Dollar Tree (NQ: DLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	8.307	8.333	7.983	8.160	7,104,138	-0.12(-1.49%)
Apr 28, 2005	8.360	8.423	8.183	8.283	4,008,717	-0.12(-1.47%)
Apr 27, 2005	8.353	8.473	8.257	8.407	3,126,123	+0.04(+0.44%)
Apr 26, 2005	8.333	8.537	8.263	8.370	4,189,467	+0.01(+0.16%)
Apr 25, 2005	8.123	8.470	8.113	8.357	5,826,183	+0.22(+2.75%)
Apr 22, 2005	8.090	8.160	8.000	8.133	3,836,124	+0.06(+0.70%)
Apr 21, 2005	8.187	8.187	7.983	8.077	3,811,788	-0.02(-0.25%)
Apr 20, 2005	8.263	8.263	8.030	8.097	4,116,354	-0.12(-1.46%)
Apr 19, 2005	8.190	8.263	8.167	8.217	2,695,464	-0.01(-0.12%)
Apr 18, 2005	8.160	8.247	8.073	8.227	3,556,704	+0.15(+1.90%)
Apr 15, 2005	8.300	8.303	8.060	8.073	5,857,911	-0.23(-2.77%)
Apr 14, 2005	8.300	8.337	8.220	8.303	6,876,360	+0.04(+0.44%)
Apr 13, 2005	8.140	8.327	8.133	8.267	9,957,507	+0.10(+1.18%)
Apr 12, 2005	8.297	8.297	8.033	8.170	10,151,343	-0.11(-1.33%)
Apr 11, 2005	8.357	8.387	8.167	8.280	15,292,500	-0.11(-1.27%)
Apr 08, 2005	8.680	8.833	8.320	8.387	40,647,408	-1.00(-10.69%)
Apr 07, 2005	9.550	9.590	9.343	9.390	3,358,632	-0.17(-1.78%)
Apr 06, 2005	9.490	9.623	9.300	9.560	3,235,002	+0.12(+1.24%)
Apr 05, 2005	9.447	9.527	9.383	9.443	2,494,341	+0.03(+0.28%)
Apr 04, 2005	9.443	9.460	9.293	9.417	2,342,349	-0.03(-0.28%)
Apr 01, 2005	9.633	9.680	9.413	9.443	5,550,807	-0.13(-1.39%)
Mar 31, 2005	9.563	9.600	9.453	9.577	2,411,310	-0.02(-0.24%)
Mar 30, 2005	9.493	9.613	9.490	9.600	3,686,931	+0.11(+1.16%)
Mar 29, 2005	9.567	9.617	9.427	9.490	2,974,449	-0.11(-1.15%)
Mar 28, 2005	9.490	9.667	9.467	9.600	3,462,357	+0.11(+1.19%)
Mar 24, 2005	9.430	9.597	9.367	9.487	4,722,420	+0.06(+0.67%)
Mar 23, 2005	9.300	9.533	9.153	9.423	5,816,949	+0.10(+1.07%)
Mar 22, 2005	9.217	9.410	9.217	9.323	3,857,202	+0.08(+0.83%)
Mar 21, 2005	9.177	9.287	9.083	9.247	3,386,718	+0.05(+0.54%)
Mar 18, 2005	9.167	9.237	9.133	9.197	3,298,512	+0.00(+0.05%)
Mar 17, 2005	9.250	9.287	9.123	9.192	4,528,314	-0.05(-0.59%)
Mar 16, 2005	9.303	9.500	9.200	9.247	3,417,393	-0.14(-1.53%)
Mar 15, 2005	9.380	9.470	9.323	9.390	2,638,641	+0.04(+0.39%)
Mar 14, 2005	9.260	9.383	9.240	9.353	4,270,527	+0.12(+1.26%)
Mar 11, 2005	9.280	9.353	9.177	9.237	4,785,147	-0.01(-0.14%)
