Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	8.291	8.460	8.226	8.226	14,476,367	-0.13(-1.53%)
Jul 30, 2008	8.231	8.378	8.157	8.354	15,938,666	+0.23(+2.80%)
Jul 29, 2008	8.127	8.140	7.817	8.127	13,217,511	+0.26(+3.36%)
Jul 28, 2008	8.146	8.226	7.825	7.862	15,765,166	-0.23(-2.89%)
Jul 25, 2008	8.241	8.356	8.064	8.096	12,193,066	-0.13(-1.53%)
Jul 24, 2008	8.439	8.469	8.168	8.222	15,428,010	-0.27(-3.16%)
Jul 23, 2008	8.590	8.699	8.317	8.491	13,973,906	-0.11(-1.28%)
Jul 22, 2008	8.371	8.707	8.368	8.601	13,530,179	+0.08(+0.97%)
Jul 21, 2008	8.419	8.551	8.363	8.519	11,467,666	+0.08(+1.00%)
Jul 18, 2008	8.560	8.584	8.391	8.434	12,717,469	-0.14(-1.59%)
Jul 17, 2008	8.465	8.668	8.296	8.571	15,294,075	+0.12(+1.41%)
Jul 16, 2008	8.096	8.482	8.033	8.452	14,078,415	+0.40(+5.01%)
Jul 15, 2008	8.001	8.170	7.832	8.049	12,314,242	-0.19(-2.29%)
Jul 14, 2008	8.272	8.332	8.137	8.237	11,951,235	+0.05(+0.64%)
Jul 11, 2008	8.001	8.261	7.958	8.185	15,807,490	+0.08(+1.02%)
Jul 10, 2008	8.343	8.502	8.018	8.103	18,644,630	-0.02(-0.24%)
Jul 09, 2008	8.278	8.317	8.053	8.122	14,648,376	-0.11(-1.37%)
Jul 08, 2008	7.966	8.289	7.932	8.235	20,088,088	+0.20(+2.48%)
Jul 07, 2008	7.789	8.107	7.789	8.036	13,800,531	+0.26(+3.32%)
Jul 04, 2008	7.873	7.925	7.691	7.778	3,610,774	+0.00(+0.00%)
Jul 03, 2008	7.873	7.925	7.691	7.778	3,610,774	-0.07(-0.83%)
Jul 02, 2008	7.999	8.068	7.802	7.843	12,318,575	-0.09(-1.17%)
Jul 01, 2008	7.646	7.947	7.559	7.936	15,993,264	+0.24(+3.10%)
Jun 30, 2008	7.906	7.919	7.667	7.698	14,155,431	-0.19(-2.39%)
Jun 27, 2008	7.871	8.040	7.707	7.886	12,812,250	-0.02(-0.27%)
Jun 26, 2008	8.062	8.209	7.871	7.908	10,577,008	-0.25(-3.06%)
Jun 25, 2008	8.046	8.387	7.958	8.157	15,151,082	+0.12(+1.54%)
Jun 24, 2008	8.127	8.131	7.934	8.033	11,181,629	-0.12(-1.51%)
Jun 23, 2008	8.127	8.222	8.055	8.157	12,997,793	+0.08(+0.97%)
Jun 20, 2008	8.231	8.233	8.005	8.079	17,171,414	-0.14(-1.74%)
Jun 19, 2008	7.951	8.235	7.951	8.222	7,515,379	+0.29(+3.63%)
Jun 18, 2008	8.044	8.109	7.867	7.934	8,226,691	-0.13(-1.67%)
Jun 17, 2008	8.235	8.287	8.049	8.068	6,496,873	-0.15(-1.79%)
Jun 16, 2008	8.040	8.250	7.906	8.215	12,538,215	+0.13(+1.64%)
Jun 13, 2008	7.975	8.088	7.908	8.083	6,473,861	+0.17(+2.19%)
Jun 12, 2008	7.903	8.116	7.851	7.910	9,191,448	+0.07(+0.91%)
