Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.58	13.99	13.31	13.98	6,733,886	+0.30(+2.16%)
May 28, 2009	13.68	13.82	13.17	13.69	7,991,559	+0.14(+1.00%)
May 27, 2009	13.87	14.00	13.50	13.55	7,181,404	-0.31(-2.26%)
May 26, 2009	13.15	13.93	13.08	13.87	8,184,082	+0.62(+4.70%)
May 22, 2009	13.38	13.48	13.08	13.24	6,908,316	-0.06(-0.42%)
May 21, 2009	13.66	13.66	13.06	13.30	9,792,927	-0.56(-4.06%)
May 20, 2009	14.29	14.53	13.79	13.86	7,378,353	-0.37(-2.60%)
May 19, 2009	14.00	14.44	13.90	14.23	7,479,476	+0.05(+0.36%)
May 18, 2009	13.68	14.20	13.49	14.18	11,266,579	+0.65(+4.81%)
May 15, 2009	13.59	13.94	13.35	13.53	14,000,289	-0.29(-2.10%)
May 14, 2009	13.94	14.08	13.55	13.82	9,117,498	+0.02(+0.17%)
May 13, 2009	14.30	14.36	13.68	13.80	12,317,722	-0.72(-4.98%)
May 12, 2009	15.18	15.32	14.10	14.52	14,059,234	-0.61(-4.01%)
May 11, 2009	15.45	15.62	14.98	15.13	8,077,080	-0.55(-3.48%)
May 08, 2009	15.63	16.22	15.44	15.67	11,232,277	+0.27(+1.76%)
May 07, 2009	16.68	16.82	15.15	15.40	14,033,252	-1.08(-6.57%)
May 06, 2009	16.22	16.57	15.75	16.48	7,625,695	+0.43(+2.67%)
May 05, 2009	16.11	16.46	15.48	16.06	10,015,234	-0.35(-2.13%)
May 04, 2009	16.30	16.42	16.05	16.41	10,100,622	+0.31(+1.91%)
May 01, 2009	16.48	16.48	15.89	16.10	12,110,540	-0.44(-2.65%)
Apr 30, 2009	16.92	17.16	16.26	16.54	15,400,327	-0.18(-1.09%)
Apr 29, 2009	15.94	17.22	15.85	16.72	15,687,976	+1.03(+6.54%)
Apr 28, 2009	15.89	16.88	15.64	15.69	16,761,171	-0.25(-1.55%)
Apr 27, 2009	15.72	16.42	15.40	15.94	12,805,234	-0.36(-2.20%)
Apr 24, 2009	15.25	16.47	15.19	16.30	12,867,250	+0.95(+6.17%)
Apr 23, 2009	14.86	15.44	14.64	15.35	9,933,496	-0.28(-1.76%)
Apr 22, 2009	14.69	16.06	14.44	15.63	15,814,653	+0.75(+5.05%)
Apr 21, 2009	14.14	14.88	13.90	14.87	10,575,188	+0.44(+3.07%)
Apr 20, 2009	14.99	15.16	14.34	14.43	13,591,254	-1.37(-8.65%)
Apr 17, 2009	15.28	16.26	14.99	15.80	17,513,902	+0.50(+3.29%)
Apr 16, 2009	14.80	15.40	14.52	15.29	9,218,682	+0.74(+5.06%)
Apr 15, 2009	14.40	14.64	14.15	14.56	7,242,063	+0.04(+0.29%)
Apr 14, 2009	14.25	14.73	14.24	14.52	9,292,186	-0.16(-1.11%)
Apr 13, 2009	14.77	14.82	14.16	14.68	8,339,699	-0.22(-1.47%)
Apr 09, 2009	13.78	15.00	13.76	14.90	15,830,976	+1.53(+11.45%)
