Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	18.84	19.08	18.72	18.83	7,032,313	-0.04(-0.19%)
Feb 27, 2007	19.67	19.80	18.85	18.86	8,249,751	-1.16(-5.78%)
Feb 26, 2007	20.00	20.08	19.79	20.02	5,337,658	+0.18(+0.92%)
Feb 23, 2007	20.10	20.11	19.76	19.84	4,760,117	-0.20(-1.00%)
Feb 22, 2007	20.03	20.04	19.73	20.04	3,989,894	-0.00(-0.01%)
Feb 21, 2007	19.95	20.06	19.79	20.04	6,831,884	+0.05(+0.24%)
Feb 20, 2007	19.61	20.02	19.40	19.99	5,794,650	+0.25(+1.29%)
Feb 16, 2007	19.52	19.87	19.50	19.74	6,231,649	+0.19(+0.96%)
Feb 15, 2007	19.52	19.69	19.45	19.55	5,216,669	-0.05(-0.28%)
Feb 14, 2007	18.97	19.61	18.93	19.61	7,512,304	+0.68(+3.58%)
Feb 13, 2007	18.74	18.96	18.73	18.93	4,088,573	+0.19(+1.00%)
Feb 12, 2007	18.56	18.86	18.51	18.74	6,460,994	+0.12(+0.65%)
Feb 09, 2007	18.93	19.01	18.54	18.62	4,910,815	-0.20(-1.05%)
Feb 08, 2007	19.06	19.08	18.54	18.82	8,875,133	-0.25(-1.34%)
Feb 07, 2007	18.93	19.21	18.82	19.07	6,133,125	+0.19(+0.99%)
Feb 06, 2007	18.89	18.91	18.54	18.89	7,897,082	+0.11(+0.56%)
Feb 05, 2007	18.89	19.03	18.77	18.78	9,147,865	-0.12(-0.66%)
Feb 02, 2007	18.43	18.93	18.40	18.90	8,794,413	+0.48(+2.60%)
Feb 01, 2007	18.07	18.57	18.07	18.43	7,458,558	+0.31(+1.74%)
Jan 31, 2007	17.83	18.20	17.45	18.11	7,544,615	+0.26(+1.47%)
Jan 30, 2007	17.73	17.97	17.43	17.85	5,325,505	+0.00(+0.00%)
Jan 29, 2007	17.72	17.98	17.44	17.85	9,179,305	+0.25(+1.43%)
Jan 26, 2007	17.48	17.69	17.13	17.60	7,131,726	+0.21(+1.22%)
Jan 25, 2007	17.83	17.90	17.36	17.38	6,444,382	-0.63(-3.48%)
Jan 24, 2007	17.82	18.03	17.82	18.01	5,922,101	+0.20(+1.13%)
Jan 23, 2007	17.85	18.08	17.81	17.81	7,895,428	-0.17(-0.92%)
Jan 22, 2007	18.33	18.38	17.91	17.98	6,201,523	-0.43(-2.34%)
Jan 19, 2007	18.12	18.56	18.09	18.41	4,957,711	+0.13(+0.70%)
Jan 18, 2007	18.62	18.80	18.23	18.28	6,960,017	-0.32(-1.70%)
Jan 17, 2007	18.76	18.89	18.57	18.60	5,477,801	-0.20(-1.04%)
Jan 16, 2007	18.59	18.80	18.51	18.79	4,380,846	+0.18(+0.98%)
Jan 12, 2007	18.39	18.85	18.32	18.61	8,193,953	+0.23(+1.24%)
Jan 11, 2007	18.17	18.55	18.03	18.38	4,948,861	+0.28(+1.54%)
Jan 10, 2007	17.85	18.13	17.83	18.10	18,374,752	+0.16(+0.88%)
Jan 09, 2007	17.62	18.03	17.62	17.95	7,041,056	+0.27(+1.52%)
