Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.122	6.154	6.044	6.094	5,269,839	-0.05(-0.77%)
May 27, 2005	6.053	6.165	6.012	6.141	3,516,077	+0.11(+1.75%)
May 26, 2005	6.001	6.059	5.988	6.035	3,141,871	+0.03(+0.58%)
May 25, 2005	6.031	6.074	5.992	6.001	7,555,146	-0.04(-0.72%)
May 24, 2005	6.094	6.096	6.001	6.044	3,705,886	-0.03(-0.53%)
May 23, 2005	5.940	6.102	5.940	6.077	3,819,616	+0.09(+1.48%)
May 20, 2005	5.951	6.012	5.923	5.988	5,804,382	+0.00(+0.04%)
May 19, 2005	5.906	6.022	5.901	5.986	4,616,375	+0.03(+0.54%)
May 18, 2005	5.962	5.977	5.780	5.953	7,101,368	+0.17(+2.99%)
May 17, 2005	5.566	5.783	5.558	5.780	4,623,134	+0.16(+2.93%)
May 16, 2005	5.495	5.661	5.434	5.616	4,745,427	+0.12(+2.20%)
May 13, 2005	5.603	5.614	5.404	5.495	6,768,935	-0.09(-1.55%)
May 12, 2005	5.582	5.674	5.510	5.582	6,241,386	-0.01(-0.12%)
May 11, 2005	5.649	5.726	5.476	5.588	6,408,329	-0.08(-1.37%)
May 10, 2005	5.614	5.666	5.553	5.666	4,378,109	+0.00(+0.00%)
May 09, 2005	5.696	5.711	5.599	5.666	5,444,678	-0.02(-0.30%)
May 06, 2005	5.806	5.882	5.625	5.683	9,189,350	-0.04(-0.64%)
May 05, 2005	5.620	5.821	5.519	5.720	14,204,680	-0.17(-2.83%)
May 04, 2005	5.837	5.947	5.811	5.886	4,600,517	+0.05(+0.85%)
May 03, 2005	5.776	5.930	5.776	5.837	11,300,539	+0.03(+0.60%)
May 02, 2005	5.808	5.897	5.716	5.802	3,730,103	+0.03(+0.45%)
Apr 29, 2005	5.774	5.837	5.638	5.776	5,286,932	-0.02(-0.34%)
Apr 28, 2005	5.880	5.936	5.780	5.796	3,335,996	-0.14(-2.40%)
Apr 27, 2005	5.893	6.012	5.858	5.938	2,999,751	+0.06(+0.96%)
Apr 26, 2005	5.858	6.027	5.837	5.882	4,098,374	-0.03(-0.44%)
Apr 25, 2005	5.910	6.007	5.843	5.908	6,737,335	+0.01(+0.18%)
Apr 22, 2005	6.035	6.064	5.839	5.897	4,506,725	-0.21(-3.43%)
Apr 21, 2005	5.888	6.135	5.888	6.107	6,316,105	+0.23(+3.97%)
Apr 20, 2005	5.938	5.990	5.837	5.873	5,882,580	-0.10(-1.70%)
Apr 19, 2005	5.994	6.029	5.912	5.975	4,018,506	-0.00(-0.07%)
Apr 18, 2005	5.945	6.064	5.945	5.979	5,049,984	+0.02(+0.40%)
Apr 15, 2005	5.994	6.167	5.923	5.955	9,057,472	-0.09(-1.43%)
Apr 14, 2005	6.219	6.332	6.027	6.042	6,665,354	-0.16(-2.58%)
Apr 13, 2005	6.265	6.291	6.189	6.202	5,059,814	-0.05(-0.73%)
Apr 12, 2005	6.057	6.265	6.053	6.247	6,187,665	+0.16(+2.59%)
