Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	6.714	6.727	6.645	6.675	4,957,941	-0.02(-0.26%)
Jun 28, 2007	6.712	6.755	6.684	6.692	6,261,809	-0.02(-0.29%)
Jun 27, 2007	6.651	6.720	6.619	6.712	7,936,373	+0.04(+0.65%)
Jun 26, 2007	6.777	6.788	6.664	6.668	7,475,418	-0.04(-0.65%)
Jun 25, 2007	6.785	6.833	6.703	6.712	7,704,451	-0.07(-1.09%)
Jun 22, 2007	6.796	6.825	6.740	6.785	10,274,102	-0.01(-0.19%)
Jun 21, 2007	6.792	6.857	6.694	6.798	7,184,369	-0.00(-0.06%)
Jun 20, 2007	6.803	6.894	6.783	6.803	8,505,915	+0.03(+0.38%)
Jun 19, 2007	6.803	6.803	6.705	6.777	5,467,429	-0.03(-0.51%)
Jun 18, 2007	6.762	6.859	6.762	6.811	6,973,060	+0.05(+0.80%)
Jun 15, 2007	6.811	6.848	6.753	6.757	8,641,113	+0.02(+0.29%)
Jun 14, 2007	6.762	6.816	6.675	6.738	5,725,827	-0.04(-0.58%)
Jun 13, 2007	6.666	6.790	6.638	6.777	5,925,163	+0.13(+1.96%)
Jun 12, 2007	6.701	6.733	6.627	6.647	10,299,475	-0.10(-1.54%)
Jun 11, 2007	6.792	6.792	6.671	6.751	5,709,137	-0.04(-0.64%)
Jun 08, 2007	6.716	6.811	6.703	6.794	5,349,392	+0.05(+0.74%)
Jun 07, 2007	6.772	6.840	6.686	6.744	10,271,282	-0.06(-0.83%)
Jun 06, 2007	6.946	6.946	6.788	6.801	12,210,865	-0.15(-2.18%)
Jun 05, 2007	7.046	7.046	6.881	6.952	8,187,019	-0.11(-1.56%)
Jun 04, 2007	7.104	7.108	6.976	7.063	8,281,667	-0.06(-0.79%)
Jun 01, 2007	7.184	7.236	7.106	7.119	6,090,173	+0.00(+0.03%)
May 31, 2007	7.074	7.178	7.054	7.117	8,637,301	+0.04(+0.61%)
May 30, 2007	6.976	7.076	6.937	7.074	9,130,819	+0.09(+1.30%)
May 29, 2007	7.009	7.067	6.920	6.983	8,706,183	-0.01(-0.12%)
May 25, 2007	7.098	7.117	6.965	6.991	9,852,931	-0.11(-1.56%)
May 24, 2007	7.349	7.349	7.052	7.102	14,728,448	-0.25(-3.45%)
May 23, 2007	7.323	7.449	7.282	7.355	12,899,330	-0.03(-0.47%)
May 22, 2007	7.488	7.514	7.362	7.390	7,495,449	-0.08(-1.04%)
May 21, 2007	7.483	7.518	7.412	7.468	5,743,643	-0.01(-0.17%)
May 18, 2007	7.407	7.516	7.282	7.481	7,631,855	+0.14(+1.86%)
May 17, 2007	7.301	7.377	7.249	7.345	5,010,705	+0.07(+0.92%)
May 16, 2007	7.204	7.282	7.126	7.277	7,959,555	+0.12(+1.70%)
May 15, 2007	7.219	7.284	7.139	7.156	6,061,334	-0.03(-0.45%)
May 14, 2007	7.258	7.336	7.156	7.189	6,878,911	-0.11(-1.57%)
May 11, 2007	7.228	7.377	7.176	7.303	6,358,095	+0.07(+0.90%)
