Ross Stores (NQ: ROST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)