Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	3.565	3.628	3.514	3.552	9,040,379	-0.24(-6.35%)
May 24, 2002	3.800	3.826	3.774	3.793	5,833,025	-0.01(-0.21%)
May 23, 2002	3.795	3.827	3.726	3.801	9,518,679	+0.02(+0.48%)
May 22, 2002	3.691	3.793	3.688	3.782	7,320,240	+0.09(+2.48%)
May 21, 2002	3.778	3.834	3.680	3.691	11,530,282	-0.08(-2.06%)
May 20, 2002	3.766	3.782	3.729	3.769	9,184,866	-0.01(-0.38%)
May 17, 2002	3.827	3.861	3.712	3.783	12,627,633	-0.02(-0.55%)
May 16, 2002	3.848	3.848	3.750	3.804	10,099,117	-0.04(-1.09%)
May 15, 2002	3.735	3.880	3.698	3.846	10,406,774	+0.11(+3.06%)
May 14, 2002	3.677	3.748	3.651	3.732	9,323,124	+0.10(+2.83%)
May 13, 2002	3.662	3.688	3.589	3.629	12,109,474	-0.04(-1.21%)
May 10, 2002	3.747	3.747	3.661	3.673	11,089,349	-0.05(-1.24%)
May 09, 2002	3.760	3.768	3.694	3.719	11,292,377	-0.05(-1.40%)
May 08, 2002	3.703	3.785	3.654	3.772	13,361,276	+0.10(+2.59%)
May 07, 2002	3.610	3.704	3.592	3.677	13,445,976	+0.08(+2.20%)
May 06, 2002	3.618	3.701	3.590	3.598	9,473,839	-0.04(-1.03%)
May 03, 2002	3.618	3.714	3.580	3.635	14,340,298	-0.01(-0.19%)
May 02, 2002	3.662	3.709	3.610	3.642	20,685,254	-0.01(-0.37%)
May 01, 2002	3.832	3.833	3.562	3.656	45,076,092	-0.17(-4.44%)
Apr 30, 2002	3.856	3.918	3.787	3.825	19,915,488	-0.01(-0.18%)
Apr 29, 2002	3.859	3.898	3.830	3.832	14,874,649	-0.04(-0.97%)
Apr 26, 2002	3.913	3.957	3.853	3.870	9,106,394	-0.04(-1.01%)
Apr 25, 2002	3.832	3.928	3.774	3.909	10,424,212	+0.09(+2.31%)
Apr 24, 2002	3.884	3.947	3.816	3.821	5,055,786	-0.04(-1.07%)
Apr 23, 2002	3.787	3.934	3.779	3.862	9,932,210	+0.06(+1.65%)
Apr 22, 2002	3.851	3.875	3.772	3.800	6,648,876	-0.06(-1.68%)
Apr 19, 2002	3.846	3.904	3.822	3.864	6,491,933	+0.02(+0.56%)
Apr 18, 2002	3.922	3.927	3.771	3.843	10,801,621	-0.06(-1.52%)
Apr 17, 2002	4.017	4.022	3.854	3.902	10,616,031	-0.10(-2.47%)
Apr 16, 2002	3.916	4.033	3.916	4.001	6,088,367	+0.09(+2.20%)
Apr 15, 2002	4.009	4.038	3.895	3.915	10,054,276	-0.09(-2.27%)
Apr 12, 2002	4.021	4.026	3.945	4.006	11,647,366	+0.00(+0.05%)
Apr 11, 2002	4.118	4.128	3.941	4.004	17,834,134	-0.14(-3.27%)
Apr 10, 2002	4.047	4.146	4.036	4.139	14,329,088	+0.11(+2.68%)
Apr 09, 2002	3.988	4.050	3.931	4.031	12,301,293	+0.07(+1.89%)
Apr 08, 2002	3.948	3.995	3.941	3.956	9,994,489	-0.04(-1.07%)
Apr 05, 2002	3.945	4.052	3.939	3.999	8,651,760	+0.05(+1.38%)
Apr 04, 2002	3.813	3.948	3.803	3.945	9,813,881	+0.12(+3.19%)
Apr 03, 2002	3.802	3.910	3.777	3.823	8,817,421	-0.09(-2.30%)
Apr 02, 2002	3.980	3.980	3.879	3.913	7,110,984	-0.07(-1.71%)
Apr 01, 2002	3.934	3.993	3.842	3.980	11,536,510	+0.06(+1.58%)
Mar 29, 2002	3.907	3.987	3.887	3.918	8,027,727	+0.00(+0.00%)
Mar 28, 2002	3.907	3.987	3.887	3.918	8,022,744	+0.01(+0.34%)
Mar 27, 2002	3.803	3.931	3.803	3.905	7,061,161	+0.09(+2.46%)
Mar 26, 2002	3.746	3.873	3.720	3.811	9,521,171	+0.07(+1.98%)
Mar 25, 2002	3.878	3.878	3.729	3.737	5,987,476	-0.12(-3.20%)
Mar 22, 2002	3.867	3.892	3.817	3.861	10,288,444	-0.00(-0.08%)
Mar 21, 2002	3.917	3.937	3.793	3.864	10,564,962	-0.06(-1.61%)
Mar 20, 2002	4.046	4.051	3.913	3.928	6,721,119	-0.13(-3.19%)
Mar 19, 2002	3.953	4.121	3.935	4.057	13,582,989	+0.14(+3.57%)
Mar 18, 2002	3.938	3.952	3.898	3.917	8,174,704	+0.01(+0.15%)
Mar 15, 2002	3.961	3.971	3.878	3.911	9,103,903	-0.01(-0.35%)
Mar 14, 2002	3.907	4.003	3.880	3.925	6,531,792	+0.01(+0.33%)
Mar 13, 2002	3.991	4.010	3.901	3.913	9,132,551	-0.10(-2.53%)
Mar 12, 2002	4.022	4.049	3.931	4.014	8,757,634	-0.08(-1.87%)
Mar 11, 2002	4.003	4.100	3.988	4.091	6,235,345	+0.05(+1.25%)
Mar 08, 2002	4.076	4.113	4.018	4.040	9,047,852	+0.03(+0.71%)
Mar 07, 2002	4.137	4.148	3.966	4.012	12,247,733	-0.08(-1.91%)
Mar 06, 2002	3.945	4.107	3.926	4.090	10,493,964	+0.13(+3.20%)
Mar 05, 2002	4.197	4.234	3.918	3.963	28,157,454	-0.28(-6.50%)
Mar 04, 2002	3.961	4.253	3.955	4.239	20,263,004	+0.29(+7.27%)