Apr 11, 2005	6.135	6.172	6.022	6.090	3,958,526	-0.06(-0.98%)
Apr 08, 2005	6.301	6.301	6.141	6.150	2,642,277	-0.11(-1.83%)
Apr 07, 2005	6.163	6.301	6.059	6.265	5,212,763	+0.09(+1.47%)
Apr 06, 2005	6.252	6.278	6.113	6.174	3,036,759	-0.04(-0.66%)
Apr 05, 2005	6.118	6.245	6.100	6.215	2,358,056	+0.09(+1.41%)
Apr 04, 2005	6.068	6.157	6.018	6.128	4,369,846	+0.05(+0.89%)
Apr 01, 2005	6.340	6.364	6.046	6.074	8,142,255	-0.22(-3.57%)
Mar 31, 2005	6.347	6.347	6.260	6.299	3,592,341	-0.02(-0.38%)
Mar 30, 2005	6.291	6.353	6.167	6.323	3,994,151	+0.07(+1.07%)
Mar 29, 2005	6.213	6.284	6.180	6.256	4,634,435	+0.04(+0.63%)
Mar 28, 2005	6.113	6.269	6.104	6.217	2,971,819	+0.10(+1.70%)
Mar 24, 2005	6.042	6.169	6.035	6.113	4,274,949	+0.06(+1.00%)
Mar 23, 2005	5.973	6.074	5.962	6.053	5,438,137	+0.06(+0.97%)
Mar 22, 2005	5.938	6.094	5.938	5.994	4,960,249	+0.01(+0.18%)
Mar 21, 2005	6.044	6.061	5.942	5.984	4,100,428	-0.06(-1.00%)
Mar 18, 2005	6.172	6.193	5.945	6.044	11,888,420	-0.14(-2.27%)
Mar 17, 2005	6.258	6.280	6.161	6.185	3,809,041	-0.08(-1.31%)
Mar 16, 2005	6.371	6.489	6.230	6.267	6,811,471	-0.19(-2.91%)
Mar 15, 2005	6.431	6.591	6.386	6.455	4,794,268	+0.00(+0.00%)
Mar 14, 2005	6.377	6.459	6.325	6.455	2,712,208	+0.09(+1.43%)
Mar 11, 2005	6.463	6.481	6.353	6.364	5,033,765	-0.09(-1.44%)
Mar 10, 2005	6.487	6.518	6.355	6.457	3,687,674	-0.03(-0.47%)
Mar 09, 2005	6.515	6.537	6.455	6.487	3,368,841	-0.03(-0.40%)
Mar 08, 2005	6.546	6.641	6.498	6.513	2,936,310	-0.05(-0.72%)
Mar 07, 2005	6.567	6.645	6.548	6.561	6,606,206	-0.01(-0.20%)
Mar 04, 2005	6.572	6.781	6.550	6.574	10,241,912	+0.09(+1.40%)
Mar 03, 2005	6.280	6.515	6.269	6.483	22,003,840	+0.26(+4.24%)
Mar 02, 2005	6.109	6.256	6.046	6.219	7,390,896	+0.11(+1.88%)
Mar 01, 2005	6.042	6.195	6.042	6.105	6,603,172	+0.05(+0.86%)
Feb 28, 2005	6.066	6.161	5.934	6.053	3,790,806	+0.01(+0.11%)
Feb 25, 2005	5.999	6.092	5.914	6.046	4,392,139	+0.05(+0.79%)
Feb 24, 2005	5.847	6.022	5.824	5.999	4,212,595	+0.12(+2.02%)
Feb 23, 2005	5.888	5.968	5.869	5.880	2,698,025	+0.02(+0.26%)
Feb 22, 2005	5.917	6.025	5.837	5.865	4,571,656	-0.08(-1.35%)
Feb 18, 2005	6.031	6.096	5.945	5.945	3,450,550	-0.07(-1.11%)
Feb 17, 2005	6.010	6.074	5.964	6.012	6,047,090	+0.02(+0.36%)
Feb 16, 2005	5.997	6.020	5.910	5.990	4,775,616	+0.01(+0.11%)
