Dollar Tree (NQ: DLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.48	10.69	10.47	10.57	3,565,494	+0.03(+0.28%)
Nov 26, 2003	10.78	10.92	10.37	10.54	30,024,296	-0.93(-8.08%)
Nov 25, 2003	11.57	11.63	11.36	11.47	4,257,201	-0.05(-0.46%)
Nov 24, 2003	11.44	11.66	11.37	11.52	3,655,848	+0.34(+3.04%)
Nov 21, 2003	11.05	11.21	10.99	11.18	3,112,509	+0.19(+1.73%)
Nov 20, 2003	11.01	11.25	10.88	10.99	3,872,112	-0.03(-0.30%)
Nov 19, 2003	11.14	11.16	10.88	11.03	4,644,135	-0.00(-0.03%)
Nov 18, 2003	11.23	11.50	11.02	11.03	2,948,796	-0.18(-1.58%)
Nov 17, 2003	11.38	11.46	11.03	11.21	4,527,102	-0.15(-1.35%)
Nov 14, 2003	11.67	11.79	11.34	11.36	3,355,233	-0.22(-1.87%)
Nov 13, 2003	11.75	11.76	11.46	11.58	4,636,278	-0.25(-2.11%)
Nov 12, 2003	11.56	11.88	11.53	11.83	5,534,835	+0.30(+2.60%)
Nov 11, 2003	11.25	11.61	11.25	11.53	10,329,102	+0.35(+3.13%)
Nov 10, 2003	11.78	11.81	11.09	11.18	11,364,975	-0.59(-4.99%)
Nov 07, 2003	12.33	12.33	11.71	11.76	11,418,405	-0.52(-4.26%)
Nov 06, 2003	12.47	12.58	12.14	12.29	6,764,199	-0.51(-3.99%)
Nov 05, 2003	12.78	12.87	12.65	12.80	2,485,353	+0.05(+0.39%)
Nov 04, 2003	12.77	12.79	12.68	12.75	1,941,198	-0.13(-1.03%)
Nov 03, 2003	12.91	12.91	12.73	12.88	2,039,868	+0.12(+0.91%)
Oct 31, 2003	12.72	12.79	12.58	12.76	2,718,408	+0.10(+0.76%)
Oct 30, 2003	12.67	12.83	12.49	12.67	2,768,967	-0.00(-0.03%)
Oct 29, 2003	12.83	12.83	12.56	12.67	2,458,971	-0.08(-0.60%)
Oct 28, 2003	12.60	12.80	12.45	12.75	2,426,400	+0.18(+1.46%)
Oct 27, 2003	12.60	12.67	12.33	12.56	2,878,500	+0.01(+0.08%)
Oct 24, 2003	12.41	12.62	12.33	12.55	3,777,900	+0.05(+0.43%)
Oct 23, 2003	12.18	12.59	12.10	12.50	4,767,000	+0.27(+2.21%)
Oct 22, 2003	12.42	12.43	12.18	12.23	4,084,500	-0.21(-1.66%)
Oct 21, 2003	11.99	12.55	11.96	12.44	6,972,885	+0.53(+4.45%)
Oct 20, 2003	11.82	11.96	11.79	11.91	2,960,043	+0.15(+1.28%)
Oct 17, 2003	12.22	12.23	11.76	11.76	2,917,665	-0.38(-3.16%)
Oct 16, 2003	12.07	12.19	12.04	12.14	1,352,535	+0.07(+0.55%)
Oct 15, 2003	12.25	12.26	11.97	12.07	2,378,610	-0.05(-0.44%)
Oct 14, 2003	11.99	12.17	11.85	12.13	3,057,450	+0.14(+1.20%)
Oct 13, 2003	11.73	12.01	11.71	11.98	3,523,872	+0.40(+3.45%)
Oct 10, 2003	11.82	11.89	11.45	11.58	3,073,674	-0.19(-1.61%)
Oct 09, 2003	11.72	11.96	11.69	11.77	5,532,186	+0.32(+2.79%)
Oct 08, 2003	11.95	11.96	11.31	11.45	10,516,680	-0.51(-4.26%)
Oct 07, 2003	11.92	12.09	11.83	11.96	3,057,870	+0.01(+0.11%)
Oct 06, 2003	11.70	11.98	11.47	11.95	3,443,469	+0.45(+3.91%)
Oct 03, 2003	11.68	11.93	11.44	11.50	5,363,286	-0.02(-0.17%)
Oct 02, 2003	11.53	11.64	11.42	11.52	3,952,551	+0.07(+0.58%)
Oct 01, 2003	11.17	11.64	11.17	11.45	3,695,940	+0.27(+2.41%)
Sep 30, 2003	11.34	11.34	11.16	11.18	3,266,916	-0.15(-1.32%)
Sep 29, 2003	11.54	11.58	11.21	11.33	3,209,181	-0.10(-0.90%)
Sep 26, 2003	11.61	11.64	11.36	11.44	3,306,567	-0.22(-1.86%)
Sep 25, 2003	11.99	12.10	11.61	11.65	3,641,727	-0.27(-2.26%)
Sep 24, 2003	12.39	12.41	11.88	11.92	3,080,013	-0.45(-3.61%)
Sep 23, 2003	12.06	12.38	12.03	12.37	2,972,373	+0.32(+2.66%)
Sep 22, 2003	11.94	12.21	11.88	12.05	4,225,542	-0.04(-0.36%)
Sep 19, 2003	12.09	12.30	11.67	12.09	4,246,086	+0.13(+1.06%)
Sep 18, 2003	12.03	12.03	11.74	11.97	3,666,915	+0.27(+2.31%)
Sep 17, 2003	11.73	11.92	11.65	11.70	3,313,977	+0.03(+0.26%)
Sep 16, 2003	11.65	11.74	11.26	11.67	7,345,146	+0.03(+0.29%)
Sep 15, 2003	12.04	12.07	11.55	11.63	6,348,000	-0.38(-3.16%)
Sep 12, 2003	11.98	12.01	11.56	12.01	2,297,100	+0.11(+0.92%)
Sep 11, 2003	11.78	12.00	11.61	11.90	3,672,000	+0.11(+0.97%)
Sep 10, 2003	11.82	12.14	11.79	11.79	4,413,600	-0.13(-1.06%)
Sep 09, 2003	12.27	12.27	11.78	11.92	5,840,100	-0.39(-3.14%)
Sep 08, 2003	12.23	12.48	12.14	12.30	3,445,200	+0.11(+0.87%)
Sep 05, 2003	12.71	12.72	12.13	12.20	5,781,000	-0.48(-3.81%)
Sep 04, 2003	12.77	12.87	12.65	12.68	6,049,800	-0.10(-0.76%)
Sep 03, 2003	13.13	13.13	12.61	12.78	8,366,400	-0.32(-2.44%)