Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	8.685	8.772	8.643	8.650	5,926,249	-0.06(-0.66%)
Nov 29, 2005	8.718	8.798	8.700	8.708	3,301,768	+0.05(+0.53%)
Nov 28, 2005	8.659	8.733	8.577	8.662	4,416,336	+0.02(+0.28%)
Nov 25, 2005	8.726	8.730	8.626	8.638	827,055	-0.06(-0.72%)
Nov 23, 2005	8.724	8.760	8.674	8.701	2,987,729	-0.03(-0.40%)
Nov 22, 2005	8.698	8.756	8.600	8.736	3,397,761	+0.06(+0.65%)
Nov 21, 2005	8.700	8.718	8.582	8.679	3,600,789	-0.03(-0.40%)
Nov 18, 2005	8.721	8.750	8.583	8.714	5,647,512	+0.09(+1.05%)
Nov 17, 2005	8.671	8.719	8.537	8.624	7,605,466	+0.01(+0.13%)
Nov 16, 2005	8.617	8.648	8.554	8.613	3,976,537	+0.03(+0.36%)
Nov 15, 2005	8.641	8.695	8.514	8.582	4,355,059	-0.04(-0.49%)
Nov 14, 2005	8.724	8.725	8.583	8.624	2,813,835	-0.06(-0.64%)
Nov 11, 2005	8.762	8.777	8.610	8.679	3,668,410	-0.04(-0.50%)
Nov 10, 2005	8.618	8.736	8.462	8.722	4,677,973	+0.15(+1.74%)
Nov 09, 2005	8.596	8.635	8.496	8.573	3,243,033	-0.01(-0.14%)
Nov 08, 2005	8.588	8.665	8.523	8.585	2,241,209	-0.02(-0.21%)
Nov 07, 2005	8.538	8.623	8.520	8.603	3,118,409	+0.06(+0.71%)
Nov 04, 2005	8.566	8.659	8.474	8.543	3,642,508	-0.03(-0.30%)
Nov 03, 2005	8.592	8.632	8.502	8.568	4,003,226	+0.05(+0.64%)
Nov 02, 2005	8.382	8.630	8.382	8.514	5,852,173	+0.08(+0.91%)
Nov 01, 2005	8.444	8.467	8.349	8.437	3,923,559	+0.00(+0.06%)
Oct 31, 2005	8.261	8.470	8.250	8.432	6,441,834	+0.19(+2.29%)
Oct 28, 2005	8.082	8.243	8.022	8.243	4,588,497	+0.28(+3.52%)
Oct 27, 2005	8.266	8.296	7.953	7.963	5,675,778	-0.28(-3.43%)
Oct 26, 2005	8.234	8.331	8.214	8.246	5,567,429	+0.01(+0.15%)
Oct 25, 2005	8.128	8.255	8.042	8.234	7,757,288	+0.23(+2.90%)
Oct 24, 2005	7.702	8.001	7.702	8.001	6,147,740	+0.28(+3.68%)
Oct 21, 2005	7.840	7.840	7.623	7.717	6,055,318	-0.01(-0.08%)
Oct 20, 2005	7.890	7.924	7.657	7.723	4,235,102	-0.12(-1.49%)
Oct 19, 2005	7.682	7.840	7.639	7.840	4,844,531	+0.11(+1.45%)
Oct 18, 2005	7.776	7.818	7.662	7.728	4,507,988	-0.08(-0.97%)
Oct 17, 2005	7.859	7.948	7.729	7.804	3,124,183	-0.02(-0.31%)
Oct 14, 2005	7.763	7.842	7.672	7.828	5,147,416	+0.07(+0.84%)
Oct 13, 2005	7.839	7.858	7.686	7.763	6,115,488	-0.05(-0.66%)
Oct 12, 2005	7.737	7.900	7.737	7.814	6,092,364	+0.04(+0.46%)
Oct 11, 2005	7.828	7.861	7.740	7.778	4,893,474	-0.03(-0.32%)