Mar 10, 2005	9.263	9.323	9.197	9.250	3,861,564	-0.05(-0.50%)
Mar 09, 2005	9.333	9.333	9.247	9.297	4,940,004	-0.03(-0.32%)
Mar 08, 2005	9.450	9.473	9.300	9.327	2,764,788	-0.13(-1.41%)
Mar 07, 2005	9.403	9.467	9.393	9.460	3,568,974	+0.05(+0.57%)
Mar 04, 2005	9.410	9.500	9.373	9.407	3,922,212	+0.02(+0.25%)
Mar 03, 2005	9.337	9.483	9.293	9.383	6,303,516	+0.08(+0.82%)
Mar 02, 2005	9.230	9.387	9.117	9.307	5,520,249	+0.05(+0.50%)
Mar 01, 2005	9.013	9.270	8.963	9.260	9,237,753	+0.28(+3.08%)
Feb 28, 2005	8.967	9.007	8.877	8.983	5,445,801	+0.03(+0.37%)
Feb 25, 2005	8.897	8.957	8.790	8.950	3,020,520	+0.06(+0.67%)
Feb 24, 2005	8.617	8.897	8.617	8.890	4,769,910	+0.24(+2.74%)
Feb 23, 2005	8.607	8.733	8.420	8.653	8,083,923	+0.10(+1.13%)
Feb 22, 2005	8.470	8.610	8.423	8.557	7,057,008	+0.01(+0.16%)
Feb 18, 2005	8.653	8.687	8.497	8.543	7,228,575	-0.14(-1.61%)
Feb 17, 2005	8.923	8.927	8.663	8.683	5,991,084	-0.20(-2.22%)
Feb 16, 2005	9.063	9.063	8.793	8.880	8,655,336	-0.19(-2.09%)
Feb 15, 2005	9.157	9.200	9.047	9.070	3,281,970	-0.10(-1.05%)
Feb 14, 2005	9.240	9.240	9.153	9.167	2,614,317	-0.06(-0.69%)
Feb 11, 2005	9.117	9.273	9.010	9.230	3,840,537	+0.15(+1.61%)
Feb 10, 2005	9.220	9.220	9.057	9.083	3,944,832	-0.06(-0.69%)
Feb 09, 2005	9.330	9.330	9.053	9.147	4,303,233	-0.18(-1.93%)
Feb 08, 2005	9.223	9.350	9.177	9.327	3,430,269	+0.08(+0.83%)
Feb 07, 2005	9.173	9.267	9.120	9.250	3,867,465	+0.09(+1.02%)
Feb 04, 2005	9.120	9.263	9.120	9.157	4,036,863	+0.02(+0.26%)
Feb 03, 2005	9.237	9.287	9.077	9.133	3,856,800	-0.10(-1.08%)
Feb 02, 2005	9.303	9.333	9.163	9.233	3,063,813	-0.01(-0.14%)
Feb 01, 2005	9.110	9.333	9.110	9.247	4,432,890	+0.17(+1.87%)
Jan 31, 2005	8.933	9.083	8.897	9.077	4,190,859	+0.16(+1.83%)
Jan 28, 2005	9.100	9.100	8.800	8.913	3,400,506	-0.16(-1.73%)
Jan 27, 2005	9.093	9.100	9.020	9.070	3,999,486	-0.05(-0.51%)
Jan 26, 2005	9.140	9.237	9.000	9.117	2,760,633	+0.06(+0.70%)
Jan 25, 2005	9.083	9.190	9.000	9.053	1,866,513	+0.01(+0.15%)
Jan 24, 2005	9.190	9.213	9.023	9.040	2,652,474	-0.18(-1.95%)
Jan 21, 2005	9.183	9.303	9.130	9.220	3,079,860	+0.02(+0.25%)
Jan 20, 2005	9.140	9.260	9.097	9.197	4,265,742	+0.09(+0.99%)
Jan 19, 2005	9.370	9.383	9.037	9.107	4,311,618	-0.28(-2.98%)
