Ross Stores (NQ: ROST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	1.939	1.974	1.891	1.952	10,968,832	-0.02(-0.96%)
Mar 28, 2003	2.025	2.054	1.964	1.970	6,748,766	-0.06(-2.98%)
Mar 27, 2003	2.013	2.067	2.000	2.031	9,277,114	-0.00(-0.08%)
Mar 26, 2003	2.089	2.102	2.028	2.033	11,651,426	-0.05(-2.57%)
Mar 25, 2003	2.046	2.103	2.045	2.086	6,023,085	+0.04(+2.06%)
Mar 24, 2003	2.069	2.093	2.032	2.044	10,766,287	-0.07(-3.27%)
Mar 21, 2003	2.094	2.122	2.048	2.113	8,908,774	+0.06(+2.79%)
Mar 20, 2003	1.984	2.073	1.958	2.056	14,371,216	+0.10(+5.14%)
Mar 19, 2003	2.028	2.059	1.924	1.955	15,953,344	-0.06(-3.13%)
Mar 18, 2003	1.986	2.028	1.983	2.018	14,794,079	+0.02(+1.14%)
Mar 17, 2003	1.913	2.003	1.878	1.996	14,029,799	+0.04(+2.24%)
Mar 14, 2003	1.943	1.991	1.917	1.952	15,912,090	+0.02(+0.84%)
Mar 13, 2003	1.837	1.943	1.823	1.936	13,668,897	+0.13(+7.15%)
Mar 12, 2003	1.827	1.837	1.773	1.807	10,430,449	-0.03(-1.44%)
Mar 11, 2003	1.833	1.881	1.827	1.833	11,621,431	+0.01(+0.41%)
Mar 10, 2003	1.842	1.868	1.823	1.826	9,168,727	-0.02(-1.03%)
Mar 07, 2003	1.773	1.864	1.761	1.844	7,991,503	+0.06(+3.52%)
Mar 06, 2003	1.809	1.864	1.775	1.782	15,231,559	-0.03(-1.46%)
Mar 05, 2003	1.788	1.813	1.767	1.808	16,378,807	+0.01(+0.45%)
Mar 04, 2003	1.854	1.870	1.793	1.800	9,331,562	-0.06(-3.00%)
Mar 03, 2003	1.849	1.876	1.843	1.856	11,002,472	+0.01(+0.38%)
Feb 28, 2003	1.834	1.872	1.826	1.849	11,094,992	+0.03(+1.45%)
Feb 27, 2003	1.810	1.848	1.786	1.822	20,105,510	-0.00(-0.15%)
Feb 26, 2003	1.869	1.881	1.821	1.825	12,486,492	-0.05(-2.79%)
Feb 25, 2003	1.850	1.894	1.797	1.877	14,541,360	+0.03(+1.55%)
Feb 24, 2003	1.890	1.903	1.837	1.849	11,966,530	-0.04(-2.31%)
Feb 21, 2003	1.881	1.902	1.869	1.893	18,040,464	+0.01(+0.66%)
Feb 20, 2003	1.929	1.938	1.873	1.880	18,133,910	-0.04(-1.94%)
Feb 19, 2003	1.976	2.000	1.897	1.917	18,589,108	-0.07(-3.30%)
Feb 18, 2003	1.968	1.996	1.952	1.983	15,196,402	+0.02(+1.13%)
Feb 14, 2003	1.938	1.978	1.899	1.961	11,857,357	+0.02(+0.95%)
Feb 13, 2003	1.970	1.983	1.919	1.942	18,479,934	-0.03(-1.36%)
Feb 12, 2003	1.959	1.996	1.956	1.969	12,150,645	-0.01(-0.61%)
Feb 11, 2003	1.991	2.026	1.960	1.981	15,677,505	-0.01(-0.41%)
Feb 10, 2003	1.981	2.018	1.953	1.989	19,304,288	+0.00(+0.11%)
Feb 07, 2003	2.113	2.118	1.953	1.987	33,923,364	-0.10(-4.96%)
Feb 06, 2003	2.064	2.138	2.060	2.091	32,765,940	+0.03(+1.36%)
Feb 05, 2003	2.109	2.126	2.040	2.063	21,589,530	-0.04(-1.75%)
Feb 04, 2003	2.109	2.132	2.081	2.100	18,209,776	-0.03(-1.62%)
Feb 03, 2003	2.120	2.162	2.112	2.134	12,199,680	+0.03(+1.23%)
Jan 31, 2003	2.081	2.138	2.073	2.108	17,906,310	+0.02(+1.01%)
Jan 30, 2003	2.113	2.159	2.076	2.087	19,065,984	-0.03(-1.23%)
Jan 29, 2003	2.095	2.136	2.054	2.113	22,026,224	+0.00(+0.10%)
Jan 28, 2003	2.105	2.132	2.044	2.111	24,474,302	+0.02(+0.96%)
Jan 27, 2003	2.226	2.227	2.076	2.091	46,714,248	-0.17(-7.53%)
Jan 24, 2003	2.346	2.346	2.260	2.261	24,003,376	-0.08(-3.42%)
Jan 23, 2003	2.351	2.357	2.302	2.341	19,792,792	+0.01(+0.51%)
Jan 22, 2003	2.369	2.369	2.320	2.329	21,237,030	-0.06(-2.40%)
Jan 21, 2003	2.421	2.451	2.372	2.386	14,672,739	-0.03(-1.19%)
Jan 17, 2003	2.466	2.475	2.410	2.415	8,228,724	-0.06(-2.42%)
Jan 16, 2003	2.484	2.499	2.448	2.475	9,748,827	-0.02(-0.67%)
Jan 15, 2003	2.530	2.560	2.487	2.492	13,732,736	-0.04(-1.54%)
Jan 14, 2003	2.528	2.562	2.516	2.531	11,021,902	-0.00(-0.11%)
Jan 13, 2003	2.554	2.582	2.517	2.534	11,837,927	+0.00(+0.04%)
Jan 10, 2003	2.464	2.551	2.450	2.532	14,117,619	+0.05(+1.85%)
Jan 09, 2003	2.459	2.510	2.453	2.486	18,654,798	+0.09(+3.70%)
Jan 08, 2003	2.363	2.429	2.345	2.398	22,709,946	+0.02(+0.91%)
Jan 07, 2003	2.314	2.389	2.293	2.376	13,114,703	+0.05(+2.28%)
Jan 06, 2003	2.317	2.350	2.311	2.323	9,521,228	+0.01(+0.32%)
Jan 03, 2003	2.338	2.345	2.297	2.316	8,736,659	-0.02(-0.88%)