Oct 10, 2005	7.911	7.911	7.781	7.804	3,121,608	-0.11(-1.35%)
Oct 07, 2005	7.892	7.964	7.820	7.911	4,037,017	+0.09(+1.15%)
Oct 06, 2005	7.936	7.985	7.742	7.820	8,117,508	-0.11(-1.44%)
Oct 05, 2005	8.085	8.142	7.935	7.935	3,773,238	-0.16(-1.95%)
Oct 04, 2005	8.311	8.338	8.093	8.093	3,836,806	-0.14(-1.67%)
Oct 03, 2005	8.159	8.290	8.132	8.230	4,172,270	+0.05(+0.66%)
Sep 30, 2005	8.222	8.231	8.044	8.176	6,044,739	-0.01(-0.15%)
Sep 29, 2005	8.065	8.195	7.993	8.188	4,048,161	+0.17(+2.09%)
Sep 28, 2005	8.196	8.230	7.973	8.020	5,120,456	-0.13(-1.64%)
Sep 27, 2005	8.264	8.264	8.105	8.154	4,524,136	-0.08(-1.01%)
Sep 26, 2005	8.352	8.374	8.203	8.237	3,369,732	-0.07(-0.87%)
Sep 23, 2005	8.309	8.361	8.240	8.309	2,742,682	-0.01(-0.12%)
Sep 22, 2005	8.319	8.426	8.164	8.319	4,744,365	-0.00(-0.03%)
Sep 21, 2005	8.326	8.429	8.203	8.321	4,054,721	-0.03(-0.33%)
Sep 20, 2005	8.427	8.533	8.323	8.349	4,491,358	-0.08(-0.99%)
Sep 19, 2005	8.550	8.556	8.354	8.432	4,768,053	-0.10(-1.14%)
Sep 16, 2005	8.459	8.550	8.418	8.530	5,812,752	+0.05(+0.58%)
Sep 15, 2005	8.454	8.509	8.394	8.480	3,434,087	+0.01(+0.10%)
Sep 14, 2005	8.537	8.537	8.460	8.472	4,147,486	-0.06(-0.69%)
Sep 13, 2005	8.624	8.624	8.464	8.531	3,198,696	-0.06(-0.69%)
Sep 12, 2005	8.521	8.621	8.497	8.590	1,723,227	+0.08(+0.91%)
Sep 09, 2005	8.486	8.561	8.433	8.513	2,457,103	+0.00(+0.03%)
Sep 08, 2005	8.641	8.641	8.491	8.511	2,279,705	-0.12(-1.37%)
Sep 07, 2005	8.601	8.641	8.511	8.629	2,449,635	+0.04(+0.51%)
Sep 06, 2005	8.532	8.598	8.465	8.585	2,928,627	+0.14(+1.68%)
Sep 02, 2005	8.491	8.532	8.442	8.443	1,963,661	-0.05(-0.57%)
Sep 01, 2005	8.433	8.529	8.401	8.491	4,284,925	+0.05(+0.61%)
Aug 31, 2005	8.399	8.447	8.259	8.439	6,228,591	+0.07(+0.88%)
Aug 30, 2005	8.337	8.380	8.241	8.366	4,450,908	-0.04(-0.44%)
Aug 29, 2005	8.249	8.436	8.197	8.403	4,045,205	+0.10(+1.19%)
Aug 26, 2005	8.342	8.376	8.254	8.305	4,228,000	-0.07(-0.78%)
Aug 25, 2005	8.338	8.431	8.320	8.370	3,558,318	+0.04(+0.45%)
Aug 24, 2005	8.367	8.542	8.315	8.332	4,636,825	-0.03(-0.32%)
Aug 23, 2005	8.380	8.406	8.315	8.359	3,891,711	-0.01(-0.09%)
Aug 22, 2005	8.352	8.466	8.309	8.366	4,183,491	+0.01(+0.10%)
Aug 19, 2005	8.270	8.418	8.270	8.358	5,119,626	+0.06(+0.74%)