Feb 15, 2005	5.988	6.081	5.966	5.984	6,557,194	-0.02(-0.25%)
Feb 14, 2005	5.997	6.053	5.955	5.999	2,585,789	-0.01(-0.11%)
Feb 11, 2005	5.992	6.064	5.891	6.005	4,976,574	-0.01(-0.14%)
Feb 10, 2005	6.016	6.042	5.932	6.014	6,340,572	+0.04(+0.69%)
Feb 09, 2005	6.020	6.053	5.930	5.973	6,514,755	-0.07(-1.22%)
Feb 08, 2005	6.204	6.204	6.025	6.046	8,495,122	-0.16(-2.51%)
Feb 07, 2005	6.249	6.301	6.174	6.202	4,964,893	-0.07(-1.07%)
Feb 04, 2005	6.293	6.334	6.198	6.269	3,348,070	+0.00(+0.03%)
Feb 03, 2005	6.360	6.362	6.204	6.267	7,102,021	-0.12(-1.86%)
Feb 02, 2005	6.308	6.438	6.308	6.386	4,665,415	+0.08(+1.23%)
Feb 01, 2005	6.215	6.358	6.182	6.308	6,524,715	+0.12(+1.96%)
Jan 31, 2005	6.083	6.200	6.066	6.187	7,412,670	+0.16(+2.67%)
Jan 28, 2005	6.187	6.208	5.966	6.026	13,502,958	-0.20(-3.21%)
Jan 27, 2005	6.200	6.260	6.167	6.226	4,382,896	-0.01(-0.14%)
Jan 26, 2005	6.355	6.416	6.208	6.234	6,235,460	-0.09(-1.47%)
Jan 25, 2005	6.293	6.379	6.198	6.327	7,119,081	+0.13(+2.16%)
Jan 24, 2005	6.172	6.284	6.167	6.193	5,086,575	+0.01(+0.17%)
Jan 21, 2005	6.342	6.371	6.180	6.182	3,664,479	-0.15(-2.42%)
Jan 20, 2005	6.407	6.418	6.329	6.336	4,222,319	-0.04(-0.58%)
Jan 19, 2005	6.345	6.457	6.329	6.373	6,076,877	-0.09(-1.40%)
Jan 18, 2005	6.198	6.468	6.182	6.463	6,165,821	+0.23(+3.71%)
Jan 14, 2005	6.172	6.241	6.161	6.232	5,806,885	+0.07(+1.12%)
Jan 13, 2005	6.180	6.239	6.083	6.163	4,397,491	-0.02(-0.28%)
Jan 12, 2005	6.178	6.213	6.107	6.180	2,823,486	-0.03(-0.52%)
Jan 11, 2005	6.161	6.230	6.122	6.213	2,844,840	+0.02(+0.31%)
Jan 10, 2005	6.139	6.280	6.059	6.193	9,106,581	+0.01(+0.17%)
Jan 07, 2005	6.211	6.286	6.137	6.182	10,346,635	+0.03(+0.46%)
Jan 06, 2005	5.927	6.185	5.912	6.154	17,621,910	+0.19(+3.19%)
Jan 05, 2005	5.986	6.061	5.964	5.964	3,087,298	-0.05(-0.86%)
Jan 04, 2005	6.053	6.092	5.960	6.016	6,234,660	+0.02(+0.40%)
Jan 03, 2005	6.232	6.262	5.973	5.992	6,968,792	-0.25(-3.98%)
Dec 31, 2004	6.215	6.271	6.189	6.241	2,280,616	+0.03(+0.45%)
Dec 30, 2004	6.161	6.236	6.135	6.213	2,023,411	+0.07(+1.20%)
Dec 29, 2004	6.113	6.180	6.085	6.139	1,412,317	+0.00(+0.00%)
Dec 28, 2004	6.035	6.139	6.018	6.139	2,250,085	+0.11(+1.87%)
Dec 27, 2004	6.042	6.118	5.990	6.027	2,165,429	-0.02(-0.25%)
