Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	15.24	15.69	14.86	15.52	13,882,992	+0.80(+5.44%)
Sep 29, 2008	15.72	16.12	14.72	14.72	18,883,434	-1.13(-7.13%)
Sep 26, 2008	15.49	15.94	15.36	15.85	13,570,059	-0.28(-1.76%)
Sep 25, 2008	16.62	16.65	16.09	16.14	9,769,318	-0.20(-1.24%)
Sep 24, 2008	16.45	17.06	16.19	16.34	10,437,921	-0.11(-0.69%)
Sep 23, 2008	16.93	17.13	16.27	16.45	8,283,258	-0.34(-2.01%)
Sep 22, 2008	17.57	17.83	16.77	16.79	9,154,595	-1.07(-6.01%)
Sep 19, 2008	17.41	18.55	16.60	17.86	16,082,256	+0.57(+3.31%)
Sep 18, 2008	17.16	18.14	15.88	17.29	16,636,165	+0.80(+4.86%)
Sep 17, 2008	17.38	17.38	16.37	16.49	18,282,058	-1.08(-6.13%)
Sep 16, 2008	16.50	17.72	16.42	17.57	14,333,818	+0.55(+3.25%)
Sep 15, 2008	16.79	17.65	16.69	17.01	11,109,550	-0.48(-2.72%)
Sep 12, 2008	17.01	17.55	16.81	17.49	8,795,259	+0.17(+0.96%)
Sep 11, 2008	17.02	17.35	16.49	17.32	14,941,223	-0.02(-0.12%)
Sep 10, 2008	17.59	17.67	17.10	17.34	10,099,582	+0.07(+0.40%)
Sep 09, 2008	18.01	18.19	17.26	17.27	11,586,178	-0.62(-3.45%)
Sep 08, 2008	17.32	17.94	17.06	17.89	12,230,895	+0.87(+5.11%)
Sep 05, 2008	16.88	17.13	16.36	17.02	10,608,232	+0.15(+0.92%)
Sep 04, 2008	17.05	17.32	16.86	16.87	13,453,852	-0.30(-1.77%)
Sep 03, 2008	17.47	17.47	16.93	17.17	9,387,577	-0.30(-1.74%)
Sep 02, 2008	18.24	18.39	17.35	17.48	9,273,304	-0.02(-0.14%)
Aug 29, 2008	17.93	18.00	17.48	17.50	6,360,498	-0.44(-2.45%)
Aug 28, 2008	17.40	18.12	17.16	17.94	7,889,024	+0.67(+3.91%)
Aug 27, 2008	16.99	17.30	16.88	17.27	6,448,346	+0.26(+1.53%)
Aug 26, 2008	16.99	17.15	16.75	17.01	5,533,753	+0.02(+0.14%)
Aug 25, 2008	17.48	17.61	16.83	16.98	6,658,737	-0.63(-3.60%)
Aug 22, 2008	17.67	17.88	17.17	17.61	6,517,783	+0.03(+0.18%)
Aug 21, 2008	17.61	17.70	17.32	17.58	5,248,276	-0.19(-1.05%)
Aug 20, 2008	17.97	18.11	17.51	17.77	5,226,034	+0.09(+0.48%)
Aug 19, 2008	18.01	18.18	17.54	17.68	5,875,101	-0.24(-1.32%)
Aug 18, 2008	18.28	18.58	17.79	17.92	7,407,290	-0.29(-1.61%)
Aug 15, 2008	17.44	18.34	17.33	18.21	11,221,854	+0.84(+4.82%)
Aug 14, 2008	16.89	17.62	16.89	17.38	4,658,492	+0.13(+0.75%)
Aug 13, 2008	17.29	17.62	17.07	17.25	5,270,685	-0.21(-1.19%)
Aug 12, 2008	17.28	17.88	17.28	17.45	6,725,365	+0.12(+0.68%)
Aug 11, 2008	17.32	17.79	17.07	17.33	8,126,226	-0.05(-0.30%)
