Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	8.221	8.340	8.141	8.324	7,309,037	+0.13(+1.63%)
Sep 29, 2004	8.073	8.213	8.038	8.190	5,198,202	+0.11(+1.40%)
Sep 28, 2004	8.012	8.120	7.958	8.077	4,571,539	+0.04(+0.54%)
Sep 27, 2004	8.093	8.132	7.978	8.034	6,870,041	-0.12(-1.45%)
Sep 24, 2004	8.034	8.213	8.013	8.152	6,344,685	+0.14(+1.73%)
Sep 23, 2004	8.112	8.162	8.012	8.013	6,188,019	-0.10(-1.17%)
Sep 22, 2004	8.093	8.175	8.038	8.108	7,913,556	-0.04(-0.47%)
Sep 21, 2004	7.951	8.230	7.946	8.147	8,391,304	+0.17(+2.14%)
Sep 20, 2004	7.904	8.091	7.882	7.976	10,234,756	+0.15(+1.97%)
Sep 17, 2004	7.670	7.947	7.668	7.822	10,425,190	+0.21(+2.77%)
Sep 16, 2004	7.641	7.647	7.557	7.611	3,415,645	+0.01(+0.14%)
Sep 15, 2004	7.678	7.713	7.576	7.600	6,685,696	-0.10(-1.34%)
Sep 14, 2004	7.733	7.792	7.651	7.704	5,239,721	-0.02(-0.27%)
Sep 13, 2004	7.563	7.767	7.510	7.724	10,182,165	+0.19(+2.51%)
Sep 10, 2004	7.581	7.599	7.435	7.535	5,953,851	-0.06(-0.75%)
Sep 09, 2004	7.687	7.695	7.551	7.592	4,525,591	-0.01(-0.16%)
Sep 08, 2004	7.635	7.745	7.604	7.604	6,710,607	-0.08(-1.02%)
Sep 07, 2004	7.593	7.825	7.558	7.682	8,320,998	+0.13(+1.71%)
Sep 03, 2004	7.642	7.674	7.505	7.553	4,244,368	-0.10(-1.27%)
Sep 02, 2004	7.333	7.677	7.315	7.651	7,744,712	+0.29(+3.96%)
Sep 01, 2004	7.248	7.362	7.165	7.359	6,008,103	+0.11(+1.53%)
Aug 31, 2004	7.241	7.280	7.128	7.248	3,560,131	+0.01(+0.17%)
Aug 30, 2004	7.309	7.312	7.226	7.236	2,564,778	-0.08(-1.04%)
Aug 27, 2004	7.297	7.335	7.268	7.312	2,021,153	-0.01(-0.16%)
Aug 26, 2004	7.246	7.385	7.227	7.324	2,337,807	-0.00(-0.02%)
Aug 25, 2004	7.288	7.340	7.218	7.326	4,670,631	+0.07(+0.95%)
Aug 24, 2004	7.085	7.280	7.064	7.257	6,228,431	+0.20(+2.76%)
Aug 23, 2004	7.044	7.092	6.976	7.062	4,355,639	+0.01(+0.12%)
Aug 20, 2004	6.990	7.093	6.949	7.053	3,824,193	+0.05(+0.77%)
Aug 19, 2004	7.112	7.115	6.915	6.999	4,557,699	-0.09(-1.22%)
Aug 18, 2004	7.047	7.104	6.988	7.086	5,013,303	+0.04(+0.58%)
Aug 17, 2004	7.114	7.187	7.004	7.045	5,999,799	-0.07(-0.98%)
Aug 16, 2004	6.984	7.124	6.898	7.115	5,234,739	+0.21(+3.09%)
Aug 13, 2004	7.040	7.045	6.844	6.902	5,719,683	-0.10(-1.36%)
Aug 12, 2004	7.110	7.138	6.968	6.997	4,740,937	-0.16(-2.29%)
Aug 11, 2004	7.173	7.191	7.039	7.161	5,113,503	-0.03(-0.44%)
Aug 10, 2004	7.006	7.192	6.975	7.192	6,609,854	+0.22(+3.11%)
Aug 09, 2004	6.957	7.057	6.957	6.975	3,879,552	-0.01(-0.17%)
Aug 06, 2004	7.081	7.106	6.957	6.987	6,986,295	-0.10(-1.43%)
Aug 05, 2004	7.360	7.360	7.087	7.088	5,394,726	-0.19(-2.65%)
Aug 04, 2004	7.247	7.320	7.193	7.281	5,600,107	+0.05(+0.73%)
Aug 03, 2004	7.329	7.412	7.227	7.228	7,185,587	-0.20(-2.75%)
Aug 02, 2004	7.240	7.436	7.135	7.433	8,236,852	+0.21(+2.94%)
Jul 30, 2004	7.233	7.340	7.192	7.221	6,171,411	-0.01(-0.20%)
Jul 29, 2004	7.105	7.280	7.055	7.235	9,603,664	+0.16(+2.28%)
Jul 28, 2004	7.015	7.105	6.967	7.074	6,738,287	-0.02(-0.24%)
Jul 27, 2004	7.104	7.127	7.049	7.091	10,476,674	+0.02(+0.29%)
Jul 26, 2004	6.762	7.123	6.744	7.070	10,809,935	+0.29(+4.32%)
Jul 23, 2004	6.745	6.834	6.576	6.778	8,897,838	+0.22(+3.40%)
Jul 22, 2004	6.692	6.751	6.377	6.555	12,718,157	-0.14(-2.09%)
Jul 21, 2004	6.852	6.876	6.681	6.694	5,557,481	-0.17(-2.42%)
Jul 20, 2004	6.853	6.861	6.744	6.861	4,535,555	-0.00(-0.04%)
Jul 19, 2004	6.806	6.881	6.804	6.863	5,714,700	+0.11(+1.64%)
Jul 16, 2004	6.874	6.888	6.751	6.752	6,176,394	-0.04(-0.59%)
Jul 15, 2004	6.684	6.823	6.674	6.792	5,884,099	+0.12(+1.81%)
Jul 14, 2004	6.629	6.740	6.623	6.672	3,485,950	+0.00(+0.04%)
Jul 13, 2004	6.740	6.794	6.667	6.669	4,339,031	-0.08(-1.23%)
Jul 12, 2004	6.793	6.814	6.652	6.752	3,456,610	-0.04(-0.62%)
Jul 09, 2004	6.728	6.817	6.666	6.794	3,783,228	+0.12(+1.77%)
Jul 08, 2004	6.709	6.755	6.651	6.676	4,101,541	-0.01(-0.18%)
Jul 07, 2004	6.652	6.762	6.615	6.688	4,894,835	+0.05(+0.74%)
Jul 06, 2004	6.666	6.750	6.614	6.639	4,555,485	-0.03(-0.43%)
Jul 02, 2004	6.864	6.876	6.644	6.668	5,351,546	-0.17(-2.55%)