Dec 23, 2004	6.122	6.124	6.020	6.042	2,777,911	-0.07(-1.13%)
Dec 22, 2004	6.107	6.161	6.005	6.111	6,320,500	+0.19(+3.14%)
Dec 21, 2004	5.854	5.927	5.834	5.925	3,869,184	+0.05(+0.88%)
Dec 20, 2004	5.955	5.999	5.821	5.873	3,789,154	-0.06(-1.09%)
Dec 17, 2004	6.044	6.051	5.934	5.938	4,045,897	-0.07(-1.12%)
Dec 16, 2004	5.986	6.042	5.975	6.005	3,421,387	-0.03(-0.43%)
Dec 15, 2004	5.992	6.042	5.891	6.031	3,370,501	+0.05(+0.90%)
Dec 14, 2004	5.817	5.990	5.817	5.977	4,266,095	+0.12(+2.10%)
Dec 13, 2004	5.932	5.940	5.815	5.854	2,819,082	-0.01(-0.15%)
Dec 10, 2004	5.837	5.893	5.811	5.863	1,894,346	-0.03(-0.51%)
Dec 09, 2004	5.917	5.936	5.806	5.893	2,879,683	-0.00(-0.04%)
Dec 08, 2004	5.810	5.912	5.772	5.895	2,037,751	+0.11(+1.91%)
Dec 07, 2004	5.793	5.837	5.739	5.785	3,357,549	-0.02(-0.41%)
Dec 06, 2004	5.942	5.945	5.763	5.808	4,567,247	-0.04(-0.67%)
Dec 03, 2004	5.893	5.917	5.793	5.847	3,092,016	-0.08(-1.42%)
Dec 02, 2004	5.891	6.022	5.804	5.932	3,604,577	-0.04(-0.65%)
Dec 01, 2004	5.796	6.027	5.796	5.971	6,659,586	+0.16(+2.68%)
Nov 30, 2004	5.958	5.958	5.694	5.815	5,455,901	-0.14(-2.36%)
Nov 29, 2004	6.107	6.109	5.880	5.955	3,908,967	-0.09(-1.50%)
Nov 26, 2004	6.031	6.055	5.999	6.046	983,487	+0.03(+0.50%)
Nov 24, 2004	6.074	6.126	5.962	6.016	2,721,937	-0.02(-0.39%)
Nov 23, 2004	6.007	6.122	5.966	6.040	4,885,516	+0.07(+1.20%)
Nov 22, 2004	5.854	5.992	5.854	5.968	2,809,368	+0.08(+1.36%)
Nov 19, 2004	5.999	5.999	5.850	5.888	3,928,397	-0.14(-2.37%)
Nov 18, 2004	6.068	6.115	5.999	6.031	3,788,692	-0.03(-0.53%)
Nov 17, 2004	6.174	6.178	6.012	6.064	6,399,605	+0.14(+2.33%)
Nov 16, 2004	6.081	6.105	5.860	5.925	6,047,104	-0.19(-3.14%)
Nov 15, 2004	6.161	6.193	6.033	6.118	6,710,009	+0.07(+1.11%)
Nov 12, 2004	5.925	6.053	5.904	6.051	5,504,474	+0.07(+1.16%)
Nov 11, 2004	6.016	6.025	5.919	5.981	2,496,650	+0.00(+0.04%)
Nov 10, 2004	5.869	6.051	5.830	5.979	5,343,489	+0.14(+2.44%)
Nov 09, 2004	5.817	5.873	5.772	5.837	5,007,179	-0.04(-0.70%)
Nov 08, 2004	5.888	5.932	5.847	5.878	5,893,983	-0.01(-0.22%)
Nov 05, 2004	6.048	6.096	5.837	5.891	7,925,721	-0.15(-2.50%)
Nov 04, 2004	5.837	6.081	5.759	6.042	14,584,382	+0.29(+5.04%)
Nov 03, 2004	5.824	5.837	5.640	5.752	10,674,027	-0.03(-0.45%)