Aug 08, 2008	16.72	17.44	16.62	17.39	6,910,308	+0.64(+3.83%)
Aug 07, 2008	17.30	17.37	16.64	16.75	7,221,351	-0.62(-3.56%)
Aug 06, 2008	16.86	17.50	16.78	17.36	8,600,679	+0.18(+1.04%)
Aug 05, 2008	16.77	17.19	16.54	17.18	8,347,843	+0.70(+4.24%)
Aug 04, 2008	16.66	17.03	16.18	16.49	8,290,410	-0.37(-2.17%)
Aug 01, 2008	17.34	17.37	16.38	16.85	10,628,899	-0.24(-1.43%)
Jul 31, 2008	17.06	17.66	16.93	17.09	9,046,653	-0.19(-1.10%)
Jul 30, 2008	17.48	17.58	16.85	17.29	9,987,092	-0.15(-0.84%)
Jul 29, 2008	17.43	17.45	16.33	17.43	11,107,877	+1.22(+7.52%)
Jul 28, 2008	16.89	17.14	16.13	16.21	9,906,923	-0.71(-4.20%)
Jul 25, 2008	17.04	17.12	16.68	16.92	7,276,528	+0.00(+0.02%)
Jul 24, 2008	17.88	17.88	16.89	16.92	8,487,176	-0.98(-5.49%)
Jul 23, 2008	18.23	18.35	17.51	17.90	12,394,332	-0.22(-1.23%)
Jul 22, 2008	18.54	18.68	17.59	18.13	13,197,198	+0.76(+4.40%)
Jul 21, 2008	17.53	17.85	17.18	17.36	8,644,941	-0.22(-1.25%)
Jul 18, 2008	17.71	18.08	17.55	17.58	8,698,999	-0.29(-1.64%)
Jul 17, 2008	17.25	18.00	17.25	17.88	7,544,339	+0.49(+2.81%)
Jul 16, 2008	16.36	17.40	16.34	17.39	8,774,988	+1.01(+6.15%)
Jul 15, 2008	16.24	16.78	15.73	16.38	11,608,230	+0.00(+0.00%)
Jul 14, 2008	16.78	16.78	16.19	16.38	6,528,188	-0.23(-1.37%)
Jul 11, 2008	16.52	16.91	16.18	16.61	10,571,087	-0.09(-0.56%)
Jul 10, 2008	16.59	16.92	16.36	16.70	8,846,991	-0.04(-0.22%)
Jul 09, 2008	17.29	17.38	16.67	16.74	9,693,535	-0.67(-3.83%)
Jul 08, 2008	16.81	17.45	16.65	17.40	11,046,935	+0.63(+3.76%)
Jul 07, 2008	16.73	17.04	16.42	16.77	9,820,915	+0.19(+1.15%)
Jul 04, 2008	16.58	16.89	16.26	16.58	5,178,312	+0.00(+0.00%)
Jul 03, 2008	16.58	16.89	16.26	16.58	5,178,312	+0.38(+2.36%)
Jul 02, 2008	17.07	17.46	16.20	16.20	11,432,088	-1.23(-7.04%)
Jul 01, 2008	16.76	17.58	16.71	17.43	11,180,146	+0.43(+2.51%)
Jun 30, 2008	17.12	17.25	16.81	17.00	8,828,192	-0.22(-1.30%)
Jun 27, 2008	17.09	17.55	16.84	17.22	11,709,416	+0.17(+1.00%)
Jun 26, 2008	17.68	17.85	17.04	17.05	11,626,558	-1.23(-6.73%)
Jun 25, 2008	18.20	18.49	17.87	18.29	6,744,895	+0.30(+1.65%)
Jun 24, 2008	18.16	18.34	17.69	17.99	6,708,380	-0.29(-1.60%)
Jun 23, 2008	18.30	18.59	18.19	18.28	6,375,442	+0.03(+0.18%)
Jun 20, 2008	19.01	19.01	18.07	18.25	12,800,139	-0.67(-3.52%)
Jun 19, 2008	18.34	19.00	18.22	18.92	5,813,827	+0.47(+2.56%)
