Macy's (NY: M )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	8.682	8.716	8.476	8.493	10,776,713	-0.28(-3.23%)
Nov 29, 2004	8.757	8.806	8.665	8.777	7,797,752	-0.11(-1.22%)
Nov 26, 2004	8.772	8.929	8.772	8.885	1,242,040	+0.05(+0.60%)
Nov 24, 2004	8.788	8.889	8.751	8.833	4,158,091	+0.00(+0.00%)
Nov 23, 2004	8.622	8.833	8.619	8.833	6,645,720	+0.21(+2.44%)
Nov 22, 2004	8.524	8.656	8.462	8.622	5,555,951	+0.13(+1.50%)
Nov 19, 2004	8.636	8.637	8.470	8.495	5,361,741	-0.14(-1.62%)
Nov 18, 2004	8.757	8.758	8.599	8.634	7,347,392	-0.15(-1.71%)
Nov 17, 2004	8.831	9.014	8.757	8.785	12,778,172	+0.20(+2.37%)
Nov 16, 2004	8.679	8.710	8.580	8.582	10,717,676	-0.10(-1.12%)
Nov 15, 2004	8.524	8.741	8.523	8.679	10,429,587	+0.20(+2.32%)
Nov 12, 2004	8.413	8.509	8.379	8.482	3,759,348	+0.06(+0.68%)
Nov 11, 2004	8.346	8.445	8.302	8.425	4,946,867	+0.08(+0.95%)
Nov 10, 2004	8.338	8.489	8.324	8.346	8,954,302	+0.01(+0.09%)
Nov 09, 2004	8.307	8.397	8.293	8.338	6,184,714	+0.03(+0.41%)
Nov 08, 2004	8.199	8.331	8.123	8.304	7,644,514	-0.02(-0.26%)
Nov 05, 2004	8.157	8.400	8.075	8.326	10,314,416	+0.17(+2.09%)
Nov 04, 2004	7.904	8.216	7.769	8.155	15,291,609	+0.43(+5.54%)
Nov 03, 2004	7.858	7.906	7.666	7.728	7,493,533	-0.05(-0.68%)
Nov 02, 2004	7.711	7.814	7.709	7.780	5,979,535	+0.07(+0.90%)
Nov 01, 2004	7.819	7.819	7.646	7.711	5,287,219	-0.11(-1.39%)
Oct 29, 2004	7.698	7.920	7.689	7.819	9,724,366	+0.12(+1.57%)
Oct 28, 2004	7.641	7.759	7.605	7.698	8,417,805	+0.02(+0.24%)
Oct 27, 2004	7.339	7.695	7.308	7.680	8,034,224	+0.32(+4.32%)
Oct 26, 2004	7.238	7.466	7.222	7.362	9,028,824	+0.15(+2.15%)
Oct 25, 2004	7.222	7.241	7.171	7.207	4,330,687	-0.06(-0.77%)
Oct 22, 2004	7.261	7.331	7.235	7.263	3,600,302	+0.02(+0.34%)
Oct 21, 2004	7.176	7.269	7.129	7.238	4,257,777	+0.03(+0.41%)
Oct 20, 2004	7.154	7.225	7.128	7.208	6,136,968	+0.06(+0.78%)
Oct 19, 2004	7.114	7.250	7.114	7.153	6,251,493	+0.05(+0.68%)
Oct 18, 2004	6.953	7.112	6.914	7.105	4,810,082	+0.16(+2.30%)
Oct 15, 2004	6.926	7.026	6.880	6.945	6,688,627	+0.04(+0.52%)
Oct 14, 2004	7.036	7.038	6.897	6.909	6,135,677	-0.15(-2.07%)
Oct 13, 2004	7.176	7.191	6.988	7.055	7,448,046	-0.10(-1.39%)
Oct 12, 2004	7.298	7.298	7.092	7.154	9,170,449	-0.14(-1.95%)
Oct 11, 2004	7.336	7.373	7.287	7.297	3,954,203	-0.04(-0.53%)
Oct 08, 2004	7.382	7.439	7.283	7.336	4,567,481	-0.05(-0.63%)
Oct 07, 2004	7.401	7.625	7.325	7.382	8,196,496	+0.01(+0.15%)
Oct 06, 2004	7.362	7.415	7.326	7.371	4,261,326	-0.00(-0.04%)
Oct 05, 2004	7.390	7.416	7.312	7.374	6,530,549	-0.02(-0.21%)
Oct 04, 2004	7.207	7.424	7.207	7.390	7,360,619	+0.29(+4.04%)
Oct 01, 2004	7.075	7.193	7.052	7.103	4,513,605	+0.06(+0.88%)
Sep 30, 2004	7.010	7.074	6.962	7.041	4,169,060	+0.03(+0.44%)
Sep 29, 2004	6.976	7.029	6.967	7.010	4,967,514	+0.04(+0.51%)
Sep 28, 2004	7.027	7.036	6.889	6.974	5,389,163	-0.06(-0.84%)
Sep 27, 2004	7.137	7.162	7.029	7.033	7,298,678	-0.18(-2.51%)
Sep 24, 2004	7.125	7.284	7.091	7.215	4,920,736	+0.09(+1.26%)
Sep 23, 2004	7.145	7.207	7.122	7.125	5,080,427	-0.02(-0.35%)
Sep 22, 2004	7.191	7.205	7.120	7.150	5,515,625	-0.07(-0.97%)
Sep 21, 2004	7.160	7.246	7.154	7.219	4,486,829	+0.08(+1.06%)
Sep 20, 2004	7.145	7.159	7.053	7.143	5,062,038	-0.00(-0.02%)
Sep 17, 2004	7.216	7.230	7.115	7.145	6,203,102	-0.06(-0.88%)
Sep 16, 2004	7.129	7.253	7.094	7.208	8,341,347	+0.09(+1.22%)
Sep 15, 2004	7.129	7.165	7.064	7.122	5,771,453	-0.01(-0.15%)
Sep 14, 2004	7.083	7.185	7.005	7.133	6,471,512	+0.07(+1.03%)
Sep 13, 2004	7.018	7.088	6.993	7.060	6,819,928	+0.09(+1.29%)
Sep 10, 2004	6.844	6.996	6.810	6.970	4,882,991	+0.13(+1.86%)
Sep 09, 2004	6.936	6.937	6.743	6.843	9,386,919	-0.13(-1.89%)
Sep 08, 2004	7.109	7.165	6.954	6.974	8,174,881	-0.17(-2.43%)
Sep 07, 2004	7.044	7.179	6.981	7.148	9,408,211	+0.13(+1.86%)
Sep 03, 2004	6.881	7.038	6.881	7.018	5,149,143	+0.13(+1.87%)
Sep 02, 2004	6.683	6.916	6.683	6.889	10,907,692	+0.21(+3.11%)