Dollar Tree (NQ: DLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	8.757	8.803	8.670	8.690	1,669,200	-0.12(-1.40%)
Apr 27, 2006	8.680	8.833	8.587	8.813	1,968,654	+0.15(+1.69%)
Apr 26, 2006	8.617	8.750	8.580	8.667	1,820,814	+0.08(+0.93%)
Apr 25, 2006	8.613	8.720	8.567	8.587	2,561,094	-0.03(-0.39%)
Apr 24, 2006	8.633	8.713	8.533	8.620	2,501,241	-0.03(-0.35%)
Apr 21, 2006	8.840	8.897	8.600	8.650	2,971,842	-0.20(-2.22%)
Apr 20, 2006	8.627	8.917	8.587	8.847	3,354,063	+0.17(+1.92%)
Apr 19, 2006	8.667	8.717	8.627	8.680	3,408,486	-0.01(-0.12%)
Apr 18, 2006	8.670	8.790	8.607	8.690	2,626,722	+0.02(+0.23%)
Apr 17, 2006	8.690	8.753	8.600	8.670	2,981,007	-0.05(-0.57%)
Apr 13, 2006	8.697	8.763	8.650	8.720	2,477,610	+0.04(+0.46%)
Apr 12, 2006	8.670	8.770	8.637	8.680	2,627,154	+0.01(+0.12%)
Apr 11, 2006	8.990	8.993	8.653	8.670	5,779,029	-0.34(-3.81%)
Apr 10, 2006	9.247	9.247	8.983	9.013	3,652,986	-0.21(-2.28%)
Apr 07, 2006	9.367	9.463	9.177	9.223	1,976,820	-0.08(-0.86%)
Apr 06, 2006	9.317	9.340	9.171	9.303	3,516,048	+0.00(+0.04%)
Apr 05, 2006	9.377	9.403	9.293	9.300	3,128,919	-0.09(-0.92%)
Apr 04, 2006	9.343	9.463	9.203	9.387	3,442,473	+0.15(+1.59%)
Apr 03, 2006	9.237	9.333	9.230	9.240	3,183,165	+0.02(+0.18%)
Mar 31, 2006	9.367	9.367	9.197	9.223	2,388,351	-0.11(-1.14%)
Mar 30, 2006	9.333	9.383	9.277	9.330	2,933,916	+0.01(+0.11%)
Mar 29, 2006	9.263	9.323	9.203	9.320	1,470,804	+0.09(+0.94%)
Mar 28, 2006	9.227	9.273	9.190	9.233	3,007,476	-0.02(-0.25%)
Mar 27, 2006	9.177	9.293	9.177	9.257	1,444,248	+0.06(+0.65%)
Mar 24, 2006	9.193	9.270	9.133	9.197	3,209,334	+0.01(+0.15%)
Mar 23, 2006	8.850	9.327	8.843	9.183	4,434,300	+0.30(+3.34%)
Mar 22, 2006	8.940	8.953	8.813	8.887	3,641,400	-0.08(-0.93%)
Mar 21, 2006	9.057	9.073	8.927	8.970	5,231,109	-0.16(-1.75%)
Mar 20, 2006	9.153	9.153	9.007	9.130	1,661,376	+0.01(+0.07%)
Mar 17, 2006	9.037	9.163	9.023	9.123	2,073,711	+0.08(+0.85%)
Mar 16, 2006	8.940	9.083	8.927	9.047	2,177,148	+0.10(+1.16%)
Mar 15, 2006	8.903	8.967	8.863	8.943	2,303,928	+0.06(+0.71%)
Mar 14, 2006	8.860	8.933	8.760	8.880	2,630,736	-0.02(-0.19%)
Mar 13, 2006	8.817	8.983	8.817	8.897	2,556,186	+0.07(+0.83%)
Mar 10, 2006	8.713	8.937	8.617	8.823	3,837,138	+0.13(+1.46%)