Jan 18, 2005	9.383	9.440	9.310	9.387	2,162,364	+0.02(+0.18%)
Jan 14, 2005	9.343	9.440	9.263	9.370	1,691,328	+0.07(+0.79%)
Jan 13, 2005	9.260	9.450	9.150	9.297	3,480,096	-0.01(-0.14%)
Jan 12, 2005	9.107	9.317	9.107	9.310	2,447,172	+0.18(+1.93%)
Jan 11, 2005	9.173	9.210	9.050	9.133	4,299,810	-0.08(-0.83%)
Jan 10, 2005	9.250	9.303	9.143	9.210	2,395,218	-0.07(-0.79%)
Jan 07, 2005	9.393	9.420	9.180	9.283	1,876,485	-0.08(-0.89%)
Jan 06, 2005	9.490	9.490	9.307	9.367	2,243,793	-0.07(-0.71%)
Jan 05, 2005	9.340	9.597	9.197	9.433	5,738,856	+0.22(+2.42%)
Jan 04, 2005	9.520	9.637	9.157	9.210	5,455,410	-0.30(-3.19%)
Jan 03, 2005	9.683	9.833	9.483	9.513	6,582,021	-0.08(-0.80%)
Dec 31, 2004	9.657	9.717	9.560	9.590	1,764,300	-0.08(-0.83%)
Dec 30, 2004	9.667	9.780	9.650	9.670	2,211,000	-0.01(-0.14%)
Dec 29, 2004	9.667	9.697	9.580	9.683	2,560,200	+0.07(+0.73%)
Dec 28, 2004	9.500	9.667	9.470	9.613	1,425,000	+0.14(+1.51%)
Dec 27, 2004	9.483	9.600	9.417	9.470	1,697,100	-0.01(-0.07%)
Dec 23, 2004	9.460	9.564	9.413	9.477	2,206,800	+0.02(+0.18%)
Dec 22, 2004	9.447	9.623	9.407	9.460	2,748,600	-0.06(-0.60%)
Dec 21, 2004	9.423	9.573	9.263	9.517	4,728,900	+0.08(+0.88%)
Dec 20, 2004	9.527	9.707	9.393	9.433	3,295,800	-0.04(-0.46%)
Dec 17, 2004	9.750	9.787	9.440	9.477	3,476,100	-0.20(-2.10%)
Dec 16, 2004	9.683	9.753	9.610	9.680	4,364,400	-0.00(-0.03%)
Dec 15, 2004	9.513	9.810	9.500	9.683	7,381,200	+0.12(+1.22%)
Dec 14, 2004	9.290	9.580	9.230	9.567	4,077,000	+0.24(+2.61%)
Dec 13, 2004	9.370	9.410	9.173	9.323	3,818,100	-0.07(-0.71%)
Dec 10, 2004	9.443	9.473	9.350	9.390	3,948,000	-0.09(-0.98%)
Dec 09, 2004	9.373	9.527	9.330	9.483	4,855,200	-0.02(-0.21%)
Dec 08, 2004	9.303	9.633	9.297	9.503	6,182,100	+0.20(+2.19%)
Dec 07, 2004	9.420	9.507	9.280	9.300	3,764,400	-0.14(-1.48%)
Dec 06, 2004	9.470	9.513	9.390	9.440	2,632,200	+0.01(+0.07%)
Dec 03, 2004	9.300	9.500	9.250	9.433	5,787,900	+0.00(+0.04%)
Dec 02, 2004	9.103	9.670	8.947	9.430	9,464,100	+0.23(+2.50%)
Dec 01, 2004	9.167	9.467	9.120	9.200	6,356,100	-0.08(-0.83%)
Nov 30, 2004	9.330	9.343	9.190	9.277	6,559,200	-0.14(-1.45%)
Nov 29, 2004	9.557	9.570	9.310	9.413	3,710,400	-0.14(-1.50%)
Nov 26, 2004	9.567	9.727	9.557	9.557	1,090,500	-0.08(-0.80%)