Apr 08, 2009	13.00	13.52	12.98	13.37	9,196,161	+0.43(+3.32%)
Apr 07, 2009	13.36	13.49	12.79	12.94	11,142,483	-0.63(-4.68%)
Apr 06, 2009	14.05	14.05	13.28	13.57	11,461,644	-0.55(-3.87%)
Apr 03, 2009	13.37	14.15	13.30	14.12	14,834,702	+0.63(+4.71%)
Apr 02, 2009	12.50	14.04	12.36	13.48	22,614,368	+1.29(+10.56%)
Apr 01, 2009	12.13	12.26	11.60	12.20	17,617,892	+0.18(+1.48%)
Mar 31, 2009	11.94	12.24	11.61	12.02	12,059,456	+0.30(+2.55%)
Mar 30, 2009	12.38	12.38	11.59	11.72	10,846,247	-1.07(-8.35%)
Mar 26, 2009	12.45	12.79	12.37	12.79	11,373,933	+0.59(+4.86%)
Mar 25, 2009	12.39	12.98	11.84	12.20	16,157,607	-0.44(-3.47%)
Mar 24, 2009	12.81	13.13	12.39	12.64	12,139,928	-0.63(-4.78%)
Mar 23, 2009	12.55	13.28	11.94	13.27	13,948,483	+1.49(+12.68%)
Mar 20, 2009	12.37	12.44	11.63	11.78	12,303,590	-0.37(-3.03%)
Mar 19, 2009	12.08	12.38	12.08	12.15	12,260,826	-0.06(-0.46%)
Mar 18, 2009	11.42	12.45	11.26	12.20	16,520,871	+0.73(+6.34%)
Mar 17, 2009	11.00	11.48	10.61	11.47	19,375,482	+0.37(+3.36%)
Mar 16, 2009	11.02	11.38	10.90	11.10	12,370,343	+0.14(+1.28%)
Mar 13, 2009	10.96	11.16	10.62	10.96	8,787,882	+0.02(+0.17%)
Mar 12, 2009	10.29	10.99	10.29	10.94	11,585,803	+0.31(+2.90%)
Mar 11, 2009	10.35	10.80	10.26	10.63	11,505,047	+0.30(+2.89%)
Mar 10, 2009	10.08	10.52	9.798	10.33	15,815,264	+0.59(+6.03%)
Mar 09, 2009	9.686	10.12	9.644	9.747	13,012,504	-0.08(-0.85%)
Mar 06, 2009	10.14	10.29	9.509	9.831	22,056,166	-0.60(-5.73%)
Mar 05, 2009	11.12	11.12	10.33	10.43	12,187,884	-0.76(-6.80%)
Mar 04, 2009	11.03	11.38	10.79	11.19	17,564,848	+0.49(+4.58%)
Mar 02, 2009	12.01	12.01	10.60	10.70	18,204,086	-1.00(-8.54%)
Feb 27, 2009	11.85	12.07	11.54	11.70	16,011,844	-0.16(-1.38%)
Feb 26, 2009	12.30	12.70	11.82	11.86	13,576,957	-0.19(-1.59%)
Feb 25, 2009	12.21	12.36	11.75	12.05	13,363,642	-0.37(-3.00%)
Feb 24, 2009	11.92	12.47	11.66	12.43	13,426,246	+0.62(+5.26%)
Feb 23, 2009	12.52	12.61	11.76	11.80	12,895,382	-0.67(-5.35%)
Feb 20, 2009	12.40	12.65	12.10	12.47	12,994,182	+0.05(+0.41%)
Feb 19, 2009	12.90	13.13	12.37	12.42	9,215,726	-0.32(-2.49%)
Feb 18, 2009	12.85	13.08	12.43	12.74	9,401,327	-0.07(-0.51%)
Feb 17, 2009	13.06	13.19	12.57	12.80	10,834,764	-0.92(-6.73%)