Jan 08, 2007	17.58	17.88	17.38	17.68	5,113,189	+0.15(+0.83%)
Jan 05, 2007	17.54	17.62	17.47	17.53	6,367,662	+0.03(+0.15%)
Jan 04, 2007	17.60	17.61	17.21	17.50	15,798,880	-0.08(-0.48%)
Jan 03, 2007	17.73	17.89	17.23	17.59	8,090,779	+0.00(+0.02%)
Dec 29, 2006	17.67	17.85	17.56	17.59	3,123,080	-0.21(-1.20%)
Dec 28, 2006	17.94	17.99	17.66	17.80	2,680,338	-0.21(-1.19%)
Dec 27, 2006	17.99	18.15	17.94	18.01	2,933,520	+0.21(+1.20%)
Dec 26, 2006	17.63	17.83	17.62	17.80	1,713,251	+0.10(+0.58%)
Dec 22, 2006	17.71	17.97	17.61	17.70	2,665,409	-0.15(-0.85%)
Dec 21, 2006	17.99	18.15	17.71	17.85	4,371,490	-0.09(-0.53%)
Dec 20, 2006	17.67	17.96	17.66	17.94	4,452,606	+0.25(+1.39%)
Dec 19, 2006	17.75	17.87	17.58	17.70	6,977,629	-0.09(-0.50%)
Dec 18, 2006	17.87	17.97	17.61	17.79	5,597,520	-0.02(-0.09%)
Dec 15, 2006	18.13	18.22	17.72	17.80	9,689,363	-0.24(-1.35%)
Dec 14, 2006	18.06	18.26	17.98	18.05	8,956,685	-0.41(-2.25%)
Dec 13, 2006	18.67	18.76	18.32	18.46	8,718,855	-0.02(-0.13%)
Dec 12, 2006	18.46	18.51	18.18	18.48	7,185,317	+0.08(+0.46%)
Dec 11, 2006	18.31	18.57	18.17	18.40	5,263,056	+0.09(+0.50%)
Dec 08, 2006	17.87	18.56	17.76	18.31	5,810,169	+0.46(+2.58%)
Dec 07, 2006	18.18	18.23	17.85	17.85	4,478,318	-0.15(-0.86%)
Dec 06, 2006	18.41	18.48	17.89	18.00	8,471,323	-0.36(-1.93%)
Dec 05, 2006	18.01	18.48	17.78	18.36	8,514,160	+0.47(+2.65%)
Dec 04, 2006	17.62	17.92	17.48	17.88	6,922,897	+0.43(+2.45%)
Dec 01, 2006	17.75	17.75	17.18	17.46	6,514,256	-0.24(-1.35%)
Nov 30, 2006	17.69	17.87	17.57	17.69	5,202,261	+0.03(+0.18%)
Nov 29, 2006	17.54	17.76	17.49	17.66	3,928,375	+0.17(+0.98%)
Nov 28, 2006	17.40	17.60	17.36	17.49	4,667,033	+0.06(+0.36%)
Nov 27, 2006	17.21	17.51	17.15	17.43	6,749,727	-0.17(-0.97%)
Nov 24, 2006	17.61	17.80	17.59	17.60	1,564,129	-0.15(-0.87%)
Nov 22, 2006	17.81	17.82	17.42	17.75	4,780,024	-0.08(-0.44%)
Nov 21, 2006	17.83	17.84	17.67	17.83	3,749,344	+0.01(+0.05%)
Nov 20, 2006	18.11	18.11	17.74	17.82	5,308,052	-0.25(-1.41%)
Nov 17, 2006	17.62	18.12	17.56	18.08	7,675,343	+0.42(+2.38%)
Nov 16, 2006	17.56	17.73	17.49	17.66	3,426,351	+0.12(+0.66%)
Nov 15, 2006	17.46	17.68	17.41	17.54	5,723,860	-0.01(-0.06%)
Nov 14, 2006	17.16	17.57	17.12	17.55	7,857,780	+0.35(+2.03%)
