Dollar Tree (NQ: DLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	8.367	8.537	8.333	8.480	5,249,700	+0.10(+1.23%)
Apr 29, 2003	8.507	8.537	8.150	8.377	9,216,000	+0.48(+6.08%)
Apr 28, 2003	7.780	7.933	7.767	7.897	5,124,300	+0.13(+1.63%)
Apr 25, 2003	7.933	7.967	7.763	7.770	3,187,800	-0.21(-2.59%)
Apr 24, 2003	7.957	8.017	7.850	7.977	2,776,800	-0.06(-0.79%)
Apr 23, 2003	8.093	8.113	7.917	8.040	3,198,600	-0.06(-0.74%)
Apr 22, 2003	7.920	8.113	7.793	8.100	5,297,700	+0.19(+2.45%)
Apr 21, 2003	7.960	7.963	7.843	7.907	3,323,700	-0.06(-0.75%)
Apr 17, 2003	7.697	7.967	7.667	7.967	5,994,900	+0.29(+3.82%)
Apr 16, 2003	7.720	7.837	7.620	7.673	5,130,900	-0.01(-0.13%)
Apr 15, 2003	7.417	7.723	7.340	7.683	5,725,500	+0.27(+3.69%)
Apr 14, 2003	7.283	7.420	7.123	7.410	4,914,000	+0.16(+2.21%)
Apr 11, 2003	7.123	7.383	7.123	7.250	6,702,600	+0.06(+0.83%)
Apr 10, 2003	6.897	7.207	6.847	7.190	7,051,200	+0.32(+4.71%)
Apr 09, 2003	7.013	7.017	6.867	6.867	4,988,400	-0.08(-1.20%)
Apr 08, 2003	6.743	7.070	6.710	6.950	7,371,600	+0.18(+2.71%)
Apr 07, 2003	6.923	7.067	6.767	6.767	4,577,100	-0.05(-0.79%)
Apr 04, 2003	7.013	7.017	6.803	6.820	3,526,200	-0.17(-2.38%)
Apr 03, 2003	7.117	7.127	6.900	6.987	3,517,500	+0.08(+1.21%)
Apr 02, 2003	6.633	6.933	6.617	6.903	3,664,500	+0.39(+5.99%)
Apr 01, 2003	6.630	6.653	6.467	6.513	3,514,500	-0.12(-1.81%)
Mar 31, 2003	6.577	6.733	6.497	6.633	3,769,227	-0.03(-0.45%)
Mar 28, 2003	6.647	6.733	6.632	6.663	2,078,724	+0.00(+0.00%)
Mar 27, 2003	6.803	6.867	6.650	6.663	4,595,061	-0.19(-2.73%)
Mar 26, 2003	6.770	6.933	6.743	6.850	2,622,183	+0.02(+0.24%)
Mar 25, 2003	6.700	6.917	6.640	6.833	3,877,701	+0.16(+2.40%)
Mar 24, 2003	7.003	7.167	6.650	6.673	4,762,584	-0.41(-5.83%)
Mar 21, 2003	7.017	7.173	6.850	7.087	5,025,564	+0.20(+2.95%)
Mar 20, 2003	6.950	7.027	6.680	6.883	6,182,745	-0.16(-2.27%)
Mar 19, 2003	7.367	7.367	6.907	7.043	7,523,073	-0.32(-4.39%)
Mar 18, 2003	7.200	7.393	7.147	7.367	4,958,844	+0.18(+2.50%)
Mar 17, 2003	6.653	7.197	6.607	7.187	8,286,243	+0.57(+8.67%)
Mar 14, 2003	6.690	6.690	6.544	6.613	3,474,489	-0.07(-1.05%)
Mar 13, 2003	6.410	6.713	6.350	6.683	5,129,400	+0.40(+6.37%)
Mar 12, 2003	6.243	6.337	6.186	6.283	5,816,850	+0.03(+0.48%)
Mar 11, 2003	6.233	6.327	6.140	6.253	3,417,900	+0.12(+1.96%)
Mar 10, 2003	6.207	6.237	6.087	6.133	2,424,300	-0.05(-0.86%)
Mar 07, 2003	6.100	6.273	6.003	6.187	3,192,900	+0.05(+0.82%)
Mar 06, 2003	6.176	6.263	6.067	6.136	6,530,700	-0.05(-0.87%)
