Ross Stores (NQ: ROST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	6.911	7.134	6.777	7.067	12,226,830	+0.23(+3.38%)
Oct 30, 2008	7.026	7.220	6.719	6.835	12,880,947	-0.13(-1.83%)
Oct 29, 2008	6.814	7.294	6.680	6.963	11,831,770	+0.12(+1.71%)
Oct 28, 2008	6.169	6.866	5.971	6.846	16,062,745	+0.80(+13.23%)
Oct 27, 2008	6.182	6.466	6.010	6.046	10,356,308	-0.18(-2.81%)
Oct 24, 2008	5.947	6.329	5.895	6.221	10,306,269	-0.06(-1.00%)
Oct 23, 2008	6.388	6.420	6.053	6.284	18,772,974	-0.08(-1.19%)
Oct 22, 2008	6.366	6.455	6.185	6.360	13,770,258	-0.13(-2.03%)
Oct 21, 2008	6.362	6.604	6.336	6.492	13,453,132	+0.06(+0.94%)
Oct 20, 2008	6.347	6.472	6.262	6.431	13,849,246	+0.16(+2.62%)
Oct 17, 2008	6.159	6.353	6.090	6.267	20,060,662	-0.06(-1.02%)
Oct 16, 2008	5.906	6.347	5.707	6.332	17,853,048	+0.47(+8.08%)
Oct 15, 2008	6.373	6.412	5.837	5.858	19,417,430	-0.62(-9.55%)
Oct 14, 2008	6.654	6.714	6.295	6.476	22,245,224	+0.05(+0.74%)
Oct 13, 2008	6.316	6.429	6.208	6.429	12,733,669	+0.32(+5.24%)
Oct 10, 2008	5.793	6.360	5.434	6.109	23,069,188	+0.06(+0.96%)
Oct 09, 2008	6.466	6.790	5.999	6.051	23,775,984	-0.57(-8.59%)
Oct 08, 2008	6.394	6.894	6.275	6.619	17,426,924	+0.05(+0.79%)
Oct 07, 2008	7.086	7.201	6.552	6.567	14,211,721	-0.43(-6.09%)
Oct 06, 2008	7.002	7.041	6.550	6.993	21,156,634	-0.30(-4.06%)
Oct 03, 2008	7.542	7.611	7.233	7.289	12,358,001	-0.14(-1.89%)
Oct 02, 2008	7.884	7.951	7.389	7.430	15,304,062	-0.46(-5.81%)
Oct 01, 2008	8.009	8.032	7.795	7.888	10,612,973	-0.07(-0.87%)
Sep 30, 2008	8.033	8.100	7.780	7.957	17,176,496	+0.13(+1.69%)
Sep 29, 2008	7.856	7.923	7.735	7.825	19,462,404	-0.15(-1.90%)
Sep 26, 2008	7.717	7.985	7.696	7.977	9,618,540	+0.17(+2.19%)
Sep 25, 2008	7.657	7.903	7.598	7.806	9,220,256	+0.18(+2.35%)
Sep 24, 2008	7.819	7.825	7.613	7.626	10,962,680	-0.16(-2.03%)
Sep 23, 2008	7.745	7.901	7.704	7.784	11,846,740	+0.05(+0.59%)
Sep 22, 2008	7.962	8.091	7.687	7.739	13,580,892	-0.35(-4.38%)
Sep 19, 2008	8.413	8.571	7.994	8.093	17,918,324	+0.00(+0.05%)
Sep 18, 2008	8.106	8.156	7.737	8.089	23,694,326	+0.00(+0.00%)
Sep 17, 2008	8.474	8.474	8.074	8.089	25,220,138	-0.43(-5.07%)
Sep 16, 2008	8.163	8.597	7.977	8.521	17,898,220	+0.28(+3.38%)
Sep 15, 2008	8.199	8.569	8.188	8.243	15,206,519	-0.20(-2.33%)
Sep 12, 2008	8.647	8.647	8.314	8.439	17,216,708	-0.28(-3.17%)
Sep 11, 2008	8.578	8.759	8.517	8.716	17,418,778	-0.14(-1.59%)
Sep 10, 2008	8.725	8.936	8.495	8.856	16,688,693	+0.22(+2.50%)
Sep 09, 2008	8.906	8.975	8.627	8.640	18,461,120	-0.29(-3.24%)
Sep 08, 2008	8.783	8.984	8.764	8.930	20,106,362	+0.24(+2.74%)
Sep 05, 2008	8.491	8.712	8.420	8.692	14,292,269	+0.13(+1.46%)
Sep 04, 2008	8.722	8.796	8.515	8.567	14,511,023	-0.11(-1.30%)
Sep 03, 2008	8.735	8.779	8.552	8.679	14,488,744	-0.02(-0.27%)
Sep 02, 2008	8.712	8.958	8.634	8.703	16,619,016	+0.01(+0.12%)
Aug 29, 2008	8.649	8.742	8.617	8.692	11,438,898	-0.01(-0.12%)
Aug 28, 2008	8.614	8.711	8.562	8.703	9,867,003	+0.14(+1.69%)
Aug 27, 2008	8.586	8.666	8.487	8.558	12,026,386	-0.02(-0.25%)
Aug 26, 2008	8.435	8.588	8.370	8.580	8,861,038	+0.14(+1.64%)
Aug 25, 2008	8.459	8.569	8.387	8.441	11,595,743	-0.10(-1.21%)
Aug 22, 2008	8.459	8.575	8.281	8.545	15,730,177	+0.14(+1.65%)
Aug 21, 2008	8.206	8.426	8.143	8.407	9,679,844	+0.19(+2.26%)
Aug 20, 2008	8.325	8.441	8.016	8.221	14,107,386	-0.07(-0.86%)
Aug 19, 2008	8.353	8.409	8.184	8.292	10,480,035	-0.13(-1.54%)
Aug 18, 2008	8.560	8.709	8.344	8.422	9,869,783	-0.08(-0.92%)
Aug 15, 2008	8.420	8.610	8.415	8.500	9,628,870	+0.10(+1.16%)
Aug 14, 2008	8.137	8.593	8.109	8.403	12,654,772	+0.19(+2.34%)
Aug 13, 2008	8.251	8.346	8.057	8.210	12,966,393	-0.08(-0.94%)
Aug 12, 2008	8.500	8.539	8.206	8.288	14,592,667	-0.23(-2.69%)
Aug 11, 2008	8.575	8.960	8.478	8.517	19,348,600	-0.04(-0.43%)
Aug 08, 2008	8.150	8.619	8.150	8.554	15,945,920	+0.21(+2.57%)
Aug 07, 2008	8.335	8.457	8.179	8.340	12,150,007	-0.04(-0.44%)
Aug 06, 2008	8.422	8.504	8.275	8.377	10,235,376	-0.08(-0.95%)
Aug 05, 2008	8.318	8.515	8.294	8.457	15,760,833	+0.22(+2.73%)
Aug 04, 2008	8.178	8.281	8.074	8.232	12,829,186	+0.07(+0.87%)