Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	7.906	7.919	7.668	7.698	14,154,758	-0.19(-2.39%)
Jun 27, 2008	7.871	8.040	7.708	7.886	12,811,641	-0.02(-0.27%)
Jun 26, 2008	8.062	8.209	7.871	7.908	10,576,506	-0.25(-3.06%)
Jun 25, 2008	8.047	8.387	7.958	8.157	15,150,362	+0.12(+1.54%)
Jun 24, 2008	8.127	8.131	7.934	8.034	11,181,098	-0.12(-1.51%)
Jun 23, 2008	8.127	8.222	8.055	8.157	12,997,176	+0.08(+0.97%)
Jun 20, 2008	8.231	8.233	8.006	8.079	17,170,598	-0.14(-1.74%)
Jun 19, 2008	7.951	8.235	7.951	8.222	7,515,022	+0.29(+3.63%)
Jun 18, 2008	8.045	8.110	7.867	7.934	8,226,300	-0.13(-1.67%)
Jun 17, 2008	8.235	8.287	8.049	8.068	6,496,564	-0.15(-1.79%)
Jun 16, 2008	8.040	8.251	7.906	8.216	12,537,619	+0.13(+1.64%)
Jun 13, 2008	7.975	8.088	7.908	8.084	6,473,553	+0.17(+2.19%)
Jun 12, 2008	7.904	8.116	7.852	7.910	9,191,012	+0.07(+0.91%)
Jun 11, 2008	7.975	8.014	7.828	7.839	9,760,291	-0.14(-1.74%)
Jun 10, 2008	7.980	8.068	7.845	7.977	10,883,857	+0.07(+0.88%)
Jun 09, 2008	7.906	8.012	7.832	7.908	8,638,155	-0.01(-0.16%)
Jun 06, 2008	8.025	8.042	7.869	7.921	13,625,360	-0.19(-2.35%)
Jun 05, 2008	7.850	8.112	7.780	8.112	17,760,940	+0.31(+4.03%)
Jun 04, 2008	7.897	7.956	7.767	7.798	11,784,273	-0.11(-1.42%)
Jun 03, 2008	7.787	7.951	7.787	7.910	20,494,682	+0.13(+1.67%)
Jun 02, 2008	7.899	7.934	7.626	7.780	18,054,260	-0.16(-1.97%)
May 30, 2008	7.971	8.003	7.850	7.936	13,789,688	-0.04(-0.46%)
May 29, 2008	8.019	8.034	7.858	7.973	15,744,964	-0.03(-0.35%)
May 28, 2008	7.769	8.029	7.756	8.001	18,817,262	+0.24(+3.13%)
May 27, 2008	7.648	7.776	7.583	7.759	19,112,050	+0.10(+1.27%)
May 26, 2008	7.650	7.720	7.551	7.661	18,371,078	+0.00(+0.00%)
May 23, 2008	7.650	7.720	7.551	7.661	18,371,078	-0.02(-0.31%)
May 22, 2008	7.752	7.817	7.609	7.685	16,920,010	+0.29(+3.93%)
May 21, 2008	7.704	7.845	7.368	7.394	21,738,884	-0.17(-2.29%)
May 20, 2008	7.577	7.639	7.436	7.568	8,240,083	-0.06(-0.82%)
May 19, 2008	7.683	7.774	7.609	7.631	7,482,076	-0.07(-0.84%)
May 16, 2008	7.895	7.904	7.639	7.696	11,583,696	-0.31(-3.85%)
May 15, 2008	7.772	8.006	7.694	8.003	11,476,585	+0.20(+2.61%)
May 14, 2008	7.889	7.925	7.795	7.800	10,374,314	-0.08(-1.07%)
May 13, 2008	7.765	7.893	7.728	7.884	15,573,466	+0.11(+1.45%)
May 12, 2008	7.585	7.789	7.512	7.772	12,396,737	+0.20(+2.57%)