Jun 18, 2008	18.55	18.64	18.24	18.44	7,145,487	-0.27(-1.43%)
Jun 17, 2008	19.29	19.37	18.68	18.71	6,206,359	-0.57(-2.97%)
Jun 16, 2008	19.33	19.48	19.01	19.29	6,753,019	-0.26(-1.35%)
Jun 13, 2008	19.03	19.55	19.03	19.55	8,769,201	+0.76(+4.02%)
Jun 12, 2008	19.22	19.37	18.66	18.79	11,872,110	-0.30(-1.58%)
Jun 11, 2008	19.94	19.97	19.09	19.09	7,967,929	-0.76(-3.81%)
Jun 10, 2008	19.91	20.08	19.73	19.85	5,977,384	-0.31(-1.55%)
Jun 09, 2008	20.18	20.45	19.92	20.16	9,049,135	-0.02(-0.08%)
Jun 06, 2008	21.20	21.25	20.18	20.18	10,219,912	-1.19(-5.59%)
Jun 05, 2008	21.09	21.42	20.87	21.37	8,440,719	-0.27(-1.24%)
Jun 04, 2008	21.43	21.84	21.19	21.64	7,731,485	+0.30(+1.43%)
Jun 03, 2008	21.58	21.66	21.12	21.34	8,472,982	+0.13(+0.63%)
Jun 02, 2008	21.73	21.76	20.93	21.20	5,557,031	-0.50(-2.29%)
May 30, 2008	21.57	21.84	21.45	21.70	4,978,597	+0.03(+0.15%)
May 29, 2008	21.13	21.87	20.90	21.67	7,121,621	+0.61(+2.91%)
May 28, 2008	20.90	21.05	20.69	21.05	5,091,059	+0.30(+1.45%)
May 27, 2008	20.49	20.77	20.27	20.75	6,918,287	+0.37(+1.84%)
May 26, 2008	20.38	20.48	20.14	20.38	5,401,118	+0.00(+0.00%)
May 23, 2008	20.38	20.48	20.14	20.38	5,401,118	-0.21(-1.01%)
May 22, 2008	20.42	20.84	20.33	20.59	6,236,152	+0.23(+1.12%)
May 21, 2008	20.53	21.01	20.31	20.36	9,036,833	-0.07(-0.32%)
May 20, 2008	20.15	20.53	20.15	20.42	11,645,188	+0.11(+0.52%)
May 19, 2008	20.15	20.71	20.05	20.32	6,318,504	+0.17(+0.85%)
May 16, 2008	20.64	20.66	19.77	20.15	7,395,781	-0.38(-1.84%)
May 15, 2008	20.09	20.53	19.94	20.53	5,360,096	+0.31(+1.55%)
May 14, 2008	20.13	20.57	19.83	20.21	6,006,481	+0.23(+1.16%)
May 13, 2008	20.03	20.07	19.74	19.98	6,783,627	+0.14(+0.70%)
May 12, 2008	19.40	19.86	19.20	19.84	3,928,861	+0.53(+2.74%)
May 09, 2008	19.32	19.43	19.05	19.31	4,561,719	-0.27(-1.39%)
May 08, 2008	19.56	19.82	19.34	19.59	4,852,105	+0.25(+1.30%)
May 07, 2008	20.31	20.37	19.29	19.33	8,625,974	-0.91(-4.48%)
May 06, 2008	20.03	20.57	19.92	20.24	7,272,202	+0.07(+0.32%)
May 05, 2008	20.18	20.41	20.03	20.18	3,974,228	-0.20(-0.98%)
May 02, 2008	20.25	20.83	20.16	20.37	8,345,853	+0.26(+1.31%)
May 01, 2008	19.35	20.12	19.11	20.11	6,914,175	+0.88(+4.56%)
Apr 30, 2008	19.37	19.82	19.19	19.23	8,939,650	-0.04(-0.21%)
Apr 29, 2008	19.13	19.40	18.99	19.27	5,063,815	+0.14(+0.74%)