Aug 18, 2005	8.336	8.438	8.260	8.296	5,559,502	-0.10(-1.20%)
Aug 17, 2005	8.413	8.448	8.273	8.397	3,336,932	+0.01(+0.10%)
Aug 16, 2005	8.464	8.535	8.366	8.389	4,283,608	-0.13(-1.48%)
Aug 15, 2005	8.450	8.559	8.396	8.515	3,875,159	+0.02(+0.18%)
Aug 12, 2005	8.513	8.564	8.441	8.500	4,829,463	-0.07(-0.80%)
Aug 11, 2005	8.594	8.654	8.465	8.568	3,383,168	+0.04(+0.47%)
Aug 10, 2005	8.550	8.694	8.480	8.529	3,670,741	-0.02(-0.20%)
Aug 09, 2005	8.543	8.607	8.517	8.545	2,297,337	+0.05(+0.57%)
Aug 08, 2005	8.557	8.618	8.466	8.497	3,272,965	-0.01(-0.16%)
Aug 05, 2005	8.544	8.580	8.487	8.511	3,988,567	-0.06(-0.74%)
Aug 04, 2005	8.668	8.676	8.553	8.574	3,368,537	-0.15(-1.70%)
Aug 03, 2005	8.739	8.847	8.695	8.722	3,778,901	-0.13(-1.47%)
Aug 02, 2005	8.725	8.892	8.651	8.853	5,614,390	+0.13(+1.53%)
Aug 01, 2005	8.651	8.766	8.620	8.719	3,845,807	+0.02(+0.25%)
Jul 29, 2005	8.738	8.818	8.639	8.697	3,752,367	-0.11(-1.27%)
Jul 28, 2005	8.761	8.814	8.635	8.809	3,685,699	+0.09(+0.98%)
Jul 27, 2005	8.732	8.774	8.520	8.724	3,919,280	+0.05(+0.61%)
Jul 26, 2005	8.796	8.910	8.447	8.671	10,911,293	-0.29(-3.21%)
Jul 25, 2005	9.084	9.214	8.927	8.959	4,187,676	-0.17(-1.86%)
Jul 22, 2005	9.126	9.226	8.998	9.128	5,355,455	+0.04(+0.44%)
Jul 21, 2005	8.956	9.139	8.902	9.089	8,086,446	+0.09(+1.02%)
Jul 20, 2005	8.847	9.008	8.791	8.997	4,200,492	+0.16(+1.80%)
Jul 19, 2005	8.821	8.967	8.820	8.838	3,531,524	+0.01(+0.16%)
Jul 18, 2005	8.659	8.865	8.659	8.824	5,604,952	+0.15(+1.78%)
Jul 15, 2005	8.725	8.725	8.621	8.669	4,222,370	-0.01(-0.08%)
Jul 14, 2005	8.455	8.677	8.431	8.677	5,407,453	+0.24(+2.90%)
Jul 13, 2005	8.435	8.492	8.395	8.432	2,747,919	-0.01(-0.09%)
Jul 12, 2005	8.519	8.519	8.376	8.439	3,931,497	-0.05(-0.64%)
Jul 11, 2005	8.464	8.559	8.370	8.494	3,402,029	+0.08(+0.93%)
Jul 08, 2005	8.175	8.430	8.129	8.415	4,912,329	+0.23(+2.81%)
Jul 07, 2005	8.129	8.219	8.043	8.185	5,127,659	-0.03(-0.32%)
Jul 06, 2005	8.195	8.340	8.144	8.212	8,417,985	-0.02(-0.25%)
Jul 05, 2005	8.158	8.271	8.075	8.232	5,677,605	+0.02(+0.28%)
Jul 01, 2005	8.248	8.293	8.161	8.209	5,017,173	+0.02(+0.25%)
Jun 30, 2005	8.385	8.429	8.176	8.189	5,677,405	-0.16(-1.90%)
Jun 29, 2005	8.384	8.435	8.270	8.348	4,599,552	-0.05(-0.59%)