May 10, 2007	7.121	7.436	7.119	7.238	8,465,891	-0.10(-1.36%)
May 09, 2007	7.160	7.368	7.160	7.338	5,652,170	+0.13(+1.83%)
May 08, 2007	7.212	7.249	7.119	7.206	4,729,093	-0.06(-0.78%)
May 07, 2007	7.230	7.275	7.160	7.262	3,436,705	+0.06(+0.81%)
May 04, 2007	7.262	7.262	7.145	7.204	3,692,468	-0.06(-0.78%)
May 03, 2007	7.312	7.312	7.160	7.260	7,807,783	-0.02(-0.21%)
May 02, 2007	7.232	7.351	7.165	7.275	3,947,000	+0.09(+1.32%)
May 01, 2007	7.199	7.286	7.050	7.180	8,775,000	-0.00(-0.05%)
Apr 30, 2007	7.308	7.366	7.171	7.184	8,122,973	-0.12(-1.66%)
Apr 27, 2007	7.416	7.429	7.284	7.306	4,960,249	-0.02(-0.33%)
Apr 26, 2007	7.379	7.379	7.299	7.329	4,593,761	-0.06(-0.79%)
Apr 25, 2007	7.392	7.416	7.319	7.388	3,963,750	-0.00(-0.06%)
Apr 24, 2007	7.492	7.492	7.316	7.392	4,663,594	-0.08(-1.10%)
Apr 23, 2007	7.512	7.535	7.431	7.475	3,606,108	-0.03(-0.46%)
Apr 20, 2007	7.594	7.598	7.457	7.509	6,134,922	+0.03(+0.35%)
Apr 19, 2007	7.442	7.498	7.381	7.483	3,785,270	+0.03(+0.41%)
Apr 18, 2007	7.514	7.531	7.444	7.453	3,593,303	-0.10(-1.35%)
Apr 17, 2007	7.533	7.622	7.518	7.555	4,864,941	+0.02(+0.32%)
Apr 16, 2007	7.336	7.542	7.332	7.531	8,467,607	+0.25(+3.45%)
Apr 13, 2007	7.347	7.379	7.219	7.280	4,676,532	-0.09(-1.18%)
Apr 12, 2007	7.340	7.440	7.228	7.366	5,323,266	+0.04(+0.56%)
Apr 11, 2007	7.412	7.490	7.303	7.325	5,608,224	-0.11(-1.52%)
Apr 10, 2007	7.473	7.494	7.362	7.438	7,332,358	-0.01(-0.15%)
Apr 09, 2007	7.470	7.481	7.394	7.449	4,061,687	-0.01(-0.17%)
Apr 05, 2007	7.466	7.483	7.416	7.462	2,914,090	-0.00(-0.06%)
Apr 04, 2007	7.503	7.525	7.381	7.466	6,819,774	-0.01(-0.09%)
Apr 03, 2007	7.449	7.533	7.412	7.473	6,722,995	+0.03(+0.47%)
Apr 02, 2007	7.481	7.514	7.353	7.438	5,010,955	-0.02(-0.23%)
Mar 30, 2007	7.418	7.520	7.375	7.455	4,774,737	+0.05(+0.67%)
Mar 29, 2007	7.518	7.538	7.267	7.405	8,846,262	-0.07(-0.87%)
Mar 28, 2007	7.514	7.527	7.392	7.470	5,188,363	-0.05(-0.66%)
Mar 27, 2007	7.477	7.551	7.451	7.520	4,888,774	+0.02(+0.20%)
Mar 26, 2007	7.462	7.546	7.401	7.505	8,348,435	+0.03(+0.41%)
Mar 23, 2007	7.475	7.509	7.368	7.475	8,055,974	+0.03(+0.35%)
Mar 22, 2007	7.225	7.516	7.225	7.449	10,768,902	+0.22(+3.06%)
Mar 21, 2007	7.282	7.282	7.074	7.228	8,195,149	+0.00(+0.06%)