Jun 11, 2008	7.975	8.014	7.828	7.838	9,760,754	-0.14(-1.74%)
Jun 10, 2008	7.979	8.068	7.845	7.977	10,884,374	+0.07(+0.88%)
Jun 09, 2008	7.906	8.012	7.832	7.908	8,638,565	-0.01(-0.16%)
Jun 06, 2008	8.025	8.042	7.869	7.921	13,626,008	-0.19(-2.35%)
Jun 05, 2008	7.849	8.111	7.780	8.111	17,761,784	+0.31(+4.03%)
Jun 04, 2008	7.897	7.955	7.767	7.797	11,784,833	-0.11(-1.42%)
Jun 03, 2008	7.786	7.951	7.786	7.910	20,495,656	+0.13(+1.67%)
Jun 02, 2008	7.899	7.934	7.626	7.780	18,055,116	-0.16(-1.97%)
May 30, 2008	7.971	8.003	7.849	7.936	13,790,343	-0.04(-0.46%)
May 29, 2008	8.018	8.033	7.858	7.973	15,745,712	-0.03(-0.35%)
May 28, 2008	7.769	8.029	7.756	8.001	18,818,156	+0.24(+3.13%)
May 27, 2008	7.648	7.776	7.583	7.758	19,112,958	+0.10(+1.27%)
May 26, 2008	7.650	7.719	7.550	7.661	18,371,952	+0.00(+0.00%)
May 23, 2008	7.650	7.719	7.550	7.661	18,371,952	-0.02(-0.31%)
May 22, 2008	7.752	7.817	7.609	7.685	16,920,814	+0.29(+3.93%)
May 21, 2008	7.704	7.845	7.368	7.394	21,739,916	-0.17(-2.29%)
May 20, 2008	7.576	7.639	7.435	7.567	8,240,475	-0.06(-0.82%)
May 19, 2008	7.682	7.773	7.609	7.630	7,482,432	-0.07(-0.84%)
May 16, 2008	7.895	7.903	7.639	7.695	11,584,246	-0.31(-3.85%)
May 15, 2008	7.771	8.005	7.693	8.003	11,477,131	+0.20(+2.61%)
May 14, 2008	7.888	7.925	7.795	7.799	10,374,807	-0.08(-1.07%)
May 13, 2008	7.765	7.893	7.728	7.884	15,574,206	+0.11(+1.45%)
May 12, 2008	7.585	7.789	7.511	7.771	12,397,326	+0.20(+2.57%)
May 09, 2008	7.442	7.650	7.427	7.576	13,950,437	+0.08(+1.13%)
May 08, 2008	7.485	7.678	7.472	7.492	20,824,192	+0.16(+2.22%)
May 07, 2008	7.366	7.513	7.305	7.329	15,067,818	-0.02(-0.24%)
May 06, 2008	7.294	7.372	7.167	7.346	10,983,945	+0.06(+0.86%)
May 05, 2008	7.414	7.466	7.221	7.284	14,644,025	-0.13(-1.78%)
May 02, 2008	7.509	7.567	7.253	7.416	21,504,476	-0.04(-0.49%)
May 01, 2008	7.240	7.559	7.193	7.453	11,329,140	+0.20(+2.69%)
Apr 30, 2008	7.448	7.494	7.229	7.258	12,506,813	-0.16(-2.22%)
Apr 29, 2008	7.353	7.470	7.301	7.422	8,966,599	+0.04(+0.59%)
Apr 28, 2008	7.433	7.433	7.247	7.379	9,280,332	-0.04(-0.55%)
Apr 25, 2008	7.301	7.472	7.255	7.420	11,009,984	+0.12(+1.66%)
Apr 24, 2008	7.214	7.351	7.173	7.299	9,377,079	+0.09(+1.29%)
Apr 23, 2008	7.147	7.238	7.076	7.206	9,492,234	+0.09(+1.28%)
Apr 22, 2008	7.266	7.305	7.097	7.115	8,537,591	-0.19(-2.55%)