Mar 09, 2006	8.787	8.830	8.683	8.697	2,278,038	-0.10(-1.17%)
Mar 08, 2006	8.763	8.900	8.750	8.800	4,626,432	-0.00(-0.04%)
Mar 07, 2006	9.050	9.097	8.760	8.803	4,177,731	-0.34(-3.75%)
Mar 06, 2006	9.147	9.213	9.033	9.147	1,870,329	+0.03(+0.37%)
Mar 03, 2006	8.990	9.220	8.940	9.113	2,798,001	+0.07(+0.81%)
Mar 02, 2006	9.210	9.257	8.997	9.040	2,936,970	-0.24(-2.55%)
Mar 01, 2006	9.183	9.327	9.103	9.277	2,684,781	+0.14(+1.50%)
Feb 28, 2006	9.167	9.240	9.047	9.140	2,853,897	-0.03(-0.29%)
Feb 27, 2006	9.130	9.243	9.110	9.167	2,331,147	+0.02(+0.18%)
Feb 24, 2006	9.080	9.167	8.987	9.150	4,022,568	-0.04(-0.47%)
Feb 23, 2006	9.140	9.353	9.070	9.193	7,469,964	-0.01(-0.14%)
Feb 22, 2006	9.167	9.287	9.127	9.207	14,468,256	-0.31(-3.26%)
Feb 21, 2006	9.550	9.560	9.440	9.517	5,334,666	-0.01(-0.07%)
Feb 17, 2006	9.463	9.550	9.383	9.523	3,341,388	+0.06(+0.63%)
Feb 16, 2006	9.447	9.477	9.347	9.463	2,100,300	+0.02(+0.18%)
Feb 15, 2006	9.333	9.537	9.257	9.447	3,787,878	+0.10(+1.03%)
Feb 14, 2006	9.033	9.430	9.033	9.350	3,635,217	+0.32(+3.51%)
Feb 13, 2006	9.000	9.100	8.963	9.033	2,940,078	-0.00(-0.04%)
Feb 10, 2006	8.980	9.053	8.947	9.037	2,327,379	+0.04(+0.41%)
Feb 09, 2006	9.107	9.220	8.990	9.000	3,216,207	-0.07(-0.81%)
Feb 08, 2006	9.100	9.203	9.030	9.073	4,815,108	+0.04(+0.48%)
Feb 07, 2006	8.963	9.137	8.877	9.030	2,500,212	+0.03(+0.37%)
Feb 06, 2006	9.040	9.067	8.960	8.997	3,034,911	-0.07(-0.77%)
Feb 03, 2006	8.893	9.230	8.843	9.067	7,342,461	+0.21(+2.33%)
Feb 02, 2006	8.550	8.930	8.500	8.860	7,004,334	+0.66(+8.09%)
Feb 01, 2006	8.217	8.273	8.113	8.197	2,582,214	-0.07(-0.85%)
Jan 31, 2006	8.203	8.337	8.150	8.267	2,177,886	+0.05(+0.57%)
Jan 30, 2006	8.327	8.373	8.197	8.220	1,136,784	-0.12(-1.48%)
Jan 27, 2006	8.277	8.407	8.273	8.343	2,007,123	+0.07(+0.81%)
Jan 26, 2006	8.233	8.313	8.197	8.277	1,639,017	+0.10(+1.22%)
Jan 25, 2006	8.190	8.273	8.147	8.177	1,312,266	-0.02(-0.20%)
Jan 24, 2006	8.083	8.250	8.083	8.193	1,603,422	+0.10(+1.28%)
Jan 23, 2006	8.130	8.187	8.090	8.090	1,373,058	-0.01(-0.16%)
Jan 20, 2006	8.243	8.273	8.063	8.103	1,746,549	-0.12(-1.42%)
Jan 19, 2006	8.187	8.263	8.160	8.220	1,585,467	+0.03(+0.41%)
Jan 18, 2006	8.100	8.270	8.030	8.187	1,540,848	+0.03(+0.37%)