Feb 13, 2009	13.68	13.99	13.53	13.73	8,703,379	+0.03(+0.20%)
Feb 12, 2009	13.08	13.70	13.00	13.70	11,185,774	-0.17(-1.24%)
Feb 11, 2009	14.23	14.26	13.57	13.87	8,480,376	+0.06(+0.44%)
Feb 10, 2009	14.21	14.54	13.68	13.81	15,680,054	-0.60(-4.19%)
Feb 09, 2009	14.20	14.49	14.06	14.41	12,109,743	+0.10(+0.68%)
Feb 06, 2009	13.52	14.44	13.37	14.32	19,899,238	+0.87(+6.46%)
Feb 05, 2009	12.56	13.68	12.42	13.45	12,072,120	+0.65(+5.05%)
Feb 04, 2009	12.76	13.23	12.67	12.80	11,523,149	-0.01(-0.07%)
Feb 03, 2009	12.35	12.86	12.22	12.81	10,948,598	+0.42(+3.41%)
Feb 02, 2009	11.87	12.70	11.82	12.39	11,532,480	+0.13(+1.02%)
Jan 30, 2009	12.46	12.86	11.88	12.26	18,208,698	+0.68(+5.90%)
Jan 29, 2009	12.18	12.34	11.46	11.58	10,497,733	-0.76(-6.14%)
Jan 28, 2009	11.92	12.45	11.86	12.34	8,021,982	+0.60(+5.11%)
Jan 27, 2009	11.78	12.04	11.65	11.74	6,592,927	+0.01(+0.12%)
Jan 26, 2009	11.94	12.16	11.43	11.72	6,769,659	-0.27(-2.25%)
Jan 23, 2009	11.85	12.33	11.62	11.99	8,883,252	-0.09(-0.73%)
Jan 22, 2009	12.23	12.37	11.79	12.08	10,875,597	-0.57(-4.52%)
Jan 21, 2009	12.38	12.68	11.99	12.65	9,219,726	+0.50(+4.13%)
Jan 20, 2009	12.96	13.20	12.11	12.15	8,530,348	-0.80(-6.21%)
Jan 16, 2009	13.34	13.42	12.52	12.96	11,161,386	-0.15(-1.13%)
Jan 15, 2009	12.77	13.35	12.46	13.10	11,710,286	+0.34(+2.66%)
Jan 14, 2009	13.23	13.51	12.62	12.77	9,303,979	-0.75(-5.54%)
Jan 13, 2009	13.52	13.91	13.25	13.51	8,556,858	-0.06(-0.41%)
Jan 12, 2009	13.66	14.18	13.38	13.57	8,092,483	-0.43(-3.09%)
Jan 09, 2009	15.10	15.10	13.91	14.00	9,703,305	-0.86(-5.81%)
Jan 08, 2009	14.46	14.92	14.18	14.87	10,527,406	+0.47(+3.26%)
Jan 07, 2009	14.63	14.95	14.30	14.40	8,966,369	-0.49(-3.31%)
Jan 06, 2009	14.38	15.14	14.30	14.89	12,287,691	+0.63(+4.43%)
Jan 05, 2009	14.19	14.37	13.83	14.26	8,280,151	-0.09(-0.65%)
Jan 02, 2009	13.29	14.40	13.29	14.35	7,581,926	+1.06(+7.97%)
Dec 31, 2008	13.04	13.42	12.99	13.29	5,512,574	+0.27(+2.11%)
Dec 30, 2008	12.50	13.02	12.49	13.02	4,726,341	+0.65(+5.26%)
Dec 29, 2008	12.61	12.69	12.18	12.37	3,344,431	-0.31(-2.42%)
Dec 26, 2008	11.78	12.69	11.78	12.67	2,291,673	+0.14(+1.11%)
Dec 24, 2008	12.45	12.59	12.36	12.53	1,586,614	+0.11(+0.86%)
Dec 23, 2008	12.93	13.00	12.29	12.43	5,290,524	-0.29(-2.27%)