Apr 21, 2008	7.271	7.325	7.227	7.301	9,261,330	+0.06(+0.87%)
Apr 18, 2008	7.316	7.336	7.182	7.238	17,060,458	+0.15(+2.11%)
Apr 17, 2008	7.141	7.184	7.054	7.089	11,590,139	-0.06(-0.85%)
Apr 16, 2008	6.963	7.167	6.954	7.149	17,632,958	+0.22(+3.19%)
Apr 15, 2008	7.037	7.037	6.874	6.928	7,324,276	+0.00(+0.06%)
Apr 14, 2008	6.759	6.969	6.759	6.924	9,679,881	+0.14(+2.01%)
Apr 11, 2008	6.792	6.902	6.770	6.787	17,285,442	-0.05(-0.67%)
Apr 10, 2008	6.874	6.987	6.612	6.833	23,068,132	+0.39(+6.13%)
Apr 09, 2008	6.564	6.594	6.302	6.438	11,848,277	-0.13(-1.98%)
Apr 08, 2008	6.575	6.625	6.501	6.568	5,322,642	-0.07(-1.01%)
Apr 07, 2008	6.826	6.855	6.590	6.636	7,890,591	-0.16(-2.42%)
Apr 04, 2008	6.753	6.859	6.638	6.800	11,368,017	+0.05(+0.77%)
Apr 03, 2008	6.677	6.770	6.627	6.748	6,667,650	+0.03(+0.48%)
Apr 02, 2008	6.718	6.878	6.668	6.716	7,712,796	-0.02(-0.26%)
Apr 01, 2008	6.590	6.740	6.551	6.733	8,650,628	+0.24(+3.70%)
Mar 31, 2008	6.304	6.501	6.293	6.493	6,175,752	+0.17(+2.71%)
Mar 28, 2008	6.328	6.467	6.246	6.321	6,361,558	-0.16(-2.51%)
Mar 27, 2008	6.534	6.597	6.460	6.484	8,223,853	-0.02(-0.37%)
Mar 26, 2008	6.607	6.688	6.484	6.508	9,003,658	-0.14(-2.12%)
Mar 25, 2008	6.625	6.688	6.571	6.649	13,181,168	+0.03(+0.43%)
Mar 24, 2008	6.677	6.729	6.540	6.620	18,270,368	-0.09(-1.39%)
Mar 21, 2008	6.029	6.740	6.025	6.714	24,615,610	+0.00(+0.00%)
Mar 20, 2008	6.029	6.740	6.025	6.714	24,615,610	+0.67(+11.16%)
Mar 19, 2008	6.126	6.233	5.966	6.040	10,431,348	-0.09(-1.48%)
Mar 18, 2008	5.977	6.168	5.977	6.131	10,556,553	+0.18(+3.02%)
Mar 17, 2008	5.960	6.068	5.814	5.951	11,000,972	-0.15(-2.45%)
Mar 14, 2008	6.302	6.302	5.966	6.100	13,951,859	-0.16(-2.60%)
Mar 13, 2008	6.090	6.313	5.977	6.263	9,255,299	+0.10(+1.65%)
Mar 12, 2008	6.196	6.313	6.105	6.161	11,769,564	-0.03(-0.56%)
Mar 11, 2008	5.934	6.202	5.918	6.196	15,701,131	+0.29(+4.88%)
Mar 10, 2008	5.994	6.087	5.866	5.907	9,710,392	-0.10(-1.73%)
Mar 07, 2008	6.150	6.306	6.003	6.012	12,416,822	-0.23(-3.65%)
Mar 06, 2008	6.428	6.473	6.209	6.239	17,798,382	-0.05(-0.76%)
Mar 05, 2008	6.263	6.389	6.185	6.287	10,599,675	+0.05(+0.83%)
Mar 04, 2008	6.042	6.243	6.033	6.235	10,534,841	+0.12(+1.95%)
Mar 03, 2008	6.046	6.122	5.905	6.116	11,200,636	+0.08(+1.33%)
Feb 29, 2008	6.068	6.220	6.009	6.035	7,086,492	-0.11(-1.76%)
