Dollar Tree (NQ: DLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	13.07	13.12	12.86	13.07	4,385,400	-0.01(-0.08%)
Aug 28, 2003	12.93	13.25	12.89	13.08	11,036,700	+0.18(+1.42%)
Aug 27, 2003	12.86	13.10	12.78	12.90	13,106,100	+0.49(+3.95%)
Aug 26, 2003	12.50	12.59	12.08	12.41	5,988,000	-0.13(-1.06%)
Aug 25, 2003	12.58	12.61	12.41	12.54	4,961,700	-0.08(-0.63%)
Aug 22, 2003	12.81	12.87	12.52	12.62	4,074,300	-0.04(-0.34%)
Aug 21, 2003	12.67	12.93	12.59	12.67	4,714,200	+0.00(+0.00%)
Aug 20, 2003	12.57	12.68	12.45	12.67	3,583,800	+0.11(+0.85%)
Aug 19, 2003	12.52	12.64	12.48	12.56	3,934,200	+0.08(+0.61%)
Aug 18, 2003	12.39	12.62	12.33	12.48	3,045,000	+0.15(+1.22%)
Aug 15, 2003	12.31	12.46	12.25	12.33	1,395,000	+0.02(+0.16%)
Aug 14, 2003	12.33	12.39	12.30	12.31	1,983,900	-0.03(-0.22%)
Aug 13, 2003	12.45	12.50	12.24	12.34	3,092,400	-0.09(-0.70%)
Aug 12, 2003	12.24	12.49	12.14	12.43	3,286,200	+0.22(+1.77%)
Aug 11, 2003	11.96	12.33	11.90	12.21	3,301,800	+0.21(+1.75%)
Aug 08, 2003	11.82	12.11	11.79	12.00	3,413,400	+0.18(+1.52%)
Aug 07, 2003	12.18	12.18	11.60	11.82	10,073,100	-0.31(-2.58%)
Aug 06, 2003	11.94	12.20	11.86	12.13	5,236,800	+0.20(+1.68%)
Aug 05, 2003	12.21	12.21	11.90	11.93	5,859,300	-0.36(-2.93%)
Aug 04, 2003	12.27	12.45	12.03	12.29	4,465,800	+0.03(+0.22%)
Aug 01, 2003	12.24	12.39	12.06	12.27	4,095,789	+0.02(+0.19%)
Jul 31, 2003	12.39	12.54	12.04	12.24	4,991,400	-0.04(-0.35%)
Jul 30, 2003	11.99	12.35	11.98	12.29	6,627,600	+0.29(+2.39%)
Jul 29, 2003	11.97	12.10	11.69	12.00	5,404,500	+0.10(+0.84%)
Jul 28, 2003	11.79	12.01	11.60	11.90	4,606,800	+0.12(+1.02%)
Jul 25, 2003	11.45	11.83	11.45	11.78	4,375,500	+0.34(+3.00%)
Jul 24, 2003	11.25	11.59	11.16	11.44	5,355,300	+0.25(+2.27%)
Jul 23, 2003	11.46	11.46	10.92	11.18	4,970,400	-0.23(-2.02%)
Jul 22, 2003	11.33	11.50	11.14	11.41	3,325,500	+0.17(+1.51%)
Jul 21, 2003	11.40	11.43	11.17	11.24	2,065,800	-0.20(-1.77%)
Jul 18, 2003	11.56	11.58	11.30	11.45	2,910,900	-0.03(-0.24%)
Jul 17, 2003	11.70	11.81	11.39	11.47	3,617,400	-0.31(-2.63%)
Jul 16, 2003	12.15	12.15	11.52	11.78	3,907,500	-0.24(-1.97%)
Jul 15, 2003	11.84	12.17	11.83	12.02	6,360,300	+0.23(+1.92%)
Jul 14, 2003	11.64	11.86	11.55	11.79	5,467,500	+0.34(+3.00%)
Jul 11, 2003	11.35	11.50	11.35	11.45	3,569,400	+0.09(+0.79%)
Jul 10, 2003	11.42	11.44	11.21	11.36	2,860,800	-0.13(-1.10%)
Jul 09, 2003	11.45	11.65	11.37	11.49	4,920,600	-0.04(-0.38%)
Jul 08, 2003	11.52	11.73	11.22	11.53	10,254,600	+0.07(+0.64%)
Jul 07, 2003	11.36	11.66	11.33	11.46	5,728,500	+0.18(+1.63%)
Jul 03, 2003	11.06	11.43	11.00	11.27	3,257,100	+0.12(+1.11%)
Jul 02, 2003	10.88	11.16	10.84	11.15	4,397,100	+0.29(+2.70%)
Jul 01, 2003	10.54	10.88	10.35	10.86	4,867,800	+0.27(+2.52%)
Jun 30, 2003	10.63	10.82	10.56	10.59	4,183,800	-0.02(-0.22%)
Jun 27, 2003	10.82	10.82	10.61	10.61	3,959,868	-0.22(-2.00%)
Jun 26, 2003	10.63	10.94	10.48	10.83	3,567,600	+0.22(+2.11%)
Jun 25, 2003	10.53	10.83	10.50	10.61	3,818,400	+0.08(+0.73%)
Jun 24, 2003	10.29	10.62	10.26	10.53	3,337,800	+0.20(+1.97%)
Jun 23, 2003	10.47	10.51	10.24	10.33	3,646,800	-0.17(-1.65%)
Jun 20, 2003	10.46	10.64	10.34	10.50	2,856,300	+0.12(+1.12%)
Jun 19, 2003	10.64	10.88	10.36	10.38	3,830,400	-0.29(-2.72%)
Jun 18, 2003	10.87	10.88	10.63	10.67	4,216,200	-0.23(-2.11%)
Jun 17, 2003	11.05	11.05	10.68	10.90	3,685,800	-0.05(-0.43%)
Jun 16, 2003	10.60	11.00	10.57	10.95	5,059,800	+0.32(+2.98%)
Jun 13, 2003	11.05	11.08	10.57	10.63	6,803,100	-0.42(-3.77%)
Jun 12, 2003	10.85	11.27	10.77	11.05	12,156,900	+0.24(+2.19%)
Jun 11, 2003	10.43	10.88	10.38	10.81	5,709,600	+0.37(+3.51%)
Jun 10, 2003	10.13	10.45	10.08	10.45	6,454,500	+0.37(+3.71%)
Jun 09, 2003	10.10	10.27	9.973	10.07	3,408,600	-0.01(-0.10%)
Jun 06, 2003	10.26	10.35	10.05	10.08	4,637,400	-0.11(-1.11%)
Jun 05, 2003	9.680	10.45	9.647	10.20	10,257,600	+0.47(+4.87%)
Jun 04, 2003	9.653	9.833	9.613	9.723	5,596,500	+0.07(+0.69%)
Jun 03, 2003	9.597	9.683	9.433	9.657	4,806,000	+0.06(+0.59%)