Dec 22, 2008	13.35	13.35	12.45	12.71	5,600,649	-0.46(-3.46%)
Dec 19, 2008	12.97	13.43	12.90	13.17	11,504,780	+0.44(+3.43%)
Dec 18, 2008	13.34	13.47	12.56	12.73	10,336,736	-0.53(-3.99%)
Dec 17, 2008	13.04	13.45	12.84	13.26	9,235,168	+0.04(+0.30%)
Dec 16, 2008	12.63	13.24	12.40	13.22	11,806,220	+0.77(+6.22%)
Dec 15, 2008	12.64	12.86	12.26	12.45	8,189,079	-0.07(-0.56%)
Dec 12, 2008	12.42	12.71	11.87	12.52	13,126,922	+0.20(+1.66%)
Dec 11, 2008	13.48	13.48	12.17	12.31	14,644,063	-1.28(-9.41%)
Dec 10, 2008	13.38	13.90	13.00	13.59	14,937,868	-0.50(-3.55%)
Dec 09, 2008	14.16	14.82	13.55	14.09	15,287,904	+0.10(+0.73%)
Dec 08, 2008	12.93	14.19	12.93	13.99	11,456,025	+1.10(+8.56%)
Dec 05, 2008	11.84	12.92	11.57	12.89	9,687,291	+0.91(+7.63%)
Dec 04, 2008	12.37	12.74	11.87	11.97	9,493,816	-0.73(-5.73%)
Dec 03, 2008	11.96	12.74	11.26	12.70	9,197,593	+0.47(+3.83%)
Dec 02, 2008	11.73	12.32	11.52	12.23	8,514,721	+0.77(+6.76%)
Dec 01, 2008	12.52	12.90	11.46	11.46	8,560,618	-1.46(-11.30%)
Nov 28, 2008	12.99	13.14	12.74	12.92	3,449,240	-0.26(-1.97%)
Nov 26, 2008	11.86	13.20	11.78	13.18	7,715,004	+1.03(+8.51%)
Nov 25, 2008	12.09	12.47	11.66	12.15	9,079,825	-0.05(-0.42%)
Nov 24, 2008	11.62	12.34	11.30	12.20	11,270,684	+0.94(+8.32%)
Nov 21, 2008	10.37	11.26	10.21	11.26	15,873,521	+1.01(+9.86%)
Nov 20, 2008	10.81	11.41	10.19	10.25	14,829,984	-0.77(-6.94%)
Nov 19, 2008	11.87	12.08	10.90	11.02	12,543,132	-1.04(-8.65%)
Nov 18, 2008	12.65	12.96	11.46	12.06	14,124,524	-0.67(-5.25%)
Nov 17, 2008	12.68	13.42	12.52	12.73	10,096,308	-0.31(-2.35%)
Nov 14, 2008	12.99	13.84	12.45	13.03	14,246,640	-0.23(-1.75%)
Nov 13, 2008	11.80	13.31	11.53	13.26	17,974,130	+1.53(+13.02%)
Nov 12, 2008	11.81	12.28	11.66	11.74	10,640,767	-0.31(-2.61%)
Nov 11, 2008	11.74	12.34	11.50	12.05	11,148,438	+0.19(+1.64%)
Nov 10, 2008	12.67	12.68	11.62	11.86	6,771,141	-0.44(-3.57%)
Nov 07, 2008	12.37	12.62	11.91	12.29	7,855,097	+0.11(+0.87%)
Nov 06, 2008	13.26	13.39	12.11	12.19	12,469,351	-1.39(-10.26%)
Nov 05, 2008	14.44	14.57	13.54	13.58	8,896,884	-0.87(-6.04%)
Nov 04, 2008	13.91	14.49	13.52	14.45	9,812,108	+0.96(+7.08%)
Nov 03, 2008	13.46	13.91	12.84	13.50	7,447,708	+0.00(+0.00%)
Oct 31, 2008	12.94	13.94	12.59	13.50	13,272,034	+0.59(+4.58%)