Feb 28, 2008	6.276	6.321	6.109	6.144	7,692,741	-0.18(-2.81%)
Feb 27, 2008	6.328	6.460	6.276	6.321	8,192,613	-0.06(-0.95%)
Feb 26, 2008	6.263	6.447	6.191	6.382	6,125,302	+0.11(+1.69%)
Feb 25, 2008	6.144	6.317	6.077	6.276	6,552,385	+0.14(+2.26%)
Feb 22, 2008	6.092	6.159	5.975	6.137	5,243,859	+0.07(+1.22%)
Feb 21, 2008	6.161	6.250	6.042	6.064	7,393,202	-0.07(-1.17%)
Feb 20, 2008	5.836	6.178	5.836	6.135	10,936,365	+0.22(+3.78%)
Feb 19, 2008	6.022	6.022	5.873	5.912	6,232,533	-0.05(-0.87%)
Feb 18, 2008	5.832	6.012	5.806	5.964	13,738,319	+0.00(+0.00%)
Feb 15, 2008	5.832	6.012	5.806	5.964	13,738,319	+0.00(+0.00%)
Feb 14, 2008	6.109	6.109	5.901	5.964	7,922,893	-0.12(-2.03%)
Feb 13, 2008	6.174	6.224	5.996	6.087	7,030,961	-0.02(-0.39%)
Feb 12, 2008	6.096	6.207	6.068	6.111	7,998,547	+0.06(+0.97%)
Feb 11, 2008	5.983	6.092	5.929	6.053	10,091,561	+0.09(+1.45%)
Feb 08, 2008	6.072	6.077	5.925	5.966	10,929,448	-0.09(-1.50%)
Feb 07, 2008	6.020	6.176	5.962	6.057	18,690,766	+0.19(+3.17%)
Feb 06, 2008	6.007	6.126	5.860	5.871	9,717,378	-0.09(-1.56%)
Feb 05, 2008	6.044	6.155	5.953	5.964	12,893,949	-0.14(-2.27%)
Feb 04, 2008	6.469	6.469	6.014	6.103	9,625,024	-0.37(-5.79%)
Feb 01, 2008	6.302	6.480	6.207	6.477	10,890,640	+0.16(+2.54%)
Jan 31, 2008	6.025	6.412	5.960	6.317	12,514,487	+0.20(+3.30%)
Jan 30, 2008	6.207	6.295	6.090	6.116	10,893,206	-0.11(-1.84%)
Jan 29, 2008	6.100	6.239	5.884	6.230	10,226,350	+0.13(+2.17%)
Jan 28, 2008	5.719	6.098	5.671	6.098	8,976,608	+0.37(+6.43%)
Jan 25, 2008	6.120	6.120	5.676	5.730	12,528,271	-0.34(-5.67%)
Jan 24, 2008	5.955	6.129	5.829	6.074	16,466,502	+0.13(+2.11%)
Jan 23, 2008	5.611	6.014	5.561	5.949	18,773,794	+0.20(+3.47%)
Jan 22, 2008	5.344	5.773	5.260	5.749	14,518,257	+0.33(+5.99%)
Jan 21, 2008	5.574	5.673	5.409	5.424	13,661,488	+0.00(+0.00%)
Jan 18, 2008	5.574	5.673	5.409	5.424	13,661,488	-0.01(-0.20%)
Jan 17, 2008	5.374	5.567	5.355	5.435	12,701,636	+0.07(+1.33%)
Jan 16, 2008	5.160	5.461	5.138	5.364	11,622,510	+0.17(+3.34%)
Jan 15, 2008	5.268	5.296	5.143	5.190	8,113,747	-0.13(-2.52%)
Jan 14, 2008	5.305	5.387	5.286	5.325	9,921,643	+0.05(+0.86%)
Jan 11, 2008	5.292	5.316	5.140	5.279	15,473,043	-0.05(-0.85%)
Jan 10, 2008	4.833	5.452	4.833	5.325	20,858,372	+0.54(+11.23%)
Jan 09, 2008	4.659	4.798	4.601	4.787	10,667,798	+0.13(+2.84%)