Nov 24, 2004	9.693	9.693	9.527	9.633	3,101,700	-0.02(-0.17%)
Nov 23, 2004	9.547	9.813	9.533	9.650	10,145,400	+0.28(+2.99%)
Nov 22, 2004	9.513	9.577	9.350	9.370	4,496,700	-0.19(-1.95%)
Nov 19, 2004	9.993	9.997	9.527	9.557	6,371,100	-0.43(-4.27%)
Nov 18, 2004	9.907	10.09	9.807	9.983	4,830,000	+0.02(+0.23%)
Nov 17, 2004	9.933	10.08	9.867	9.960	4,551,900	+0.11(+1.12%)
Nov 16, 2004	10.00	10.10	9.763	9.850	2,699,100	-0.22(-2.18%)
Nov 15, 2004	9.880	10.09	9.867	10.07	3,641,400	+0.19(+1.92%)
Nov 12, 2004	9.617	9.907	9.610	9.880	3,219,600	+0.21(+2.17%)
Nov 11, 2004	9.730	9.797	9.523	9.670	4,180,800	-0.06(-0.65%)
Nov 10, 2004	9.750	9.789	9.660	9.733	2,847,300	+0.00(+0.03%)
Nov 09, 2004	9.617	9.733	9.573	9.730	4,829,400	+0.11(+1.14%)
Nov 08, 2004	9.697	9.767	9.547	9.620	3,453,600	-0.13(-1.30%)
Nov 05, 2004	9.733	9.857	9.673	9.747	3,741,900	+0.06(+0.62%)
Nov 04, 2004	9.580	9.733	9.283	9.687	11,257,800	+0.05(+0.55%)
Nov 03, 2004	9.847	9.947	9.600	9.633	6,528,600	-0.11(-1.13%)
Nov 02, 2004	9.600	9.783	9.547	9.743	5,384,700	+0.19(+2.02%)
Nov 01, 2004	9.673	9.743	9.513	9.550	6,099,000	-0.08(-0.87%)
Oct 29, 2004	9.517	9.760	9.503	9.633	7,613,700	+0.10(+1.07%)
Oct 28, 2004	9.267	9.700	9.180	9.532	4,548,900	+0.28(+3.03%)
Oct 27, 2004	8.987	9.340	8.877	9.251	5,040,000	+0.27(+3.02%)
Oct 26, 2004	9.000	9.163	8.930	8.980	2,736,300	-0.00(-0.04%)
Oct 25, 2004	8.930	8.987	8.833	8.983	1,904,400	+0.03(+0.34%)
Oct 22, 2004	9.030	9.030	8.887	8.953	3,733,200	-0.05(-0.59%)
Oct 21, 2004	8.670	9.007	8.603	9.007	4,603,800	+0.37(+4.28%)
Oct 20, 2004	8.520	8.717	8.500	8.637	2,746,500	+0.04(+0.47%)
Oct 19, 2004	8.550	8.790	8.507	8.597	2,768,400	+0.02(+0.27%)
Oct 18, 2004	8.167	8.573	8.087	8.573	4,220,400	+0.36(+4.43%)
Oct 15, 2004	8.317	8.383	8.183	8.210	3,847,800	-0.07(-0.85%)
Oct 14, 2004	8.393	8.530	8.267	8.280	4,000,800	-0.15(-1.78%)
Oct 13, 2004	8.570	8.703	8.373	8.430	4,554,300	-0.06(-0.71%)
Oct 12, 2004	8.507	8.547	8.433	8.490	3,224,100	-0.13(-1.51%)
Oct 11, 2004	8.457	8.703	8.423	8.620	2,697,000	+0.17(+1.97%)
Oct 08, 2004	8.573	8.600	8.417	8.453	3,747,300	-0.16(-1.90%)
Oct 07, 2004	8.813	8.887	8.567	8.617	4,521,300	-0.20(-2.23%)