Nov 02, 2004	5.711	5.806	5.690	5.778	7,823,949	+0.09(+1.52%)
Nov 01, 2004	5.653	5.731	5.584	5.692	8,021,479	+0.01(+0.23%)
Oct 29, 2004	5.506	5.690	5.426	5.679	11,425,751	+0.19(+3.51%)
Oct 28, 2004	5.415	5.549	5.406	5.486	9,110,439	+0.12(+2.24%)
Oct 27, 2004	5.156	5.406	5.078	5.366	11,389,668	+0.22(+4.22%)
Oct 26, 2004	5.006	5.179	4.978	5.149	7,864,195	+0.17(+3.48%)
Oct 25, 2004	5.026	5.035	4.955	4.976	5,596,531	-0.03(-0.65%)
Oct 22, 2004	4.998	5.063	4.987	5.009	7,728,654	+0.00(+0.04%)
Oct 21, 2004	4.996	5.054	4.942	5.006	9,703,955	+0.01(+0.17%)
Oct 20, 2004	5.026	5.052	4.957	4.998	7,748,545	-0.03(-0.64%)
Oct 19, 2004	5.030	5.102	4.987	5.030	5,336,550	-0.04(-0.73%)
Oct 18, 2004	4.991	5.093	4.972	5.067	2,839,437	+0.08(+1.65%)
Oct 15, 2004	4.998	5.039	4.929	4.985	8,809,287	-0.03(-0.60%)
Oct 14, 2004	5.104	5.123	5.000	5.015	5,190,831	-0.06(-1.23%)
Oct 13, 2004	5.037	5.117	4.983	5.078	5,358,755	+0.08(+1.64%)
Oct 12, 2004	4.978	5.061	4.939	4.996	6,307,085	-0.02(-0.47%)
Oct 11, 2004	5.041	5.108	4.987	5.019	5,667,309	-0.04(-0.85%)
Oct 08, 2004	5.229	5.240	5.050	5.063	7,036,604	-0.01(-0.13%)
Oct 07, 2004	4.942	5.376	4.883	5.069	11,382,729	-0.14(-2.78%)
Oct 06, 2004	5.156	5.246	5.134	5.214	4,806,874	+0.05(+0.96%)
Oct 05, 2004	5.177	5.199	5.121	5.164	3,265,029	-0.01(-0.13%)
Oct 04, 2004	5.063	5.262	5.052	5.171	5,444,799	+0.09(+1.79%)
Oct 01, 2004	5.041	5.169	5.011	5.080	3,859,932	+0.01(+0.26%)
Sep 30, 2004	5.069	5.106	4.968	5.067	4,473,802	+0.00(+0.04%)
Sep 29, 2004	4.853	5.082	4.853	5.065	4,685,210	+0.16(+3.22%)
Sep 28, 2004	4.942	4.946	4.825	4.907	3,598,563	-0.02(-0.35%)
Sep 27, 2004	5.080	5.082	4.896	4.924	3,695,246	-0.12(-2.32%)
Sep 24, 2004	5.050	5.050	5.004	5.041	4,306,803	+0.02(+0.34%)
Sep 23, 2004	5.026	5.084	5.000	5.024	2,890,323	-0.01(-0.13%)
Sep 22, 2004	5.009	5.043	4.957	5.030	4,566,322	-0.04(-0.73%)
Sep 21, 2004	5.013	5.102	4.976	5.067	4,717,592	+0.07(+1.38%)
Sep 20, 2004	5.004	5.048	4.916	4.998	4,977,573	-0.02(-0.30%)
Sep 17, 2004	5.130	5.147	4.987	5.013	6,107,242	-0.08(-1.49%)
Sep 16, 2004	5.104	5.136	5.067	5.089	4,230,474	+0.01(+0.17%)
Sep 15, 2004	5.108	5.141	5.024	5.080	3,561,092	-0.06(-1.14%)
Sep 14, 2004	5.160	5.162	5.050	5.138	6,081,336	-0.04(-0.71%)
