Dollar Tree (NQ: DLTR )

Historical Prices

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