Mar 05, 2003	6.427	6.427	5.800	6.190	11,679,300	-0.20(-3.18%)
Mar 04, 2003	6.717	6.733	6.393	6.393	2,706,900	-0.33(-4.91%)
Mar 03, 2003	7.067	7.070	6.713	6.723	2,674,200	-0.16(-2.32%)
Feb 28, 2003	6.797	6.950	6.767	6.883	2,528,700	+0.05(+0.68%)
Feb 27, 2003	6.510	6.860	6.503	6.837	3,867,000	+0.39(+5.99%)
Feb 26, 2003	6.557	6.617	6.440	6.450	3,195,300	-0.16(-2.37%)
Feb 25, 2003	6.590	6.670	6.433	6.607	4,427,700	-0.03(-0.45%)
Feb 24, 2003	6.773	6.823	6.600	6.637	4,210,800	-0.20(-2.93%)
Feb 21, 2003	6.933	6.953	6.773	6.837	5,148,300	-0.07(-1.01%)
Feb 20, 2003	7.057	7.067	6.887	6.907	2,198,100	-0.09(-1.29%)
Feb 19, 2003	7.257	7.300	6.917	6.997	2,050,200	-0.26(-3.58%)
Feb 18, 2003	7.183	7.257	7.037	7.257	2,401,200	+0.09(+1.21%)
Feb 14, 2003	6.933	7.183	6.847	7.170	2,779,500	+0.25(+3.66%)
Feb 13, 2003	7.010	7.013	6.783	6.917	2,484,900	-0.06(-0.81%)
Feb 12, 2003	7.047	7.080	6.953	6.973	3,686,400	-0.07(-0.95%)
Feb 11, 2003	7.143	7.190	7.013	7.040	4,573,200	-0.07(-1.03%)
Feb 10, 2003	7.027	7.140	6.847	7.113	5,319,300	+0.10(+1.38%)
Feb 07, 2003	7.300	7.310	7.000	7.017	4,041,300	-0.22(-3.04%)
Feb 06, 2003	7.280	7.370	7.130	7.237	4,082,400	-0.09(-1.27%)
Feb 05, 2003	7.287	7.463	7.200	7.330	4,084,500	+0.10(+1.34%)
Feb 04, 2003	7.343	7.343	7.127	7.233	4,739,400	-0.11(-1.50%)
Feb 03, 2003	7.337	7.383	7.310	7.343	4,850,400	+0.02(+0.31%)
Jan 31, 2003	7.207	7.363	7.167	7.320	4,840,800	+0.06(+0.88%)
Jan 30, 2003	7.523	7.570	7.237	7.257	4,524,684	-0.26(-3.50%)
Jan 29, 2003	7.410	7.553	7.290	7.520	5,591,700	+0.07(+0.94%)
Jan 28, 2003	7.550	7.557	7.343	7.450	5,224,500	-0.06(-0.79%)
Jan 27, 2003	7.537	7.567	7.147	7.510	7,637,700	-0.06(-0.75%)
Jan 24, 2003	7.927	7.930	7.073	7.567	22,851,600	-0.82(-9.74%)
Jan 23, 2003	8.210	8.417	8.110	8.383	3,252,000	+0.27(+3.33%)
Jan 22, 2003	8.213	8.490	8.040	8.113	5,010,900	-0.14(-1.66%)
Jan 21, 2003	8.690	8.723	8.200	8.250	2,806,800	-0.44(-5.03%)
Jan 17, 2003	8.757	8.900	8.637	8.687	1,877,700	-0.14(-1.55%)
Jan 16, 2003	8.883	9.027	8.403	8.823	2,064,300	-0.06(-0.64%)
Jan 15, 2003	9.050	9.097	8.880	8.880	3,626,100	-0.15(-1.70%)
Jan 14, 2003	9.067	9.250	8.910	9.033	2,460,600	-0.04(-0.40%)
Jan 13, 2003	9.163	9.323	8.913	9.070	6,128,700	-0.07(-0.77%)
Jan 10, 2003	8.843	9.150	8.800	9.140	3,684,600	+0.25(+2.77%)
Jan 09, 2003	8.753	9.060	8.700	8.893	5,836,200	+0.21(+2.38%)
Jan 08, 2003	8.873	8.963	8.647	8.687	5,131,200	-0.21(-2.40%)
Jan 07, 2003	8.667	9.133	8.637	8.900	12,142,800	+0.48(+5.70%)
Jan 06, 2003	8.443	8.643	8.283	8.420	6,690,900	-0.01(-0.16%)