Sep 13, 2004	5.121	5.244	5.065	5.175	5,658,057	+0.06(+1.18%)
Sep 10, 2004	4.994	5.147	4.950	5.115	4,320,219	+0.12(+2.42%)
Sep 09, 2004	5.158	5.160	4.972	4.994	6,493,975	-0.14(-2.70%)
Sep 08, 2004	5.102	5.231	5.091	5.132	7,975,219	-0.00(-0.08%)
Sep 07, 2004	5.067	5.149	5.054	5.136	4,407,188	+0.07(+1.37%)
Sep 03, 2004	5.048	5.110	5.013	5.067	5,124,217	-0.02(-0.38%)
Sep 02, 2004	4.775	5.121	4.756	5.086	15,495,241	+0.46(+9.85%)
Sep 01, 2004	4.581	4.630	4.531	4.630	8,818,539	+0.06(+1.28%)
Aug 31, 2004	4.624	4.713	4.529	4.572	4,976,185	-0.04(-0.94%)
Aug 30, 2004	4.594	4.671	4.578	4.615	6,357,508	+0.02(+0.47%)
Aug 27, 2004	4.689	4.719	4.583	4.594	9,333,412	-0.11(-2.43%)
Aug 26, 2004	4.749	4.788	4.691	4.708	5,429,533	-0.06(-1.18%)
Aug 25, 2004	4.762	4.803	4.734	4.764	4,513,123	-0.01(-0.18%)
Aug 24, 2004	4.760	4.784	4.713	4.773	6,571,692	+0.07(+1.52%)
Aug 23, 2004	4.823	4.859	4.684	4.702	12,131,678	-0.14(-2.95%)
Aug 20, 2004	4.916	4.944	4.816	4.844	7,711,075	-0.10(-2.01%)
Aug 19, 2004	4.728	5.015	4.669	4.944	14,208,289	+0.13(+2.69%)
Aug 18, 2004	5.015	5.326	4.725	4.814	35,700,672	-0.40(-7.67%)
Aug 17, 2004	5.151	5.346	5.149	5.214	7,628,270	+0.06(+1.26%)
Aug 16, 2004	5.095	5.208	5.048	5.149	5,281,964	+0.12(+2.36%)
Aug 13, 2004	4.991	5.069	4.974	5.030	4,442,345	+0.05(+0.95%)
Aug 12, 2004	5.037	5.112	4.970	4.983	4,248,516	-0.10(-1.91%)
Aug 11, 2004	4.942	5.102	4.896	5.080	6,843,700	+0.07(+1.47%)
Aug 10, 2004	4.870	5.009	4.864	5.006	5,790,361	+0.13(+2.61%)
Aug 09, 2004	4.795	4.963	4.756	4.879	4,442,345	+0.04(+0.76%)
Aug 06, 2004	4.929	4.946	4.760	4.842	6,499,064	-0.11(-2.18%)
Aug 05, 2004	4.810	5.175	4.810	4.950	13,870,128	+0.09(+1.87%)
Aug 04, 2004	4.773	4.976	4.751	4.859	8,499,345	+0.04(+0.76%)
Aug 03, 2004	4.927	4.927	4.799	4.823	7,567,669	-0.10(-2.06%)
Aug 02, 2004	4.981	5.009	4.905	4.924	8,378,606	-0.08(-1.60%)
Jul 30, 2004	5.022	5.063	4.972	5.004	6,147,488	-0.03(-0.52%)
Jul 29, 2004	4.970	5.078	4.939	5.030	7,490,877	+0.10(+2.11%)
Jul 28, 2004	5.082	5.089	4.905	4.927	11,130,612	-0.12(-2.40%)
Jul 27, 2004	4.931	5.091	4.911	5.048	8,448,922	+0.14(+2.82%)
Jul 26, 2004	4.888	4.965	4.868	4.909	4,126,852	+0.03(+0.62%)
Jul 23, 2004	4.916	4.950	4.868	4.879	5,069,168	-0.04(-0.88%)
