Home Depot (NY: HD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	29.68	29.84	29.51	29.56	9,891,534	-0.16(-0.52%)
Nov 29, 2005	29.47	29.91	29.50	29.72	10,793,951	+0.25(+0.84%)
Nov 28, 2005	30.01	30.03	29.43	29.47	16,923,178	-0.54(-1.82%)
Nov 25, 2005	30.13	30.64	29.95	30.01	3,132,100	-0.06(-0.19%)
Nov 23, 2005	29.93	30.30	29.89	30.07	8,751,818	+0.08(+0.28%)
Nov 22, 2005	29.75	30.02	29.65	29.99	11,018,530	+0.07(+0.24%)
Nov 21, 2005	29.80	30.00	29.64	29.91	9,194,051	-0.11(-0.38%)
Nov 18, 2005	30.57	30.58	29.89	30.03	11,153,080	-0.05(-0.16%)
Nov 17, 2005	30.00	30.13	29.72	30.08	9,559,117	+0.20(+0.66%)
Nov 16, 2005	30.00	30.06	29.37	29.88	14,653,920	-0.12(-0.40%)
Nov 15, 2005	30.13	30.62	29.83	30.00	20,014,290	-0.12(-0.40%)
Nov 14, 2005	30.00	30.57	29.99	30.12	17,536,708	+0.47(+1.57%)
Nov 11, 2005	29.15	29.72	29.15	29.65	10,653,182	+0.12(+0.41%)
Nov 10, 2005	28.95	29.67	28.87	29.53	12,391,589	+0.66(+2.28%)
Nov 09, 2005	28.71	29.07	28.79	28.87	14,253,239	+0.17(+0.59%)
Nov 08, 2005	29.15	29.15	28.62	28.71	13,748,253	-0.66(-2.24%)
Nov 07, 2005	29.28	29.41	29.11	29.36	10,145,794	+0.10(+0.34%)
Nov 04, 2005	28.96	29.32	28.72	29.26	9,005,371	+0.40(+1.40%)
Nov 03, 2005	29.25	29.32	28.55	28.86	20,286,076	-0.33(-1.14%)
Nov 02, 2005	28.92	29.33	28.90	29.19	16,736,758	+0.20(+0.68%)
Nov 01, 2005	29.01	29.14	28.83	29.00	16,184,990	-0.04(-0.15%)
Oct 31, 2005	28.73	29.34	28.69	29.04	18,113,068	+0.37(+1.28%)
Oct 28, 2005	28.12	28.71	28.03	28.67	14,761,899	+0.80(+2.87%)
Oct 27, 2005	28.34	28.42	27.74	27.87	12,032,318	-0.62(-2.16%)
Oct 26, 2005	28.27	28.72	28.18	28.49	19,096,468	+0.10(+0.35%)
Oct 25, 2005	28.73	28.77	28.20	28.39	16,798,520	-0.38(-1.33%)
Oct 24, 2005	28.30	28.77	28.05	28.77	14,916,660	+0.71(+2.55%)
Oct 21, 2005	28.16	28.30	28.01	28.05	15,406,665	+0.06(+0.20%)
Oct 20, 2005	28.13	28.48	27.95	28.00	20,554,752	+0.22(+0.79%)
Oct 19, 2005	26.89	27.95	26.57	27.78	33,591,812	+0.78(+2.88%)
Oct 18, 2005	27.10	27.13	26.87	27.00	10,023,399	-0.21(-0.78%)
Oct 17, 2005	27.24	27.28	26.89	27.21	7,703,968	+0.04(+0.13%)
Oct 14, 2005	27.53	27.53	26.82	27.18	11,123,683	+0.33(+1.21%)
Oct 13, 2005	26.79	27.03	26.67	26.85	11,258,091	-0.12(-0.45%)
Oct 12, 2005	27.06	27.16	26.59	26.97	12,633,694	-0.08(-0.29%)
Oct 11, 2005	26.90	27.17	26.89	27.05	11,739,475	+0.15(+0.55%)
Oct 10, 2005	26.96	27.33	26.85	26.90	11,852,400	+0.16(+0.58%)
Oct 07, 2005	26.99	27.16	26.66	26.75	9,842,915	-0.08(-0.32%)
Oct 06, 2005	26.75	27.21	26.52	26.83	16,874,840	+0.17(+0.64%)
Oct 05, 2005	27.03	27.06	26.62	26.66	9,621,586	-0.40(-1.46%)
Oct 04, 2005	27.21	27.42	27.04	27.06	9,998,948	+0.08(+0.31%)
Oct 03, 2005	26.99	27.19	26.92	26.97	10,360,197	-0.01(-0.05%)
Sep 30, 2005	26.93	27.14	26.72	26.99	9,928,281	+0.06(+0.21%)
Sep 29, 2005	26.67	27.06	26.28	26.93	13,187,440	+0.15(+0.55%)
Sep 28, 2005	26.78	27.21	26.53	26.78	19,349,456	-0.38(-1.41%)
Sep 27, 2005	27.28	27.32	26.96	27.16	11,388,401	-0.01(-0.05%)
Sep 26, 2005	27.52	27.57	26.96	27.18	14,676,958	-0.08(-0.31%)
Sep 23, 2005	27.26	27.60	26.99	27.26	19,521,460	-0.16(-0.57%)
Sep 22, 2005	27.20	27.54	26.89	27.42	22,013,600	+0.28(+1.04%)
Sep 21, 2005	27.52	27.63	26.91	27.13	15,884,656	-0.25(-0.93%)
Sep 20, 2005	27.39	28.06	27.29	27.39	11,331,161	-0.58(-2.07%)
Sep 19, 2005	28.26	28.27	27.71	27.97	10,906,311	-0.26(-0.93%)
Sep 16, 2005	28.69	28.83	28.17	28.23	20,219,224	-0.31(-1.09%)
Sep 15, 2005	28.72	28.73	28.25	28.54	6,559,870	+0.00(+0.00%)
Sep 14, 2005	28.84	29.01	28.44	28.54	9,583,709	-0.18(-0.64%)
Sep 13, 2005	28.90	29.07	28.66	28.73	13,428,414	-0.52(-1.77%)
Sep 12, 2005	29.16	29.26	28.87	29.24	8,327,957	+0.08(+0.27%)
Sep 09, 2005	29.14	29.29	29.01	29.16	8,633,380	+0.03(+0.10%)
Sep 08, 2005	29.58	29.58	29.06	29.14	12,554,830	-0.53(-1.79%)
Sep 07, 2005	29.58	29.75	29.39	29.67	14,396,834	+0.16(+0.53%)
Sep 06, 2005	28.80	29.59	28.80	29.51	14,864,508	+0.98(+3.42%)
Sep 02, 2005	28.54	28.95	28.41	28.54	10,346,629	-0.20(-0.69%)