Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	3.567	3.603	3.537	3.574	7,891,330	+0.01(+0.32%)
Jun 27, 2002	3.561	3.563	3.434	3.563	8,148,026	+0.12(+3.36%)
Jun 26, 2002	3.440	3.493	3.341	3.447	8,341,790	+0.02(+0.49%)
Jun 25, 2002	3.513	3.547	3.414	3.430	8,469,310	-0.02(-0.49%)
Jun 21, 2002	3.349	3.473	3.349	3.447	16,923,716	+0.05(+1.33%)
Jun 20, 2002	3.402	3.454	3.324	3.402	18,861,356	+0.02(+0.69%)
Jun 19, 2002	3.371	3.453	3.360	3.378	8,601,799	+0.00(+0.07%)
Jun 18, 2002	3.300	3.403	3.281	3.376	4,680,975	+0.04(+1.16%)
Jun 17, 2002	3.271	3.341	3.211	3.337	8,915,630	+0.14(+4.22%)
Jun 14, 2002	3.261	3.273	3.137	3.202	10,199,110	-0.20(-5.80%)
Jun 12, 2002	3.398	3.468	3.349	3.399	6,836,393	+0.00(+0.05%)
Jun 11, 2002	3.474	3.542	3.396	3.398	6,906,777	-0.04(-1.12%)
Jun 10, 2002	3.430	3.484	3.379	3.436	4,097,198	-0.01(-0.23%)
Jun 07, 2002	3.365	3.493	3.346	3.444	7,176,722	+0.10(+3.01%)
Jun 06, 2002	3.481	3.510	3.344	3.344	6,448,037	-0.12(-3.46%)
Jun 05, 2002	3.356	3.501	3.316	3.464	7,801,073	-0.10(-2.76%)
May 31, 2002	3.575	3.638	3.524	3.562	9,014,996	-0.24(-6.35%)
May 24, 2002	3.811	3.837	3.785	3.803	5,816,647	-0.01(-0.21%)
May 23, 2002	3.805	3.838	3.737	3.811	9,491,954	+0.02(+0.48%)
May 22, 2002	3.702	3.804	3.698	3.793	7,299,687	+0.09(+2.48%)
May 21, 2002	3.789	3.845	3.691	3.701	11,497,908	-0.08(-2.06%)
May 20, 2002	3.776	3.793	3.740	3.779	9,159,077	-0.01(-0.38%)
May 17, 2002	3.838	3.871	3.723	3.794	12,592,178	-0.02(-0.55%)
May 16, 2002	3.859	3.859	3.761	3.815	10,070,762	-0.04(-1.09%)
May 15, 2002	3.746	3.891	3.708	3.856	10,377,555	+0.11(+3.05%)
May 14, 2002	3.687	3.758	3.662	3.742	9,296,948	+0.10(+2.83%)
May 13, 2002	3.672	3.698	3.599	3.639	12,075,474	-0.04(-1.21%)
May 10, 2002	3.757	3.758	3.671	3.684	11,058,213	-0.05(-1.24%)
May 09, 2002	3.771	3.779	3.705	3.730	11,260,672	-0.05(-1.40%)
May 08, 2002	3.713	3.795	3.664	3.783	13,323,762	+0.10(+2.59%)
May 07, 2002	3.620	3.714	3.602	3.687	13,408,223	+0.08(+2.20%)
May 06, 2002	3.628	3.712	3.600	3.608	9,447,239	-0.04(-1.03%)
May 03, 2002	3.628	3.725	3.590	3.646	14,300,034	-0.01(-0.19%)
May 02, 2002	3.672	3.720	3.620	3.652	20,627,176	-0.01(-0.37%)
May 01, 2002	3.843	3.844	3.573	3.666	44,949,532	-0.17(-4.44%)
Apr 30, 2002	3.867	3.929	3.797	3.836	19,859,572	-0.01(-0.18%)
Apr 29, 2002	3.870	3.909	3.840	3.843	14,832,885	-0.04(-0.97%)
Apr 26, 2002	3.924	3.969	3.863	3.881	9,080,826	-0.04(-1.01%)
Apr 25, 2002	3.842	3.939	3.785	3.920	10,394,944	+0.09(+2.31%)
Apr 24, 2002	3.895	3.958	3.826	3.832	5,041,591	-0.04(-1.07%)
Apr 23, 2002	3.797	3.945	3.789	3.873	9,904,323	+0.06(+1.65%)
Apr 22, 2002	3.862	3.886	3.782	3.810	6,630,208	-0.06(-1.68%)
Apr 19, 2002	3.857	3.915	3.832	3.875	6,473,706	+0.02(+0.56%)
Apr 18, 2002	3.933	3.938	3.782	3.854	10,771,293	-0.06(-1.52%)
Apr 17, 2002	4.028	4.034	3.864	3.913	10,586,224	-0.10(-2.47%)
Apr 16, 2002	3.927	4.045	3.927	4.013	6,071,273	+0.09(+2.20%)
Apr 15, 2002	4.021	4.049	3.906	3.926	10,026,047	-0.09(-2.27%)
Apr 12, 2002	4.032	4.037	3.956	4.017	11,614,664	+0.00(+0.05%)
Apr 11, 2002	4.130	4.139	3.952	4.015	17,784,060	-0.14(-3.27%)
Apr 10, 2002	4.058	4.158	4.047	4.151	14,288,856	+0.11(+2.68%)
Apr 09, 2002	3.999	4.061	3.942	4.043	12,266,754	+0.08(+1.89%)
Apr 08, 2002	3.959	4.007	3.952	3.968	9,966,427	-0.04(-1.07%)
Apr 05, 2002	3.956	4.063	3.950	4.010	8,627,468	+0.05(+1.38%)
Apr 04, 2002	3.824	3.959	3.814	3.956	9,786,326	+0.12(+3.19%)
Apr 03, 2002	3.813	3.921	3.787	3.833	8,792,664	-0.09(-2.30%)
Apr 02, 2002	3.992	3.992	3.890	3.924	7,091,018	-0.07(-1.71%)