May 09, 2008	7.442	7.650	7.427	7.577	13,949,774	+0.08(+1.13%)
May 08, 2008	7.486	7.678	7.473	7.492	20,823,204	+0.16(+2.22%)
May 07, 2008	7.366	7.514	7.306	7.329	15,067,102	-0.02(-0.24%)
May 06, 2008	7.295	7.373	7.167	7.347	10,983,423	+0.06(+0.86%)
May 05, 2008	7.414	7.466	7.221	7.284	14,643,329	-0.13(-1.78%)
May 02, 2008	7.509	7.568	7.254	7.416	21,503,456	-0.04(-0.49%)
May 01, 2008	7.241	7.559	7.193	7.453	11,328,602	+0.20(+2.69%)
Apr 30, 2008	7.449	7.494	7.230	7.258	12,506,219	-0.16(-2.22%)
Apr 29, 2008	7.353	7.470	7.301	7.423	8,966,173	+0.04(+0.59%)
Apr 28, 2008	7.433	7.433	7.247	7.379	9,279,891	-0.04(-0.55%)
Apr 25, 2008	7.301	7.473	7.256	7.420	11,009,461	+0.12(+1.66%)
Apr 24, 2008	7.215	7.351	7.173	7.299	9,376,634	+0.09(+1.29%)
Apr 23, 2008	7.147	7.238	7.076	7.206	9,491,783	+0.09(+1.28%)
Apr 22, 2008	7.267	7.305	7.098	7.115	8,537,186	-0.19(-2.55%)
Apr 21, 2008	7.271	7.325	7.228	7.301	9,260,890	+0.06(+0.87%)
Apr 18, 2008	7.316	7.336	7.182	7.238	17,059,648	+0.15(+2.11%)
Apr 17, 2008	7.141	7.184	7.054	7.089	11,589,588	-0.06(-0.85%)
Apr 16, 2008	6.963	7.167	6.955	7.150	17,632,120	+0.22(+3.19%)
Apr 15, 2008	7.037	7.037	6.874	6.929	7,323,928	+0.00(+0.06%)
Apr 14, 2008	6.759	6.970	6.759	6.924	9,679,421	+0.14(+2.01%)
Apr 11, 2008	6.792	6.903	6.770	6.788	17,284,620	-0.05(-0.67%)
Apr 10, 2008	6.874	6.987	6.612	6.833	23,067,036	+0.39(+6.13%)
Apr 09, 2008	6.564	6.595	6.302	6.439	11,847,714	-0.13(-1.98%)
Apr 08, 2008	6.575	6.625	6.502	6.569	5,322,389	-0.07(-1.01%)
Apr 07, 2008	6.827	6.855	6.590	6.636	7,890,216	-0.16(-2.42%)
Apr 04, 2008	6.753	6.859	6.638	6.801	11,367,477	+0.05(+0.77%)
Apr 03, 2008	6.677	6.770	6.627	6.749	6,667,333	+0.03(+0.48%)
Apr 02, 2008	6.718	6.879	6.668	6.716	7,712,429	-0.02(-0.26%)
Apr 01, 2008	6.590	6.740	6.551	6.733	8,650,217	+0.24(+3.70%)
Mar 31, 2008	6.304	6.502	6.294	6.493	6,175,458	+0.17(+2.71%)
Mar 28, 2008	6.328	6.467	6.246	6.322	6,361,256	-0.16(-2.51%)
Mar 27, 2008	6.534	6.597	6.460	6.484	8,223,462	-0.02(-0.37%)
Mar 26, 2008	6.608	6.688	6.484	6.508	9,003,230	-0.14(-2.12%)
Mar 25, 2008	6.625	6.688	6.571	6.649	13,180,541	+0.03(+0.43%)
Mar 24, 2008	6.677	6.729	6.541	6.621	18,269,500	-0.09(-1.39%)
Mar 21, 2008	6.029	6.740	6.025	6.714	24,614,440	+0.00(+0.00%)
Mar 20, 2008	6.029	6.740	6.025	6.714	24,614,440	+0.67(+11.16%)
