Ross Stores (NQ: ROST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	6.312	6.347	6.295	6.310	3,759,696	+0.01(+0.10%)
Mar 30, 2006	6.321	6.375	6.262	6.304	4,832,192	+0.03(+0.45%)
Mar 29, 2006	6.228	6.323	6.226	6.275	4,490,534	+0.04(+0.62%)
Mar 28, 2006	6.254	6.280	6.208	6.236	6,110,276	+0.00(+0.00%)
Mar 27, 2006	6.254	6.258	6.215	6.236	7,999,844	-0.02(-0.28%)
Mar 24, 2006	6.230	6.256	6.193	6.254	4,647,554	+0.05(+0.77%)
Mar 23, 2006	6.061	6.249	6.059	6.206	6,713,247	+0.12(+1.92%)
Mar 22, 2006	6.005	6.113	5.988	6.090	5,745,026	+0.05(+0.86%)
Mar 21, 2006	5.999	6.133	5.949	6.038	6,411,840	+0.00(+0.07%)
Mar 20, 2006	5.962	6.048	5.947	6.033	6,379,509	+0.10(+1.64%)
Mar 17, 2006	6.007	6.040	5.930	5.936	7,790,892	-0.08(-1.26%)
Mar 16, 2006	6.131	6.135	5.994	6.012	6,145,499	-0.08(-1.38%)
Mar 15, 2006	6.077	6.139	5.854	6.096	10,778,870	+0.04(+0.64%)
Mar 14, 2006	6.020	6.061	5.923	6.057	5,912,510	+0.03(+0.57%)
Mar 13, 2006	6.061	6.085	5.973	6.022	5,319,055	+0.00(+0.04%)
Mar 10, 2006	5.977	6.107	5.940	6.020	4,073,112	+0.05(+0.91%)
Mar 09, 2006	6.113	6.122	5.955	5.966	3,579,143	-0.13(-2.09%)
Mar 08, 2006	6.100	6.144	6.027	6.094	3,718,987	-0.01(-0.18%)
Mar 07, 2006	6.053	6.115	6.027	6.105	2,863,247	+0.03(+0.46%)
Mar 06, 2006	6.120	6.167	6.044	6.077	2,442,300	-0.05(-0.88%)
Mar 03, 2006	6.085	6.228	6.046	6.131	3,239,637	-0.02(-0.25%)
Mar 02, 2006	6.128	6.180	6.048	6.146	3,733,499	-0.04(-0.66%)
Mar 01, 2006	6.152	6.192	6.100	6.187	3,966,149	+0.06(+1.06%)
Feb 28, 2006	6.154	6.163	6.059	6.122	4,524,318	-0.03(-0.53%)
Feb 27, 2006	6.107	6.159	6.066	6.154	3,624,866	+0.08(+1.32%)
Feb 24, 2006	6.055	6.074	5.875	6.074	6,550,482	+0.04(+0.64%)
Feb 23, 2006	6.105	6.137	6.031	6.035	5,182,625	-0.06(-0.96%)
Feb 22, 2006	5.891	6.152	5.867	6.094	8,249,125	+0.32(+5.54%)
Feb 21, 2006	5.921	5.921	5.741	5.774	3,412,755	-0.11(-1.84%)
Feb 17, 2006	5.981	5.992	5.873	5.882	2,695,698	-0.07(-1.20%)
Feb 16, 2006	5.962	5.975	5.888	5.953	3,884,450	+0.00(+0.00%)
Feb 15, 2006	5.858	5.984	5.826	5.953	3,811,595	+0.11(+1.81%)
Feb 14, 2006	5.882	5.919	5.798	5.847	5,109,409	-0.01(-0.22%)
Feb 13, 2006	5.873	5.912	5.806	5.860	5,148,152	-0.05(-0.84%)
Feb 10, 2006	5.860	5.936	5.850	5.910	7,144,395	-0.04(-0.73%)
Feb 09, 2006	5.921	6.018	5.873	5.953	5,591,665	+0.06(+1.03%)
Feb 08, 2006	5.914	5.936	5.860	5.893	3,026,660	-0.01(-0.18%)
Feb 07, 2006	5.852	5.923	5.837	5.904	4,430,563	+0.03(+0.59%)
Feb 06, 2006	5.865	5.919	5.824	5.869	6,841,980	-0.01(-0.11%)
Feb 03, 2006	5.962	6.027	5.850	5.875	6,952,661	-0.15(-2.48%)
Feb 02, 2006	6.111	6.202	5.897	6.025	18,316,572	-0.14(-2.31%)
Feb 01, 2006	6.115	6.200	6.107	6.167	7,240,472	+0.01(+0.11%)
Jan 31, 2006	6.249	6.249	6.115	6.161	10,654,380	-0.07(-1.11%)
Jan 30, 2006	6.360	6.425	6.221	6.230	4,154,247	-0.10(-1.64%)
Jan 27, 2006	6.260	6.466	6.256	6.334	6,605,600	+0.07(+1.17%)
Jan 26, 2006	6.321	6.373	6.191	6.260	5,928,909	+0.01(+0.10%)
Jan 25, 2006	6.262	6.351	6.193	6.254	5,320,341	-0.04(-0.69%)
Jan 24, 2006	6.163	6.329	6.163	6.297	11,883,716	+0.13(+2.03%)
Jan 23, 2006	6.275	6.345	6.157	6.172	6,135,035	-0.11(-1.76%)
Jan 20, 2006	6.483	6.565	6.234	6.282	7,750,026	-0.20(-3.07%)
Jan 19, 2006	6.409	6.548	6.377	6.481	3,764,276	+0.06(+1.01%)
Jan 18, 2006	6.457	6.680	5.871	6.416	7,145,917	-0.07(-1.07%)
Jan 17, 2006	6.543	6.615	6.401	6.485	6,381,045	-0.11(-1.64%)
Jan 13, 2006	6.621	6.686	6.569	6.593	5,272,689	+0.01(+0.10%)
Jan 12, 2006	6.572	6.710	6.564	6.587	4,689,836	+0.01(+0.16%)
Jan 11, 2006	6.554	6.630	6.418	6.576	6,755,964	+0.01(+0.16%)
Jan 10, 2006	6.470	6.565	6.470	6.565	5,290,855	+0.04(+0.60%)
Jan 09, 2006	6.308	6.548	6.308	6.526	8,802,228	+0.17(+2.65%)
Jan 06, 2006	6.373	6.377	6.243	6.358	8,486,110	+0.07(+1.10%)
Jan 05, 2006	6.470	6.489	6.221	6.288	9,107,747	-0.13(-2.02%)
Jan 04, 2006	6.383	6.522	6.323	6.418	12,790,906	+0.05(+0.85%)