Nov 13, 2006	16.91	17.23	16.85	17.20	6,644,627	+0.26(+1.55%)
Nov 10, 2006	16.49	16.98	16.41	16.94	10,013,121	+0.74(+4.57%)
Nov 09, 2006	16.23	16.34	16.15	16.20	2,921,042	-0.07(-0.40%)
Nov 08, 2006	16.09	16.35	15.99	16.27	4,608,888	+0.11(+0.70%)
Nov 07, 2006	16.06	16.18	15.95	16.15	6,251,040	+0.07(+0.42%)
Nov 06, 2006	15.95	16.26	15.90	16.08	4,000,102	+0.22(+1.42%)
Nov 03, 2006	16.09	16.09	15.73	15.86	4,040,001	-0.18(-1.15%)
Nov 02, 2006	15.91	16.12	15.88	16.04	4,123,774	+0.14(+0.85%)
Nov 01, 2006	15.95	16.25	15.87	15.91	5,509,197	-0.14(-0.84%)
Oct 31, 2006	16.09	16.25	15.85	16.04	6,126,696	-0.08(-0.49%)
Oct 30, 2006	16.05	16.25	16.04	16.12	4,151,719	+0.02(+0.13%)
Oct 27, 2006	16.19	16.34	16.04	16.10	4,731,995	-0.19(-1.16%)
Oct 26, 2006	16.39	16.45	16.15	16.29	7,875,469	-0.13(-0.81%)
Oct 25, 2006	16.52	16.52	16.31	16.42	7,383,757	-0.07(-0.41%)
Oct 24, 2006	16.84	16.93	16.35	16.49	9,580,491	-0.04(-0.23%)
Oct 23, 2006	16.31	16.94	16.16	16.53	8,604,875	+0.11(+0.68%)
Oct 20, 2006	16.55	16.55	16.05	16.42	7,345,286	-0.17(-1.03%)
Oct 19, 2006	16.44	16.77	16.36	16.59	5,926,729	+0.01(+0.08%)
Oct 18, 2006	16.65	16.81	16.47	16.57	4,884,756	+0.07(+0.44%)
Oct 17, 2006	16.51	16.61	16.38	16.50	4,764,682	-0.14(-0.81%)
Oct 16, 2006	16.51	16.75	16.48	16.64	4,650,931	+0.06(+0.36%)
Oct 13, 2006	16.37	16.59	16.32	16.58	3,690,660	+0.17(+1.01%)
Oct 12, 2006	16.21	16.41	15.94	16.41	5,985,228	+0.26(+1.63%)
Oct 11, 2006	16.21	16.21	15.96	16.15	3,879,785	-0.04(-0.25%)
Oct 10, 2006	16.10	16.31	16.04	16.19	6,273,822	+0.12(+0.72%)
Oct 09, 2006	15.99	16.17	15.77	16.07	5,680,865	+0.14(+0.87%)
Oct 06, 2006	15.95	16.06	15.78	15.94	4,586,644	-0.02(-0.14%)
Oct 05, 2006	15.78	16.05	15.68	15.96	6,021,547	+0.11(+0.70%)
Oct 04, 2006	15.49	15.88	15.39	15.85	7,665,796	+0.36(+2.29%)
Oct 03, 2006	15.51	15.56	15.37	15.49	7,910,652	+0.06(+0.40%)
Oct 02, 2006	15.45	15.64	15.36	15.43	5,352,066	-0.02(-0.14%)
Sep 29, 2006	15.44	15.52	15.32	15.45	4,358,388	-0.05(-0.31%)
Sep 28, 2006	15.55	15.58	15.44	15.50	5,235,133	+0.02(+0.14%)
Sep 27, 2006	15.38	15.66	15.28	15.48	6,539,692	+0.03(+0.21%)
Sep 26, 2006	14.95	15.57	14.89	15.44	8,969,118	+0.44(+2.94%)
Sep 25, 2006	14.81	15.04	14.55	15.00	6,359,643	+0.20(+1.32%)