Mar 20, 2007	7.009	7.223	7.009	7.223	6,779,183	+0.18(+2.59%)
Mar 19, 2007	6.892	7.041	6.881	7.041	6,077,142	+0.19(+2.75%)
Mar 16, 2007	6.818	6.872	6.759	6.853	5,995,442	+0.02(+0.25%)
Mar 15, 2007	6.840	6.929	6.792	6.835	4,272,715	+0.02(+0.25%)
Mar 14, 2007	6.926	6.946	6.675	6.818	6,793,210	-0.07(-1.07%)
Mar 13, 2007	7.117	7.085	6.825	6.892	7,264,025	-0.23(-3.17%)
Mar 12, 2007	7.046	7.124	6.998	7.117	3,098,129	+0.08(+1.14%)
Mar 09, 2007	7.043	7.102	6.994	7.037	4,648,505	+0.08(+1.15%)
Mar 08, 2007	6.978	7.056	6.948	6.957	8,573,998	+0.04(+0.56%)
Mar 07, 2007	6.861	6.937	6.818	6.918	6,971,246	+0.02(+0.35%)
Mar 06, 2007	6.911	6.948	6.853	6.894	5,571,923	+0.01(+0.16%)
Mar 05, 2007	6.987	6.987	6.831	6.883	7,664,090	-0.12(-1.73%)
Mar 02, 2007	7.063	7.189	6.987	7.004	6,286,108	-0.07(-0.95%)
Mar 01, 2007	6.952	7.132	6.868	7.072	5,138,340	-0.03(-0.43%)
Feb 28, 2007	7.078	7.163	6.948	7.102	6,930,244	-0.03(-0.46%)
Feb 27, 2007	7.290	7.312	7.076	7.134	10,088,752	-0.21(-2.86%)
Feb 26, 2007	7.414	7.466	7.288	7.345	3,228,150	-0.05(-0.67%)
Feb 23, 2007	7.407	7.431	7.321	7.394	4,159,191	-0.03(-0.35%)
Feb 22, 2007	7.457	7.479	7.347	7.420	3,027,817	-0.05(-0.61%)
Feb 21, 2007	7.520	7.520	7.392	7.466	4,437,084	-0.01(-0.17%)
Feb 20, 2007	7.440	7.527	7.412	7.479	5,752,525	-0.07(-0.86%)
Feb 16, 2007	7.492	7.585	7.492	7.544	7,945,777	+0.00(+0.06%)
Feb 15, 2007	7.479	7.570	7.392	7.540	9,155,436	+0.03(+0.46%)
Feb 14, 2007	7.245	7.538	7.232	7.505	10,986,565	+0.27(+3.68%)
Feb 13, 2007	7.132	7.245	7.091	7.238	6,318,514	+0.13(+1.83%)
Feb 12, 2007	7.059	7.130	7.026	7.108	4,592,456	+0.01(+0.12%)
Feb 09, 2007	7.108	7.152	7.039	7.100	4,700,051	-0.03(-0.40%)
Feb 08, 2007	7.052	7.206	7.052	7.128	7,908,812	+0.11(+1.51%)
Feb 07, 2007	6.985	7.054	6.911	7.022	4,035,146	+0.04(+0.62%)
Feb 06, 2007	6.939	6.987	6.909	6.978	3,319,766	+0.04(+0.59%)
Feb 05, 2007	7.054	7.067	6.924	6.937	4,067,773	-0.13(-1.81%)
Feb 02, 2007	7.095	7.143	7.035	7.065	6,169,298	-0.02(-0.31%)
Feb 01, 2007	7.052	7.163	7.007	7.087	7,319,064	+0.07(+0.96%)
Jan 31, 2007	6.987	7.067	6.939	7.020	5,982,430	+0.02(+0.28%)
Jan 30, 2007	6.965	7.033	6.933	7.000	5,837,921	+0.07(+1.03%)
Jan 29, 2007	6.968	6.985	6.844	6.929	4,524,058	-0.01(-0.09%)
