Dollar Tree (NQ: DLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)