Oct 30, 2008	12.78	13.30	12.52	12.91	13,427,872	+0.74(+6.11%)
Oct 29, 2008	12.17	12.94	11.68	12.16	13,382,897	-0.06(-0.53%)
Oct 28, 2008	10.52	12.24	10.20	12.23	15,847,261	+1.94(+18.84%)
Oct 27, 2008	10.55	11.02	10.23	10.29	10,414,475	-0.42(-3.96%)
Oct 24, 2008	10.44	11.14	10.14	10.72	11,216,513	-0.34(-3.05%)
Oct 23, 2008	11.31	11.43	10.33	11.05	15,025,701	-0.22(-1.93%)
Oct 22, 2008	12.00	12.52	10.82	11.27	17,628,294	-1.11(-8.99%)
Oct 21, 2008	12.91	13.26	12.35	12.38	15,251,059	-1.45(-10.51%)
Oct 20, 2008	13.35	14.01	13.13	13.84	6,501,540	+0.47(+3.52%)
Oct 17, 2008	12.80	14.09	12.51	13.37	12,285,982	-0.10(-0.72%)
Oct 16, 2008	12.62	13.64	12.02	13.46	14,983,019	+0.90(+7.17%)
Oct 15, 2008	13.72	14.28	12.54	12.56	11,797,295	-1.50(-10.64%)
Oct 14, 2008	15.61	15.79	13.76	14.06	11,763,070	-0.59(-4.03%)
Oct 13, 2008	13.66	14.74	13.08	14.65	10,981,512	+1.37(+10.29%)
Oct 10, 2008	12.82	14.29	11.90	13.28	19,338,422	+0.52(+4.09%)
Oct 09, 2008	14.40	15.06	12.76	12.76	17,304,884	-1.79(-12.31%)
Oct 08, 2008	14.39	15.25	14.12	14.55	16,438,926	-0.18(-1.19%)
Oct 07, 2008	14.71	15.99	14.64	14.73	13,077,789	-0.64(-4.15%)
Oct 06, 2008	14.94	15.47	13.91	15.36	17,129,672	+0.34(+2.24%)
Oct 03, 2008	15.67	16.04	15.00	15.03	11,688,737	-0.14(-0.91%)
Oct 02, 2008	16.62	16.71	15.11	15.17	17,859,084	-1.54(-9.23%)
Oct 01, 2008	17.46	17.54	16.49	16.71	13,822,723	-0.92(-5.24%)
Sep 30, 2008	17.31	17.82	16.87	17.63	12,222,107	+0.91(+5.44%)
Sep 29, 2008	17.86	18.31	16.72	16.72	16,624,324	-1.28(-7.13%)
Sep 26, 2008	17.59	18.10	17.45	18.01	11,946,612	-0.32(-1.76%)
Sep 25, 2008	18.87	18.91	18.28	18.33	8,600,570	-0.23(-1.24%)
Sep 24, 2008	18.69	19.38	18.39	18.56	9,189,185	-0.13(-0.69%)
Sep 23, 2008	19.23	19.45	18.49	18.69	7,292,295	-0.38(-2.01%)
Sep 22, 2008	19.95	20.26	19.05	19.07	8,059,390	-1.22(-6.01%)
Sep 19, 2008	19.78	21.07	18.86	20.29	14,158,264	+0.65(+3.31%)
Sep 18, 2008	19.50	20.61	18.03	19.64	14,645,906	+0.91(+4.86%)
Sep 17, 2008	19.74	19.74	18.60	18.73	16,094,893	-1.22(-6.13%)
Sep 16, 2008	18.74	20.12	18.65	19.95	12,618,999	+0.63(+3.25%)
Sep 15, 2008	19.07	20.05	18.96	19.33	9,780,464	-0.54(-2.72%)
Sep 12, 2008	19.32	19.93	19.09	19.87	7,743,043	+0.19(+0.96%)
