Dollar Tree (NQ: DLTR )

Historical Prices

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