Oct 06, 2004	8.787	8.923	8.617	8.813	13,575,600	-0.23(-2.54%)
Oct 05, 2004	9.083	9.130	9.010	9.043	1,745,700	-0.06(-0.66%)
Oct 04, 2004	9.083	9.333	9.050	9.103	3,825,000	+0.01(+0.07%)
Oct 01, 2004	8.957	9.153	8.890	9.097	3,918,300	+0.11(+1.26%)
Sep 30, 2004	9.000	9.030	8.870	8.983	4,210,200	-0.06(-0.66%)
Sep 29, 2004	9.013	9.097	8.920	9.043	3,101,100	+0.05(+0.59%)
Sep 28, 2004	8.993	9.050	8.753	8.990	3,652,800	+0.04(+0.45%)
Sep 27, 2004	8.900	9.080	8.690	8.950	5,541,000	+0.06(+0.64%)
Sep 24, 2004	8.770	9.033	8.733	8.893	2,866,500	+0.11(+1.21%)
Sep 23, 2004	8.833	8.907	8.773	8.787	2,326,800	-0.08(-0.94%)
Sep 22, 2004	9.070	9.097	8.833	8.870	3,983,700	-0.23(-2.53%)
Sep 21, 2004	9.060	9.233	9.057	9.100	4,844,400	+0.00(+0.04%)
Sep 20, 2004	9.083	9.147	8.950	9.097	3,736,200	+0.01(+0.15%)
Sep 17, 2004	9.150	9.190	8.983	9.083	8,145,000	-0.06(-0.62%)
Sep 16, 2004	8.977	9.140	8.967	9.140	3,341,400	+0.16(+1.82%)
Sep 15, 2004	8.983	9.037	8.820	8.977	4,632,300	+0.03(+0.30%)
Sep 14, 2004	8.720	8.960	8.717	8.950	6,131,400	+0.26(+3.03%)
Sep 13, 2004	8.513	8.817	8.447	8.687	5,986,500	+0.20(+2.36%)
Sep 10, 2004	8.333	8.487	8.233	8.487	3,750,300	+0.16(+1.88%)
Sep 09, 2004	8.410	8.450	8.153	8.330	3,634,200	-0.00(-0.04%)
Sep 08, 2004	8.397	8.533	8.293	8.333	3,940,800	-0.03(-0.32%)
Sep 07, 2004	8.417	8.500	8.250	8.360	3,259,200	+0.01(+0.12%)
Sep 03, 2004	8.300	8.467	8.190	8.350	4,982,400	+0.08(+0.97%)
Sep 02, 2004	7.923	8.333	7.850	8.270	4,461,600	+0.40(+5.04%)
Sep 01, 2004	7.890	7.987	7.773	7.873	2,196,000	+0.04(+0.47%)
Aug 31, 2004	7.950	7.950	7.757	7.837	2,544,600	-0.08(-0.97%)
Aug 30, 2004	7.993	8.037	7.867	7.913	2,367,300	-0.09(-1.12%)
Aug 27, 2004	7.966	8.030	7.847	8.003	4,361,400	+0.07(+0.92%)
Aug 26, 2004	7.963	8.283	7.787	7.930	15,842,400	-0.39(-4.65%)
Aug 25, 2004	8.190	8.433	8.140	8.317	5,060,700	+0.11(+1.34%)
Aug 24, 2004	8.327	8.463	8.187	8.207	3,981,900	-0.04(-0.49%)
Aug 23, 2004	8.167	8.330	8.017	8.247	6,399,300	+0.06(+0.73%)
Aug 20, 2004	8.043	8.273	8.037	8.187	2,206,200	+0.14(+1.70%)
Aug 19, 2004	8.037	8.100	7.937	8.050	2,157,300	-0.04(-0.54%)
Aug 18, 2004	7.930	8.167	7.927	8.093	4,415,400	+0.12(+1.46%)
Aug 17, 2004	7.720	8.107	7.710	7.977	5,432,700	+0.25(+3.28%)