Jul 22, 2004	4.901	4.952	4.825	4.922	5,689,514	+0.03(+0.71%)
Jul 21, 2004	4.994	5.032	4.885	4.888	5,526,216	-0.14(-2.71%)
Jul 20, 2004	4.970	5.080	4.916	5.024	8,987,850	+0.10(+2.02%)
Jul 19, 2004	5.015	5.015	4.885	4.924	4,310,504	-0.00(-0.04%)
Jul 16, 2004	5.123	5.132	4.847	4.927	17,178,642	-0.22(-4.36%)
Jul 15, 2004	5.149	5.249	5.089	5.151	5,736,237	-0.04(-0.75%)
Jul 14, 2004	5.380	5.409	5.093	5.190	12,742,773	-0.21(-3.88%)
Jul 13, 2004	5.320	5.432	5.270	5.400	7,195,739	+0.13(+2.55%)
Jul 12, 2004	5.298	5.307	5.186	5.266	4,413,201	-0.01(-0.16%)
Jul 09, 2004	5.242	5.292	5.143	5.275	6,951,486	+0.00(+0.00%)
Jul 08, 2004	5.213	5.285	5.074	5.275	17,887,344	-0.27(-4.80%)
Jul 07, 2004	5.586	5.625	5.512	5.540	8,297,189	-0.03(-0.47%)
Jul 06, 2004	5.655	5.716	5.566	5.566	6,615,639	-0.05(-0.89%)
Jul 02, 2004	5.793	5.811	5.577	5.616	8,355,939	-0.16(-2.84%)
Jul 01, 2004	5.856	5.856	5.687	5.780	7,561,193	-0.00(-0.07%)
Jun 30, 2004	5.843	5.856	5.783	5.785	11,216,193	-0.08(-1.40%)
Jun 29, 2004	5.992	5.997	5.759	5.867	7,817,935	-0.14(-2.34%)
Jun 28, 2004	6.092	6.094	5.988	6.007	5,352,741	-0.04(-0.68%)
Jun 25, 2004	6.020	6.100	5.990	6.048	5,011,343	+0.05(+0.79%)
Jun 24, 2004	5.934	6.020	5.910	6.001	4,493,694	+0.08(+1.39%)
Jun 23, 2004	5.832	5.921	5.826	5.919	2,979,142	+0.06(+1.07%)
Jun 22, 2004	5.906	5.945	5.793	5.856	5,399,927	-0.02(-0.37%)
Jun 21, 2004	5.798	5.923	5.767	5.878	4,763,852	+0.06(+1.00%)
Jun 18, 2004	5.791	5.986	5.739	5.819	7,047,707	-0.03(-0.52%)
Jun 17, 2004	5.739	5.886	5.731	5.850	7,406,222	+0.09(+1.54%)
Jun 16, 2004	5.694	5.787	5.677	5.761	3,677,668	+0.01(+0.11%)
Jun 15, 2004	5.698	5.772	5.698	5.754	7,640,760	+0.11(+1.95%)
Jun 14, 2004	5.653	5.679	5.579	5.644	7,138,376	-0.03(-0.46%)
Jun 10, 2004	5.566	5.700	5.566	5.670	8,521,087	+0.15(+2.78%)
Jun 09, 2004	5.514	5.564	5.469	5.517	4,722,218	+0.00(+0.00%)
Jun 08, 2004	5.495	5.551	5.456	5.517	6,173,856	+0.01(+0.12%)
Jun 07, 2004	5.404	5.547	5.404	5.510	9,779,359	+0.12(+2.25%)
Jun 04, 2004	5.495	5.558	5.389	5.389	7,289,647	-0.01(-0.16%)
Jun 03, 2004	5.467	5.495	5.363	5.398	7,992,336	-0.08(-1.50%)
Jun 02, 2004	5.577	5.588	5.441	5.480	5,686,738	-0.05(-0.86%)

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.