Apr 28, 2008	19.07	19.37	18.93	19.13	4,438,616	+0.13(+0.71%)
Apr 25, 2008	19.22	19.44	18.74	19.00	5,537,468	-0.18(-0.95%)
Apr 24, 2008	19.24	19.49	18.67	19.18	5,689,749	-0.02(-0.13%)
Apr 23, 2008	18.98	19.39	18.72	19.20	6,092,861	+0.22(+1.13%)
Apr 22, 2008	18.70	19.75	18.70	18.99	9,488,082	-1.35(-6.63%)
Apr 21, 2008	19.33	20.49	19.32	20.34	10,399,265	+0.56(+2.81%)
Apr 18, 2008	19.46	19.81	19.34	19.78	9,277,494	+0.86(+4.55%)
Apr 17, 2008	19.40	19.40	18.80	18.92	5,777,876	-0.17(-0.87%)
Apr 16, 2008	18.54	19.11	18.43	19.09	10,453,010	+0.80(+4.38%)
Apr 15, 2008	18.01	18.29	17.95	18.29	9,127,550	+0.23(+1.28%)
Apr 14, 2008	18.01	18.30	18.01	18.05	8,760,843	-0.11(-0.58%)
Apr 11, 2008	18.18	18.59	18.01	18.16	10,710,968	-0.67(-3.54%)
Apr 10, 2008	18.77	18.96	18.61	18.83	7,444,509	+0.07(+0.35%)
Apr 09, 2008	19.49	19.50	18.63	18.76	6,684,524	-0.55(-2.84%)
Apr 08, 2008	19.57	19.59	19.11	19.31	8,412,562	-0.29(-1.47%)
Apr 07, 2008	19.79	20.01	19.48	19.60	5,850,787	-0.02(-0.08%)
Apr 04, 2008	19.40	19.96	19.13	19.61	7,654,656	+0.37(+1.92%)
Apr 03, 2008	19.52	19.56	18.87	19.24	7,101,168	-0.18(-0.94%)
Apr 02, 2008	19.36	19.76	19.27	19.43	7,351,016	-0.06(-0.29%)
Apr 01, 2008	18.70	19.48	18.52	19.48	9,897,905	+1.20(+6.53%)
Mar 31, 2008	18.28	18.51	18.01	18.29	7,071,309	+0.35(+1.92%)
Mar 28, 2008	17.93	18.98	17.91	17.94	8,189,310	-0.46(-2.50%)
Mar 27, 2008	18.79	18.90	18.36	18.40	6,811,336	-0.33(-1.78%)
Mar 26, 2008	18.82	19.06	18.47	18.74	5,362,460	-0.35(-1.85%)
Mar 25, 2008	19.45	19.46	18.82	19.09	10,711,736	-0.07(-0.34%)
Mar 24, 2008	19.04	19.56	18.87	19.16	8,614,733	+0.06(+0.30%)
Mar 21, 2008	18.67	19.13	18.39	19.10	10,261,318	+0.00(+0.00%)
Mar 20, 2008	18.67	19.13	18.39	19.10	10,261,318	+0.49(+2.64%)
Mar 19, 2008	19.57	19.68	18.61	18.61	7,428,553	-0.61(-3.18%)
Mar 18, 2008	18.23	19.25	18.12	19.22	10,360,871	+1.25(+6.93%)
Mar 17, 2008	18.74	18.75	17.65	17.97	9,938,529	-0.51(-2.75%)
Mar 14, 2008	18.39	19.26	18.18	18.48	14,576,964	+0.26(+1.41%)
Mar 13, 2008	17.66	18.33	17.32	18.22	7,471,133	+0.13(+0.74%)
Mar 12, 2008	18.13	18.55	18.00	18.09	6,641,138	+0.08(+0.45%)
Mar 11, 2008	17.13	18.01	16.91	18.01	9,940,756	+1.16(+6.90%)
Mar 10, 2008	17.14	17.24	16.72	16.85	8,225,153	-0.29(-1.68%)
Mar 07, 2008	17.40	17.64	16.77	17.14	10,937,501	-0.45(-2.57%)