Mar 19, 2008	6.127	6.233	5.966	6.040	10,430,852	-0.09(-1.48%)
Mar 18, 2008	5.977	6.168	5.977	6.131	10,556,051	+0.18(+3.02%)
Mar 17, 2008	5.960	6.068	5.815	5.951	11,000,450	-0.15(-2.45%)
Mar 14, 2008	6.302	6.302	5.966	6.101	13,951,196	-0.16(-2.60%)
Mar 13, 2008	6.090	6.313	5.977	6.263	9,254,859	+0.10(+1.65%)
Mar 12, 2008	6.196	6.313	6.105	6.161	11,769,004	-0.03(-0.56%)
Mar 11, 2008	5.934	6.203	5.919	6.196	15,700,385	+0.29(+4.88%)
Mar 10, 2008	5.994	6.088	5.867	5.908	9,709,931	-0.10(-1.73%)
Mar 07, 2008	6.151	6.307	6.003	6.012	12,416,232	-0.23(-3.65%)
Mar 06, 2008	6.428	6.473	6.209	6.239	17,797,536	-0.05(-0.76%)
Mar 05, 2008	6.263	6.389	6.185	6.287	10,599,171	+0.05(+0.83%)
Mar 04, 2008	6.042	6.244	6.033	6.235	10,534,341	+0.12(+1.95%)
Mar 03, 2008	6.046	6.122	5.906	6.116	11,200,104	+0.08(+1.33%)
Feb 29, 2008	6.068	6.220	6.010	6.036	7,086,155	-0.11(-1.76%)
Feb 28, 2008	6.276	6.322	6.109	6.144	7,692,376	-0.18(-2.81%)
Feb 27, 2008	6.328	6.460	6.276	6.322	8,192,224	-0.06(-0.95%)
Feb 26, 2008	6.263	6.447	6.192	6.382	6,125,011	+0.11(+1.69%)
Feb 25, 2008	6.144	6.317	6.077	6.276	6,552,074	+0.14(+2.26%)
Feb 22, 2008	6.092	6.159	5.975	6.138	5,243,610	+0.07(+1.22%)
Feb 21, 2008	6.161	6.250	6.042	6.064	7,392,851	-0.07(-1.17%)
Feb 20, 2008	5.836	6.179	5.836	6.135	10,935,846	+0.22(+3.78%)
Feb 19, 2008	6.023	6.023	5.873	5.912	6,232,237	-0.05(-0.87%)
Feb 18, 2008	5.832	6.012	5.806	5.964	13,737,666	+0.00(+0.00%)
Feb 15, 2008	5.832	6.012	5.806	5.964	13,737,666	+0.00(+0.00%)
Feb 14, 2008	6.109	6.109	5.901	5.964	7,922,516	-0.12(-2.03%)
Feb 13, 2008	6.174	6.224	5.997	6.088	7,030,627	-0.02(-0.39%)
Feb 12, 2008	6.096	6.207	6.068	6.112	7,998,167	+0.06(+0.97%)
Feb 11, 2008	5.984	6.092	5.929	6.053	10,091,082	+0.09(+1.45%)
Feb 08, 2008	6.072	6.077	5.925	5.966	10,928,929	-0.09(-1.50%)
Feb 07, 2008	6.020	6.177	5.962	6.057	18,689,878	+0.19(+3.17%)
Feb 06, 2008	6.007	6.127	5.860	5.871	9,716,917	-0.09(-1.56%)
Feb 05, 2008	6.044	6.155	5.953	5.964	12,893,336	-0.14(-2.27%)
Feb 04, 2008	6.469	6.469	6.014	6.103	9,624,567	-0.37(-5.79%)
Feb 01, 2008	6.302	6.480	6.207	6.478	10,890,123	+0.16(+2.54%)
Jan 31, 2008	6.025	6.413	5.960	6.317	12,513,893	+0.20(+3.30%)
Jan 30, 2008	6.207	6.296	6.090	6.116	10,892,688	-0.11(-1.84%)