Sep 22, 2006	14.80	14.84	14.54	14.81	5,464,393	+0.03(+0.20%)
Sep 21, 2006	14.89	14.89	14.64	14.78	6,759,533	-0.08(-0.55%)
Sep 20, 2006	14.70	14.89	14.59	14.86	8,092,569	+0.20(+1.35%)
Sep 19, 2006	14.66	14.81	14.53	14.66	5,921,005	+0.05(+0.33%)
Sep 18, 2006	14.61	14.78	14.54	14.61	4,768,480	-0.05(-0.35%)
Sep 15, 2006	14.95	15.04	14.64	14.66	10,085,969	-0.19(-1.30%)
Sep 14, 2006	14.91	15.06	14.76	14.86	4,162,676	-0.04(-0.24%)
Sep 13, 2006	14.80	15.00	14.76	14.89	4,337,171	+0.04(+0.26%)
Sep 12, 2006	14.52	14.89	14.47	14.85	4,729,932	+0.22(+1.54%)
Sep 11, 2006	14.56	14.75	14.38	14.63	4,214,592	-0.12(-0.81%)
Sep 08, 2006	14.53	14.88	14.50	14.75	4,278,498	+0.17(+1.19%)
Sep 07, 2006	14.43	14.81	14.40	14.57	6,326,785	-0.18(-1.21%)
Sep 06, 2006	15.27	15.16	14.73	14.75	7,949,787	-0.52(-3.42%)
Sep 05, 2006	15.06	15.61	14.91	15.28	6,732,153	+0.22(+1.44%)
Sep 01, 2006	14.98	15.11	14.89	15.06	4,400,690	+0.25(+1.66%)
Aug 31, 2006	14.80	14.96	14.70	14.81	6,895,174	+0.05(+0.37%)
Aug 30, 2006	14.95	14.95	14.71	14.76	3,489,080	-0.16(-1.07%)
Aug 29, 2006	14.83	14.95	14.66	14.92	5,902,673	+0.03(+0.20%)
Aug 28, 2006	14.80	15.03	14.72	14.89	6,749,148	+0.11(+0.75%)
Aug 25, 2006	14.71	14.96	14.71	14.78	5,942,535	-0.34(-2.28%)
Aug 24, 2006	15.36	15.41	14.99	15.12	2,687,450	-0.10(-0.64%)
Aug 23, 2006	15.36	15.49	15.09	15.22	2,524,953	-0.19(-1.23%)
Aug 22, 2006	15.37	15.49	15.22	15.41	3,426,816	+0.01(+0.04%)
Aug 21, 2006	15.51	15.55	15.31	15.40	2,927,379	-0.12(-0.80%)
Aug 18, 2006	15.74	15.96	15.43	15.53	4,824,145	-0.27(-1.71%)
Aug 17, 2006	15.71	15.93	15.51	15.80	3,830,549	+0.09(+0.55%)
Aug 16, 2006	15.47	15.72	15.24	15.71	5,152,837	+0.41(+2.71%)
Aug 15, 2006	14.99	15.42	14.85	15.30	5,539,703	+0.54(+3.65%)
Aug 14, 2006	14.97	15.25	14.74	14.76	4,285,149	-0.04(-0.26%)
Aug 11, 2006	14.98	14.98	14.67	14.80	3,331,839	+4.85(+48.76%)
Aug 10, 2006	9.839	9.992	9.724	9.947	4,066,411	+0.06(+0.63%)
Aug 09, 2006	9.951	10.19	9.875	9.885	4,910,202	-0.08(-0.76%)
Aug 08, 2006	10.06	10.14	9.873	9.960	3,945,806	-0.04(-0.37%)
Aug 07, 2006	9.965	10.06	9.883	9.998	3,992,595	+0.00(+0.04%)
Aug 04, 2006	10.04	10.22	9.882	9.994	4,466,578	-0.01(-0.12%)
Aug 03, 2006	9.724	10.09	9.650	10.01	7,525,618	+0.26(+2.71%)