Jan 03, 2003	8.543	8.633	8.333	8.433	5,198,400	-0.15(-1.75%)
Jan 02, 2003	8.173	8.700	8.173	8.583	3,082,800	+0.39(+4.80%)
Dec 31, 2002	8.250	8.333	8.157	8.190	1,835,100	-0.04(-0.53%)
Dec 30, 2002	8.167	8.350	7.943	8.233	2,193,300	+0.09(+1.11%)
Dec 27, 2002	8.233	8.283	8.107	8.143	1,574,700	-0.08(-0.97%)
Dec 26, 2002	8.150	8.333	8.150	8.223	1,876,500	+0.07(+0.90%)
Dec 24, 2002	8.167	8.213	7.983	8.150	1,821,000	-0.04(-0.52%)
Dec 23, 2002	8.497	8.697	8.087	8.193	2,307,900	-0.22(-2.58%)
Dec 20, 2002	8.497	8.697	8.360	8.410	3,799,800	+0.02(+0.24%)
Dec 19, 2002	8.350	8.433	8.027	8.390	5,021,100	-0.02(-0.20%)
Dec 18, 2002	8.687	8.700	8.260	8.407	5,008,800	-0.30(-3.41%)
Dec 17, 2002	8.970	9.020	8.617	8.703	3,376,200	-0.27(-3.01%)
Dec 16, 2002	8.780	9.213	8.763	8.973	3,354,000	+0.21(+2.36%)
Dec 13, 2002	8.983	8.990	8.623	8.767	3,193,200	-0.25(-2.77%)
Dec 12, 2002	9.123	9.160	8.780	9.017	3,530,400	-0.04(-0.44%)
Dec 11, 2002	9.167	9.197	8.973	9.057	5,679,900	-0.15(-1.66%)
Dec 10, 2002	9.210	9.463	9.190	9.210	3,360,000	+0.09(+1.02%)
Dec 09, 2002	9.590	9.597	9.103	9.117	3,997,500	-0.51(-5.29%)
Dec 06, 2002	9.307	9.717	9.300	9.627	2,877,000	+0.20(+2.16%)
Dec 05, 2002	9.563	9.700	9.320	9.423	3,768,300	-0.07(-0.74%)
Dec 04, 2002	9.577	9.727	9.297	9.493	3,342,000	+0.08(+0.89%)
Dec 03, 2002	9.547	9.700	9.380	9.410	2,046,900	-0.16(-1.67%)
Dec 02, 2002	9.930	10.20	9.433	9.570	3,302,400	-0.21(-2.18%)
Nov 29, 2002	9.607	9.860	9.500	9.783	2,408,400	+0.21(+2.23%)
Nov 27, 2002	8.970	9.773	8.933	9.570	3,954,600	+0.58(+6.45%)
Nov 26, 2002	9.263	9.303	8.923	8.990	2,794,800	-0.28(-3.02%)
Nov 25, 2002	9.083	9.323	9.000	9.270	2,822,400	+0.18(+2.02%)
Nov 22, 2002	9.220	9.275	9.000	9.087	2,565,600	-0.15(-1.59%)
Nov 21, 2002	9.017	9.287	9.000	9.233	3,035,100	+0.24(+2.63%)
Nov 20, 2002	8.737	9.003	8.606	8.997	3,422,100	+0.28(+3.21%)
Nov 19, 2002	9.107	9.267	8.600	8.717	6,297,300	-0.41(-4.49%)
Nov 18, 2002	9.137	9.313	9.067	9.127	3,001,200	+0.01(+0.11%)
Nov 15, 2002	9.010	9.197	8.967	9.117	4,188,600	+0.08(+0.89%)
Nov 14, 2002	8.650	9.190	8.647	9.037	4,436,700	+0.45(+5.28%)
Nov 13, 2002	8.400	8.637	8.110	8.583	5,902,500	+0.22(+2.59%)
Nov 12, 2002	8.183	8.597	7.900	8.367	3,792,900	+0.23(+2.78%)
Nov 11, 2002	8.500	8.503	8.063	8.140	2,537,100	-0.37(-4.39%)
Nov 08, 2002	8.563	8.833	8.333	8.513	2,871,900	-0.05(-0.58%)
Nov 07, 2002	8.917	9.033	8.480	8.563	2,892,300	-0.41(-4.60%)
Nov 06, 2002	8.903	9.057	8.750	8.977	2,967,600	+0.11(+1.20%)