Jan 17, 2006	8.250	8.280	8.113	8.157	1,809,483	-0.13(-1.53%)
Jan 13, 2006	8.133	8.323	8.133	8.283	1,582,422	+0.10(+1.18%)
Jan 12, 2006	8.167	8.333	8.110	8.187	3,638,700	-0.02(-0.28%)
Jan 11, 2006	8.277	8.293	8.163	8.210	2,407,083	-0.04(-0.53%)
Jan 10, 2006	8.327	8.347	8.217	8.253	2,722,965	-0.07(-0.80%)
Jan 09, 2006	8.097	8.493	8.040	8.320	5,231,961	+0.24(+2.97%)
Jan 06, 2006	8.167	8.290	7.977	8.080	2,907,750	-0.03(-0.37%)
Jan 05, 2006	8.117	8.170	8.067	8.110	3,794,628	-0.02(-0.25%)
Jan 04, 2006	8.043	8.190	7.960	8.130	2,937,876	+0.06(+0.79%)
Jan 03, 2006	7.990	8.087	7.833	8.067	3,058,359	+0.09(+1.09%)
Dec 30, 2005	8.000	8.150	7.907	7.980	1,844,244	-0.08(-0.95%)
Dec 29, 2005	8.063	8.150	8.010	8.057	1,401,297	-0.01(-0.17%)
Dec 28, 2005	7.843	8.197	7.833	8.070	3,906,600	+0.21(+2.63%)
Dec 27, 2005	8.030	8.083	7.853	7.863	1,656,000	-0.15(-1.91%)
Dec 23, 2005	7.893	8.083	7.893	8.017	1,307,751	+0.08(+0.97%)
Dec 22, 2005	7.933	7.993	7.870	7.940	1,654,035	-0.01(-0.08%)
Dec 21, 2005	7.777	8.010	7.777	7.947	2,507,802	+0.14(+1.75%)
Dec 20, 2005	7.763	7.887	7.717	7.810	1,832,880	+0.04(+0.51%)
Dec 19, 2005	7.883	8.050	7.770	7.770	3,777,990	-0.09(-1.15%)
Dec 16, 2005	7.920	8.060	7.837	7.860	15,387,111	-0.09(-1.17%)
Dec 15, 2005	8.010	8.040	7.910	7.953	2,895,735	-0.06(-0.75%)
Dec 14, 2005	7.913	8.037	7.913	8.013	3,455,970	+0.09(+1.14%)
Dec 13, 2005	7.833	7.983	7.827	7.923	2,272,986	+0.07(+0.93%)
Dec 12, 2005	7.817	7.913	7.787	7.850	2,451,375	+0.01(+0.17%)
Dec 09, 2005	7.780	7.840	7.747	7.837	2,967,270	+0.03(+0.43%)
Dec 08, 2005	7.783	7.827	7.723	7.803	3,182,190	+0.01(+0.17%)
Dec 07, 2005	7.733	7.833	7.727	7.790	2,424,501	+0.04(+0.56%)
Dec 06, 2005	7.747	7.917	7.727	7.747	3,969,921	+0.00(+0.00%)
Dec 05, 2005	7.823	7.833	7.623	7.747	2,669,394	-0.06(-0.81%)
Dec 02, 2005	7.707	7.833	7.707	7.810	6,093,192	+0.04(+0.51%)
Dec 01, 2005	7.713	7.787	7.580	7.770	4,682,409	+0.12(+1.52%)
Nov 30, 2005	7.697	7.877	7.620	7.653	3,495,456	-0.06(-0.74%)
Nov 29, 2005	7.820	7.860	7.700	7.710	1,985,208	-0.06(-0.81%)
Nov 28, 2005	7.840	7.883	7.683	7.773	2,728,590	-0.02(-0.21%)
Nov 25, 2005	7.833	7.850	7.717	7.790	568,143	-0.02(-0.21%)
Nov 23, 2005	7.783	7.860	7.710	7.807	2,268,789	+0.02(+0.21%)