Jan 08, 2008	4.947	4.958	4.655	4.655	10,510,339	-0.27(-5.42%)
Jan 07, 2008	5.006	5.069	4.854	4.921	12,793,331	-0.09(-1.86%)
Jan 04, 2008	5.208	5.221	4.965	5.015	11,942,163	-0.24(-4.66%)
Jan 03, 2008	5.418	5.420	5.244	5.260	4,789,850	-0.16(-2.96%)
Jan 02, 2008	5.520	5.574	5.411	5.420	6,832,880	-0.12(-2.19%)
Jan 01, 2008	5.491	5.611	5.470	5.541	3,925,490	+0.00(+0.00%)
Dec 31, 2007	5.491	5.611	5.470	5.541	3,925,490	+0.05(+0.91%)
Dec 28, 2007	5.502	5.537	5.426	5.491	2,598,442	+0.02(+0.40%)
Dec 27, 2007	5.450	5.539	5.437	5.470	3,218,221	-0.05(-0.98%)
Dec 26, 2007	5.602	5.602	5.446	5.524	3,614,890	-0.12(-2.07%)
Dec 24, 2007	5.561	5.669	5.561	5.641	2,538,712	+0.03(+0.58%)
Dec 21, 2007	5.619	5.710	5.478	5.608	34,511,260	+0.06(+1.05%)
Dec 20, 2007	5.394	5.550	5.361	5.550	7,120,030	+0.20(+3.77%)
Dec 19, 2007	5.377	5.452	5.292	5.348	12,519,609	-0.05(-0.84%)
Dec 18, 2007	5.491	5.513	5.301	5.394	8,907,515	-0.06(-1.03%)
Dec 17, 2007	5.374	5.500	5.338	5.450	8,129,340	+0.03(+0.56%)
Dec 14, 2007	5.496	5.500	5.392	5.420	5,475,935	-0.10(-1.84%)
Dec 13, 2007	5.643	5.719	5.496	5.522	9,530,095	-0.12(-2.15%)
Dec 12, 2007	5.777	5.860	5.552	5.643	7,063,669	-0.02(-0.27%)
Dec 11, 2007	5.953	5.986	5.639	5.658	8,768,186	-0.30(-5.02%)
Dec 10, 2007	6.003	6.009	5.918	5.957	4,194,172	-0.01(-0.18%)
Dec 07, 2007	5.957	6.042	5.923	5.968	5,617,668	+0.02(+0.36%)
Dec 06, 2007	5.851	5.953	5.732	5.947	9,504,610	+0.15(+2.50%)
Dec 05, 2007	5.851	5.875	5.751	5.801	4,816,116	+0.04(+0.71%)
Dec 04, 2007	5.680	5.797	5.643	5.760	7,123,495	+0.03(+0.49%)
Dec 03, 2007	5.660	5.819	5.658	5.732	5,733,030	+0.02(+0.27%)
Nov 30, 2007	5.647	5.808	5.595	5.717	8,556,783	+0.12(+2.13%)
Nov 29, 2007	5.617	5.665	5.513	5.598	6,147,340	-0.07(-1.26%)
Nov 28, 2007	5.686	5.769	5.643	5.669	11,794,168	+0.06(+1.00%)
Nov 27, 2007	5.647	5.734	5.550	5.613	5,693,498	+0.01(+0.12%)
Nov 26, 2007	5.754	5.808	5.606	5.606	6,766,289	-0.08(-1.33%)
Nov 23, 2007	5.702	5.747	5.637	5.682	2,652,639	+0.04(+0.77%)
Nov 21, 2007	5.509	5.721	5.446	5.639	7,412,749	+0.06(+1.05%)
Nov 20, 2007	5.624	5.845	5.483	5.580	11,905,303	+0.16(+3.04%)
Nov 19, 2007	5.565	5.569	5.392	5.416	6,226,829	-0.22(-3.88%)
Nov 16, 2007	5.634	5.697	5.450	5.634	10,053,160	+0.05(+0.81%)
Nov 15, 2007	5.645	5.721	5.543	5.589	6,399,221	-0.09(-1.56%)
