Dollar Tree (NQ: DLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	7.697	7.877	7.620	7.653	3,495,456	-0.06(-0.74%)
Nov 29, 2005	7.820	7.860	7.700	7.710	1,985,208	-0.06(-0.81%)
Nov 28, 2005	7.840	7.883	7.683	7.773	2,728,590	-0.02(-0.21%)
Nov 25, 2005	7.833	7.850	7.717	7.790	568,143	-0.02(-0.21%)
Nov 23, 2005	7.783	7.860	7.710	7.807	2,268,789	+0.02(+0.21%)
Nov 22, 2005	8.010	8.010	7.657	7.790	4,646,295	-0.04(-0.55%)
Nov 21, 2005	7.770	7.900	7.717	7.833	3,736,152	+0.06(+0.73%)
Nov 18, 2005	7.783	7.823	7.710	7.777	2,989,053	+0.01(+0.13%)
Nov 17, 2005	7.780	7.822	7.723	7.767	3,616,293	+0.03(+0.39%)
Nov 16, 2005	7.850	7.853	7.720	7.737	3,347,511	-0.15(-1.90%)
Nov 15, 2005	8.030	8.063	7.827	7.887	3,636,951	-0.22(-2.75%)
Nov 14, 2005	8.143	8.163	8.060	8.110	2,312,694	-0.05(-0.57%)
Nov 11, 2005	8.130	8.163	8.040	8.157	2,152,926	+0.00(+0.00%)
Nov 10, 2005	7.917	8.163	7.910	8.157	5,177,385	+0.23(+2.90%)
Nov 09, 2005	7.887	7.960	7.880	7.927	2,462,685	+0.03(+0.42%)
Nov 08, 2005	7.883	7.957	7.837	7.893	3,333,015	-0.01(-0.08%)
Nov 07, 2005	7.817	7.947	7.817	7.900	5,278,230	+0.12(+1.50%)
Nov 04, 2005	7.570	7.787	7.570	7.783	3,710,616	+0.20(+2.64%)
Nov 03, 2005	7.497	7.663	7.467	7.583	4,668,789	+0.15(+2.06%)
Nov 02, 2005	7.133	7.497	7.133	7.430	3,569,778	+0.29(+4.01%)
Nov 01, 2005	7.197	7.207	7.087	7.143	3,307,479	-0.05(-0.65%)
Oct 31, 2005	6.913	7.223	6.887	7.190	3,885,516	+0.27(+3.95%)
Oct 28, 2005	7.030	7.080	6.853	6.917	4,259,241	-0.01(-0.19%)
Oct 27, 2005	7.137	7.197	6.910	6.930	2,038,767	-0.21(-2.99%)
Oct 26, 2005	7.183	7.217	7.087	7.143	2,801,835	-0.04(-0.56%)
Oct 25, 2005	7.130	7.310	7.123	7.183	4,250,658	+0.02(+0.23%)
Oct 24, 2005	7.153	7.247	7.063	7.167	5,416,338	-0.12(-1.69%)
Oct 21, 2005	7.177	7.450	7.177	7.290	4,870,185	+0.11(+1.48%)
Oct 20, 2005	7.110	7.280	7.083	7.183	4,668,606	+0.08(+1.17%)
Oct 19, 2005	6.920	7.117	6.913	7.100	4,387,815	+0.14(+1.96%)
Oct 18, 2005	7.017	7.063	6.877	6.963	4,230,291	-0.10(-1.42%)
Oct 17, 2005	7.143	7.143	6.947	7.063	2,327,418	-0.04(-0.56%)
Oct 14, 2005	7.180	7.240	7.070	7.103	4,180,122	-0.09(-1.30%)
Oct 13, 2005	7.167	7.263	7.107	7.197	1,959,744	+0.00(+0.05%)
Oct 12, 2005	7.233	7.260	7.090	7.193	2,871,096	-0.04(-0.55%)
Oct 11, 2005	7.203	7.333	7.163	7.233	4,433,340	+0.01(+0.14%)
Oct 10, 2005	7.223	7.343	7.197	7.223	1,394,094	-0.02(-0.28%)
Oct 07, 2005	7.343	7.347	7.203	7.243	1,963,536	-0.05(-0.73%)
Oct 06, 2005	7.233	7.477	7.210	7.297	2,958,069	+0.05(+0.69%)
Oct 05, 2005	7.367	7.367	7.247	7.247	2,186,130	-0.11(-1.45%)
Oct 04, 2005	7.430	7.513	7.350	7.353	1,935,132	-0.06(-0.81%)
Oct 03, 2005	7.237	7.530	7.183	7.413	4,804,242	+0.20(+2.73%)
Sep 30, 2005	7.230	7.293	7.143	7.217	2,528,346	+0.00(+0.05%)
Sep 29, 2005	7.160	7.280	7.000	7.213	3,291,636	+0.02(+0.23%)
Sep 28, 2005	7.267	7.370	7.080	7.197	3,175,518	-0.10(-1.37%)
Sep 27, 2005	7.333	7.367	7.210	7.297	3,044,244	-0.05(-0.68%)
Sep 26, 2005	7.317	7.490	7.300	7.347	2,884,173	+0.03(+0.46%)
Sep 23, 2005	7.313	7.350	7.200	7.313	7,785,237	-0.02(-0.32%)
Sep 22, 2005	7.337	7.437	7.267	7.337	7,725,408	-0.10(-1.30%)
Sep 21, 2005	7.577	7.633	7.333	7.433	6,683,031	-0.22(-2.92%)
Sep 20, 2005	7.787	7.917	7.570	7.657	3,064,155	-0.13(-1.71%)
Sep 19, 2005	7.977	7.990	7.707	7.790	3,792,072	-0.15(-1.85%)
Sep 16, 2005	7.860	8.133	7.853	7.937	5,607,339	+0.06(+0.72%)
Sep 15, 2005	7.833	7.943	7.783	7.880	4,379,478	+0.04(+0.47%)
Sep 14, 2005	7.690	7.870	7.690	7.843	4,351,500	+0.08(+0.99%)
Sep 13, 2005	7.713	7.846	7.697	7.767	4,661,685	+0.01(+0.17%)
Sep 12, 2005	7.577	7.800	7.533	7.753	3,699,867	+0.17(+2.29%)
Sep 09, 2005	7.490	7.623	7.482	7.580	3,787,062	+0.08(+1.07%)
Sep 08, 2005	7.590	7.590	7.467	7.500	4,612,965	-0.10(-1.32%)
Sep 07, 2005	7.533	7.600	7.527	7.600	5,442,558	+0.07(+0.93%)
Sep 06, 2005	7.423	7.550	7.410	7.530	3,924,636	+0.09(+1.21%)
Sep 02, 2005	7.463	7.517	7.417	7.440	5,214,372	-0.02(-0.27%)