Nov 05, 2002	8.667	8.873	8.533	8.870	3,447,000	+0.22(+2.58%)
Nov 04, 2002	9.017	9.043	8.593	8.647	2,908,200	-0.21(-2.33%)
Nov 01, 2002	8.767	8.960	8.517	8.853	3,473,100	+0.09(+1.03%)
Oct 31, 2002	8.830	8.907	8.529	8.763	3,754,500	-0.01(-0.08%)
Oct 30, 2002	9.047	9.083	8.703	8.770	4,722,000	-0.28(-3.13%)
Oct 29, 2002	9.113	9.183	8.600	9.053	6,025,500	-0.05(-0.55%)
Oct 28, 2002	9.493	9.497	8.787	9.103	10,306,500	+0.32(+3.64%)
Oct 25, 2002	7.983	8.810	7.967	8.783	8,479,524	+0.84(+10.62%)
Oct 24, 2002	8.280	8.500	7.883	7.940	3,446,400	-0.39(-4.72%)
Oct 23, 2002	8.080	8.517	7.910	8.333	5,342,904	+0.27(+3.39%)
Oct 22, 2002	8.360	8.560	8.033	8.060	3,202,500	-0.33(-3.97%)
Oct 21, 2002	8.340	8.500	7.993	8.393	3,039,300	+0.02(+0.25%)
Oct 18, 2002	7.993	8.410	7.790	8.373	3,563,235	+0.30(+3.75%)
Oct 17, 2002	8.000	8.167	7.883	8.070	3,708,093	+0.44(+5.77%)
Oct 16, 2002	7.817	7.943	7.490	7.630	3,189,621	-0.32(-3.98%)
Oct 15, 2002	7.303	8.040	7.117	7.947	9,080,700	+0.94(+13.47%)
Oct 14, 2002	7.130	7.407	6.887	7.003	5,911,200	-0.14(-1.96%)
Oct 11, 2002	6.823	7.163	6.600	7.143	5,733,900	+0.45(+6.67%)
Oct 10, 2002	6.613	6.917	6.367	6.697	6,248,100	+0.11(+1.67%)
Oct 09, 2002	6.600	6.750	6.453	6.587	4,494,900	-0.23(-3.33%)
Oct 08, 2002	6.633	7.100	6.360	6.813	8,753,100	+0.30(+4.55%)
Oct 07, 2002	7.157	7.157	6.423	6.517	6,590,100	-0.67(-9.28%)
Oct 04, 2002	6.963	7.280	6.757	7.183	4,559,289	+0.23(+3.31%)
Oct 03, 2002	7.033	7.047	6.790	6.953	3,678,000	-0.08(-1.14%)
Oct 02, 2002	7.400	7.463	7.030	7.033	371,489,984	-0.42(-5.59%)
Oct 01, 2002	7.353	7.627	7.007	7.450	6,489,600	+0.09(+1.18%)
Sep 30, 2002	7.547	7.583	7.043	7.363	4,435,221	-0.39(-5.03%)
Sep 27, 2002	7.997	8.187	7.753	7.753	2,103,300	-0.31(-3.80%)
Sep 26, 2002	7.900	8.200	7.900	8.060	2,762,100	+0.17(+2.12%)
Sep 25, 2002	7.583	7.950	7.517	7.893	2,654,580	+0.40(+5.33%)
Sep 24, 2002	7.653	7.737	7.383	7.493	3,022,245	-0.21(-2.77%)
Sep 23, 2002	7.747	7.780	7.623	7.707	3,388,200	-0.10(-1.32%)
Sep 20, 2002	7.783	7.857	7.633	7.810	4,653,681	+0.02(+0.25%)
Sep 19, 2002	7.870	7.890	7.700	7.791	3,874,200	-0.19(-2.33%)
Sep 18, 2002	8.087	8.133	7.723	7.977	6,953,619	-0.13(-1.60%)
Sep 17, 2002	7.920	8.237	7.820	8.107	9,900,612	+0.65(+8.77%)
Sep 16, 2002	7.333	7.460	7.227	7.453	497,129,984	+0.09(+1.22%)
Sep 13, 2002	7.667	7.673	7.307	7.363	4,953,630	-0.34(-4.37%)
Sep 12, 2002	8.117	8.117	7.627	7.700	5,180,700	-0.44(-5.37%)
Sep 11, 2002	7.967	8.157	7.917	8.137	4,124,100	+0.19(+2.39%)