Mar 06, 2008	17.92	18.08	17.57	17.59	8,374,883	-0.33(-1.86%)
Mar 05, 2008	17.77	18.37	17.68	17.92	11,321,230	+0.21(+1.19%)
Mar 04, 2008	17.55	17.81	17.20	17.71	10,161,392	+0.01(+0.05%)
Mar 03, 2008	17.66	18.01	17.48	17.70	8,381,639	+0.07(+0.39%)
Feb 29, 2008	18.11	18.11	17.60	17.63	10,592,994	-0.67(-3.64%)
Feb 28, 2008	18.26	18.41	17.94	18.30	7,499,437	-0.19(-1.01%)
Feb 27, 2008	18.55	18.84	18.16	18.48	6,524,493	-0.18(-0.98%)
Feb 26, 2008	18.34	18.85	18.18	18.67	7,944,545	+0.33(+1.82%)
Feb 25, 2008	17.68	18.39	17.63	18.33	6,908,822	+0.65(+3.70%)
Feb 22, 2008	17.76	18.00	17.19	17.68	6,532,821	+0.05(+0.30%)
Feb 21, 2008	18.13	18.69	17.53	17.63	8,873,133	-0.47(-2.61%)
Feb 20, 2008	17.45	18.16	17.45	18.10	8,610,215	+0.64(+3.65%)
Feb 19, 2008	17.70	18.03	17.42	17.46	7,130,877	+0.11(+0.63%)
Feb 18, 2008	17.48	17.63	17.15	17.35	7,695,437	+0.00(+0.00%)
Feb 15, 2008	17.48	17.63	17.15	17.35	7,695,437	-0.21(-1.20%)
Feb 14, 2008	18.31	18.41	17.45	17.56	7,961,150	-0.92(-4.97%)
Feb 13, 2008	17.99	18.52	17.99	18.48	7,207,993	+0.81(+4.60%)
Feb 12, 2008	17.64	18.18	17.48	17.67	10,115,793	-0.05(-0.28%)
Feb 11, 2008	17.59	17.78	17.37	17.72	5,057,209	+0.23(+1.30%)
Feb 08, 2008	17.59	17.92	17.20	17.49	7,053,613	-0.45(-2.51%)
Feb 07, 2008	17.47	18.25	17.45	17.94	9,947,947	+0.34(+1.94%)
Feb 06, 2008	17.31	18.13	17.14	17.60	12,450,500	+0.49(+2.87%)
Feb 05, 2008	17.68	17.87	17.07	17.11	12,748,119	-1.19(-6.49%)
Feb 04, 2008	18.82	18.84	18.27	18.29	7,092,623	-0.56(-2.95%)
Feb 01, 2008	19.71	19.71	18.49	18.85	8,885,502	-0.22(-1.15%)
Jan 31, 2008	18.29	19.30	17.94	19.07	9,299,057	+0.48(+2.58%)
Jan 30, 2008	18.39	19.17	18.10	18.59	9,772,499	-0.01(-0.07%)
Jan 29, 2008	19.20	19.44	18.32	18.60	14,876,446	-0.98(-4.98%)
Jan 28, 2008	19.05	19.71	18.69	19.58	8,731,810	+0.60(+3.15%)
Jan 25, 2008	18.78	19.48	18.71	18.98	19,942,658	+0.23(+1.24%)
Jan 24, 2008	18.50	19.34	18.46	18.75	11,846,045	-0.50(-2.60%)
Jan 23, 2008	17.31	19.51	16.90	19.25	13,742,747	+1.36(+7.61%)
Jan 22, 2008	17.35	18.15	17.18	17.89	9,353,612	-0.19(-1.03%)
Jan 21, 2008	18.40	18.52	17.57	18.07	12,261,470	+0.00(+0.00%)
Jan 18, 2008	18.40	18.52	17.57	18.07	12,261,470	+0.50(+2.82%)
Jan 17, 2008	18.74	19.19	17.57	17.58	11,492,869	-1.38(-7.27%)
Jan 16, 2008	19.33	19.48	18.36	18.96	11,208,418	+0.01(+0.04%)