Nov 22, 2005	8.010	8.010	7.657	7.790	4,646,295	-0.04(-0.55%)
Nov 21, 2005	7.770	7.900	7.717	7.833	3,736,152	+0.06(+0.73%)
Nov 18, 2005	7.783	7.823	7.710	7.777	2,989,053	+0.01(+0.13%)
Nov 17, 2005	7.780	7.822	7.723	7.767	3,616,293	+0.03(+0.39%)
Nov 16, 2005	7.850	7.853	7.720	7.737	3,347,511	-0.15(-1.90%)
Nov 15, 2005	8.030	8.063	7.827	7.887	3,636,951	-0.22(-2.75%)
Nov 14, 2005	8.143	8.163	8.060	8.110	2,312,694	-0.05(-0.57%)
Nov 11, 2005	8.130	8.163	8.040	8.157	2,152,926	+0.00(+0.00%)
Nov 10, 2005	7.917	8.163	7.910	8.157	5,177,385	+0.23(+2.90%)
Nov 09, 2005	7.887	7.960	7.880	7.927	2,462,685	+0.03(+0.42%)
Nov 08, 2005	7.883	7.957	7.837	7.893	3,333,015	-0.01(-0.08%)
Nov 07, 2005	7.817	7.947	7.817	7.900	5,278,230	+0.12(+1.50%)
Nov 04, 2005	7.570	7.787	7.570	7.783	3,710,616	+0.20(+2.64%)
Nov 03, 2005	7.497	7.663	7.467	7.583	4,668,789	+0.15(+2.06%)
Nov 02, 2005	7.133	7.497	7.133	7.430	3,569,778	+0.29(+4.01%)
Nov 01, 2005	7.197	7.207	7.087	7.143	3,307,479	-0.05(-0.65%)
Oct 31, 2005	6.913	7.223	6.887	7.190	3,885,516	+0.27(+3.95%)
Oct 28, 2005	7.030	7.080	6.853	6.917	4,259,241	-0.01(-0.19%)
Oct 27, 2005	7.137	7.197	6.910	6.930	2,038,767	-0.21(-2.99%)
Oct 26, 2005	7.183	7.217	7.087	7.143	2,801,835	-0.04(-0.56%)
Oct 25, 2005	7.130	7.310	7.123	7.183	4,250,658	+0.02(+0.23%)
Oct 24, 2005	7.153	7.247	7.063	7.167	5,416,338	-0.12(-1.69%)
Oct 21, 2005	7.177	7.450	7.177	7.290	4,870,185	+0.11(+1.48%)
Oct 20, 2005	7.110	7.280	7.083	7.183	4,668,606	+0.08(+1.17%)
Oct 19, 2005	6.920	7.117	6.913	7.100	4,387,815	+0.14(+1.96%)
Oct 18, 2005	7.017	7.063	6.877	6.963	4,230,291	-0.10(-1.42%)
Oct 17, 2005	7.143	7.143	6.947	7.063	2,327,418	-0.04(-0.56%)
Oct 14, 2005	7.180	7.240	7.070	7.103	4,180,122	-0.09(-1.30%)
Oct 13, 2005	7.167	7.263	7.107	7.197	1,959,744	+0.00(+0.05%)
Oct 12, 2005	7.233	7.260	7.090	7.193	2,871,096	-0.04(-0.55%)
Oct 11, 2005	7.203	7.333	7.163	7.233	4,433,340	+0.01(+0.14%)
Oct 10, 2005	7.223	7.343	7.197	7.223	1,394,094	-0.02(-0.28%)
Oct 07, 2005	7.343	7.347	7.203	7.243	1,963,536	-0.05(-0.73%)
Oct 06, 2005	7.233	7.477	7.210	7.297	2,958,069	+0.05(+0.69%)
Oct 05, 2005	7.367	7.367	7.247	7.247	2,186,130	-0.11(-1.45%)
