Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	23.77	23.85	23.37	23.65	6,779,481	-0.11(-0.47%)
Jun 28, 2007	23.76	24.00	23.68	23.76	4,409,919	-0.10(-0.40%)
Jun 27, 2007	23.12	23.87	22.88	23.86	8,400,215	+0.55(+2.37%)
Jun 26, 2007	23.70	23.70	23.18	23.31	5,609,538	-0.11(-0.48%)
Jun 25, 2007	23.81	23.97	23.32	23.42	4,896,078	-0.34(-1.42%)
Jun 22, 2007	24.29	24.32	23.73	23.75	13,744,015	-0.55(-2.25%)
Jun 21, 2007	24.03	24.45	23.94	24.30	5,939,475	+0.21(+0.86%)
Jun 20, 2007	24.60	25.08	24.07	24.09	7,993,464	-0.43(-1.77%)
Jun 19, 2007	24.15	24.64	24.06	24.53	4,841,345	+0.30(+1.26%)
Jun 18, 2007	24.69	24.72	24.22	24.22	5,592,849	-0.41(-1.67%)
Jun 15, 2007	24.74	24.89	24.45	24.63	9,228,182	+0.24(+0.98%)
Jun 14, 2007	24.09	24.78	24.09	24.40	6,908,164	+0.26(+1.08%)
Jun 13, 2007	23.48	24.17	23.38	24.13	6,352,080	+0.69(+2.93%)
Jun 12, 2007	23.69	23.87	23.41	23.45	5,413,253	-0.32(-1.36%)
Jun 11, 2007	23.43	23.91	23.34	23.77	3,401,068	+0.32(+1.37%)
Jun 08, 2007	23.13	23.54	22.81	23.45	7,192,896	+0.17(+0.74%)
Jun 07, 2007	23.40	23.69	23.23	23.28	6,705,883	-0.54(-2.28%)
Jun 06, 2007	24.15	24.15	23.66	23.82	6,286,837	-0.36(-1.49%)
Jun 05, 2007	23.54	24.24	23.35	24.18	9,806,214	+0.51(+2.16%)
Jun 04, 2007	23.46	23.69	23.37	23.67	4,850,652	+0.08(+0.36%)
Jun 01, 2007	23.83	23.96	23.35	23.59	5,823,316	-0.12(-0.53%)
May 31, 2007	23.52	23.93	23.51	23.71	5,527,815	+0.23(+1.00%)
May 30, 2007	23.17	23.48	22.94	23.48	4,549,083	+0.27(+1.18%)
May 29, 2007	23.15	23.48	23.09	23.21	2,999,021	+0.03(+0.12%)
May 25, 2007	23.01	23.29	22.98	23.18	2,758,930	+0.27(+1.16%)
May 24, 2007	23.53	23.65	22.85	22.91	5,389,037	-0.55(-2.33%)
May 23, 2007	23.62	23.98	23.44	23.46	3,663,362	-0.16(-0.68%)
May 22, 2007	23.76	23.82	23.50	23.62	4,165,235	-0.35(-1.44%)
May 21, 2007	23.44	23.98	23.34	23.96	5,530,229	+0.49(+2.07%)
May 18, 2007	23.23	23.53	23.18	23.48	6,524,429	+0.27(+1.16%)
May 17, 2007	23.38	23.49	23.06	23.21	3,870,533	-0.26(-1.12%)
May 16, 2007	23.37	23.47	23.08	23.47	5,463,176	+0.20(+0.86%)
May 15, 2007	23.83	23.87	23.26	23.27	6,626,666	-0.52(-2.20%)
May 14, 2007	24.02	24.07	23.50	23.79	10,164,952	-0.08(-0.32%)
May 11, 2007	23.73	23.97	23.48	23.87	3,321,674	+0.46(+1.96%)
May 10, 2007	23.85	23.91	23.24	23.41	5,203,219	-0.73(-3.03%)
May 09, 2007	23.70	24.17	23.52	24.14	6,866,367	+0.41(+1.74%)
May 08, 2007	23.61	23.73	23.28	23.73	5,396,633	+0.08(+0.36%)
May 07, 2007	23.56	23.83	23.45	23.65	3,755,172	+0.05(+0.21%)
May 04, 2007	23.56	23.95	23.41	23.60	7,796,568	+0.04(+0.16%)
May 03, 2007	23.58	23.60	23.34	23.56	3,961,508	+0.06(+0.27%)
May 02, 2007	23.12	23.50	22.92	23.50	5,691,379	+0.35(+1.51%)
May 01, 2007	23.00	23.16	22.79	23.15	6,048,027	+0.33(+1.43%)
Apr 30, 2007	23.37	23.50	22.82	22.82	7,295,559	-0.62(-2.67%)
Apr 27, 2007	22.96	23.56	22.71	23.44	14,033,550	+0.54(+2.36%)
Apr 26, 2007	23.14	23.14	22.85	22.90	6,669,828	-0.24(-1.05%)
Apr 25, 2007	23.52	23.57	23.01	23.15	11,929,859	-0.38(-1.59%)
Apr 24, 2007	22.73	24.65	22.66	23.52	26,972,296	+2.11(+9.86%)
Apr 23, 2007	20.72	21.54	20.72	21.41	9,844,960	+0.70(+3.39%)
Apr 20, 2007	20.72	21.04	20.47	20.71	8,813,011	+0.37(+1.80%)
Apr 19, 2007	20.20	20.37	20.03	20.34	4,503,003	+0.13(+0.63%)
Apr 18, 2007	20.26	20.34	20.18	20.21	4,334,537	-0.24(-1.17%)
Apr 17, 2007	20.34	20.47	20.27	20.45	3,219,897	+0.16(+0.80%)
Apr 16, 2007	20.04	20.30	20.04	20.29	4,461,891	+0.29(+1.43%)
Apr 13, 2007	20.09	20.18	19.83	20.00	5,301,050	-0.11(-0.55%)
Apr 12, 2007	19.94	20.16	19.76	20.12	4,560,260	-0.01(-0.05%)
Apr 11, 2007	20.26	20.31	19.96	20.13	5,803,983	-0.18(-0.90%)
Apr 10, 2007	20.24	20.36	20.18	20.31	4,870,099	+0.03(+0.13%)
Apr 09, 2007	20.38	20.38	20.13	20.28	4,302,964	-0.02(-0.09%)
Apr 05, 2007	20.27	20.33	20.20	20.30	3,911,350	-0.04(-0.21%)
Apr 04, 2007	20.52	20.62	20.20	20.34	4,742,347	-0.18(-0.87%)
Apr 03, 2007	20.47	20.62	20.28	20.52	6,449,128	+0.35(+1.75%)