Jan 29, 2008	6.101	6.239	5.884	6.231	10,225,864	+0.13(+2.17%)
Jan 28, 2008	5.719	6.098	5.672	6.098	8,976,181	+0.37(+6.43%)
Jan 25, 2008	6.120	6.120	5.676	5.730	12,527,675	-0.34(-5.67%)
Jan 24, 2008	5.955	6.129	5.830	6.075	16,465,719	+0.13(+2.11%)
Jan 23, 2008	5.611	6.014	5.561	5.949	18,772,902	+0.20(+3.47%)
Jan 22, 2008	5.344	5.773	5.260	5.750	14,517,568	+0.33(+5.99%)
Jan 21, 2008	5.574	5.674	5.409	5.425	13,660,839	+0.00(+0.00%)
Jan 18, 2008	5.574	5.674	5.409	5.425	13,660,839	-0.01(-0.20%)
Jan 17, 2008	5.375	5.568	5.355	5.435	12,701,033	+0.07(+1.33%)
Jan 16, 2008	5.160	5.461	5.138	5.364	11,621,957	+0.17(+3.34%)
Jan 15, 2008	5.268	5.297	5.143	5.190	8,113,362	-0.13(-2.52%)
Jan 14, 2008	5.305	5.388	5.286	5.325	9,921,171	+0.05(+0.86%)
Jan 11, 2008	5.292	5.316	5.141	5.279	15,472,307	-0.05(-0.85%)
Jan 10, 2008	4.833	5.453	4.833	5.325	20,857,382	+0.54(+11.23%)
Jan 09, 2008	4.659	4.798	4.601	4.787	10,667,291	+0.13(+2.84%)
Jan 08, 2008	4.948	4.959	4.655	4.655	10,509,839	-0.27(-5.42%)
Jan 07, 2008	5.006	5.069	4.855	4.922	12,792,723	-0.09(-1.86%)
Jan 04, 2008	5.208	5.221	4.965	5.015	11,941,596	-0.24(-4.66%)
Jan 03, 2008	5.418	5.420	5.245	5.260	4,789,623	-0.16(-2.96%)
Jan 02, 2008	5.520	5.574	5.411	5.420	6,832,556	-0.12(-2.19%)
Jan 01, 2008	5.492	5.611	5.470	5.542	3,925,304	+0.00(+0.00%)
Dec 31, 2007	5.492	5.611	5.470	5.542	3,925,304	+0.05(+0.91%)
Dec 28, 2007	5.503	5.537	5.427	5.492	2,598,318	+0.02(+0.40%)
Dec 27, 2007	5.450	5.539	5.438	5.470	3,218,068	-0.05(-0.98%)
Dec 26, 2007	5.602	5.602	5.446	5.524	3,614,718	-0.12(-2.07%)
Dec 24, 2007	5.561	5.669	5.561	5.641	2,538,591	+0.03(+0.58%)
Dec 21, 2007	5.620	5.711	5.479	5.609	34,509,620	+0.06(+1.05%)
Dec 20, 2007	5.394	5.550	5.362	5.550	7,119,691	+0.20(+3.77%)
Dec 19, 2007	5.377	5.453	5.292	5.349	12,519,014	-0.05(-0.84%)
Dec 18, 2007	5.492	5.513	5.301	5.394	8,907,092	-0.06(-1.03%)
Dec 17, 2007	5.375	5.500	5.338	5.450	8,128,953	+0.03(+0.56%)
Dec 14, 2007	5.496	5.500	5.392	5.420	5,475,674	-0.10(-1.84%)
Dec 13, 2007	5.643	5.719	5.496	5.522	9,529,643	-0.12(-2.15%)
Dec 12, 2007	5.778	5.860	5.552	5.643	7,063,333	-0.02(-0.27%)
Dec 11, 2007	5.953	5.986	5.639	5.659	8,767,769	-0.30(-5.02%)
Dec 10, 2007	6.003	6.010	5.919	5.958	4,193,973	-0.01(-0.18%)
Dec 07, 2007	5.958	6.042	5.923	5.968	5,617,401	+0.02(+0.36%)
