Dollar Tree (NQ: DLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2003	9.683	9.847	9.450	9.600	5,919,900	-0.07(-0.69%)
May 30, 2003	9.577	9.783	9.433	9.667	12,150,900	+0.43(+4.69%)
May 29, 2003	9.023	9.333	9.007	9.233	8,886,000	+0.30(+3.36%)
May 28, 2003	8.800	8.970	8.753	8.933	3,569,700	+0.20(+2.29%)
May 27, 2003	8.677	8.753	8.587	8.733	4,482,300	+0.05(+0.61%)
May 23, 2003	8.683	8.767	8.650	8.680	2,898,000	-0.02(-0.23%)
May 22, 2003	8.430	8.810	8.423	8.700	3,832,500	+0.14(+1.60%)
May 21, 2003	8.317	8.577	8.273	8.563	4,460,400	+0.25(+3.01%)
May 20, 2003	8.390	8.537	8.273	8.313	2,557,200	+0.00(+0.04%)
May 19, 2003	8.473	8.577	8.303	8.310	4,071,000	-0.27(-3.11%)
May 16, 2003	8.547	8.850	8.523	8.577	5,680,500	+0.13(+1.50%)
May 15, 2003	8.490	8.533	8.327	8.450	4,668,300	-0.02(-0.24%)
May 14, 2003	8.757	8.783	8.287	8.470	9,006,900	-0.26(-3.02%)
May 13, 2003	8.900	8.933	8.683	8.733	4,869,300	-0.31(-3.43%)
May 12, 2003	8.800	9.057	8.727	9.043	5,182,200	+0.21(+2.38%)
May 09, 2003	8.937	8.950	8.700	8.833	5,226,000	-0.10(-1.08%)
May 08, 2003	8.977	9.180	8.883	8.930	7,317,600	-0.24(-2.58%)
May 07, 2003	9.073	9.260	9.067	9.167	5,740,800	-0.00(-0.04%)
May 06, 2003	8.827	9.277	8.807	9.170	8,760,600	+0.38(+4.28%)
May 05, 2003	8.737	8.913	8.703	8.793	6,949,800	+0.13(+1.46%)
May 02, 2003	8.367	8.720	8.367	8.667	6,609,600	+0.30(+3.54%)