Macy's (NY: M )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.245	9.251	8.780	8.919	15,071,096	-0.29(-3.18%)
Apr 28, 2005	9.408	9.478	9.206	9.213	5,874,752	-0.22(-2.32%)
Apr 27, 2005	9.555	9.555	9.362	9.431	5,494,405	-0.14(-1.49%)
Apr 26, 2005	9.621	9.721	9.555	9.574	5,214,302	-0.05(-0.50%)
Apr 25, 2005	9.548	9.628	9.528	9.622	4,843,624	+0.11(+1.11%)
Apr 22, 2005	9.680	9.681	9.469	9.517	6,428,512	-0.16(-1.68%)
Apr 21, 2005	9.656	9.731	9.532	9.680	5,579,822	+0.09(+0.89%)
Apr 20, 2005	9.672	9.776	9.555	9.594	7,765,207	-0.08(-0.80%)
Apr 19, 2005	9.583	9.697	9.493	9.672	5,486,347	+0.09(+0.96%)
Apr 18, 2005	9.571	9.599	9.419	9.580	8,338,306	+0.03(+0.36%)
Apr 15, 2005	9.633	9.768	9.445	9.546	10,859,557	-0.14(-1.44%)
Apr 14, 2005	9.951	9.990	9.683	9.686	9,498,365	-0.24(-2.44%)
Apr 13, 2005	9.946	9.973	9.912	9.928	6,769,857	-0.06(-0.56%)
Apr 12, 2005	10.02	10.02	9.887	9.984	7,238,200	-0.03(-0.33%)
Apr 11, 2005	9.982	10.10	9.974	10.02	9,723,350	+0.05(+0.50%)
Apr 08, 2005	9.998	10.04	9.948	9.967	9,622,462	-0.07(-0.73%)
Apr 07, 2005	9.967	10.06	9.884	10.04	9,713,036	+0.01(+0.11%)
Apr 06, 2005	10.05	10.08	9.959	10.03	6,691,209	-0.02(-0.15%)
Apr 05, 2005	9.974	10.08	9.939	10.04	8,383,110	+0.03(+0.29%)
Apr 04, 2005	9.757	10.06	9.742	10.01	15,906,571	+0.27(+2.79%)
Apr 01, 2005	9.897	9.903	9.715	9.743	8,771,515	-0.13(-1.30%)
Mar 31, 2005	9.779	9.920	9.774	9.872	7,824,193	+0.06(+0.63%)
Mar 30, 2005	9.568	9.819	9.562	9.810	8,204,218	+0.24(+2.55%)
Mar 29, 2005	9.680	9.791	9.517	9.566	8,144,587	-0.22(-2.27%)
Mar 28, 2005	9.473	9.850	9.469	9.788	10,310,954	+0.31(+3.32%)
Mar 24, 2005	9.462	9.616	9.362	9.473	8,554,911	+0.08(+0.83%)
Mar 23, 2005	9.431	9.512	9.348	9.396	12,376,111	-0.14(-1.43%)
Mar 22, 2005	9.667	9.695	9.475	9.532	6,592,255	-0.13(-1.40%)
Mar 21, 2005	9.726	9.754	9.483	9.667	6,105,861	-0.11(-1.13%)
Mar 18, 2005	9.850	9.877	9.655	9.777	7,156,006	-0.10(-1.05%)
Mar 17, 2005	9.810	9.908	9.732	9.881	5,968,227	+0.11(+1.11%)
Mar 16, 2005	9.951	9.951	9.735	9.773	8,929,778	-0.21(-2.10%)
Mar 15, 2005	9.974	10.01	9.904	9.982	10,943,362	-0.02(-0.16%)
Mar 14, 2005	9.718	9.999	9.712	9.998	13,279,596	+0.36(+3.70%)
Mar 11, 2005	9.649	9.676	9.605	9.641	5,808,353	-0.08(-0.80%)
Mar 10, 2005	9.447	9.749	9.439	9.718	11,545,471	+0.26(+2.70%)
Mar 09, 2005	9.486	9.625	9.422	9.462	10,663,581	+0.06(+0.64%)
Mar 08, 2005	9.362	9.427	9.337	9.402	7,597,596	-0.02(-0.23%)
Mar 07, 2005	9.464	9.493	9.312	9.424	11,193,489	-0.03(-0.33%)
Mar 04, 2005	9.579	9.630	9.445	9.455	8,700,925	-0.14(-1.46%)
Mar 03, 2005	9.582	9.680	9.442	9.594	13,814,339	+0.05(+0.54%)
Mar 02, 2005	9.331	9.788	9.307	9.543	22,895,934	+0.08(+0.89%)
Mar 01, 2005	8.764	9.560	8.764	9.459	40,614,312	+0.70(+8.02%)
Feb 28, 2005	8.999	9.014	8.628	8.757	42,585,024	-0.05(-0.60%)
Feb 25, 2005	8.811	8.812	8.657	8.809	8,284,155	-0.03(-0.39%)
Feb 24, 2005	8.795	8.888	8.741	8.843	5,391,905	+0.06(+0.69%)
Feb 23, 2005	8.614	8.874	8.614	8.783	10,412,810	+0.21(+2.41%)
Feb 22, 2005	8.640	8.687	8.516	8.577	9,367,178	-0.22(-2.52%)
Feb 18, 2005	8.899	8.899	8.657	8.798	8,731,869	-0.10(-1.13%)
Feb 17, 2005	8.918	8.951	8.867	8.899	2,832,619	-0.00(-0.03%)
Feb 16, 2005	8.966	9.000	8.864	8.902	2,669,843	-0.09(-1.05%)
Feb 15, 2005	8.935	9.039	8.878	8.997	5,699,406	+0.12(+1.31%)
Feb 14, 2005	8.935	8.935	8.836	8.881	2,032,278	-0.04(-0.43%)
Feb 11, 2005	8.870	8.968	8.870	8.919	3,213,933	+0.06(+0.70%)
Feb 10, 2005	8.935	8.941	8.837	8.857	3,083,390	-0.05(-0.52%)
Feb 09, 2005	9.104	9.110	8.879	8.904	3,924,345	-0.18(-1.96%)
Feb 08, 2005	9.199	9.267	9.078	9.082	4,339,181	-0.09(-0.98%)
Feb 07, 2005	9.093	9.293	9.093	9.172	7,951,190	+0.08(+0.87%)
Feb 04, 2005	9.025	9.129	8.997	9.093	3,307,086	+0.07(+0.77%)
Feb 03, 2005	8.919	9.031	8.904	9.023	4,004,604	+0.06(+0.64%)
Feb 02, 2005	8.923	8.966	8.884	8.966	2,499,010	+0.02(+0.24%)