Jan 26, 2007	6.913	6.976	6.835	6.935	7,581,920	+0.03(+0.47%)
Jan 25, 2007	6.939	6.942	6.818	6.903	8,849,160	-0.07(-1.03%)
Jan 24, 2007	6.931	6.990	6.931	6.974	6,420,651	+0.05(+0.69%)
Jan 23, 2007	6.948	6.996	6.894	6.926	7,133,220	-0.02(-0.34%)
Jan 22, 2007	6.981	7.009	6.905	6.950	5,959,793	-0.06(-0.87%)
Jan 19, 2007	7.193	7.215	6.942	7.011	10,823,516	-0.14(-1.94%)
Jan 18, 2007	7.195	7.288	7.145	7.150	6,473,235	-0.02(-0.33%)
Jan 17, 2007	7.191	7.254	7.152	7.173	6,090,381	-0.06(-0.81%)
Jan 16, 2007	7.169	7.247	7.152	7.232	5,281,087	+0.02(+0.24%)
Jan 12, 2007	6.942	7.225	6.942	7.215	7,319,272	+0.25(+3.58%)
Jan 11, 2007	6.989	7.022	6.942	6.965	6,052,405	+0.00(+0.06%)
Jan 10, 2007	6.890	6.985	6.853	6.961	4,986,674	+0.03(+0.44%)
Jan 09, 2007	6.848	6.996	6.848	6.931	6,674,075	+0.08(+1.23%)
Jan 08, 2007	6.701	6.881	6.677	6.846	6,196,541	+0.04(+0.57%)
Jan 05, 2007	6.785	6.916	6.718	6.807	8,413,164	+0.04(+0.64%)
Jan 04, 2007	6.629	6.842	6.601	6.764	6,739,948	+0.16(+2.36%)
Jan 03, 2007	6.350	6.785	6.350	6.608	11,146,191	+0.26(+4.06%)
Dec 29, 2006	6.421	6.512	6.346	6.350	2,992,837	-0.11(-1.64%)
Dec 28, 2006	6.426	6.471	6.424	6.456	4,411,046	+0.01(+0.20%)
Dec 27, 2006	6.424	6.495	6.385	6.443	5,312,270	+0.10(+1.54%)
Dec 26, 2006	6.382	6.408	6.326	6.346	3,144,092	-0.08(-1.25%)
Dec 22, 2006	6.456	6.478	6.389	6.426	4,850,946	-0.04(-0.64%)
Dec 21, 2006	6.515	6.523	6.450	6.467	3,272,364	-0.03(-0.43%)
Dec 20, 2006	6.486	6.545	6.476	6.495	2,935,154	-0.01(-0.17%)
Dec 19, 2006	6.489	6.586	6.372	6.506	6,583,949	-0.02(-0.27%)
Dec 18, 2006	6.658	6.690	6.489	6.523	3,543,110	-0.11(-1.67%)
Dec 15, 2006	6.749	6.751	6.603	6.634	9,918,287	-0.01(-0.13%)
Dec 14, 2006	6.577	6.688	6.554	6.642	5,762,441	+0.10(+1.52%)
Dec 13, 2006	6.640	6.697	6.534	6.543	4,507,669	-0.05(-0.69%)
Dec 12, 2006	6.577	6.612	6.538	6.588	5,210,752	+0.03(+0.40%)
Dec 11, 2006	6.515	6.645	6.476	6.562	4,847,711	+0.02(+0.30%)
Dec 08, 2006	6.670	6.679	6.541	6.543	4,124,169	-0.16(-2.39%)
Dec 07, 2006	6.707	6.744	6.647	6.703	5,414,785	-0.00(-0.06%)
Dec 06, 2006	6.697	6.733	6.677	6.707	4,187,107	+0.00(+0.06%)
Dec 05, 2006	6.718	6.725	6.679	6.703	4,842,364	+0.01(+0.13%)
Dec 04, 2006	6.601	6.738	6.545	6.694	6,014,822	+0.13(+1.91%)