Jun 28, 2005	8.266	8.436	8.266	8.397	4,288,535	+0.15(+1.78%)
Jun 27, 2005	8.189	8.332	8.159	8.250	6,961,321	+0.09(+1.06%)
Jun 24, 2005	8.347	8.414	8.149	8.164	12,253,302	-0.20(-2.35%)
Jun 23, 2005	8.547	8.633	8.347	8.360	6,432,628	-0.23(-2.72%)
Jun 22, 2005	8.795	8.820	8.555	8.594	5,691,372	-0.16(-1.78%)
Jun 21, 2005	8.679	8.916	8.663	8.749	7,223,213	+0.05(+0.53%)
Jun 20, 2005	8.707	8.736	8.610	8.703	4,484,483	-0.00(-0.06%)
Jun 17, 2005	8.761	8.818	8.594	8.708	9,458,283	+0.06(+0.68%)
Jun 16, 2005	8.641	8.674	8.557	8.649	3,396,476	+0.02(+0.22%)
Jun 15, 2005	8.810	8.815	8.526	8.630	4,032,328	-0.09(-1.01%)
Jun 14, 2005	8.679	8.788	8.665	8.718	2,482,845	+0.03(+0.37%)
Jun 13, 2005	8.601	8.783	8.601	8.685	2,555,188	+0.06(+0.73%)
Jun 10, 2005	8.685	8.715	8.576	8.623	3,984,880	-0.04(-0.47%)
Jun 09, 2005	8.731	8.785	8.544	8.663	5,851,509	-0.03(-0.30%)
Jun 08, 2005	8.704	8.791	8.682	8.690	4,240,345	+0.04(+0.50%)
Jun 07, 2005	8.610	8.779	8.555	8.647	4,892,843	+0.10(+1.13%)
Jun 06, 2005	8.550	8.642	8.506	8.550	2,893,153	-0.02(-0.25%)
Jun 03, 2005	8.736	8.771	8.527	8.572	3,599,306	-0.13(-1.44%)
Jun 02, 2005	8.629	8.703	8.460	8.697	4,922,936	+0.12(+1.38%)
Jun 01, 2005	8.508	8.690	8.460	8.579	4,471,617	+0.06(+0.69%)
May 31, 2005	8.624	8.650	8.467	8.520	4,101,665	-0.16(-1.86%)
May 27, 2005	8.713	8.755	8.651	8.682	2,064,564	+0.01(+0.07%)
May 26, 2005	8.512	8.731	8.512	8.676	4,276,760	+0.18(+2.13%)
May 25, 2005	8.550	8.561	8.436	8.495	3,519,943	-0.04(-0.48%)
May 24, 2005	8.576	8.583	8.420	8.536	5,622,799	-0.03(-0.31%)
May 23, 2005	8.607	8.701	8.467	8.562	7,446,962	+0.26(+3.16%)
May 20, 2005	8.314	8.353	8.234	8.300	5,385,122	+0.03(+0.33%)
May 19, 2005	8.352	8.368	8.181	8.272	4,778,034	-0.02(-0.26%)
May 18, 2005	7.969	8.327	7.969	8.294	6,025,258	+0.31(+3.83%)
May 17, 2005	7.894	7.988	7.867	7.988	6,813,508	-0.08(-0.97%)
May 16, 2005	7.922	8.088	7.858	8.066	3,889,275	+0.19(+2.35%)
May 13, 2005	7.961	8.036	7.836	7.881	8,459,006	-0.09(-1.15%)
May 12, 2005	8.208	8.243	7.934	7.972	4,563,430	-0.21(-2.53%)
May 11, 2005	8.064	8.191	7.979	8.179	4,903,688	+0.13(+1.65%)
May 10, 2005	8.189	8.214	8.017	8.047	4,912,274	-0.19(-2.34%)
May 09, 2005	8.203	8.240	8.105	8.240	4,328,310	+0.05(+0.56%)