Aug 02, 2006	9.700	9.815	9.603	9.742	4,385,588	+0.06(+0.63%)
Aug 01, 2006	9.704	9.704	9.580	9.681	3,775,201	-0.04(-0.45%)
Jul 31, 2006	9.662	9.774	9.562	9.724	4,805,796	+0.02(+0.19%)
Jul 28, 2006	9.496	9.755	9.461	9.706	6,663,508	+0.28(+2.96%)
Jul 27, 2006	9.593	9.692	9.388	9.427	6,283,906	-0.08(-0.85%)
Jul 26, 2006	9.469	9.580	9.331	9.508	5,742,535	+0.07(+0.75%)
Jul 25, 2006	9.434	9.446	9.273	9.437	7,023,009	-0.07(-0.71%)
Jul 24, 2006	9.301	9.504	9.273	9.504	4,942,421	+0.29(+3.15%)
Jul 21, 2006	9.296	9.388	9.195	9.214	6,982,779	-0.15(-1.62%)
Jul 20, 2006	9.576	9.604	9.356	9.366	4,234,591	-0.22(-2.31%)
Jul 19, 2006	9.467	9.658	9.458	9.587	5,167,239	+0.16(+1.67%)
Jul 18, 2006	9.397	9.504	9.298	9.429	3,492,134	+0.08(+0.85%)
Jul 17, 2006	9.350	9.393	9.248	9.350	5,131,599	+0.05(+0.50%)
Jul 14, 2006	9.484	9.523	9.279	9.303	4,580,474	-0.14(-1.45%)
Jul 13, 2006	9.694	9.705	9.438	9.440	4,191,256	-0.22(-2.23%)
Jul 12, 2006	9.735	9.823	9.606	9.656	3,914,506	-0.03(-0.34%)
Jul 11, 2006	9.629	9.724	9.502	9.688	5,451,402	+0.07(+0.69%)
Jul 10, 2006	9.693	9.749	9.574	9.622	2,696,754	-0.03(-0.31%)
Jul 07, 2006	9.780	9.823	9.634	9.652	3,881,374	-0.13(-1.28%)
Jul 06, 2006	9.835	9.917	9.742	9.777	3,406,178	-0.01(-0.09%)
Jul 05, 2006	9.995	9.995	9.700	9.786	6,131,127	-0.19(-1.88%)
Jul 03, 2006	10.01	10.02	9.893	9.974	1,800,742	+0.05(+0.53%)
Jun 30, 2006	9.885	9.982	9.832	9.921	8,437,075	+0.04(+0.37%)
Jun 29, 2006	9.617	9.885	9.537	9.885	7,450,756	+0.35(+3.64%)
Jun 28, 2006	9.463	9.570	9.423	9.538	3,689,095	+0.09(+0.97%)
Jun 27, 2006	9.466	9.550	9.402	9.446	4,938,358	+0.02(+0.19%)
Jun 26, 2006	9.422	9.491	9.379	9.428	2,452,399	-0.00(-0.03%)
Jun 23, 2006	9.390	9.541	9.346	9.431	2,549,654	+0.01(+0.09%)
Jun 22, 2006	9.539	9.575	9.326	9.422	4,217,209	-0.15(-1.58%)
Jun 21, 2006	9.438	9.747	9.400	9.574	7,829,361	+0.19(+1.99%)
Jun 20, 2006	9.226	9.490	9.189	9.387	6,290,666	+0.19(+2.11%)
Jun 19, 2006	9.213	9.297	9.162	9.193	3,629,241	-0.06(-0.61%)
Jun 16, 2006	9.210	9.305	9.182	9.250	6,624,347	-0.01(-0.06%)
Jun 15, 2006	8.984	9.296	8.984	9.256	5,763,964	+0.27(+2.97%)
Jun 14, 2006	8.918	9.019	8.900	8.989	5,518,337	+0.04(+0.46%)
