Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	18.84	19.08	18.72	18.83	7,032,306	-0.04(-0.19%)
Feb 27, 2007	19.67	19.80	18.85	18.86	8,249,744	-1.16(-5.78%)
Feb 26, 2007	20.00	20.08	19.79	20.02	5,337,653	+0.18(+0.92%)
Feb 23, 2007	20.10	20.11	19.76	19.84	4,760,113	-0.20(-1.00%)
Feb 22, 2007	20.03	20.04	19.73	20.04	3,989,890	-0.00(-0.01%)
Feb 21, 2007	19.95	20.06	19.79	20.04	6,831,878	+0.05(+0.24%)
Feb 20, 2007	19.61	20.02	19.40	19.99	5,794,645	+0.25(+1.29%)
Feb 16, 2007	19.52	19.87	19.50	19.74	6,231,644	+0.19(+0.96%)
Feb 15, 2007	19.52	19.69	19.45	19.55	5,216,665	-0.05(-0.28%)
Feb 14, 2007	18.97	19.61	18.93	19.61	7,512,297	+0.68(+3.58%)
Feb 13, 2007	18.75	18.96	18.73	18.93	4,088,569	+0.19(+1.00%)
Feb 12, 2007	18.56	18.86	18.51	18.74	6,460,988	+0.12(+0.66%)
Feb 09, 2007	18.93	19.01	18.54	18.62	4,910,811	-0.20(-1.05%)
Feb 08, 2007	19.06	19.08	18.54	18.82	8,875,126	-0.25(-1.34%)
Feb 07, 2007	18.93	19.21	18.82	19.07	6,133,120	+0.19(+0.99%)
Feb 06, 2007	18.89	18.91	18.54	18.89	7,897,075	+0.11(+0.56%)
Feb 05, 2007	18.89	19.03	18.77	18.78	9,147,857	-0.12(-0.66%)
Feb 02, 2007	18.43	18.93	18.40	18.90	8,794,405	+0.48(+2.60%)
Feb 01, 2007	18.07	18.57	18.07	18.43	7,458,551	+0.31(+1.74%)
Jan 31, 2007	17.83	18.20	17.45	18.11	7,544,608	+0.26(+1.47%)
Jan 30, 2007	17.73	17.97	17.43	17.85	5,325,500	+0.00(+0.00%)
Jan 29, 2007	17.72	17.98	17.44	17.85	9,179,297	+0.25(+1.43%)
Jan 26, 2007	17.48	17.69	17.13	17.60	7,131,720	+0.21(+1.22%)
Jan 25, 2007	17.83	17.90	17.36	17.38	6,444,377	-0.63(-3.48%)
Jan 24, 2007	17.82	18.03	17.82	18.01	5,922,095	+0.20(+1.13%)
Jan 23, 2007	17.85	18.08	17.81	17.81	7,895,421	-0.17(-0.92%)
Jan 22, 2007	18.33	18.38	17.91	17.98	6,201,517	-0.43(-2.34%)
Jan 19, 2007	18.12	18.56	18.09	18.41	4,957,707	+0.13(+0.70%)
Jan 18, 2007	18.62	18.80	18.23	18.28	6,960,011	-0.32(-1.70%)
Jan 17, 2007	18.76	18.89	18.57	18.60	5,477,796	-0.20(-1.04%)
Jan 16, 2007	18.59	18.80	18.51	18.79	4,380,842	+0.18(+0.98%)
Jan 12, 2007	18.39	18.85	18.32	18.61	8,193,946	+0.23(+1.24%)
Jan 11, 2007	18.17	18.55	18.03	18.38	4,948,857	+0.28(+1.54%)
Jan 10, 2007	17.85	18.13	17.83	18.10	18,374,736	+0.16(+0.88%)
Jan 09, 2007	17.62	18.03	17.62	17.95	7,041,049	+0.27(+1.52%)
Jan 08, 2007	17.58	17.88	17.38	17.68	5,113,184	+0.15(+0.83%)
Jan 05, 2007	17.54	17.62	17.47	17.53	6,367,657	+0.03(+0.15%)
Jan 04, 2007	17.60	17.61	17.21	17.50	15,798,866	-0.08(-0.48%)
Jan 03, 2007	17.73	17.89	17.23	17.59	8,090,772	+0.00(+0.02%)
Dec 29, 2006	17.67	17.85	17.56	17.59	3,123,077	-0.21(-1.20%)
Dec 28, 2006	17.94	17.99	17.66	17.80	2,680,336	-0.21(-1.19%)
Dec 27, 2006	17.99	18.15	17.94	18.01	2,933,517	+0.21(+1.20%)
Dec 26, 2006	17.63	17.83	17.62	17.80	1,713,249	+0.10(+0.58%)
Dec 22, 2006	17.71	17.97	17.61	17.70	2,665,407	-0.15(-0.85%)
Dec 21, 2006	17.99	18.15	17.71	17.85	4,371,486	-0.09(-0.53%)
Dec 20, 2006	17.67	17.96	17.66	17.94	4,452,602	+0.25(+1.39%)
Dec 19, 2006	17.75	17.87	17.58	17.70	6,977,623	-0.09(-0.50%)
Dec 18, 2006	17.87	17.97	17.61	17.79	5,597,515	-0.02(-0.09%)
Dec 15, 2006	18.13	18.22	17.72	17.80	9,689,355	-0.24(-1.35%)
Dec 14, 2006	18.06	18.26	17.98	18.05	8,956,677	-0.41(-2.25%)
Dec 13, 2006	18.67	18.76	18.32	18.46	8,718,848	-0.02(-0.13%)
Dec 12, 2006	18.46	18.51	18.18	18.48	7,185,311	+0.08(+0.46%)
Dec 11, 2006	18.31	18.57	18.17	18.40	5,263,052	+0.09(+0.50%)
Dec 08, 2006	17.87	18.56	17.76	18.31	5,810,163	+0.46(+2.58%)
Dec 07, 2006	18.18	18.23	17.85	17.85	4,478,314	-0.15(-0.86%)
Dec 06, 2006	18.41	18.48	17.89	18.00	8,471,316	-0.36(-1.93%)
Dec 05, 2006	18.01	18.48	17.78	18.36	8,514,153	+0.47(+2.65%)
Dec 04, 2006	17.62	17.92	17.48	17.88	6,922,891	+0.43(+2.45%)