Home Depot (NY: HD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	33.08	34.76	32.99	34.67	9,307,966	+1.24(+3.70%)
May 30, 2000	33.61	33.83	32.99	33.43	6,744,311	+0.26(+0.79%)
May 26, 2000	34.32	34.49	32.72	33.17	6,659,935	+0.27(+0.82%)
May 25, 2000	33.96	35.24	32.77	32.90	12,185,383	-0.18(-0.53%)
May 24, 2000	33.96	33.96	31.22	33.08	25,121,390	-2.12(-6.03%)
May 23, 2000	35.82	36.18	34.10	35.20	8,896,685	-0.45(-1.25%)
May 22, 2000	36.57	36.79	35.38	35.65	7,512,602	-0.83(-2.29%)
May 19, 2000	36.22	36.97	36.13	36.48	8,033,559	+0.04(+0.12%)
May 18, 2000	36.71	37.81	36.30	36.44	9,825,814	-0.53(-1.44%)
May 17, 2000	37.32	37.81	36.44	36.97	9,938,174	-0.84(-2.23%)
May 16, 2000	39.98	39.98	36.79	37.81	18,449,584	-2.17(-5.42%)
May 15, 2000	37.85	40.25	37.85	39.98	7,931,657	+1.77(+4.63%)
May 12, 2000	38.03	39.09	37.95	38.21	5,208,577	+0.08(+0.22%)
May 11, 2000	38.56	39.09	37.54	38.12	6,240,173	-0.08(-0.22%)
May 10, 2000	37.15	38.38	36.57	38.21	9,259,348	+1.06(+2.86%)
May 09, 2000	37.90	38.65	36.62	37.15	6,816,109	-0.75(-1.98%)
May 08, 2000	37.59	38.30	36.79	37.90	7,258,766	+0.18(+0.47%)
May 05, 2000	36.66	37.85	36.22	37.72	8,973,147	+0.57(+1.54%)
May 04, 2000	38.03	38.07	36.66	37.15	9,703,843	-1.06(-2.78%)
May 03, 2000	39.27	39.31	37.19	38.21	9,426,122	-1.99(-4.95%)
May 02, 2000	40.51	41.00	39.66	40.20	5,600,637	+0.48(+1.21%)
May 01, 2000	39.98	40.95	39.71	39.71	6,162,157	-0.26(-0.65%)
Apr 28, 2000	41.21	41.66	39.27	39.98	9,156,033	-1.63(-3.93%)
Apr 27, 2000	42.45	42.45	41.21	41.61	6,981,893	-1.20(-2.79%)
Apr 26, 2000	42.10	43.08	42.06	42.81	6,324,267	+1.06(+2.54%)
Apr 25, 2000	42.63	42.67	41.53	41.75	7,394,588	-0.40(-0.94%)
Apr 24, 2000	41.04	43.69	40.95	42.14	6,855,117	+0.66(+1.59%)
Apr 20, 2000	41.13	41.84	40.51	41.48	5,811,225	-0.08(-0.20%)
Apr 19, 2000	41.53	42.45	40.78	41.57	7,184,142	+0.00(+0.00%)
Apr 18, 2000	40.33	41.96	39.66	41.57	10,226,637	+1.06(+2.62%)
Apr 17, 2000	39.89	41.17	39.13	40.51	12,254,919	-2.12(-4.98%)
Apr 14, 2000	42.45	42.63	40.29	42.63	10,881,013	-1.59(-3.60%)
Apr 13, 2000	46.92	46.92	42.45	44.22	11,242,827	-2.48(-5.30%)
Apr 12, 2000	48.25	49.53	46.70	46.70	10,009,972	-0.97(-2.03%)
Apr 11, 2000	46.48	47.67	46.43	47.67	5,253,663	+0.48(+1.02%)
Apr 10, 2000	46.08	47.58	45.46	47.19	5,644,309	+1.82(+4.01%)
Apr 07, 2000	46.78	47.62	45.37	45.37	4,844,925	-1.29(-2.76%)
Apr 06, 2000	45.24	47.41	44.75	46.66	5,989,023	+1.37(+3.03%)
Apr 05, 2000	44.93	45.72	44.58	45.28	7,565,602	-0.44(-0.96%)
Apr 04, 2000	47.94	48.55	44.89	45.72	11,579,909	-2.39(-4.97%)
Apr 03, 2000	46.34	48.16	46.30	48.11	8,343,363	+2.48(+5.43%)
Mar 31, 2000	47.41	47.62	45.46	45.64	7,314,311	-1.77(-3.73%)
Mar 30, 2000	48.11	49.22	46.66	47.41	11,217,246	-1.06(-2.19%)
Mar 29, 2000	45.90	48.51	45.90	48.47	9,818,040	+3.18(+7.03%)
Mar 28, 2000	44.62	46.52	44.58	45.28	6,859,074	-0.26(-0.57%)
Mar 27, 2000	45.54	45.72	44.58	45.54	5,416,621	+0.00(+0.00%)
Mar 24, 2000	45.28	46.21	44.93	45.54	8,346,613	+0.18(+0.39%)
Mar 23, 2000	44.62	45.50	44.00	45.37	7,830,603	+0.75(+1.68%)
Mar 22, 2000	44.14	45.24	43.25	44.62	6,713,642	-0.31(-0.69%)
Mar 21, 2000	45.02	45.77	43.73	44.93	7,849,118	-0.09(-0.20%)
Mar 20, 2000	44.89	45.37	43.83	45.02	7,562,069	+0.31(+0.70%)
Mar 17, 2000	43.51	45.68	43.51	44.71	19,209,676	+1.20(+2.75%)
Mar 16, 2000	41.75	43.78	41.48	43.51	17,197,224	+3.18(+7.89%)
Mar 15, 2000	37.24	40.51	36.71	40.33	11,449,599	+3.32(+8.97%)
Mar 14, 2000	37.32	37.72	36.71	37.01	7,204,070	-0.49(-1.30%)
Mar 13, 2000	37.24	37.63	36.66	37.50	6,238,336	-0.35(-0.93%)
Mar 10, 2000	39.36	39.49	37.77	37.85	6,302,643	-1.28(-3.27%)
Mar 09, 2000	37.72	39.27	36.62	39.13	8,112,564	+1.99(+5.35%)
Mar 08, 2000	37.01	38.03	36.57	37.15	9,373,545	+0.08(+0.23%)
Mar 07, 2000	38.91	38.91	36.08	37.06	12,003,486	-1.06(-2.78%)
Mar 06, 2000	38.48	38.70	37.59	38.12	6,816,250	-0.44(-1.14%)
Mar 03, 2000	39.27	39.49	38.48	38.56	8,245,983	-0.45(-1.14%)
Mar 02, 2000	39.31	39.80	38.34	39.01	7,565,744	-0.35(-0.90%)