May 06, 2005	8.156	8.205	8.097	8.194	5,240,153	+0.11(+1.42%)
May 05, 2005	8.075	8.146	7.991	8.079	6,479,422	-0.00(-0.04%)
May 04, 2005	7.961	8.105	7.918	8.083	9,131,959	+0.17(+2.11%)
May 03, 2005	8.200	8.206	7.688	7.916	21,884,266	-0.41(-4.93%)
May 02, 2005	8.149	8.335	8.125	8.326	4,744,979	+0.15(+1.83%)
Apr 29, 2005	8.064	8.181	7.977	8.177	7,736,954	+0.13(+1.63%)
Apr 28, 2005	8.106	8.169	8.023	8.046	6,392,487	-0.06(-0.68%)
Apr 27, 2005	8.069	8.150	7.963	8.101	5,073,224	+0.01(+0.13%)
Apr 26, 2005	8.309	8.389	8.028	8.090	6,946,972	-0.16(-1.97%)
Apr 25, 2005	8.172	8.253	8.107	8.253	4,643,451	+0.17(+2.10%)
Apr 22, 2005	8.158	8.205	8.010	8.083	4,351,179	-0.13(-1.58%)
Apr 21, 2005	8.043	8.217	8.043	8.213	7,719,882	+0.26(+3.26%)
Apr 20, 2005	8.136	8.154	7.942	7.954	5,449,626	-0.16(-2.03%)
Apr 19, 2005	8.122	8.213	8.038	8.119	4,766,957	+0.06(+0.75%)
Apr 18, 2005	7.887	8.108	7.887	8.059	6,695,438	+0.15(+1.87%)
Apr 15, 2005	8.048	8.102	7.877	7.911	9,724,222	-0.20(-2.49%)
Apr 14, 2005	8.315	8.362	8.035	8.113	9,473,540	-0.20(-2.43%)
Apr 13, 2005	8.408	8.492	8.279	8.315	4,727,696	-0.14(-1.65%)
Apr 12, 2005	8.414	8.468	8.207	8.455	9,853,551	+0.00(+0.01%)
Apr 11, 2005	8.577	8.644	8.360	8.454	7,974,344	-0.14(-1.58%)
Apr 08, 2005	8.754	8.777	8.553	8.590	3,836,258	-0.17(-1.91%)
Apr 07, 2005	8.671	8.779	8.582	8.757	3,960,323	+0.10(+1.10%)
Apr 06, 2005	8.677	8.773	8.617	8.662	4,175,425	+0.03(+0.31%)
Apr 05, 2005	8.591	8.713	8.570	8.636	3,601,841	+0.04(+0.46%)
Apr 04, 2005	8.647	8.672	8.474	8.596	6,186,131	-0.03(-0.38%)
Apr 01, 2005	8.792	8.863	8.580	8.629	5,302,869	-0.09(-1.02%)
Mar 31, 2005	8.726	8.788	8.624	8.718	4,610,524	+0.03(+0.30%)
Mar 30, 2005	8.571	8.755	8.531	8.691	5,973,420	+0.18(+2.14%)
Mar 29, 2005	8.643	8.662	8.478	8.509	5,464,318	-0.10(-1.17%)
Mar 28, 2005	8.706	8.716	8.597	8.610	3,997,347	-0.05(-0.60%)
Mar 24, 2005	8.654	8.794	8.610	8.662	3,420,613	+0.02(+0.24%)
Mar 23, 2005	8.686	8.790	8.641	8.642	4,697,504	-0.09(-0.99%)
Mar 22, 2005	8.837	8.884	8.691	8.729	4,736,427	-0.08(-0.88%)
Mar 21, 2005	8.830	8.890	8.707	8.806	2,996,514	-0.06(-0.63%)
Mar 18, 2005	8.832	8.886	8.731	8.861	5,895,647	+0.02(+0.25%)
Mar 17, 2005	8.862	8.921	8.809	8.839	4,464,183	-0.06(-0.68%)