Dec 01, 2006	6.690	6.740	6.508	6.569	5,902,382	-0.14(-2.07%)
Nov 30, 2006	6.445	6.788	6.328	6.707	15,616,018	+0.20(+3.03%)
Nov 29, 2006	6.419	6.588	6.419	6.510	6,207,910	+0.13(+2.00%)
Nov 28, 2006	6.361	6.437	6.309	6.382	7,781,740	-0.02(-0.24%)
Nov 27, 2006	6.473	6.510	6.380	6.398	4,980,870	-0.10(-1.50%)
Nov 24, 2006	6.564	6.586	6.478	6.495	1,253,471	-0.10(-1.45%)
Nov 22, 2006	6.629	6.660	6.523	6.590	3,430,974	-0.01(-0.16%)
Nov 21, 2006	6.547	6.688	6.525	6.601	4,566,694	+0.03(+0.46%)
Nov 20, 2006	6.541	6.632	6.528	6.571	4,947,259	-0.02(-0.30%)
Nov 17, 2006	6.697	6.725	6.538	6.590	7,568,331	-0.12(-1.74%)
Nov 16, 2006	6.790	6.829	6.616	6.707	6,496,555	-0.04(-0.64%)
Nov 15, 2006	6.603	6.892	6.577	6.751	13,584,985	+0.18(+2.81%)
Nov 14, 2006	6.723	6.801	6.415	6.567	14,729,874	-0.19(-2.79%)
Nov 13, 2006	6.801	6.805	6.690	6.755	7,535,339	-0.05(-0.67%)
Nov 10, 2006	6.736	6.838	6.681	6.801	4,572,217	+0.08(+1.23%)
Nov 09, 2006	6.662	6.764	6.653	6.718	3,055,065	-0.08(-1.15%)
Nov 08, 2006	6.694	6.829	6.616	6.796	4,559,897	+0.05(+0.67%)
Nov 07, 2006	6.742	6.785	6.686	6.751	6,235,919	-0.03(-0.38%)
Nov 06, 2006	6.673	6.855	6.664	6.777	8,668,328	+0.11(+1.62%)
Nov 03, 2006	6.653	6.697	6.486	6.668	8,710,599	+0.06(+0.85%)
Nov 02, 2006	6.209	6.701	6.198	6.612	16,213,407	+0.42(+6.83%)
Nov 01, 2006	6.428	6.452	6.190	6.190	7,616,402	-0.19(-2.96%)
Oct 31, 2006	6.515	6.532	6.367	6.378	5,322,574	-0.13(-2.06%)
Oct 30, 2006	6.432	6.519	6.376	6.512	4,267,451	+0.09(+1.38%)
Oct 27, 2006	6.532	6.543	6.415	6.424	4,465,287	-0.15(-2.31%)
Oct 26, 2006	6.447	6.636	6.391	6.575	5,712,686	+0.12(+1.81%)
Oct 25, 2006	6.486	6.601	6.395	6.458	6,109,585	-0.06(-0.90%)
Oct 24, 2006	6.636	6.666	6.493	6.517	4,691,178	-0.15(-2.31%)
Oct 23, 2006	6.419	6.671	6.400	6.671	5,377,612	+0.22(+3.39%)
Oct 20, 2006	6.489	6.506	6.393	6.452	6,816,687	-0.00(-0.07%)
Oct 19, 2006	6.486	6.556	6.415	6.456	4,728,313	-0.06(-0.93%)
Oct 18, 2006	6.597	6.653	6.504	6.517	7,730,992	-0.03(-0.46%)
Oct 17, 2006	6.582	6.638	6.484	6.547	6,691,909	-0.09(-1.34%)
Oct 16, 2006	6.714	6.718	6.590	6.636	7,356,675	+0.06(+0.86%)
Oct 13, 2006	6.595	6.718	6.541	6.580	7,226,507	-0.06(-0.91%)
