Dollar Tree (NQ: DLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	9.330	9.343	9.190	9.277	6,559,200	-0.14(-1.45%)
Nov 29, 2004	9.557	9.570	9.310	9.413	3,710,400	-0.14(-1.50%)
Nov 26, 2004	9.567	9.727	9.557	9.557	1,090,500	-0.08(-0.80%)
Nov 24, 2004	9.693	9.693	9.527	9.633	3,101,700	-0.02(-0.17%)
Nov 23, 2004	9.547	9.813	9.533	9.650	10,145,400	+0.28(+2.99%)
Nov 22, 2004	9.513	9.577	9.350	9.370	4,496,700	-0.19(-1.95%)
Nov 19, 2004	9.993	9.997	9.527	9.557	6,371,100	-0.43(-4.27%)
Nov 18, 2004	9.907	10.09	9.807	9.983	4,830,000	+0.02(+0.23%)
Nov 17, 2004	9.933	10.08	9.867	9.960	4,551,900	+0.11(+1.12%)
Nov 16, 2004	10.00	10.10	9.763	9.850	2,699,100	-0.22(-2.18%)
Nov 15, 2004	9.880	10.09	9.867	10.07	3,641,400	+0.19(+1.92%)
Nov 12, 2004	9.617	9.907	9.610	9.880	3,219,600	+0.21(+2.17%)
Nov 11, 2004	9.730	9.797	9.523	9.670	4,180,800	-0.06(-0.65%)
Nov 10, 2004	9.750	9.789	9.660	9.733	2,847,300	+0.00(+0.03%)
Nov 09, 2004	9.617	9.733	9.573	9.730	4,829,400	+0.11(+1.14%)
Nov 08, 2004	9.697	9.767	9.547	9.620	3,453,600	-0.13(-1.30%)
Nov 05, 2004	9.733	9.857	9.673	9.747	3,741,900	+0.06(+0.62%)
Nov 04, 2004	9.580	9.733	9.283	9.687	11,257,800	+0.05(+0.55%)
Nov 03, 2004	9.847	9.947	9.600	9.633	6,528,600	-0.11(-1.13%)
Nov 02, 2004	9.600	9.783	9.547	9.743	5,384,700	+0.19(+2.02%)
Nov 01, 2004	9.673	9.743	9.513	9.550	6,099,000	-0.08(-0.87%)
Oct 29, 2004	9.517	9.760	9.503	9.633	7,613,700	+0.10(+1.07%)
Oct 28, 2004	9.267	9.700	9.180	9.532	4,548,900	+0.28(+3.03%)
Oct 27, 2004	8.987	9.340	8.877	9.251	5,040,000	+0.27(+3.02%)
Oct 26, 2004	9.000	9.163	8.930	8.980	2,736,300	-0.00(-0.04%)
Oct 25, 2004	8.930	8.987	8.833	8.983	1,904,400	+0.03(+0.34%)
Oct 22, 2004	9.030	9.030	8.887	8.953	3,733,200	-0.05(-0.59%)
Oct 21, 2004	8.670	9.007	8.603	9.007	4,603,800	+0.37(+4.28%)
Oct 20, 2004	8.520	8.717	8.500	8.637	2,746,500	+0.04(+0.47%)
Oct 19, 2004	8.550	8.790	8.507	8.597	2,768,400	+0.02(+0.27%)
Oct 18, 2004	8.167	8.573	8.087	8.573	4,220,400	+0.36(+4.43%)
Oct 15, 2004	8.317	8.383	8.183	8.210	3,847,800	-0.07(-0.85%)
Oct 14, 2004	8.393	8.530	8.267	8.280	4,000,800	-0.15(-1.78%)
Oct 13, 2004	8.570	8.703	8.373	8.430	4,554,300	-0.06(-0.71%)
Oct 12, 2004	8.507	8.547	8.433	8.490	3,224,100	-0.13(-1.51%)
Oct 11, 2004	8.457	8.703	8.423	8.620	2,697,000	+0.17(+1.97%)
Oct 08, 2004	8.573	8.600	8.417	8.453	3,747,300	-0.16(-1.90%)
Oct 07, 2004	8.813	8.887	8.567	8.617	4,521,300	-0.20(-2.23%)
Oct 06, 2004	8.787	8.923	8.617	8.813	13,575,600	-0.23(-2.54%)
Oct 05, 2004	9.083	9.130	9.010	9.043	1,745,700	-0.06(-0.66%)
Oct 04, 2004	9.083	9.333	9.050	9.103	3,825,000	+0.01(+0.07%)
Oct 01, 2004	8.957	9.153	8.890	9.097	3,918,300	+0.11(+1.26%)
Sep 30, 2004	9.000	9.030	8.870	8.983	4,210,200	-0.06(-0.66%)
Sep 29, 2004	9.013	9.097	8.920	9.043	3,101,100	+0.05(+0.59%)
Sep 28, 2004	8.993	9.050	8.753	8.990	3,652,800	+0.04(+0.45%)
Sep 27, 2004	8.900	9.080	8.690	8.950	5,541,000	+0.06(+0.64%)
Sep 24, 2004	8.770	9.033	8.733	8.893	2,866,500	+0.11(+1.21%)
Sep 23, 2004	8.833	8.907	8.773	8.787	2,326,800	-0.08(-0.94%)
Sep 22, 2004	9.070	9.097	8.833	8.870	3,983,700	-0.23(-2.53%)
Sep 21, 2004	9.060	9.233	9.057	9.100	4,844,400	+0.00(+0.04%)
Sep 20, 2004	9.083	9.147	8.950	9.097	3,736,200	+0.01(+0.15%)
Sep 17, 2004	9.150	9.190	8.983	9.083	8,145,000	-0.06(-0.62%)
Sep 16, 2004	8.977	9.140	8.967	9.140	3,341,400	+0.16(+1.82%)
Sep 15, 2004	8.983	9.037	8.820	8.977	4,632,300	+0.03(+0.30%)
Sep 14, 2004	8.720	8.960	8.717	8.950	6,131,400	+0.26(+3.03%)
Sep 13, 2004	8.513	8.817	8.447	8.687	5,986,500	+0.20(+2.36%)
Sep 10, 2004	8.333	8.487	8.233	8.487	3,750,300	+0.16(+1.88%)
Sep 09, 2004	8.410	8.450	8.153	8.330	3,634,200	-0.00(-0.04%)
Sep 08, 2004	8.397	8.533	8.293	8.333	3,940,800	-0.03(-0.32%)
Sep 07, 2004	8.417	8.500	8.250	8.360	3,259,200	+0.01(+0.12%)
Sep 03, 2004	8.300	8.467	8.190	8.350	4,982,400	+0.08(+0.97%)
Sep 02, 2004	7.923	8.333	7.850	8.270	4,461,600	+0.40(+5.04%)