Sep 11, 2008	19.33	19.71	18.73	19.68	13,153,737	-0.02(-0.12%)
Sep 10, 2008	19.98	20.07	19.42	19.70	8,891,323	+0.08(+0.40%)
Sep 09, 2008	20.45	20.66	19.61	19.62	10,200,071	-0.70(-3.45%)
Sep 08, 2008	19.67	20.38	19.38	20.32	10,767,658	+0.99(+5.11%)
Sep 05, 2008	19.18	19.46	18.58	19.33	9,339,121	+0.18(+0.92%)
Sep 04, 2008	19.37	19.68	19.15	19.16	11,844,307	-0.35(-1.78%)
Sep 03, 2008	19.85	19.85	19.23	19.51	8,264,499	-0.35(-1.74%)
Sep 02, 2008	20.72	20.89	19.71	19.85	8,163,897	-0.03(-0.14%)
Aug 29, 2008	20.36	20.44	19.86	19.88	5,599,563	-0.50(-2.45%)
Aug 28, 2008	19.76	20.59	19.49	20.38	6,945,224	+0.77(+3.91%)
Aug 27, 2008	19.30	19.65	19.17	19.61	5,676,902	+0.30(+1.53%)
Aug 26, 2008	19.30	19.48	19.03	19.32	4,871,725	+0.03(+0.14%)
Aug 25, 2008	19.86	20.01	19.12	19.29	5,862,122	-0.72(-3.60%)
Aug 22, 2008	20.07	20.30	19.51	20.01	5,738,032	+0.04(+0.18%)
Aug 21, 2008	20.00	20.11	19.67	19.97	4,620,401	-0.21(-1.05%)
Aug 20, 2008	20.41	20.57	19.89	20.18	4,600,820	+0.10(+0.48%)
Aug 19, 2008	20.45	20.66	19.92	20.09	5,172,236	-0.27(-1.32%)
Aug 18, 2008	20.77	21.10	20.21	20.36	6,521,123	-0.33(-1.61%)
Aug 15, 2008	19.81	20.83	19.69	20.69	9,879,334	+0.95(+4.82%)
Aug 14, 2008	19.18	20.01	19.18	19.74	4,101,175	+0.20(+1.04%)
Aug 13, 2008	19.58	19.96	19.34	19.53	4,653,289	-0.23(-1.19%)
Aug 12, 2008	19.57	20.26	19.57	19.77	5,937,571	+0.13(+0.68%)
Aug 11, 2008	19.62	20.15	19.34	19.63	7,174,338	-0.06(-0.30%)
Aug 08, 2008	18.94	19.75	18.82	19.69	6,100,850	+0.73(+3.84%)
Aug 07, 2008	19.59	19.68	18.85	18.97	6,375,458	-0.70(-3.56%)
Aug 06, 2008	19.10	19.82	19.00	19.67	7,593,214	+0.20(+1.04%)
Aug 05, 2008	18.99	19.47	18.74	19.46	7,369,996	+0.79(+4.24%)
Aug 04, 2008	18.88	19.29	18.33	18.67	7,319,290	-0.41(-2.17%)
Aug 01, 2008	19.64	19.67	18.55	19.09	9,383,854	-0.28(-1.43%)
Jul 31, 2008	19.32	20.00	19.18	19.36	7,986,948	-0.22(-1.11%)
Jul 30, 2008	19.80	19.92	19.08	19.58	8,817,227	-0.17(-0.84%)
Jul 29, 2008	19.75	19.76	18.49	19.75	9,806,725	+1.38(+7.52%)
Jul 28, 2008	19.13	19.41	18.27	18.36	8,746,448	-0.81(-4.20%)
Jul 25, 2008	19.30	19.40	18.89	19.17	6,424,172	+0.00(+0.02%)
Jul 24, 2008	20.25	20.26	19.13	19.16	7,493,007	-1.11(-5.49%)
Jul 23, 2008	20.65	20.78	19.83	20.28	10,942,488	-0.25(-1.23%)