Oct 12, 2006	6.339	6.649	6.339	6.640	11,115,100	+0.31(+4.86%)
Oct 11, 2006	6.326	6.398	6.294	6.333	4,763,654	-0.04(-0.61%)
Oct 10, 2006	6.296	6.382	6.285	6.372	5,346,941	+0.13(+2.08%)
Oct 09, 2006	6.177	6.276	6.107	6.242	3,981,602	+0.06(+0.98%)
Oct 06, 2006	6.235	6.248	6.096	6.181	10,340,113	-0.08(-1.25%)
Oct 05, 2006	5.927	6.374	5.927	6.259	20,333,442	+0.42(+7.16%)
Oct 04, 2006	5.665	5.849	5.637	5.841	6,523,535	+0.15(+2.67%)
Oct 03, 2006	5.578	5.724	5.531	5.689	6,872,700	+0.11(+1.94%)
Oct 02, 2006	5.533	5.737	5.425	5.581	9,708,168	+0.07(+1.34%)
Sep 29, 2006	5.587	5.607	5.481	5.507	8,643,295	-0.09(-1.55%)
Sep 28, 2006	5.542	5.596	5.472	5.594	4,191,371	+0.07(+1.26%)
Sep 27, 2006	5.630	5.678	5.492	5.524	6,524,185	-0.11(-1.92%)
Sep 26, 2006	5.578	5.654	5.578	5.633	5,634,049	+0.03(+0.50%)
Sep 25, 2006	5.557	5.628	5.485	5.604	6,094,317	+0.08(+1.41%)
Sep 22, 2006	5.552	5.574	5.459	5.526	3,315,092	-0.00(-0.08%)
Sep 21, 2006	5.652	5.669	5.531	5.531	3,813,385	-0.10(-1.81%)
Sep 20, 2006	5.565	5.659	5.565	5.633	5,062,800	+0.10(+1.76%)
Sep 19, 2006	5.628	5.667	5.494	5.535	5,714,499	-0.10(-1.77%)
Sep 18, 2006	5.628	5.659	5.563	5.635	5,172,140	+0.01(+0.15%)
Sep 15, 2006	5.672	5.752	5.611	5.626	14,149,290	+0.02(+0.27%)
Sep 14, 2006	5.403	5.611	5.392	5.611	6,307,237	+0.17(+3.11%)
Sep 13, 2006	5.346	5.511	5.331	5.442	6,612,437	-0.13(-2.33%)
Sep 12, 2006	5.464	5.611	5.442	5.572	5,575,781	+0.09(+1.58%)
Sep 11, 2006	5.331	5.561	5.323	5.485	5,580,487	+0.07(+1.36%)
Sep 08, 2006	5.284	5.448	5.221	5.411	4,074,358	+0.17(+3.18%)
Sep 07, 2006	5.251	5.310	5.212	5.245	3,412,240	-0.04(-0.78%)
Sep 06, 2006	5.286	5.323	5.245	5.286	3,842,035	-0.05(-1.01%)
Sep 05, 2006	5.375	5.403	5.288	5.340	5,540,759	-0.06(-1.08%)
Sep 01, 2006	5.338	5.403	5.281	5.398	4,981,746	+0.09(+1.71%)
Aug 31, 2006	5.212	5.401	5.208	5.307	6,496,569	+0.11(+2.04%)
Aug 30, 2006	5.177	5.212	5.117	5.201	4,486,332	+0.05(+0.97%)
Aug 29, 2006	5.136	5.188	5.125	5.151	6,473,784	+0.00(+0.00%)
Aug 28, 2006	5.121	5.177	5.108	5.151	6,644,760	+0.02(+0.34%)
Aug 25, 2006	5.097	5.164	5.058	5.134	5,608,413	+0.01(+0.17%)
Aug 24, 2006	5.180	5.180	5.076	5.125	8,681,127	-0.02(-0.30%)
Aug 23, 2006	5.164	5.171	5.097	5.141	7,018,870	+0.00(+0.00%)