Jun 13, 2006	8.863	9.049	8.863	8.948	8,009,311	+0.07(+0.77%)
Jun 12, 2006	9.032	9.051	8.869	8.879	5,266,991	-0.10(-1.11%)
Jun 09, 2006	8.972	9.103	8.951	8.979	5,495,573	+0.02(+0.17%)
Jun 08, 2006	9.032	9.092	8.861	8.963	11,804,591	-0.15(-1.61%)
Jun 07, 2006	9.355	9.416	9.093	9.110	5,108,636	-0.19(-2.07%)
Jun 06, 2006	9.292	9.333	9.057	9.303	9,384,055	+0.08(+0.91%)
Jun 05, 2006	9.434	9.534	9.213	9.219	4,707,810	-0.29(-3.09%)
Jun 02, 2006	9.531	9.639	9.345	9.512	4,953,587	-0.08(-0.82%)
Jun 01, 2006	9.225	9.604	9.137	9.591	8,450,566	+0.34(+3.63%)
May 31, 2006	9.162	9.328	9.110	9.255	4,376,028	+0.12(+1.28%)
May 30, 2006	9.323	9.391	9.136	9.138	4,495,653	-0.25(-2.68%)
May 26, 2006	9.250	9.392	9.226	9.390	4,811,675	+0.18(+1.92%)
May 25, 2006	9.022	9.220	9.001	9.213	5,655,499	+0.19(+2.11%)
May 24, 2006	8.933	9.156	8.912	9.022	8,165,467	+0.03(+0.28%)
May 23, 2006	9.130	9.255	8.991	8.997	6,294,292	-0.12(-1.29%)
May 22, 2006	9.123	9.180	8.867	9.115	8,538,896	-0.11(-1.18%)
May 19, 2006	8.971	9.263	8.970	9.223	11,319,049	+0.17(+1.93%)
May 18, 2006	9.087	9.168	9.032	9.049	6,753,499	-0.05(-0.50%)
May 17, 2006	9.299	9.360	9.077	9.095	6,502,137	-0.22(-2.33%)
May 16, 2006	9.399	9.429	9.251	9.311	6,564,598	-0.05(-0.54%)
May 15, 2006	9.319	9.393	9.233	9.362	4,828,869	-0.00(-0.03%)
May 12, 2006	9.484	9.584	9.321	9.364	6,362,305	-0.20(-2.08%)
May 11, 2006	9.624	9.670	9.484	9.563	8,120,626	-0.10(-1.06%)
May 10, 2006	9.515	9.782	9.502	9.665	8,725,484	+0.12(+1.26%)
May 09, 2006	9.354	9.611	9.288	9.545	7,217,446	+0.24(+2.56%)
May 08, 2006	9.138	9.472	9.128	9.307	7,768,793	+0.17(+1.82%)
May 05, 2006	9.140	9.181	9.090	9.140	4,862,417	+0.01(+0.09%)
May 04, 2006	8.878	9.154	8.878	9.132	9,708,846	+0.29(+3.23%)
May 03, 2006	8.673	8.851	8.663	8.847	5,056,566	+0.15(+1.67%)
May 02, 2006	8.791	8.855	8.680	8.701	9,827,641	-0.08(-0.93%)
May 01, 2006	8.650	8.969	8.635	8.783	6,503,083	+0.12(+1.39%)
Apr 28, 2006	8.912	8.955	8.662	8.662	5,597,893	-0.26(-2.88%)
Apr 27, 2006	8.825	9.064	8.790	8.919	4,569,507	-0.01(-0.12%)
Apr 26, 2006	8.694	8.972	8.660	8.930	6,231,670	+0.28(+3.23%)
Apr 25, 2006	8.912	8.912	8.520	8.650	7,645,370	-0.07(-0.84%)
Apr 24, 2006	8.565	8.773	8.562	8.724	3,927,609	+0.12(+1.43%)