Jan 15, 2008	19.39	19.71	18.88	18.95	6,886,299	-0.83(-4.19%)
Jan 14, 2008	19.05	19.80	19.05	19.78	4,844,704	+0.75(+3.93%)
Jan 11, 2008	19.67	19.91	18.92	19.03	8,042,764	-0.99(-4.95%)
Jan 10, 2008	19.07	20.30	19.07	20.02	12,352,795	+0.39(+1.97%)
Jan 09, 2008	20.04	20.04	18.88	19.64	9,634,820	+0.03(+0.17%)
Jan 08, 2008	20.94	20.97	19.59	19.60	8,933,482	-1.17(-5.62%)
Jan 07, 2008	20.65	21.12	20.39	20.77	7,527,820	+0.26(+1.29%)
Jan 04, 2008	22.09	22.09	20.43	20.50	8,333,226	-1.05(-4.88%)
Jan 03, 2008	21.44	21.96	21.43	21.56	5,406,285	+0.02(+0.11%)
Jan 02, 2008	22.02	22.57	21.46	21.53	5,562,239	-0.61(-2.75%)
Jan 01, 2008	22.57	22.92	22.12	22.14	4,009,813	+0.00(+0.00%)
Dec 31, 2007	22.57	22.92	22.12	22.14	3,954,036	-0.59(-2.57%)
Dec 28, 2007	22.62	22.89	22.43	22.73	3,017,971	+0.35(+1.54%)
Dec 27, 2007	23.23	23.34	22.38	22.38	4,178,168	-0.87(-3.76%)
Dec 26, 2007	22.79	23.38	22.58	23.26	2,315,375	+0.27(+1.17%)
Dec 24, 2007	23.15	23.28	22.76	22.99	1,331,945	-0.01(-0.04%)
Dec 21, 2007	22.22	23.07	22.04	23.00	12,275,625	+1.16(+5.30%)
Dec 20, 2007	21.38	21.95	21.16	21.84	5,481,179	+0.66(+3.13%)
Dec 19, 2007	21.25	21.42	21.05	21.18	4,772,054	-0.02(-0.08%)
Dec 18, 2007	20.83	21.31	20.76	21.19	6,911,609	+0.69(+3.35%)
Dec 17, 2007	21.31	21.83	20.48	20.50	5,958,553	-1.10(-5.08%)
Dec 14, 2007	21.65	22.15	21.39	21.60	7,213,955	-1.13(-4.97%)
Dec 13, 2007	22.21	22.83	22.21	22.73	6,127,796	+0.30(+1.34%)
Dec 12, 2007	22.61	22.79	22.11	22.43	8,186,985	+0.39(+1.79%)
Dec 11, 2007	23.45	23.61	22.00	22.04	6,627,739	-1.34(-5.72%)
Dec 10, 2007	22.91	23.45	22.72	23.37	5,295,259	+0.47(+2.04%)
Dec 07, 2007	22.38	23.05	22.31	22.91	9,449,951	+0.24(+1.06%)
Dec 06, 2007	22.24	22.75	22.06	22.67	7,835,011	+0.50(+2.24%)
Dec 05, 2007	21.61	22.35	21.13	22.17	9,426,890	+1.60(+7.78%)
Dec 04, 2007	19.95	20.57	19.71	20.57	7,389,790	+0.37(+1.83%)
Dec 03, 2007	20.59	20.78	20.16	20.20	4,751,571	-0.37(-1.80%)
Nov 30, 2007	20.72	20.99	20.44	20.57	5,641,285	+0.07(+0.36%)
Nov 29, 2007	20.32	20.57	20.07	20.50	4,553,017	-0.08(-0.38%)
Nov 28, 2007	19.83	20.58	19.38	20.57	6,475,979	+1.02(+5.20%)
Nov 27, 2007	18.79	19.59	18.79	19.56	7,588,479	+0.73(+3.89%)
Nov 26, 2007	19.53	19.76	18.76	18.83	5,460,957	-0.76(-3.88%)
Nov 23, 2007	19.55	19.80	19.31	19.59	1,895,420	+0.21(+1.07%)