Aug 22, 2006	5.145	5.154	5.089	5.141	6,095,383	+0.02(+0.34%)
Aug 21, 2006	5.147	5.169	5.093	5.123	4,454,817	-0.05(-0.92%)
Aug 18, 2006	5.171	5.281	5.069	5.171	14,939,550	+0.05(+1.02%)
Aug 17, 2006	5.058	5.195	5.037	5.119	12,155,153	+0.03(+0.51%)
Aug 16, 2006	4.909	5.093	4.794	5.093	24,658,558	-0.02(-0.47%)
Aug 15, 2006	5.017	5.143	4.941	5.117	9,991,372	+0.18(+3.55%)
Aug 14, 2006	4.993	5.030	4.935	4.941	7,880,305	-0.04(-0.83%)
Aug 11, 2006	5.097	5.117	4.978	4.982	3,861,184	-0.12(-2.29%)
Aug 10, 2006	4.989	5.116	4.956	5.099	4,708,596	+0.11(+2.22%)
Aug 09, 2006	5.043	5.123	4.978	4.989	5,452,073	-0.02(-0.43%)
Aug 08, 2006	5.071	5.119	5.008	5.011	5,597,126	-0.03(-0.52%)
Aug 07, 2006	5.039	5.110	5.000	5.037	6,599,951	-0.00(-0.04%)
Aug 04, 2006	5.082	5.199	5.004	5.039	16,990,092	-0.01(-0.17%)
Aug 03, 2006	5.182	5.182	4.985	5.047	14,882,855	-0.23(-4.39%)
Aug 02, 2006	5.273	5.316	5.221	5.279	5,265,809	+0.01(+0.12%)
Aug 01, 2006	5.364	5.379	5.177	5.273	8,701,712	-0.12(-2.25%)
Jul 31, 2006	5.383	5.503	5.377	5.394	4,582,567	-0.00(-0.08%)
Jul 28, 2006	5.359	5.461	5.333	5.398	4,628,133	+0.09(+1.67%)
Jul 27, 2006	5.529	5.542	5.310	5.310	4,274,958	-0.17(-3.09%)
Jul 26, 2006	5.520	5.555	5.477	5.479	3,615,447	-0.08(-1.37%)
Jul 25, 2006	5.416	5.572	5.375	5.555	3,656,002	+0.14(+2.52%)
Jul 24, 2006	5.301	5.472	5.323	5.418	4,280,440	+0.12(+2.21%)
Jul 21, 2006	5.323	5.381	5.277	5.301	4,098,043	-0.05(-0.97%)
Jul 20, 2006	5.459	5.496	5.351	5.353	2,363,909	-0.13(-2.45%)
Jul 19, 2006	5.422	5.533	5.414	5.487	4,276,333	+0.07(+1.36%)
Jul 18, 2006	5.490	5.494	5.342	5.414	4,834,575	-0.08(-1.42%)
Jul 17, 2006	5.346	5.511	5.336	5.492	3,927,002	+0.17(+3.26%)
Jul 14, 2006	5.438	5.468	5.318	5.318	5,311,315	-0.14(-2.58%)
Jul 13, 2006	5.542	5.591	5.444	5.459	4,701,412	-0.10(-1.79%)
Jul 12, 2006	5.663	5.685	5.542	5.559	4,946,636	-0.13(-2.21%)
Jul 11, 2006	5.561	5.685	5.505	5.685	6,776,474	+0.10(+1.82%)
Jul 10, 2006	5.578	5.622	5.535	5.583	3,411,474	+0.03(+0.47%)
Jul 07, 2006	5.607	5.626	5.535	5.557	4,985,419	-0.07(-1.31%)
Jul 06, 2006	5.823	5.893	5.498	5.630	17,851,614	-0.16(-2.73%)
Jul 05, 2006	6.001	6.042	5.760	5.789	7,648,794	-0.22(-3.68%)

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.