Aug 16, 2004	7.567	7.773	7.520	7.723	5,383,800	+0.24(+3.16%)
Aug 13, 2004	7.727	7.740	7.430	7.487	7,128,600	-0.19(-2.52%)
Aug 12, 2004	7.827	7.900	7.643	7.680	4,173,300	-0.19(-2.37%)
Aug 11, 2004	8.073	8.147	7.833	7.867	4,129,800	-0.31(-3.79%)
Aug 10, 2004	8.047	8.197	7.967	8.177	4,917,600	+0.18(+2.21%)
Aug 09, 2004	7.983	8.133	7.907	8.000	4,314,900	+0.08(+1.01%)
Aug 06, 2004	8.127	8.240	7.870	7.920	6,690,000	-0.26(-3.22%)
Aug 05, 2004	8.660	8.723	8.033	8.183	16,553,400	-0.77(-8.57%)
Aug 04, 2004	8.983	9.030	8.803	8.950	2,830,500	-0.08(-0.92%)
Aug 03, 2004	9.100	9.210	8.970	9.033	3,426,300	-0.13(-1.38%)
Aug 02, 2004	8.987	9.193	8.870	9.160	5,247,600	+0.19(+2.12%)
Jul 30, 2004	8.817	8.983	8.757	8.970	3,058,800	+0.04(+0.45%)
Jul 29, 2004	8.847	9.120	8.783	8.930	3,752,400	+0.24(+2.76%)
Jul 28, 2004	8.803	8.900	8.457	8.690	3,369,600	-0.20(-2.25%)
Jul 27, 2004	8.770	8.917	8.723	8.890	1,974,900	+0.25(+2.93%)
Jul 26, 2004	8.707	8.877	8.543	8.637	2,292,600	-0.13(-1.48%)
Jul 23, 2004	8.920	8.967	8.677	8.767	2,525,700	-0.22(-2.45%)
Jul 22, 2004	8.853	8.987	8.727	8.987	2,887,500	+0.11(+1.28%)
Jul 21, 2004	9.070	9.207	8.867	8.873	2,233,200	-0.25(-2.74%)
Jul 20, 2004	8.770	9.123	8.770	9.123	2,458,800	+0.33(+3.75%)
Jul 19, 2004	8.873	8.887	8.680	8.793	3,684,300	+0.05(+0.61%)
Jul 16, 2004	9.133	9.140	8.670	8.740	4,435,800	-0.32(-3.57%)
Jul 15, 2004	9.100	9.193	9.010	9.063	2,020,500	-0.03(-0.35%)
Jul 14, 2004	9.157	9.233	9.003	9.095	3,745,800	-0.14(-1.57%)
Jul 13, 2004	9.150	9.287	9.117	9.240	2,440,500	+0.11(+1.24%)
Jul 12, 2004	9.057	9.163	8.970	9.127	1,956,000	+0.06(+0.62%)
Jul 09, 2004	8.940	9.100	8.900	9.070	2,689,500	+0.13(+1.45%)
Jul 08, 2004	9.050	9.083	8.853	8.940	2,705,700	-0.09(-1.00%)
Jul 07, 2004	9.017	9.287	8.930	9.030	7,763,400	+0.32(+3.63%)
Jul 06, 2004	8.863	8.917	8.713	8.713	3,349,500	-0.15(-1.73%)
Jul 02, 2004	9.037	9.080	8.833	8.867	2,343,900	-0.06(-0.71%)
Jul 01, 2004	9.150	9.150	8.927	8.930	2,913,900	-0.21(-2.33%)
Jun 30, 2004	9.160	9.170	8.963	9.143	4,985,400	+0.01(+0.07%)
Jun 29, 2004	9.387	9.427	9.050	9.137	5,168,700	-0.20(-2.11%)
Jun 28, 2004	9.640	9.733	9.283	9.333	3,498,000	-0.31(-3.25%)
Jun 25, 2004	9.330	9.652	9.330	9.647	3,790,500	+0.27(+2.88%)