Oct 04, 2005	7.430	7.513	7.350	7.353	1,935,132	-0.06(-0.81%)
Oct 03, 2005	7.237	7.530	7.183	7.413	4,804,242	+0.20(+2.73%)
Sep 30, 2005	7.230	7.293	7.143	7.217	2,528,346	+0.00(+0.05%)
Sep 29, 2005	7.160	7.280	7.000	7.213	3,291,636	+0.02(+0.23%)
Sep 28, 2005	7.267	7.370	7.080	7.197	3,175,518	-0.10(-1.37%)
Sep 27, 2005	7.333	7.367	7.210	7.297	3,044,244	-0.05(-0.68%)
Sep 26, 2005	7.317	7.490	7.300	7.347	2,884,173	+0.03(+0.46%)
Sep 23, 2005	7.313	7.350	7.200	7.313	7,785,237	-0.02(-0.32%)
Sep 22, 2005	7.337	7.437	7.267	7.337	7,725,408	-0.10(-1.30%)
Sep 21, 2005	7.577	7.633	7.333	7.433	6,683,031	-0.22(-2.92%)
Sep 20, 2005	7.787	7.917	7.570	7.657	3,064,155	-0.13(-1.71%)
Sep 19, 2005	7.977	7.990	7.707	7.790	3,792,072	-0.15(-1.85%)
Sep 16, 2005	7.860	8.133	7.853	7.937	5,607,339	+0.06(+0.72%)
Sep 15, 2005	7.833	7.943	7.783	7.880	4,379,478	+0.04(+0.47%)
Sep 14, 2005	7.690	7.870	7.690	7.843	4,351,500	+0.08(+0.99%)
Sep 13, 2005	7.713	7.846	7.697	7.767	4,661,685	+0.01(+0.17%)
Sep 12, 2005	7.577	7.800	7.533	7.753	3,699,867	+0.17(+2.29%)
Sep 09, 2005	7.490	7.623	7.482	7.580	3,787,062	+0.08(+1.07%)
Sep 08, 2005	7.590	7.590	7.467	7.500	4,612,965	-0.10(-1.32%)
Sep 07, 2005	7.533	7.600	7.527	7.600	5,442,558	+0.07(+0.93%)
Sep 06, 2005	7.423	7.550	7.410	7.530	3,924,636	+0.09(+1.21%)
Sep 02, 2005	7.463	7.517	7.417	7.440	5,214,372	-0.02(-0.27%)
Sep 01, 2005	7.577	7.627	7.433	7.460	9,086,775	-0.13(-1.71%)
Aug 31, 2005	7.640	7.750	7.553	7.590	5,515,263	-0.07(-0.96%)
Aug 30, 2005	7.737	7.787	7.623	7.663	2,787,276	-0.10(-1.33%)
Aug 29, 2005	7.730	7.877	7.693	7.767	1,702,569	+0.01(+0.13%)
Aug 26, 2005	7.777	7.833	7.683	7.757	3,788,070	-0.01(-0.13%)
Aug 25, 2005	7.677	7.823	7.647	7.767	3,042,309	+0.09(+1.17%)
Aug 24, 2005	7.587	7.883	7.587	7.677	3,357,543	-0.02(-0.22%)
Aug 23, 2005	7.783	8.013	7.683	7.693	3,408,894	-0.15(-1.91%)
Aug 22, 2005	7.750	7.903	7.717	7.843	3,516,960	+0.09(+1.20%)
Aug 19, 2005	7.817	7.900	7.727	7.750	2,490,264	-0.08(-1.06%)
Aug 18, 2005	7.877	7.883	7.787	7.833	2,588,511	-0.06(-0.80%)
Aug 17, 2005	7.793	7.937	7.757	7.897	6,059,538	+0.11(+1.46%)
Aug 16, 2005	8.063	8.063	7.707	7.783	4,858,881	-0.23(-2.91%)
Aug 15, 2005	8.090	8.163	7.983	8.017	2,257,806	-0.09(-1.11%)