Mar 16, 2005	9.008	9.013	8.842	8.900	4,850,239	-0.23(-2.49%)
Mar 15, 2005	9.251	9.251	9.050	9.127	5,285,791	-0.11(-1.21%)
Mar 14, 2005	9.046	9.270	9.037	9.239	4,455,093	+0.18(+1.98%)
Mar 11, 2005	9.172	9.223	9.051	9.060	4,796,380	-0.11(-1.21%)
Mar 10, 2005	9.170	9.210	9.038	9.170	5,435,775	-0.01(-0.10%)
Mar 09, 2005	9.314	9.322	9.134	9.180	4,705,581	-0.11(-1.18%)
Mar 08, 2005	9.352	9.386	9.245	9.290	4,628,837	-0.08(-0.89%)
Mar 07, 2005	9.233	9.378	9.193	9.373	6,435,202	+0.19(+2.02%)
Mar 04, 2005	9.113	9.273	9.098	9.187	4,347,652	+0.12(+1.31%)
Mar 03, 2005	9.143	9.192	8.954	9.068	4,861,936	-0.08(-0.87%)
Mar 02, 2005	9.161	9.261	8.981	9.148	5,768,216	-0.03(-0.29%)
Mar 01, 2005	9.078	9.211	9.022	9.174	5,139,804	+0.11(+1.22%)
Feb 28, 2005	9.051	9.140	8.912	9.063	6,884,112	+0.03(+0.35%)
Feb 25, 2005	8.851	9.032	8.736	9.032	7,147,776	+0.20(+2.31%)
Feb 24, 2005	8.609	8.833	8.551	8.828	7,462,397	+0.21(+2.46%)
Feb 23, 2005	8.461	8.620	8.421	8.617	5,944,440	+0.21(+2.46%)
Feb 22, 2005	8.570	8.608	8.394	8.409	7,758,904	-0.18(-2.08%)
Feb 18, 2005	8.586	8.644	8.538	8.588	4,986,776	+0.05(+0.58%)
Feb 17, 2005	8.683	8.718	8.496	8.538	7,838,471	-0.15(-1.73%)
Feb 16, 2005	8.790	8.815	8.662	8.689	4,974,154	-0.08(-0.96%)
Feb 15, 2005	8.706	8.851	8.685	8.773	7,266,243	+0.07(+0.76%)
Feb 14, 2005	8.790	8.791	8.668	8.707	3,326,962	-0.07(-0.78%)
Feb 11, 2005	8.791	8.869	8.691	8.775	5,015,540	+0.01(+0.15%)
Feb 10, 2005	8.768	8.855	8.674	8.762	5,169,360	+0.06(+0.65%)
Feb 09, 2005	8.836	8.895	8.678	8.706	6,012,631	-0.15(-1.74%)
Feb 08, 2005	8.818	8.863	8.757	8.860	5,732,786	+0.08(+0.92%)
Feb 07, 2005	8.671	8.786	8.612	8.779	4,581,804	+0.13(+1.55%)
Feb 04, 2005	8.438	8.659	8.435	8.645	4,473,262	+0.17(+1.99%)
Feb 03, 2005	8.512	8.614	8.437	8.477	4,651,711	-0.02(-0.27%)
Feb 02, 2005	8.436	8.503	8.270	8.500	8,032,261	-0.03(-0.35%)
Feb 01, 2005	8.610	8.645	8.396	8.530	8,874,801	+0.02(+0.24%)
Jan 31, 2005	8.472	8.580	8.454	8.509	5,227,321	+0.13(+1.60%)
Jan 28, 2005	8.407	8.420	8.249	8.376	6,949,535	-0.05(-0.60%)
Jan 27, 2005	8.480	8.495	8.340	8.426	5,042,810	-0.05(-0.61%)
Jan 26, 2005	8.488	8.518	8.405	8.478	6,327,612	+0.07(+0.82%)
Jan 25, 2005	8.437	8.617	8.354	8.409	6,613,385	+0.10(+1.19%)
Jan 24, 2005	8.512	8.583	8.299	8.311	8,146,826	-0.21(-2.49%)
