Home Depot (NY: HD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.63	19.63	19.35	19.36	16,545,650	-0.25(-1.26%)
May 29, 2008	19.35	19.72	19.31	19.61	19,582,288	+0.20(+1.02%)
May 28, 2008	19.52	19.71	19.26	19.41	18,716,882	+0.11(+0.55%)
May 27, 2008	19.03	19.48	18.90	19.30	30,263,396	+0.36(+1.90%)
May 26, 2008	18.99	19.10	18.59	18.94	0	+0.00(+0.00%)
May 23, 2008	18.99	19.10	18.59	18.94	24,485,766	-0.10(-0.52%)
May 22, 2008	18.99	19.24	18.90	19.04	22,463,628	-0.01(-0.07%)
May 21, 2008	19.33	19.45	18.96	19.05	41,375,132	-0.31(-1.61%)
May 20, 2008	19.84	19.95	19.10	19.37	56,264,048	-1.06(-5.20%)
May 19, 2008	20.27	20.79	20.18	20.43	19,636,420	-0.16(-0.79%)
May 16, 2008	21.12	21.12	20.34	20.59	18,721,410	-0.30(-1.46%)
May 15, 2008	20.58	20.91	20.35	20.89	15,610,051	+0.29(+1.41%)
May 14, 2008	20.43	20.89	20.34	20.60	17,093,076	+0.26(+1.29%)
May 13, 2008	20.28	20.50	20.16	20.34	14,687,154	+0.08(+0.38%)
May 12, 2008	19.82	20.31	19.82	20.26	17,403,980	+0.47(+2.36%)
May 09, 2008	19.68	20.12	19.55	19.80	18,395,934	+0.04(+0.22%)
May 08, 2008	20.24	20.36	19.66	19.75	27,511,786	-0.45(-2.24%)
May 07, 2008	20.70	20.86	20.15	20.21	20,840,148	-0.51(-2.46%)
May 06, 2008	20.72	20.75	20.31	20.72	20,223,444	-0.06(-0.31%)
May 05, 2008	21.15	21.25	20.68	20.78	22,468,948	-0.53(-2.49%)
May 02, 2008	21.51	21.58	21.11	21.31	27,269,292	+0.18(+0.84%)
May 01, 2008	20.58	21.55	20.53	21.13	37,636,088	+0.76(+3.72%)
Apr 30, 2008	20.77	20.98	20.33	20.38	21,512,316	-0.40(-1.91%)
Apr 29, 2008	20.96	21.21	20.60	20.77	15,502,482	-0.26(-1.24%)
Apr 28, 2008	20.95	21.34	20.67	21.04	18,902,532	-0.04(-0.17%)
Apr 25, 2008	20.53	21.09	20.38	21.07	27,779,676	+0.61(+2.97%)
Apr 24, 2008	19.90	20.70	19.90	20.46	30,706,452	+0.57(+2.84%)
Apr 23, 2008	20.29	20.30	19.83	19.90	22,507,344	-0.28(-1.40%)
Apr 22, 2008	20.45	20.69	20.00	20.18	28,422,006	-0.33(-1.59%)
Apr 21, 2008	20.16	20.64	19.89	20.50	23,278,306	+0.21(+1.05%)
Apr 18, 2008	19.96	20.43	19.96	20.29	17,906,976	+0.40(+1.99%)
Apr 17, 2008	19.81	19.96	19.71	19.90	13,060,826	+0.07(+0.36%)
Apr 16, 2008	19.85	19.97	19.56	19.83	17,155,152	+0.06(+0.32%)
Apr 15, 2008	19.88	19.88	19.46	19.76	13,952,449	+0.01(+0.07%)
Apr 14, 2008	19.89	20.08	19.70	19.75	11,453,435	-0.18(-0.92%)
Apr 11, 2008	19.80	20.29	19.80	19.93	17,932,580	-0.15(-0.74%)
Apr 10, 2008	19.54	20.41	19.54	20.08	28,112,020	+0.50(+2.57%)
Apr 09, 2008	19.92	19.99	19.39	19.58	18,983,648	-0.36(-1.81%)
Apr 08, 2008	19.95	20.12	19.78	19.94	16,320,252	-0.23(-1.12%)
Apr 07, 2008	20.48	20.58	20.06	20.16	15,382,191	-0.21(-1.01%)
Apr 04, 2008	20.53	20.79	20.25	20.37	19,109,020	-0.30(-1.47%)
Apr 03, 2008	20.53	20.87	20.29	20.67	16,462,969	+0.04(+0.21%)
Apr 02, 2008	20.84	21.23	20.50	20.63	22,740,596	-0.23(-1.12%)
Apr 01, 2008	19.95	20.93	19.88	20.87	28,639,560	+1.08(+5.43%)
Mar 31, 2008	19.38	19.85	19.20	19.79	22,038,740	+0.42(+2.15%)
Mar 28, 2008	19.53	19.72	19.30	19.37	22,357,104	-0.80(-3.96%)
Mar 27, 2008	19.93	20.24	19.64	20.17	18,673,896	+0.25(+1.24%)
Mar 26, 2008	20.20	20.20	19.77	19.92	20,911,176	-0.42(-2.09%)
Mar 25, 2008	20.64	20.84	20.02	20.35	26,094,564	-0.35(-1.71%)
Mar 24, 2008	19.90	21.23	19.90	20.70	35,680,488	+0.85(+4.28%)
Mar 21, 2008	19.08	19.93	18.99	19.85	31,436,838	+0.00(+0.00%)
Mar 20, 2008	19.08	19.93	18.99	19.85	31,436,272	+0.86(+4.55%)
Mar 19, 2008	19.20	19.83	18.97	18.99	32,883,108	-0.25(-1.29%)
Mar 18, 2008	18.53	19.27	18.47	19.24	30,286,202	+1.05(+5.80%)
Mar 17, 2008	17.77	18.41	17.60	18.18	30,973,922	-0.04(-0.19%)
Mar 14, 2008	18.93	18.94	17.94	18.22	30,349,290	-0.52(-2.76%)
Mar 13, 2008	18.43	18.86	18.03	18.74	28,610,082	+0.25(+1.34%)
Mar 12, 2008	18.54	19.20	18.37	18.49	28,279,476	-0.05(-0.27%)
Mar 11, 2008	18.29	18.55	17.89	18.54	31,262,872	+0.85(+4.80%)
Mar 10, 2008	18.36	18.36	17.66	17.69	24,293,776	-0.62(-3.40%)
Mar 07, 2008	18.03	18.69	17.82	18.31	21,779,670	+0.08(+0.47%)
Mar 06, 2008	18.88	19.02	18.20	18.23	20,275,148	-0.71(-3.74%)
Mar 05, 2008	19.10	19.51	18.75	18.93	25,921,204	-0.08(-0.41%)
Mar 04, 2008	18.96	19.14	18.75	19.01	22,150,270	-0.16(-0.81%)