Aug 12, 2005	8.030	8.173	8.003	8.107	2,888,832	+0.06(+0.70%)
Aug 11, 2005	8.017	8.133	8.000	8.050	3,049,305	+0.05(+0.63%)
Aug 10, 2005	8.097	8.167	7.963	8.000	2,872,575	-0.08(-0.95%)
Aug 09, 2005	8.150	8.170	8.057	8.077	2,190,609	-0.02(-0.29%)
Aug 08, 2005	8.283	8.317	8.097	8.100	2,891,169	-0.18(-2.21%)
Aug 05, 2005	8.367	8.381	8.243	8.283	2,687,889	-0.09(-1.04%)
Aug 04, 2005	8.477	8.550	8.333	8.370	5,102,160	-0.14(-1.61%)
Aug 03, 2005	8.333	8.520	8.333	8.507	3,453,792	+0.09(+1.07%)
Aug 02, 2005	8.293	8.443	8.293	8.417	4,520,097	+0.12(+1.45%)
Aug 01, 2005	8.330	8.383	8.297	8.297	3,107,409	-0.03(-0.40%)
Jul 29, 2005	8.353	8.387	8.300	8.330	2,787,378	+0.00(+0.00%)
Jul 28, 2005	8.200	8.427	8.123	8.330	3,048,174	+0.12(+1.50%)
Jul 27, 2005	8.193	8.223	8.083	8.207	1,020,573	+0.07(+0.86%)
Jul 26, 2005	8.173	8.267	8.103	8.137	1,681,239	-0.00(-0.04%)
Jul 25, 2005	8.110	8.233	8.097	8.140	1,343,298	-0.01(-0.16%)
Jul 22, 2005	8.087	8.190	8.033	8.153	1,486,002	+0.05(+0.66%)
Jul 21, 2005	8.163	8.200	8.050	8.100	1,928,667	-0.12(-1.42%)
Jul 20, 2005	8.237	8.240	8.157	8.217	1,812,762	-0.02(-0.28%)
Jul 19, 2005	8.197	8.307	8.137	8.240	2,849,535	+0.04(+0.45%)
Jul 18, 2005	8.183	8.217	8.133	8.203	1,936,611	-0.00(-0.04%)
Jul 15, 2005	8.260	8.267	8.167	8.207	1,911,897	-0.01(-0.08%)
Jul 14, 2005	8.163	8.227	8.140	8.213	2,403,465	+0.07(+0.86%)
Jul 13, 2005	8.260	8.273	8.117	8.143	1,612,377	-0.11(-1.33%)
Jul 12, 2005	8.347	8.353	8.193	8.253	1,598,688	-0.10(-1.20%)
Jul 11, 2005	8.267	8.440	8.233	8.353	2,140,290	+0.06(+0.72%)
Jul 08, 2005	7.983	8.357	7.953	8.293	4,647,591	+0.34(+4.23%)
Jul 07, 2005	8.020	8.100	7.863	7.957	1,486,725	-0.17(-2.13%)
Jul 06, 2005	8.280	8.280	8.017	8.130	1,979,835	-0.09(-1.05%)
Jul 05, 2005	8.003	8.237	7.977	8.217	1,847,700	+0.17(+2.16%)
Jul 01, 2005	8.000	8.150	7.963	8.043	1,999,500	+0.04(+0.54%)
Jun 30, 2005	8.073	8.213	7.973	8.000	1,818,216	-0.10(-1.19%)
Jun 29, 2005	8.120	8.143	8.013	8.097	1,797,768	-0.02(-0.25%)
Jun 28, 2005	7.983	8.173	7.983	8.117	2,637,969	+0.12(+1.46%)
Jun 27, 2005	7.813	8.030	7.813	8.000	3,735,843	+0.17(+2.13%)
Jun 24, 2005	7.837	7.890	7.727	7.833	4,539,729	-0.06(-0.76%)
Jun 23, 2005	7.993	8.027	7.833	7.893	2,445,672	-0.05(-0.59%)
