Ross Stores (NQ: ROST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	5.633	5.793	5.581	5.702	8,578,561	+0.12(+2.13%)
Nov 29, 2007	5.603	5.650	5.499	5.583	6,162,986	-0.07(-1.26%)
Nov 28, 2007	5.672	5.754	5.629	5.655	11,824,185	+0.06(+1.00%)
Nov 27, 2007	5.633	5.720	5.536	5.599	5,707,988	+0.01(+0.12%)
Nov 26, 2007	5.739	5.793	5.592	5.592	6,783,510	-0.08(-1.33%)
Nov 23, 2007	5.687	5.733	5.622	5.668	2,659,390	+0.04(+0.77%)
Nov 21, 2007	5.495	5.707	5.432	5.624	7,431,615	+0.06(+1.05%)
Nov 20, 2007	5.609	5.830	5.469	5.566	11,935,603	+0.16(+3.04%)
Nov 19, 2007	5.551	5.554	5.378	5.402	6,242,677	-0.22(-3.88%)
Nov 16, 2007	5.620	5.683	5.436	5.620	10,078,746	+0.05(+0.81%)
Nov 15, 2007	5.631	5.707	5.529	5.575	6,415,508	-0.09(-1.56%)
Nov 14, 2007	5.877	5.880	5.642	5.663	5,827,474	-0.20(-3.39%)
Nov 13, 2007	5.650	6.003	5.620	5.862	11,173,601	+0.25(+4.43%)
Nov 12, 2007	5.417	5.802	5.400	5.614	12,167,950	+0.20(+3.71%)
Nov 09, 2007	5.426	5.525	5.311	5.413	10,459,211	-0.10(-1.84%)
Nov 08, 2007	5.482	5.631	5.318	5.514	10,950,455	+0.02(+0.28%)
Nov 07, 2007	5.490	5.590	5.426	5.499	10,351,184	-0.09(-1.55%)
Nov 06, 2007	5.512	5.594	5.465	5.586	7,073,666	+0.10(+1.77%)
Nov 05, 2007	5.486	5.529	5.432	5.488	5,452,760	-0.09(-1.67%)
Nov 02, 2007	5.603	5.631	5.428	5.581	8,108,301	+0.05(+0.82%)
Nov 01, 2007	5.789	5.797	5.527	5.536	8,484,871	-0.30(-5.22%)
Oct 31, 2007	5.836	5.923	5.769	5.841	9,117,349	+0.04(+0.75%)
Oct 30, 2007	5.728	5.808	5.694	5.797	5,259,130	+0.03(+0.45%)
Oct 29, 2007	5.728	5.836	5.726	5.771	5,003,906	+0.06(+1.06%)
Oct 26, 2007	5.758	5.758	5.620	5.711	5,023,220	+0.05(+0.92%)
Oct 25, 2007	5.737	5.871	5.588	5.659	8,471,811	-0.07(-1.28%)
Oct 24, 2007	5.635	5.743	5.579	5.733	9,696,486	+0.06(+1.07%)
Oct 23, 2007	5.771	5.832	5.586	5.672	9,111,455	-0.16(-2.81%)
Oct 22, 2007	5.642	5.957	5.631	5.836	7,613,828	+0.19(+3.29%)
Oct 19, 2007	5.877	5.880	5.648	5.650	9,521,107	-0.22(-3.83%)
Oct 18, 2007	5.972	5.988	5.804	5.875	5,915,266	-0.11(-1.81%)
Oct 17, 2007	6.048	6.072	5.873	5.983	8,859,081	+0.01(+0.11%)
Oct 16, 2007	6.111	6.130	5.960	5.977	8,017,179	-0.10(-1.67%)
Oct 15, 2007	6.225	6.258	6.014	6.078	10,000,956	-0.19(-3.03%)
Oct 12, 2007	6.290	6.377	6.219	6.269	8,500,776	+0.03(+0.52%)
Oct 11, 2007	6.076	6.364	6.076	6.236	16,062,541	+0.25(+4.19%)
Oct 10, 2007	5.841	6.003	5.841	5.985	6,596,708	+0.13(+2.18%)
Oct 09, 2007	5.940	5.981	5.808	5.858	6,428,790	-0.09(-1.49%)
Oct 08, 2007	5.970	5.970	5.897	5.947	7,592,543	+0.00(+0.00%)
Oct 05, 2007	5.784	6.046	5.756	5.947	8,935,303	+0.18(+3.03%)
Oct 04, 2007	5.832	5.890	5.748	5.771	4,727,749	-0.06(-1.07%)
Oct 03, 2007	5.797	5.985	5.797	5.834	7,677,984	+0.02(+0.41%)
Oct 02, 2007	5.622	5.819	5.620	5.810	5,759,575	+0.17(+2.99%)
Oct 01, 2007	5.540	5.655	5.495	5.642	7,347,048	+0.10(+1.79%)
Sep 28, 2007	5.551	5.612	5.512	5.542	5,058,990	+0.00(+0.00%)
Sep 27, 2007	5.568	5.601	5.519	5.542	4,306,971	-0.01(-0.23%)
Sep 26, 2007	5.555	5.620	5.512	5.555	3,691,180	+0.01(+0.16%)
Sep 25, 2007	5.588	5.592	5.486	5.547	8,521,682	-0.07(-1.23%)
Sep 24, 2007	5.728	5.728	5.616	5.616	6,178,081	-0.12(-2.11%)
Sep 21, 2007	5.618	5.804	5.612	5.737	14,691,607	+0.02(+0.26%)
Sep 20, 2007	5.888	5.899	5.694	5.722	7,769,051	-0.17(-2.90%)
Sep 19, 2007	6.011	6.050	5.854	5.893	5,931,541	-0.10(-1.66%)
Sep 18, 2007	5.702	6.005	5.683	5.992	8,631,434	+0.34(+5.92%)
Sep 17, 2007	5.728	5.752	5.646	5.657	8,455,143	-0.10(-1.69%)
Sep 14, 2007	5.672	5.793	5.624	5.754	5,255,618	+0.02(+0.41%)
Sep 13, 2007	5.730	5.808	5.650	5.730	6,078,664	+0.05(+0.95%)
Sep 12, 2007	5.758	5.774	5.661	5.676	6,582,404	-0.12(-2.01%)
Sep 11, 2007	5.700	5.808	5.676	5.793	7,267,033	+0.14(+2.41%)
Sep 10, 2007	5.774	5.804	5.629	5.657	6,450,404	-0.08(-1.32%)
Sep 07, 2007	5.821	5.884	5.724	5.733	7,080,925	-0.14(-2.39%)
Sep 06, 2007	5.890	5.988	5.739	5.873	7,409,247	+0.06(+1.00%)
Sep 05, 2007	5.862	5.862	5.720	5.815	12,020,740	-0.10(-1.61%)