Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	4.075	4.176	4.075	4.107	5,177,259	+0.01(+0.13%)
Jun 27, 2003	4.189	4.193	4.044	4.102	6,790,112	-0.10(-2.38%)
Jun 26, 2003	4.078	4.228	4.075	4.202	6,277,665	+0.09(+2.11%)
Jun 25, 2003	4.141	4.201	4.078	4.115	6,612,699	-0.02(-0.59%)
Jun 24, 2003	4.130	4.200	4.109	4.139	5,602,466	-0.01(-0.18%)
Jun 23, 2003	4.154	4.163	4.078	4.147	6,724,132	-0.02(-0.57%)
Jun 20, 2003	4.193	4.232	4.102	4.170	7,068,696	+0.03(+0.68%)
Jun 19, 2003	4.222	4.232	4.119	4.142	9,361,881	-0.11(-2.54%)
Jun 18, 2003	4.282	4.314	4.216	4.250	8,836,237	-0.07(-1.64%)
Jun 17, 2003	4.276	4.321	4.207	4.321	9,738,702	+0.04(+0.86%)
Jun 16, 2003	4.247	4.298	4.244	4.284	15,419,611	+0.04(+0.84%)
Jun 13, 2003	4.398	4.398	4.201	4.249	13,322,902	-0.14(-3.27%)
Jun 12, 2003	4.346	4.396	4.320	4.392	10,482,081	+0.07(+1.54%)
Jun 11, 2003	4.165	4.335	4.158	4.326	8,809,112	+0.13(+3.09%)
Jun 10, 2003	4.147	4.198	4.128	4.196	7,905,914	+0.04(+1.06%)
Jun 09, 2003	4.172	4.202	4.141	4.152	7,962,268	-0.02(-0.49%)
Jun 06, 2003	4.201	4.311	4.146	4.172	15,193,079	-0.01(-0.29%)
Jun 05, 2003	4.055	4.189	4.017	4.184	14,138,859	+0.10(+2.42%)
Jun 04, 2003	4.013	4.106	3.976	4.085	8,950,603	+0.09(+2.14%)
Jun 03, 2003	3.973	4.019	3.952	4.000	8,310,593	+0.02(+0.50%)
Jun 02, 2003	4.021	4.075	3.978	3.980	9,389,006	-0.02(-0.49%)
May 30, 2003	3.868	4.018	3.868	3.999	18,536,818	+0.13(+3.40%)
May 29, 2003	3.873	3.935	3.842	3.868	10,045,144	+0.01(+0.20%)
May 28, 2003	3.856	3.890	3.822	3.860	6,658,152	-0.00(-0.03%)
May 27, 2003	3.747	3.864	3.716	3.861	7,985,823	+0.12(+3.12%)
May 23, 2003	3.750	3.771	3.707	3.744	5,746,890	-0.01(-0.35%)
May 22, 2003	3.673	3.773	3.656	3.757	10,542,196	+0.10(+2.72%)
May 21, 2003	3.601	3.662	3.599	3.658	6,026,940	+0.04(+1.07%)
May 20, 2003	3.631	3.670	3.587	3.619	6,160,367	-0.01(-0.23%)
May 19, 2003	3.713	3.727	3.625	3.628	9,058,371	-0.10(-2.68%)
May 16, 2003	3.761	3.777	3.674	3.728	13,424,805	-0.06(-1.51%)
May 15, 2003	3.715	3.792	3.707	3.785	9,482,845	+0.03(+0.84%)
May 14, 2003	3.761	3.783	3.728	3.753	7,294,496	-0.01(-0.19%)
May 13, 2003	3.772	3.787	3.744	3.761	6,611,232	-0.02(-0.55%)
May 12, 2003	3.692	3.788	3.660	3.781	7,020,311	+0.09(+2.40%)
May 09, 2003	3.676	3.700	3.644	3.693	9,290,035	+0.02(+0.66%)
May 08, 2003	3.691	3.725	3.662	3.668	8,611,171	-0.03(-0.75%)
May 07, 2003	3.686	3.735	3.662	3.696	14,584,593	+0.01(+0.16%)
May 06, 2003	3.577	3.719	3.577	3.690	10,426,364	+0.10(+2.72%)
May 05, 2003	3.603	3.628	3.586	3.593	5,831,931	-0.00(-0.05%)
May 02, 2003	3.511	3.633	3.487	3.594	7,736,564	+0.07(+2.03%)
May 01, 2003	3.531	3.554	3.462	3.523	7,240,245	-0.01(-0.36%)
Apr 30, 2003	3.547	3.567	3.520	3.536	8,503,403	-0.02(-0.56%)
Apr 29, 2003	3.531	3.592	3.511	3.556	8,325,256	+0.00(+0.03%)
Apr 28, 2003	3.490	3.563	3.489	3.554	9,954,238	+0.06(+1.72%)
Apr 25, 2003	3.550	3.569	3.489	3.494	9,645,596	-0.08(-2.24%)
Apr 24, 2003	3.565	3.583	3.495	3.574	9,158,808	-0.01(-0.22%)
Apr 23, 2003	3.562	3.583	3.539	3.582	15,056,719	+0.01(+0.25%)
Apr 22, 2003	3.513	3.590	3.504	3.573	26,219,130	+0.11(+3.06%)
Apr 21, 2003	3.462	3.499	3.450	3.467	11,130,154	-0.01(-0.42%)
Apr 17, 2003	3.414	3.495	3.401	3.482	9,725,506	+0.06(+1.90%)
Apr 16, 2003	3.426	3.468	3.392	3.417	11,398,475	-0.00(-0.02%)
Apr 15, 2003	3.337	3.426	3.322	3.417	11,027,518	+0.07(+2.12%)
Apr 14, 2003	3.249	3.357	3.237	3.346	9,310,563	+0.08(+2.51%)
Apr 11, 2003	3.285	3.322	3.201	3.265	7,623,664	+0.01(+0.34%)
Apr 10, 2003	3.292	3.295	3.242	3.254	9,729,905	-0.03(-0.80%)
Apr 09, 2003	3.279	3.342	3.271	3.280	8,799,581	+0.00(+0.00%)
Apr 08, 2003	3.271	3.306	3.259	3.280	7,239,512	+0.02(+0.46%)
Apr 07, 2003	3.346	3.389	3.260	3.265	14,411,578	-0.06(-1.89%)
Apr 04, 2003	3.331	3.361	3.303	3.328	10,224,024	+0.02(+0.57%)
Apr 03, 2003	3.306	3.329	3.245	3.309	14,242,961	+0.02(+0.76%)
Apr 02, 2003	3.112	3.298	3.111	3.284	16,099,209	+0.22(+7.06%)