Jun 22, 2005	7.933	8.027	7.847	7.940	1,279,803	+0.03(+0.38%)
Jun 21, 2005	7.967	8.033	7.817	7.910	1,692,075	-0.10(-1.29%)
Jun 20, 2005	7.933	8.050	7.847	8.013	2,058,891	+0.08(+0.97%)
Jun 17, 2005	8.090	8.200	7.900	7.937	5,460,045	-0.16(-1.94%)
Jun 16, 2005	8.077	8.097	7.983	8.093	2,060,523	+0.00(+0.04%)
Jun 15, 2005	8.167	8.167	7.957	8.090	4,289,130	-0.03(-0.37%)
Jun 14, 2005	8.117	8.177	8.047	8.120	3,669,654	-0.05(-0.57%)
Jun 13, 2005	8.183	8.290	8.117	8.167	2,479,497	-0.07(-0.81%)
Jun 10, 2005	8.320	8.320	8.117	8.233	2,592,915	+0.00(+0.04%)
Jun 09, 2005	8.233	8.310	8.187	8.230	2,993,514	-0.01(-0.16%)
Jun 08, 2005	8.383	8.383	8.243	8.243	2,493,720	-0.09(-1.08%)
Jun 07, 2005	8.197	8.423	8.197	8.333	3,799,311	+0.11(+1.30%)
Jun 06, 2005	8.237	8.283	8.183	8.227	2,080,818	+0.04(+0.45%)
Jun 03, 2005	8.277	8.347	8.167	8.190	2,071,776	-0.13(-1.52%)
Jun 02, 2005	8.187	8.347	8.187	8.317	1,631,463	+0.10(+1.22%)
Jun 01, 2005	8.283	8.397	8.207	8.217	2,843,232	-0.05(-0.60%)
May 31, 2005	8.193	8.337	8.133	8.267	2,854,854	+0.07(+0.81%)
May 27, 2005	8.267	8.337	8.200	8.200	2,913,246	-0.04(-0.53%)
May 26, 2005	8.380	8.450	8.150	8.243	4,923,672	-0.15(-1.83%)
May 25, 2005	8.203	8.557	8.147	8.397	5,463,696	+0.07(+0.80%)
May 24, 2005	8.173	8.420	8.167	8.330	5,576,700	-0.06(-0.75%)
May 23, 2005	8.420	8.443	8.333	8.393	6,293,424	-0.01(-0.08%)
May 20, 2005	8.503	8.550	8.353	8.400	4,371,156	-0.14(-1.60%)
May 19, 2005	8.667	8.670	8.480	8.537	3,879,027	-0.08(-0.93%)
May 18, 2005	8.377	8.650	8.290	8.617	2,978,100	+0.25(+2.99%)
May 17, 2005	8.157	8.407	8.157	8.367	3,037,431	+0.19(+2.32%)
May 16, 2005	7.983	8.200	7.980	8.177	2,606,199	+0.19(+2.42%)
May 13, 2005	8.107	8.177	7.887	7.983	3,952,356	-0.15(-1.88%)
May 12, 2005	8.200	8.220	8.070	8.137	2,429,796	-0.05(-0.61%)
May 11, 2005	8.117	8.217	7.980	8.187	2,932,641	+0.09(+1.15%)
May 10, 2005	7.880	8.150	7.880	8.093	3,482,016	+0.11(+1.42%)
May 09, 2005	7.793	8.000	7.770	7.980	5,728,935	+0.18(+2.35%)
May 06, 2005	7.940	7.940	7.670	7.797	6,564,405	+0.00(+0.00%)
May 05, 2005	8.187	8.250	7.590	7.797	19,988,486	-0.58(-6.96%)
May 04, 2005	8.437	8.483	8.333	8.380	3,770,796	+0.02(+0.20%)
May 03, 2005	8.183	8.420	8.133	8.363	3,945,462	+0.19(+2.37%)