Dec 06, 2007	5.851	5.953	5.732	5.947	9,504,158	+0.15(+2.50%)
Dec 05, 2007	5.851	5.875	5.752	5.802	4,815,887	+0.04(+0.71%)
Dec 04, 2007	5.680	5.797	5.643	5.760	7,123,157	+0.03(+0.49%)
Dec 03, 2007	5.661	5.819	5.659	5.732	5,732,758	+0.02(+0.27%)
Nov 30, 2007	5.648	5.808	5.596	5.717	8,556,376	+0.12(+2.13%)
Nov 29, 2007	5.617	5.665	5.513	5.598	6,147,048	-0.07(-1.26%)
Nov 28, 2007	5.687	5.769	5.643	5.669	11,793,608	+0.06(+1.00%)
Nov 27, 2007	5.648	5.734	5.550	5.613	5,693,227	+0.01(+0.12%)
Nov 26, 2007	5.754	5.808	5.607	5.607	6,765,967	-0.08(-1.33%)
Nov 23, 2007	5.702	5.747	5.637	5.682	2,652,513	+0.04(+0.77%)
Nov 21, 2007	5.509	5.721	5.446	5.639	7,412,397	+0.06(+1.05%)
Nov 20, 2007	5.624	5.845	5.483	5.581	11,904,737	+0.16(+3.04%)
Nov 19, 2007	5.565	5.569	5.392	5.416	6,226,533	-0.22(-3.88%)
Nov 16, 2007	5.635	5.698	5.450	5.635	10,052,682	+0.05(+0.81%)
Nov 15, 2007	5.646	5.721	5.544	5.589	6,398,917	-0.09(-1.56%)
Nov 14, 2007	5.893	5.895	5.656	5.678	5,812,404	-0.20(-3.39%)
Nov 13, 2007	5.665	6.018	5.635	5.877	11,144,705	+0.25(+4.43%)
Nov 12, 2007	5.431	5.817	5.414	5.628	12,136,484	+0.20(+3.71%)
Nov 09, 2007	5.440	5.539	5.325	5.427	10,432,163	-0.10(-1.84%)
Nov 08, 2007	5.496	5.646	5.331	5.529	10,922,137	+0.02(+0.28%)
Nov 07, 2007	5.505	5.604	5.440	5.513	10,324,415	-0.09(-1.55%)
Nov 06, 2007	5.526	5.609	5.479	5.600	7,055,373	+0.10(+1.77%)
Nov 05, 2007	5.500	5.544	5.446	5.503	5,438,659	-0.09(-1.67%)
Nov 02, 2007	5.617	5.646	5.442	5.596	8,087,333	+0.05(+0.82%)
Nov 01, 2007	5.804	5.812	5.542	5.550	8,462,929	-0.31(-5.22%)
Oct 31, 2007	5.851	5.938	5.784	5.856	9,093,771	+0.04(+0.75%)
Oct 30, 2007	5.743	5.823	5.708	5.812	5,245,529	+0.03(+0.45%)
Oct 29, 2007	5.743	5.851	5.741	5.786	4,990,966	+0.06(+1.06%)
Oct 26, 2007	5.773	5.773	5.635	5.726	5,010,230	+0.05(+0.92%)
Oct 25, 2007	5.752	5.886	5.602	5.674	8,449,903	-0.07(-1.28%)
Oct 24, 2007	5.650	5.758	5.594	5.747	9,671,411	+0.06(+1.07%)
Oct 23, 2007	5.786	5.847	5.600	5.687	9,087,892	-0.16(-2.81%)
Oct 22, 2007	5.656	5.973	5.646	5.851	7,594,138	+0.19(+3.29%)
Oct 19, 2007	5.893	5.895	5.663	5.665	9,496,485	-0.23(-3.83%)
Oct 18, 2007	5.988	6.003	5.819	5.890	5,899,969	-0.11(-1.81%)
Oct 17, 2007	6.064	6.088	5.888	5.999	8,836,171	+0.01(+0.11%)
Oct 16, 2007	6.127	6.146	5.975	5.992	7,996,446	-0.10(-1.67%)
