Dollar Tree (NQ: DLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.313	9.367	9.197	9.300	8,532,600	+0.06(+0.61%)
May 27, 2004	9.063	9.570	9.040	9.243	19,477,800	+0.74(+8.66%)
May 26, 2004	8.450	8.600	8.443	8.507	3,679,800	+0.01(+0.08%)
May 25, 2004	8.327	8.537	8.263	8.500	6,655,800	+0.13(+1.59%)
May 24, 2004	8.520	8.587	8.303	8.367	6,978,000	-0.10(-1.22%)
May 21, 2004	8.360	8.487	8.293	8.470	4,508,400	+0.19(+2.25%)
May 20, 2004	8.321	8.350	8.243	8.283	3,579,900	+0.04(+0.49%)
May 19, 2004	8.357	8.450	8.243	8.243	6,477,000	-0.04(-0.48%)
May 18, 2004	8.353	8.433	8.240	8.283	4,149,000	-0.02(-0.28%)
May 17, 2004	8.197	8.417	8.167	8.307	4,660,800	-0.06(-0.68%)
May 14, 2004	8.433	8.493	8.287	8.363	3,205,800	-0.01(-0.16%)
May 13, 2004	8.497	8.497	8.307	8.377	2,454,300	-0.13(-1.57%)
May 12, 2004	8.453	8.520	8.190	8.510	6,933,300	+0.04(+0.51%)
May 11, 2004	8.530	8.633	8.410	8.467	5,177,400	+0.05(+0.55%)
May 10, 2004	8.380	8.490	8.263	8.420	6,105,300	+0.01(+0.08%)
May 07, 2004	8.583	8.700	8.387	8.413	6,490,200	-0.27(-3.11%)
May 06, 2004	8.900	8.947	8.593	8.683	24,482,100	-0.78(-8.27%)
May 05, 2004	9.417	9.540	9.387	9.467	5,994,000	+0.04(+0.42%)
May 04, 2004	9.137	9.480	9.133	9.427	5,572,200	+0.25(+2.69%)
May 03, 2004	9.067	9.277	8.917	9.180	5,123,400	+0.19(+2.08%)
Apr 30, 2004	9.093	9.117	8.940	8.993	3,863,700	-0.06(-0.63%)
Apr 29, 2004	9.293	9.343	9.013	9.050	3,131,400	-0.19(-2.02%)
Apr 28, 2004	9.363	9.397	9.210	9.237	3,793,800	-0.14(-1.46%)
Apr 27, 2004	9.550	9.623	9.253	9.373	8,112,900	-0.13(-1.33%)
Apr 26, 2004	9.790	9.850	9.450	9.500	4,490,100	-0.28(-2.83%)
Apr 23, 2004	9.683	9.810	9.610	9.777	2,013,000	+0.01(+0.10%)
Apr 22, 2004	9.647	9.843	9.523	9.767	4,555,200	+0.09(+0.93%)
Apr 21, 2004	9.933	9.933	9.573	9.677	6,733,800	-0.17(-1.73%)
Apr 20, 2004	9.893	10.05	9.817	9.847	6,868,800	-0.14(-1.43%)
Apr 19, 2004	9.867	10.00	9.760	9.990	3,407,700	+0.12(+1.22%)
Apr 16, 2004	9.710	10.00	9.703	9.870	2,958,300	+0.12(+1.20%)
Apr 15, 2004	9.667	9.843	9.623	9.753	2,722,800	+0.10(+1.07%)
Apr 14, 2004	9.727	9.800	9.587	9.650	2,484,000	-0.03(-0.31%)
Apr 13, 2004	10.00	10.03	9.557	9.680	3,517,500	-0.23(-2.29%)
Apr 12, 2004	9.777	10.05	9.757	9.907	3,703,200	+0.12(+1.26%)
Apr 08, 2004	10.21	10.23	9.693	9.783	5,550,000	-0.39(-3.83%)
Apr 07, 2004	10.29	10.29	9.977	10.17	2,723,100	-0.13(-1.29%)
Apr 06, 2004	10.28	10.48	10.17	10.31	3,348,300	-0.09(-0.83%)
Apr 05, 2004	10.30	10.39	10.22	10.39	3,598,500	+0.11(+1.10%)
Apr 02, 2004	10.31	10.33	10.07	10.28	6,066,900	+0.24(+2.42%)
Apr 01, 2004	10.01	10.23	9.963	10.04	8,107,200	-0.25(-2.43%)
Mar 31, 2004	10.32	10.41	10.19	10.29	4,981,800	-0.02(-0.19%)
Mar 30, 2004	10.05	10.33	9.980	10.31	3,048,900	+0.26(+2.55%)
Mar 29, 2004	9.920	10.07	9.843	10.05	2,724,900	+0.23(+2.38%)
Mar 26, 2004	10.00	10.00	9.810	9.817	2,799,300	-0.18(-1.77%)
Mar 25, 2004	9.617	10.01	9.607	9.993	4,782,900	+0.38(+3.95%)
Mar 24, 2004	9.430	9.650	9.417	9.613	4,291,800	+0.20(+2.09%)
Mar 23, 2004	9.487	9.707	9.417	9.417	4,009,200	-0.07(-0.77%)
Mar 22, 2004	9.650	9.673	9.480	9.490	3,308,400	-0.20(-2.03%)
Mar 19, 2004	9.650	9.807	9.500	9.687	3,806,100	+0.07(+0.69%)
Mar 18, 2004	9.607	9.693	9.500	9.620	3,566,400	+0.09(+0.91%)
Mar 17, 2004	9.573	9.757	9.533	9.533	5,488,500	-0.02(-0.17%)
Mar 16, 2004	9.667	9.687	9.477	9.550	5,103,900	+0.00(+0.03%)
Mar 15, 2004	9.833	9.833	9.537	9.547	5,902,500	-0.33(-3.34%)
Mar 12, 2004	9.970	10.02	9.733	9.877	7,476,300	-0.03(-0.30%)
Mar 11, 2004	10.07	10.15	9.850	9.907	5,388,600	-0.20(-1.95%)
Mar 10, 2004	10.28	10.34	10.08	10.10	2,693,700	-0.19(-1.88%)
Mar 09, 2004	10.37	10.42	10.20	10.30	2,939,400	-0.06(-0.55%)
Mar 08, 2004	10.46	10.49	10.29	10.35	2,380,800	-0.10(-0.99%)
Mar 05, 2004	10.27	10.51	10.25	10.46	3,323,100	+0.13(+1.26%)
Mar 04, 2004	10.43	10.50	10.28	10.33	3,281,100	-0.13(-1.27%)
Mar 03, 2004	10.45	10.52	10.30	10.46	3,814,200	-0.04(-0.38%)
Mar 02, 2004	10.51	10.59	10.42	10.50	3,986,400	-0.03(-0.25%)