Nov 14, 2007	5.892	5.894	5.656	5.678	5,812,680	-0.20(-3.39%)
Nov 13, 2007	5.665	6.018	5.634	5.877	11,145,235	+0.25(+4.43%)
Nov 12, 2007	5.431	5.816	5.413	5.628	12,137,060	+0.20(+3.71%)
Nov 09, 2007	5.439	5.539	5.325	5.426	10,432,659	-0.10(-1.84%)
Nov 08, 2007	5.496	5.645	5.331	5.528	10,922,656	+0.02(+0.28%)
Nov 07, 2007	5.504	5.604	5.439	5.513	10,324,906	-0.09(-1.55%)
Nov 06, 2007	5.526	5.608	5.478	5.600	7,055,709	+0.10(+1.77%)
Nov 05, 2007	5.500	5.543	5.446	5.502	5,438,917	-0.09(-1.67%)
Nov 02, 2007	5.617	5.645	5.442	5.595	8,087,717	+0.05(+0.82%)
Nov 01, 2007	5.803	5.812	5.541	5.550	8,463,331	-0.31(-5.22%)
Oct 31, 2007	5.851	5.938	5.784	5.855	9,094,203	+0.04(+0.75%)
Oct 30, 2007	5.743	5.823	5.708	5.812	5,245,779	+0.03(+0.45%)
Oct 29, 2007	5.743	5.851	5.741	5.786	4,991,203	+0.06(+1.06%)
Oct 26, 2007	5.773	5.773	5.634	5.725	5,010,468	+0.05(+0.92%)
Oct 25, 2007	5.751	5.886	5.602	5.673	8,450,304	-0.07(-1.28%)
Oct 24, 2007	5.650	5.758	5.593	5.747	9,671,870	+0.06(+1.07%)
Oct 23, 2007	5.786	5.847	5.600	5.686	9,088,324	-0.16(-2.81%)
Oct 22, 2007	5.656	5.973	5.645	5.851	7,594,499	+0.19(+3.29%)
Oct 19, 2007	5.892	5.894	5.663	5.665	9,496,936	-0.23(-3.83%)
Oct 18, 2007	5.988	6.003	5.819	5.890	5,900,249	-0.11(-1.81%)
Oct 17, 2007	6.064	6.087	5.888	5.999	8,836,591	+0.01(+0.11%)
Oct 16, 2007	6.126	6.146	5.975	5.992	7,996,826	-0.10(-1.67%)
Oct 15, 2007	6.241	6.274	6.029	6.094	9,975,567	-0.19(-3.03%)
Oct 12, 2007	6.306	6.393	6.235	6.285	8,479,195	+0.03(+0.52%)
Oct 11, 2007	6.092	6.380	6.092	6.252	16,021,763	+0.25(+4.19%)
Oct 10, 2007	5.855	6.018	5.855	6.001	6,579,961	+0.13(+2.18%)
Oct 09, 2007	5.955	5.996	5.823	5.873	6,412,470	-0.09(-1.49%)
Oct 08, 2007	5.986	5.986	5.912	5.962	7,573,268	+0.00(+0.00%)
Oct 05, 2007	5.799	6.061	5.771	5.962	8,912,619	+0.18(+3.03%)
Oct 04, 2007	5.847	5.905	5.762	5.786	4,715,746	-0.06(-1.07%)
Oct 03, 2007	5.812	6.001	5.812	5.849	7,658,493	+0.02(+0.41%)
Oct 02, 2007	5.637	5.834	5.634	5.825	5,744,954	+0.17(+2.99%)
Oct 01, 2007	5.554	5.669	5.509	5.656	7,328,396	+0.10(+1.79%)
Sep 28, 2007	5.565	5.626	5.526	5.556	5,046,147	+0.00(+0.00%)
Sep 27, 2007	5.582	5.615	5.533	5.556	4,296,037	-0.01(-0.23%)
Sep 26, 2007	5.569	5.634	5.526	5.569	3,681,809	+0.01(+0.16%)
Sep 25, 2007	5.602	5.606	5.500	5.561	8,500,048	-0.07(-1.23%)
Sep 24, 2007	5.743	5.743	5.630	5.630	6,162,397	-0.12(-2.11%)