Oct 15, 2007	6.242	6.274	6.029	6.094	9,975,093	-0.19(-3.03%)
Oct 12, 2007	6.307	6.393	6.235	6.285	8,478,792	+0.03(+0.52%)
Oct 11, 2007	6.092	6.380	6.092	6.252	16,021,002	+0.25(+4.19%)
Oct 10, 2007	5.856	6.018	5.856	6.001	6,579,648	+0.13(+2.18%)
Oct 09, 2007	5.955	5.997	5.823	5.873	6,412,165	-0.09(-1.49%)
Oct 08, 2007	5.986	5.986	5.912	5.962	7,572,908	+0.00(+0.00%)
Oct 05, 2007	5.799	6.062	5.771	5.962	8,912,195	+0.18(+3.03%)
Oct 04, 2007	5.847	5.906	5.763	5.786	4,715,522	-0.06(-1.07%)
Oct 03, 2007	5.812	6.001	5.812	5.849	7,658,129	+0.02(+0.41%)
Oct 02, 2007	5.637	5.834	5.635	5.825	5,744,681	+0.17(+2.99%)
Oct 01, 2007	5.555	5.669	5.509	5.656	7,328,048	+0.10(+1.79%)
Sep 28, 2007	5.565	5.626	5.526	5.557	5,045,908	+0.00(+0.00%)
Sep 27, 2007	5.583	5.615	5.533	5.557	4,295,833	-0.01(-0.23%)
Sep 26, 2007	5.570	5.635	5.526	5.570	3,681,634	+0.01(+0.16%)
Sep 25, 2007	5.602	5.607	5.500	5.561	8,499,644	-0.07(-1.23%)
Sep 24, 2007	5.743	5.743	5.630	5.630	6,162,105	-0.12(-2.11%)
Sep 21, 2007	5.633	5.819	5.626	5.752	14,653,614	+0.02(+0.26%)
Sep 20, 2007	5.903	5.914	5.708	5.737	7,748,960	-0.17(-2.90%)
Sep 19, 2007	6.027	6.066	5.869	5.908	5,916,202	-0.10(-1.66%)
Sep 18, 2007	5.717	6.020	5.698	6.007	8,609,113	+0.34(+5.92%)
Sep 17, 2007	5.743	5.767	5.661	5.672	8,433,277	-0.10(-1.69%)
Sep 14, 2007	5.687	5.808	5.639	5.769	5,242,027	+0.02(+0.41%)
Sep 13, 2007	5.745	5.823	5.665	5.745	6,062,944	+0.05(+0.95%)
Sep 12, 2007	5.773	5.789	5.676	5.691	6,565,381	-0.12(-2.01%)
Sep 11, 2007	5.715	5.823	5.691	5.808	7,248,240	+0.14(+2.41%)
Sep 10, 2007	5.789	5.819	5.643	5.672	6,433,723	-0.08(-1.32%)
Sep 07, 2007	5.836	5.899	5.739	5.747	7,062,613	-0.14(-2.39%)
Sep 06, 2007	5.906	6.003	5.754	5.888	7,390,087	+0.06(+1.00%)
Sep 05, 2007	5.877	5.877	5.734	5.830	11,989,653	-0.10(-1.61%)
Sep 04, 2007	6.010	6.018	5.899	5.925	11,795,675	-0.11(-1.76%)
Aug 31, 2007	5.975	6.068	5.869	6.031	7,841,873	+0.11(+1.94%)
Aug 30, 2007	5.838	6.020	5.799	5.916	8,438,547	+0.04(+0.66%)
Aug 29, 2007	5.786	5.897	5.700	5.877	11,387,249	+0.12(+2.03%)
Aug 28, 2007	5.776	5.828	5.724	5.760	8,850,697	-0.04(-0.71%)
Aug 27, 2007	6.005	6.057	5.797	5.802	9,819,155	-0.25(-4.15%)
Aug 24, 2007	5.754	6.059	5.741	6.053	10,929,907	+0.30(+5.16%)
Aug 23, 2007	5.823	5.908	5.743	5.756	8,867,668	-0.11(-1.88%)
