.26%)
Jan 07, 2004	5.918	6.016	5.866	6.003	4,768,882	+0.07(+1.17%)
Jan 06, 2004	5.793	5.953	5.782	5.934	3,309,500	+0.07(+1.18%)
Jan 05, 2004	5.695	5.901	5.656	5.864	5,317,257	+0.20(+3.56%)
Jan 02, 2004	5.793	5.834	5.650	5.663	3,268,892	-0.07(-1.25%)
Dec 31, 2003	5.923	5.923	5.717	5.734	5,517,986	-0.05(-0.86%)
Dec 30, 2003	5.747	5.812	5.734	5.784	3,706,109	+0.01(+0.11%)
Dec 29, 2003	5.773	5.819	5.736	5.777	4,562,431	+0.00(+0.04%)
Dec 26, 2003	5.693	5.808	5.684	5.775	1,357,467	+0.08(+1.45%)
Dec 24, 2003	5.721	5.775	5.660	5.693	1,230,559	-0.06(-1.05%)
Dec 23, 2003	5.771	5.879	5.615	5.754	4,417,596	-0.02(-0.38%)
Dec 22, 2003	5.721	5.784	5.656	5.775	5,270,531	+0.04(+0.72%)
Dec 19, 2003	5.884	5.927	5.660	5.734	8,914,072	+2.81(+95.89%)
Dec 18, 2003	2.904	2.928	2.886	2.927	5,801,490	+0.02(+0.60%)
Dec 17, 2003	2.844	2.916	2.823	2.910	6,612,512	+0.07(+2.46%)
Dec 16, 2003	2.828	2.870	2.764	2.840	7,595,828	+0.01(+0.21%)
Dec 15, 2003	2.941	2.963	2.819	2.834	7,249,023	-0.07(-2.46%)
Dec 12, 2003	2.926	2.949	2.885	2.906	5,031,676	-0.02(-0.65%)
Dec 11, 2003	2.852	2.939	2.835	2.924	6,012,658	+0.08(+2.70%)
Dec 10, 2003	2.860	2.874	2.817	2.848	8,611,686	-0.00(-0.17%)
Dec 09, 2003	2.885	2.898	2.849	2.852	5,508,305	-0.03(-1.13%)
Dec 08, 2003	2.871	2.898	2.852	2.885	7,290,784	+0.02(+0.66%)
Dec 05, 2003	2.914	2.906	2.863	2.866	3,925,384	-0.05(-1.64%)
Dec 04, 2003	2.936	2.954	2.844	2.914	11,983,527	+0.01(+0.50%)
Dec 03, 2003	2.958	2.971	2.899	2.899	9,378,842	-0.02(-0.78%)
Dec 02, 2003	3.011	3.017	2.916	2.922	9,534,608	-0.11(-3.61%)
Dec 01, 2003	2.980	3.042	2.976	3.031	6,856,017	+0.06(+2.14%)
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%)

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.