Sep 21, 2007	5.632	5.819	5.626	5.751	14,654,310	+0.02(+0.26%)
Sep 20, 2007	5.903	5.914	5.708	5.736	7,749,328	-0.17(-2.90%)
Sep 19, 2007	6.027	6.066	5.868	5.907	5,916,483	-0.10(-1.66%)
Sep 18, 2007	5.717	6.020	5.697	6.007	8,609,522	+0.34(+5.92%)
Sep 17, 2007	5.743	5.767	5.660	5.671	8,433,678	-0.10(-1.69%)
Sep 14, 2007	5.686	5.808	5.639	5.769	5,242,276	+0.02(+0.41%)
Sep 13, 2007	5.745	5.823	5.665	5.745	6,063,232	+0.05(+0.95%)
Sep 12, 2007	5.773	5.788	5.676	5.691	6,565,693	-0.12(-2.01%)
Sep 11, 2007	5.715	5.823	5.691	5.808	7,248,584	+0.14(+2.41%)
Sep 10, 2007	5.788	5.819	5.643	5.671	6,434,028	-0.08(-1.32%)
Sep 07, 2007	5.836	5.899	5.738	5.747	7,062,949	-0.14(-2.39%)
Sep 06, 2007	5.905	6.003	5.754	5.888	7,390,438	+0.06(+1.00%)
Sep 05, 2007	5.877	5.877	5.734	5.829	11,990,223	-0.10(-1.61%)
Sep 04, 2007	6.009	6.018	5.899	5.925	11,796,235	-0.11(-1.76%)
Aug 31, 2007	5.975	6.068	5.868	6.031	7,842,246	+0.11(+1.94%)
Aug 30, 2007	5.838	6.020	5.799	5.916	8,438,948	+0.04(+0.66%)
Aug 29, 2007	5.786	5.897	5.699	5.877	11,387,790	+0.12(+2.03%)
Aug 28, 2007	5.775	5.827	5.723	5.760	8,851,117	-0.04(-0.71%)
Aug 27, 2007	6.005	6.057	5.797	5.801	9,819,621	-0.25(-4.15%)
Aug 24, 2007	5.754	6.059	5.741	6.053	10,930,426	+0.30(+5.16%)
Aug 23, 2007	5.823	5.907	5.743	5.756	8,868,089	-0.11(-1.88%)
Aug 22, 2007	5.851	5.988	5.799	5.866	10,806,145	-0.07(-1.17%)
Aug 21, 2007	5.936	5.983	5.801	5.936	10,718,008	+0.02(+0.29%)
Aug 20, 2007	5.944	6.072	5.823	5.918	20,202,236	-0.05(-0.80%)
Aug 17, 2007	5.952	5.979	5.738	5.966	14,810,344	+0.17(+2.88%)
Aug 16, 2007	5.652	5.816	5.615	5.799	17,592,774	+0.14(+2.49%)
Aug 15, 2007	5.877	5.907	5.608	5.658	14,193,726	-0.23(-3.94%)
Aug 14, 2007	6.090	6.109	5.877	5.890	12,598,051	-0.21(-3.41%)
Aug 13, 2007	6.185	6.467	6.053	6.098	9,061,182	-0.05(-0.74%)
Aug 10, 2007	6.105	6.376	5.994	6.144	8,745,944	-0.01(-0.21%)
Aug 09, 2007	6.586	6.588	6.072	6.157	15,443,847	-0.35(-5.36%)
Aug 08, 2007	6.376	6.612	6.298	6.506	10,674,125	+0.19(+2.98%)
Aug 07, 2007	6.016	6.319	6.000	6.317	12,528,944	+0.27(+4.48%)
Aug 06, 2007	6.025	6.059	5.916	6.046	18,089,974	+0.07(+1.16%)
Aug 03, 2007	5.996	6.345	5.977	5.977	14,839,014	-0.37(-5.77%)
Aug 02, 2007	6.300	6.389	6.269	6.343	7,563,384	+0.05(+0.72%)

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.