Jul 22, 2008	21.00	21.15	19.93	20.53	11,651,308	+0.87(+4.40%)
Jul 21, 2008	19.86	20.22	19.46	19.67	7,632,292	-0.25(-1.25%)
Jul 18, 2008	20.06	20.48	19.87	19.92	7,680,017	-0.33(-1.64%)
Jul 17, 2008	19.53	20.39	19.53	20.25	6,660,613	+0.55(+2.80%)
Jul 16, 2008	18.53	19.71	18.51	19.69	7,747,105	+1.14(+6.15%)
Jul 15, 2008	18.39	19.01	17.82	18.55	10,248,468	+0.00(+0.00%)
Jul 14, 2008	19.01	19.01	18.34	18.55	5,763,491	-0.26(-1.37%)
Jul 11, 2008	18.71	19.16	18.32	18.81	9,332,814	-0.11(-0.56%)
Jul 10, 2008	18.79	19.16	18.53	18.92	7,810,675	-0.04(-0.22%)
Jul 09, 2008	19.58	19.69	18.88	18.96	8,558,056	-0.76(-3.83%)
Jul 08, 2008	19.05	19.77	18.86	19.71	9,752,922	+0.71(+3.76%)
Jul 07, 2008	18.95	19.30	18.60	19.00	8,670,515	+0.22(+1.15%)
Jul 04, 2008	18.78	19.13	18.41	18.78	4,571,736	+0.00(+0.00%)
Jul 03, 2008	18.78	19.13	18.41	18.78	4,571,736	+0.43(+2.36%)
Jul 02, 2008	19.33	19.77	18.35	18.35	10,092,959	-1.39(-7.04%)
Jul 01, 2008	18.99	19.91	18.93	19.74	9,870,529	+0.48(+2.51%)
Jun 30, 2008	19.39	19.54	19.04	19.26	7,794,077	-0.25(-1.30%)
Jun 27, 2008	19.36	19.88	19.07	19.51	10,337,802	+0.19(+1.00%)
Jun 26, 2008	20.03	20.21	19.30	19.32	10,264,649	-1.39(-6.73%)
Jun 25, 2008	20.61	20.95	20.24	20.71	5,954,813	+0.34(+1.65%)
Jun 24, 2008	20.57	20.78	20.04	20.38	5,922,576	-0.33(-1.60%)
Jun 23, 2008	20.73	21.06	20.61	20.71	5,628,637	+0.04(+0.18%)
Jun 20, 2008	21.53	21.53	20.46	20.67	11,300,760	-0.75(-3.52%)
Jun 19, 2008	20.77	21.52	20.64	21.43	5,132,809	+0.53(+2.56%)
Jun 18, 2008	21.01	21.11	20.66	20.89	6,308,481	-0.30(-1.43%)
Jun 17, 2008	21.85	21.94	21.16	21.20	5,479,360	-0.65(-2.97%)
Jun 16, 2008	21.89	22.07	21.54	21.84	5,961,986	-0.30(-1.35%)
Jun 13, 2008	21.56	22.14	21.56	22.14	7,741,996	+0.86(+4.02%)
Jun 12, 2008	21.78	21.94	21.13	21.29	10,481,438	-0.34(-1.57%)
Jun 11, 2008	22.59	22.62	21.63	21.63	7,034,583	-0.86(-3.81%)
Jun 10, 2008	22.55	22.75	22.35	22.48	5,277,207	-0.35(-1.55%)
Jun 09, 2008	22.86	23.16	22.57	22.84	7,989,140	-0.02(-0.08%)
Jun 06, 2008	24.01	24.07	22.86	22.86	9,022,775	-1.35(-5.59%)
Jun 05, 2008	23.89	24.26	23.64	24.21	7,451,992	-0.30(-1.24%)
Jun 04, 2008	24.27	24.74	24.00	24.51	6,825,836	+0.35(+1.43%)
Jun 03, 2008	24.45	24.54	23.93	24.17	7,480,476	+0.15(+0.63%)