Nov 21, 2007	19.65	19.88	19.10	19.38	6,671,583	+0.09(+0.48%)
Nov 20, 2007	19.08	19.66	18.81	19.29	6,727,237	+0.29(+1.52%)
Nov 19, 2007	19.04	19.22	18.89	19.00	6,713,422	-0.13(-0.70%)
Nov 16, 2007	19.37	19.65	18.92	19.13	19,792,122	-0.24(-1.26%)
Nov 15, 2007	19.89	20.63	19.22	19.37	6,153,283	-0.63(-3.13%)
Nov 14, 2007	20.37	20.51	19.90	20.00	8,657,536	-0.41(-2.01%)
Nov 13, 2007	19.51	20.42	19.45	20.41	15,549,642	+0.95(+4.87%)
Nov 12, 2007	19.51	20.11	19.26	19.46	7,254,148	-0.11(-0.58%)
Nov 09, 2007	20.33	20.86	19.58	19.58	13,237,805	-1.45(-6.90%)
Nov 08, 2007	21.20	21.35	20.48	21.03	14,591,106	-0.14(-0.67%)
Nov 07, 2007	22.21	22.33	21.16	21.17	6,352,740	-1.37(-6.06%)
Nov 06, 2007	22.49	22.94	22.34	22.54	7,136,932	+0.10(+0.43%)
Nov 05, 2007	22.52	22.62	21.81	22.44	6,312,660	+0.07(+0.33%)
Nov 02, 2007	22.12	22.41	21.69	22.37	5,068,883	+0.55(+2.51%)
Nov 01, 2007	22.39	22.68	21.69	21.82	5,874,737	-0.76(-3.38%)
Oct 31, 2007	22.14	22.66	21.90	22.58	6,770,833	+0.71(+3.23%)
Oct 30, 2007	22.03	22.14	21.67	21.87	6,751,782	-0.29(-1.30%)
Oct 29, 2007	22.36	22.53	21.99	22.16	4,050,663	-0.13(-0.60%)
Oct 26, 2007	22.71	22.76	22.08	22.30	5,312,234	+0.02(+0.09%)
Oct 25, 2007	22.91	23.13	21.65	22.28	10,994,105	-0.57(-2.51%)
Oct 24, 2007	21.64	22.91	21.46	22.85	13,755,996	+2.37(+11.59%)
Oct 23, 2007	19.92	20.48	19.64	20.48	7,336,367	+0.24(+1.18%)
Oct 22, 2007	20.26	20.73	19.94	20.24	6,885,418	+0.17(+0.83%)
Oct 19, 2007	21.67	21.90	19.96	20.07	12,197,694	-1.75(-8.01%)
Oct 18, 2007	21.40	21.84	21.02	21.82	7,843,674	+0.41(+1.94%)
Oct 17, 2007	21.84	22.27	20.86	21.40	10,193,313	-1.19(-5.27%)
Oct 16, 2007	22.03	22.85	22.02	22.59	5,161,158	+0.07(+0.32%)
Oct 15, 2007	23.02	23.02	22.00	22.52	5,355,952	-0.24(-1.05%)
Oct 12, 2007	22.54	22.86	22.39	22.76	3,900,721	+0.11(+0.50%)
Oct 11, 2007	22.80	23.27	22.56	22.65	5,764,314	-0.10(-0.43%)
Oct 10, 2007	23.61	23.78	22.61	22.74	5,718,605	-0.83(-3.52%)
Oct 09, 2007	23.80	23.81	23.36	23.57	7,895,288	-0.23(-0.96%)
Oct 08, 2007	23.74	23.84	23.54	23.80	2,721,337	-0.13(-0.55%)
Oct 05, 2007	23.45	23.96	23.24	23.93	4,141,153	+0.67(+2.86%)
Oct 04, 2007	23.40	23.40	22.94	23.27	3,162,252	+0.05(+0.20%)
Oct 03, 2007	23.44	23.76	23.15	23.22	4,689,258	-0.37(-1.58%)
Oct 02, 2007	23.55	23.70	23.42	23.60	2,827,467	-0.05(-0.19%)