Jun 24, 2004	9.420	9.530	9.310	9.377	3,115,800	-0.04(-0.42%)
Jun 23, 2004	9.113	9.433	9.047	9.417	3,461,400	+0.24(+2.62%)
Jun 22, 2004	9.217	9.243	9.023	9.177	2,670,900	-0.06(-0.69%)
Jun 21, 2004	9.330	9.388	9.207	9.240	1,980,000	-0.10(-1.09%)
Jun 18, 2004	9.233	9.447	9.167	9.342	3,051,300	+0.05(+0.59%)
Jun 17, 2004	9.290	9.400	9.223	9.287	1,761,600	-0.08(-0.89%)
Jun 16, 2004	9.310	9.417	9.220	9.370	2,078,100	+0.01(+0.14%)
Jun 15, 2004	9.193	9.433	9.193	9.357	2,646,000	+0.15(+1.67%)
Jun 14, 2004	9.143	9.333	9.090	9.203	5,394,000	-0.32(-3.33%)
Jun 10, 2004	9.490	9.627	9.413	9.520	2,265,900	+0.00(+0.00%)
Jun 09, 2004	9.607	9.663	9.460	9.520	3,887,100	-0.14(-1.45%)
Jun 08, 2004	9.607	9.733	9.523	9.660	1,975,200	+0.02(+0.21%)
Jun 07, 2004	9.576	9.690	9.483	9.640	2,129,400	+0.14(+1.51%)
Jun 04, 2004	9.450	9.723	9.433	9.497	4,257,000	+0.13(+1.35%)
Jun 03, 2004	9.460	9.563	9.367	9.370	2,541,900	-0.10(-1.02%)
Jun 02, 2004	9.470	9.493	9.320	9.467	4,219,800	+0.02(+0.21%)
Jun 01, 2004	9.253	9.540	9.253	9.447	5,773,800	+0.15(+1.58%)
May 28, 2004	9.313	9.367	9.197	9.300	8,532,600	+0.06(+0.61%)
May 27, 2004	9.063	9.570	9.040	9.243	19,477,800	+0.74(+8.66%)
May 26, 2004	8.450	8.600	8.443	8.507	3,679,800	+0.01(+0.08%)
May 25, 2004	8.327	8.537	8.263	8.500	6,655,800	+0.13(+1.59%)
May 24, 2004	8.520	8.587	8.303	8.367	6,978,000	-0.10(-1.22%)
May 21, 2004	8.360	8.487	8.293	8.470	4,508,400	+0.19(+2.25%)
May 20, 2004	8.321	8.350	8.243	8.283	3,579,900	+0.04(+0.49%)
May 19, 2004	8.357	8.450	8.243	8.243	6,477,000	-0.04(-0.48%)
May 18, 2004	8.353	8.433	8.240	8.283	4,149,000	-0.02(-0.28%)
May 17, 2004	8.197	8.417	8.167	8.307	4,660,800	-0.06(-0.68%)
May 14, 2004	8.433	8.493	8.287	8.363	3,205,800	-0.01(-0.16%)
May 13, 2004	8.497	8.497	8.307	8.377	2,454,300	-0.13(-1.57%)
May 12, 2004	8.453	8.520	8.190	8.510	6,933,300	+0.04(+0.51%)
May 11, 2004	8.530	8.633	8.410	8.467	5,177,400	+0.05(+0.55%)
May 10, 2004	8.380	8.490	8.263	8.420	6,105,300	+0.01(+0.08%)
May 07, 2004	8.583	8.700	8.387	8.413	6,490,200	-0.27(-3.11%)
May 06, 2004	8.900	8.947	8.593	8.683	24,482,100	-0.78(-8.27%)
May 05, 2004	9.417	9.540	9.387	9.467	5,994,000	+0.04(+0.42%)
May 04, 2004	9.137	9.480	9.133	9.427	5,572,200	+0.25(+2.69%)