Jan 21, 2005	8.713	8.749	8.501	8.523	6,953,477	-0.18(-2.05%)
Jan 20, 2005	8.910	8.978	8.686	8.701	4,879,906	-0.15(-1.65%)
Jan 19, 2005	9.039	9.039	8.842	8.847	4,308,209	-0.15(-1.67%)
Jan 18, 2005	8.785	9.034	8.731	8.997	5,387,707	+0.13(+1.52%)
Jan 14, 2005	8.786	8.897	8.684	8.862	5,881,785	+0.11(+1.21%)
Jan 13, 2005	8.813	8.867	8.731	8.756	4,296,728	-0.09(-1.02%)
Jan 12, 2005	8.798	8.872	8.719	8.847	5,033,853	+0.04(+0.41%)
Jan 11, 2005	8.780	8.861	8.689	8.810	5,435,365	+0.05(+0.52%)
Jan 10, 2005	8.730	8.874	8.686	8.765	6,859,727	+0.04(+0.43%)
Jan 07, 2005	8.890	8.890	8.614	8.727	9,393,391	-0.07(-0.82%)
Jan 06, 2005	9.031	9.032	8.775	8.800	9,486,904	-0.08(-0.95%)
Jan 05, 2005	9.128	9.157	8.742	8.884	15,941,321	-0.30(-3.23%)
Jan 04, 2005	9.634	9.665	9.160	9.180	10,227,849	-0.31(-3.30%)
Jan 03, 2005	9.718	9.800	9.433	9.493	7,240,679	-0.20(-2.05%)
Dec 31, 2004	9.664	9.755	9.584	9.692	3,229,082	+0.07(+0.71%)
Dec 30, 2004	9.629	9.710	9.582	9.623	2,460,147	-0.04(-0.42%)
Dec 29, 2004	9.628	9.664	9.538	9.664	2,661,654	+0.06(+0.63%)
Dec 28, 2004	9.435	9.604	9.394	9.604	3,932,140	+0.21(+2.19%)
Dec 27, 2004	9.520	9.567	9.285	9.398	3,021,486	-0.11(-1.11%)
Dec 23, 2004	9.423	9.528	9.363	9.504	3,011,522	+0.06(+0.68%)
Dec 22, 2004	9.282	9.449	9.282	9.440	5,128,445	+0.04(+0.47%)
Dec 21, 2004	9.245	9.417	9.148	9.396	4,904,795	+0.17(+1.87%)
Dec 20, 2004	9.299	9.445	9.182	9.223	7,436,909	-0.02(-0.20%)
Dec 17, 2004	9.352	9.381	9.201	9.242	11,929,281	-0.18(-1.93%)
Dec 16, 2004	9.505	9.538	9.285	9.423	8,566,784	-0.19(-2.00%)
Dec 15, 2004	9.447	9.616	9.393	9.616	5,097,444	+0.19(+1.99%)
Dec 14, 2004	9.514	9.538	9.367	9.428	6,679,600	-0.07(-0.69%)
Dec 13, 2004	9.385	9.505	9.351	9.493	5,845,896	+0.15(+1.60%)
Dec 10, 2004	9.368	9.373	9.249	9.344	5,659,336	-0.02(-0.21%)
Dec 09, 2004	9.326	9.411	9.261	9.363	5,698,641	+0.02(+0.18%)
Dec 08, 2004	9.232	9.450	9.232	9.346	6,147,048	+0.10(+1.04%)
Dec 07, 2004	9.350	9.431	9.214	9.250	8,387,421	-0.10(-1.11%)
Dec 06, 2004	9.387	9.451	9.307	9.354	4,453,620	-0.12(-1.23%)
Dec 03, 2004	9.476	9.559	9.356	9.470	6,793,639	-0.04(-0.38%)
Dec 02, 2004	9.553	9.805	9.444	9.506	8,125,020	-0.05(-0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.