Apr 21, 2006	8.834	8.834	8.579	8.601	3,669,997	-0.15(-1.71%)
Apr 20, 2006	8.736	8.908	8.730	8.750	4,057,847	-0.04(-0.45%)
Apr 19, 2006	8.671	8.797	8.642	8.790	3,926,220	+0.12(+1.33%)
Apr 18, 2006	8.430	8.706	8.430	8.674	4,596,384	+0.25(+2.91%)
Apr 17, 2006	8.530	8.580	8.374	8.429	3,662,800	-0.10(-1.19%)
Apr 13, 2006	8.520	8.592	8.454	8.530	2,715,327	-0.00(-0.06%)
Apr 12, 2006	8.548	8.601	8.501	8.535	1,808,370	-0.01(-0.16%)
Apr 11, 2006	8.589	8.614	8.508	8.548	3,816,105	-0.05(-0.57%)
Apr 10, 2006	8.464	8.609	8.445	8.597	3,932,221	+0.17(+2.04%)
Apr 07, 2006	8.432	8.475	8.397	8.425	4,683,884	+0.03(+0.40%)
Apr 06, 2006	8.520	8.532	8.374	8.391	6,130,235	-0.17(-1.96%)
Apr 05, 2006	8.598	8.635	8.495	8.559	2,593,448	-0.07(-0.77%)
Apr 04, 2006	8.568	8.665	8.447	8.625	3,890,635	+0.14(+1.60%)
Apr 03, 2006	8.547	8.565	8.418	8.489	4,721,091	+0.00(+0.01%)
Mar 31, 2006	8.479	8.525	8.399	8.488	4,943,877	-0.00(-0.01%)
Mar 30, 2006	8.564	8.700	8.474	8.489	4,286,274	-0.11(-1.25%)
Mar 29, 2006	8.478	8.631	8.454	8.596	3,723,385	+0.11(+1.32%)
Mar 28, 2006	8.580	8.682	8.439	8.484	4,157,338	-0.09(-1.01%)
Mar 27, 2006	8.495	8.588	8.443	8.571	5,111,532	+0.07(+0.88%)
Mar 24, 2006	8.480	8.574	8.430	8.496	4,455,102	+0.01(+0.09%)
Mar 23, 2006	8.496	8.520	8.430	8.489	3,965,912	-0.08(-0.89%)
Mar 22, 2006	8.535	8.617	8.501	8.565	3,797,067	-0.00(-0.04%)
Mar 21, 2006	8.623	8.713	8.524	8.568	5,247,737	-0.01(-0.15%)
Mar 20, 2006	8.550	8.621	8.496	8.582	3,142,061	+0.05(+0.55%)
Mar 17, 2006	8.502	8.537	8.429	8.535	6,370,277	+0.08(+0.91%)
Mar 16, 2006	8.551	8.568	8.437	8.458	3,794,012	-0.12(-1.36%)
Mar 15, 2006	8.461	8.575	8.458	8.574	3,772,289	+0.11(+1.32%)
Mar 14, 2006	8.287	8.502	8.279	8.462	4,135,039	+0.17(+2.03%)
Mar 13, 2006	8.362	8.415	8.287	8.294	3,606,101	-0.07(-0.86%)
Mar 10, 2006	8.189	8.412	8.164	8.366	4,069,173	+0.17(+2.09%)
Mar 09, 2006	8.315	8.325	8.195	8.195	5,026,556	-0.12(-1.48%)
Mar 08, 2006	8.418	8.418	8.285	8.318	3,934,125	-0.07(-0.85%)
Mar 07, 2006	8.329	8.439	8.320	8.389	3,741,255	+0.06(+0.66%)
Mar 06, 2006	8.312	8.441	8.287	8.333	3,919,394	+0.00(+0.00%)
Mar 03, 2006	8.406	8.444	8.243	8.333	4,127,842	-0.10(-1.23%)
Mar 02, 2006	8.480	8.518	8.421	8.437	3,348,655	-0.10(-1.14%)