Sep 10, 2002	8.227	8.230	7.800	7.947	3,751,200	-0.25(-3.09%)
Sep 09, 2002	8.300	8.303	7.967	8.200	3,752,916	-0.10(-1.17%)
Sep 06, 2002	7.917	8.380	7.913	8.297	2,987,973	+0.43(+5.42%)
Sep 05, 2002	8.330	8.350	7.867	7.870	3,291,900	-0.63(-7.38%)
Sep 04, 2002	8.190	8.563	7.897	8.497	5,851,500	+0.33(+4.08%)
Sep 03, 2002	8.080	8.270	7.823	8.163	3,765,900	-0.04(-0.49%)
Aug 30, 2002	8.243	8.497	8.167	8.203	2,582,400	-0.04(-0.49%)
Aug 29, 2002	8.250	8.383	8.083	8.243	3,426,501	-0.09(-1.08%)
Aug 28, 2002	8.377	8.590	8.300	8.333	5,374,200	-0.04(-0.48%)
Aug 27, 2002	8.667	8.980	8.367	8.373	12,807,300	-0.99(-10.61%)
Aug 26, 2002	9.367	9.437	8.987	9.367	3,618,600	+0.17(+1.81%)
Aug 23, 2002	9.860	9.907	9.133	9.200	4,688,910	-0.70(-7.10%)
Aug 22, 2002	10.12	10.12	9.712	9.903	2,030,700	-0.19(-1.85%)
Aug 21, 2002	10.25	10.29	9.563	10.09	5,115,900	-0.10(-1.00%)
Aug 20, 2002	10.22	10.33	9.967	10.19	2,664,375	+0.39(+4.00%)
Aug 16, 2002	9.503	9.913	9.353	9.800	3,534,306	+0.24(+2.51%)
Aug 15, 2002	9.183	9.590	9.037	9.560	4,705,830	+0.43(+4.71%)
Aug 14, 2002	8.370	9.130	8.333	9.130	8,052,300	+0.72(+8.60%)
Aug 13, 2002	8.900	9.110	8.333	8.407	5,941,437	-0.53(-5.92%)
Aug 12, 2002	9.493	9.503	8.647	8.937	6,867,000	-0.73(-7.55%)
Aug 07, 2002	9.510	9.677	9.300	9.667	3,931,620	+0.27(+2.91%)
Aug 06, 2002	8.903	9.607	8.890	9.393	359,849,984	+0.63(+7.23%)
Aug 05, 2002	9.017	9.197	8.720	8.760	3,479,100	-0.34(-3.70%)
Aug 02, 2002	9.650	9.653	8.867	9.097	4,575,300	-0.64(-6.54%)
Aug 01, 2002	10.33	10.53	9.667	9.733	5,263,062	-0.67(-6.40%)
Jul 31, 2002	10.20	10.42	10.08	10.40	5,268,300	+0.07(+0.63%)
Jul 30, 2002	11.00	11.01	10.06	10.33	6,905,100	-0.82(-7.32%)
Jul 29, 2002	10.54	11.26	10.51	11.15	315,180,000	+0.64(+6.12%)
Jul 26, 2002	10.03	10.67	10.03	10.51	4,855,200	+0.67(+6.85%)
Jul 25, 2002	10.09	10.12	9.367	9.833	3,198,900	-0.32(-3.18%)
Jul 24, 2002	9.263	10.17	8.753	10.16	4,563,297	+0.89(+9.60%)
Jul 23, 2002	9.363	9.590	9.200	9.267	3,136,344	-0.09(-0.93%)
Jul 22, 2002	9.563	9.800	8.970	9.353	3,108,768	-0.29(-3.04%)
Jul 19, 2002	9.933	10.00	9.553	9.647	3,117,300	-0.48(-4.74%)
Jul 17, 2002	10.29	10.68	9.753	10.13	4,356,300	-0.76(-7.01%)
Jul 12, 2002	11.21	11.27	10.83	10.89	3,296,100	-0.30(-2.71%)
Jul 11, 2002	11.00	11.30	10.77	11.19	3,036,600	+0.22(+2.01%)
Jul 10, 2002	11.18	12.35	10.86	10.97	5,191,800	-0.13(-1.17%)
Jul 09, 2002	12.06	12.00	11.05	11.10	11,355,000	-0.96(-7.96%)
Jul 08, 2002	12.56	12.56	12.06	12.06	2,961,300	-0.50(-3.98%)
Jul 05, 2002	11.83	12.61	11.83	12.56	1,572,000	+0.85(+7.23%)