Aug 22, 2007	5.851	5.988	5.799	5.867	10,805,631	-0.07(-1.17%)
Aug 21, 2007	5.936	5.984	5.802	5.936	10,717,499	+0.02(+0.29%)
Aug 20, 2007	5.945	6.072	5.823	5.919	20,201,276	-0.05(-0.80%)
Aug 17, 2007	5.952	5.979	5.739	5.966	14,809,641	+0.17(+2.88%)
Aug 16, 2007	5.652	5.817	5.615	5.799	17,591,938	+0.14(+2.49%)
Aug 15, 2007	5.877	5.908	5.609	5.659	14,193,052	-0.23(-3.94%)
Aug 14, 2007	6.090	6.109	5.877	5.890	12,597,452	-0.21(-3.41%)
Aug 13, 2007	6.185	6.467	6.053	6.098	9,060,751	-0.05(-0.74%)
Aug 10, 2007	6.105	6.376	5.994	6.144	8,745,529	-0.01(-0.21%)
Aug 09, 2007	6.586	6.588	6.072	6.157	15,443,113	-0.35(-5.36%)
Aug 08, 2007	6.376	6.612	6.298	6.506	10,673,618	+0.19(+2.98%)
Aug 07, 2007	6.016	6.320	6.001	6.317	12,528,349	+0.27(+4.48%)
Aug 06, 2007	6.025	6.059	5.916	6.046	18,089,116	+0.07(+1.16%)
Aug 03, 2007	5.997	6.346	5.977	5.977	14,838,309	-0.37(-5.77%)
Aug 02, 2007	6.300	6.389	6.270	6.343	7,563,024	+0.05(+0.72%)
Aug 01, 2007	6.283	6.317	6.205	6.298	13,442,442	+0.03(+0.45%)
Jul 31, 2007	6.441	6.595	6.270	6.270	8,945,506	-0.18(-2.82%)
Jul 30, 2007	6.393	6.478	6.333	6.452	9,305,597	+0.11(+1.78%)
Jul 27, 2007	6.350	6.426	6.265	6.339	14,563,456	+0.00(+0.07%)
Jul 26, 2007	6.417	6.419	6.274	6.335	17,032,392	-0.13(-2.08%)
Jul 25, 2007	6.575	6.593	6.421	6.469	9,402,201	-0.11(-1.61%)
Jul 24, 2007	6.668	6.766	6.543	6.575	14,362,104	-0.16(-2.32%)
Jul 23, 2007	6.768	6.820	6.710	6.731	7,133,414	+0.02(+0.23%)
Jul 20, 2007	6.749	6.783	6.662	6.716	9,785,166	-0.02(-0.35%)
Jul 19, 2007	6.684	6.755	6.634	6.740	7,322,876	+0.07(+1.11%)
Jul 18, 2007	6.681	6.751	6.629	6.666	8,509,486	-0.03(-0.52%)
Jul 17, 2007	6.818	6.829	6.692	6.701	7,665,973	-0.12(-1.72%)
Jul 16, 2007	6.907	6.907	6.775	6.818	4,006,039	-0.09(-1.26%)
Jul 13, 2007	6.898	6.909	6.792	6.905	5,621,379	+0.01(+0.09%)
Jul 12, 2007	6.820	6.909	6.759	6.898	13,535,728	+0.38(+5.78%)
Jul 11, 2007	6.551	6.567	6.456	6.521	7,229,298	-0.03(-0.46%)
Jul 10, 2007	6.688	6.736	6.541	6.551	6,086,689	-0.15(-2.26%)
Jul 09, 2007	6.720	6.755	6.603	6.703	9,059,016	-0.04(-0.64%)
Jul 06, 2007	6.712	6.779	6.658	6.746	5,769,649	+0.04(+0.61%)
Jul 05, 2007	6.675	6.712	6.640	6.705	3,227,882	+0.03(+0.39%)
Jul 03, 2007	6.675	6.757	6.673	6.679	2,051,474	+0.01(+0.20%)

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.