Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.599	6.691	6.568	6.674	8,427,287	+0.05(+0.78%)
Feb 26, 2004	6.503	6.635	6.408	6.622	5,988,727	+0.14(+2.23%)
Feb 25, 2004	6.497	6.515	6.407	6.478	3,182,030	-0.01(-0.11%)
Feb 24, 2004	6.507	6.533	6.389	6.485	6,794,753	+0.01(+0.22%)
Feb 23, 2004	6.572	6.590	6.449	6.471	5,859,187	-0.07(-1.12%)
Feb 20, 2004	6.582	6.616	6.514	6.544	5,850,330	+0.01(+0.09%)
Feb 19, 2004	6.610	6.652	6.532	6.538	8,479,325	-0.07(-1.04%)
Feb 18, 2004	6.691	6.709	6.566	6.607	5,423,512	-0.10(-1.53%)
Feb 17, 2004	6.648	6.741	6.633	6.709	4,437,017	+0.10(+1.49%)
Feb 13, 2004	6.592	6.698	6.531	6.610	5,431,263	-0.11(-1.63%)
Feb 12, 2004	6.713	6.782	6.611	6.720	4,515,073	-0.00(-0.02%)
Feb 11, 2004	6.729	6.741	6.528	6.721	8,606,097	+0.04(+0.67%)
Feb 10, 2004	6.776	6.779	6.570	6.676	4,411,551	-0.06(-0.88%)
Feb 09, 2004	6.822	6.841	6.698	6.735	5,122,360	-0.09(-1.29%)
Feb 06, 2004	6.674	6.823	6.619	6.823	4,738,169	+2.38(+53.39%)
Feb 05, 2004	4.416	4.491	4.378	4.448	5,253,837	+0.04(+0.86%)
Feb 04, 2004	4.394	4.427	4.362	4.410	6,146,500	-0.01(-0.13%)
Feb 03, 2004	4.404	4.438	4.341	4.416	9,654,871	+0.05(+1.23%)
Feb 02, 2004	4.285	4.387	4.194	4.363	12,783,757	+0.15(+3.61%)
Jan 30, 2004	4.212	4.261	4.205	4.211	8,418,430	-0.02(-0.42%)
Jan 29, 2004	4.266	4.285	4.203	4.228	9,890,700	-0.00(-0.04%)
Jan 28, 2004	4.373	4.397	4.228	4.230	9,627,468	-0.12(-2.86%)
Jan 27, 2004	4.371	4.432	4.333	4.355	10,988,467	-0.02(-0.37%)
Jan 26, 2004	4.393	4.400	4.352	4.371	11,482,545	-0.02(-0.48%)
Jan 23, 2004	4.453	4.460	4.369	4.392	8,675,849	-0.06(-1.25%)
Jan 22, 2004	4.442	4.522	4.438	4.447	6,135,705	-0.02(-0.44%)
Jan 21, 2004	4.424	4.499	4.400	4.467	5,323,589	+0.03(+0.71%)
Jan 20, 2004	4.523	4.523	4.405	4.435	9,227,223	-0.10(-2.14%)
Jan 16, 2004	4.589	4.593	4.485	4.532	8,964,822	-0.04(-0.88%)
Jan 15, 2004	4.589	4.611	4.496	4.572	5,400,525	-0.00(-0.09%)
Jan 14, 2004	4.526	4.591	4.502	4.577	6,716,791	-0.03(-0.74%)
Jan 13, 2004	4.630	4.654	4.553	4.611	6,627,931	-0.01(-0.21%)
Jan 12, 2004	4.633	4.671	4.592	4.621	5,366,637	-0.03(-0.56%)
Jan 09, 2004	4.676	4.728	4.625	4.647	5,434,520	-0.08(-1.76%)
Jan 08, 2004	4.757	4.776	4.673	4.730	6,217,747	-0.02(-0.51%)
Jan 07, 2004	4.679	4.803	4.668	4.754	11,069,878	+0.07(+1.52%)
Jan 06, 2004	4.628	4.695	4.603	4.683	7,066,565	+0.05(+1.12%)
Jan 05, 2004	4.512	4.644	4.495	4.631	10,496,880	+0.14(+3.11%)
Jan 02, 2004	4.539	4.600	4.471	4.492	6,180,545	-0.06(-1.41%)
Dec 31, 2003	4.592	4.600	4.525	4.556	5,086,100	-0.03(-0.60%)
Dec 30, 2003	4.582	4.603	4.540	4.583	5,264,101	-0.01(-0.27%)
Dec 29, 2003	4.518	4.596	4.496	4.595	5,102,840	+0.09(+1.97%)
Dec 26, 2003	4.503	4.533	4.493	4.507	1,265,961	+0.00(+0.11%)
Dec 24, 2003	4.534	4.548	4.485	4.502	2,015,523	-0.05(-1.09%)
Dec 23, 2003	4.498	4.561	4.497	4.552	5,168,648	+0.03(+0.61%)
Dec 22, 2003	4.498	4.539	4.448	4.524	6,059,085	+0.06(+1.28%)
Dec 19, 2003	4.463	4.507	4.398	4.466	9,541,665	+0.02(+0.41%)
Dec 18, 2003	4.388	4.448	4.361	4.448	7,280,015	+0.08(+1.73%)
Dec 17, 2003	4.335	4.379	4.287	4.373	6,352,119	+0.01(+0.23%)
Dec 16, 2003	4.378	4.398	4.327	4.363	6,787,182	+0.02(+0.44%)
Dec 15, 2003	4.453	4.482	4.329	4.343	8,812,115	-0.04(-0.89%)
Dec 12, 2003	4.350	4.405	4.343	4.382	5,721,028	-0.02(-0.38%)
Dec 11, 2003	4.313	4.423	4.299	4.399	6,458,724	+0.08(+1.92%)
Dec 10, 2003	4.332	4.336	4.262	4.316	8,035,033	+0.01(+0.24%)
Dec 09, 2003	4.339	4.358	4.290	4.306	8,849,739	-0.03(-0.59%)
Dec 08, 2003	4.265	4.343	4.250	4.332	6,026,601	+0.09(+2.15%)
Dec 05, 2003	4.310	4.313	4.211	4.241	5,858,033	-0.07(-1.61%)
Dec 04, 2003	4.351	4.357	4.235	4.310	9,840,993	-0.01(-0.21%)
Dec 03, 2003	4.373	4.423	4.319	4.319	8,708,665	-0.06(-1.44%)
Dec 02, 2003	4.337	4.429	4.317	4.382	12,228,969	+0.00(+0.02%)