Jul 04, 2002	12.10	12.11	11.51	11.72	5,265,300	+0.00(+0.00%)
Jul 03, 2002	12.10	12.11	11.51	11.72	5,252,700	-0.44(-3.62%)
Jul 02, 2002	12.34	12.42	12.10	12.16	5,322,300	-0.20(-1.59%)
Jul 01, 2002	13.15	13.28	12.28	12.35	4,684,800	-0.78(-5.96%)
Jun 28, 2002	12.75	13.34	12.70	13.14	4,672,200	+0.53(+4.23%)
Jun 27, 2002	12.82	12.90	12.31	12.60	3,656,100	-0.00(-0.02%)
Jun 26, 2002	12.70	12.78	12.32	12.61	3,408,600	-0.25(-1.98%)
Jun 25, 2002	12.97	13.11	12.75	12.86	3,404,400	+0.14(+1.07%)
Jun 21, 2002	12.57	12.84	12.11	12.72	4,067,100	+0.14(+1.11%)
Jun 20, 2002	12.76	12.91	12.52	12.58	1,608,300	-0.16(-1.26%)
Jun 19, 2002	12.61	12.97	12.57	12.74	1,931,100	+0.14(+1.08%)
Jun 18, 2002	12.75	12.75	12.55	12.61	3,136,500	-0.17(-1.33%)
Jun 17, 2002	12.57	12.95	12.57	12.78	3,703,200	+0.27(+2.19%)
Jun 14, 2002	12.72	12.78	12.28	12.50	3,232,200	-0.82(-6.13%)
Jun 12, 2002	13.17	13.33	13.12	13.32	2,616,600	+0.20(+1.52%)
Jun 11, 2002	13.10	13.35	13.06	13.12	3,840,900	-0.08(-0.58%)
Jun 10, 2002	13.00	13.35	12.98	13.20	3,647,100	+0.20(+1.54%)
Jun 07, 2002	13.03	13.11	12.90	13.00	2,146,800	+0.00(+0.00%)
Jun 06, 2002	13.20	13.28	12.95	13.00	2,975,700	-0.07(-0.51%)
Jun 05, 2002	12.87	13.17	12.83	13.06	4,244,700	-0.36(-2.68%)
May 31, 2002	13.06	13.67	12.92	13.42	36,970,500	+0.96(+7.73%)
May 28, 2002	12.62	12.69	12.20	12.46	1,461,000	-0.08(-0.66%)
May 27, 2002	12.90	13.07	12.52	12.54	1,420,800	+0.00(+0.00%)
May 24, 2002	12.90	13.07	12.52	12.54	1,408,200	-0.46(-3.51%)
May 23, 2002	12.72	13.01	12.50	13.00	2,370,600	+0.33(+2.63%)
May 22, 2002	12.77	12.82	12.50	12.67	3,137,700	-0.16(-1.22%)
May 21, 2002	13.14	13.14	12.53	12.82	1,601,700	-0.14(-1.11%)
May 20, 2002	13.14	13.23	12.94	12.97	1,692,900	-0.14(-1.09%)
May 17, 2002	12.98	13.14	12.92	13.11	2,412,000	+0.14(+1.11%)
May 16, 2002	12.97	13.00	12.77	12.97	1,697,100	+0.05(+0.36%)
May 15, 2002	13.03	13.10	12.82	12.92	3,486,600	-0.18(-1.37%)
May 14, 2002	12.72	13.25	12.71	13.10	2,876,400	+0.39(+3.10%)
May 13, 2002	12.79	12.86	12.47	12.71	2,396,100	-0.15(-1.19%)
May 10, 2002	12.80	12.97	12.75	12.86	1,445,100	+0.12(+0.94%)
May 09, 2002	12.72	12.94	12.62	12.74	2,248,500	+0.05(+0.39%)
May 08, 2002	12.70	12.94	12.27	12.69	2,885,100	+0.04(+0.34%)
May 07, 2002	12.67	12.75	12.46	12.65	2,827,500	-0.07(-0.55%)
May 06, 2002	12.78	13.14	12.58	12.72	3,109,800	-0.02(-0.13%)
May 03, 2002	12.71	12.77	12.48	12.73	3,453,300	+0.02(+0.18%)
May 02, 2002	12.70	12.78	12.67	12.71	3,483,000	+0.02(+0.13%)