Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.80	14.96	14.71	14.81	6,895,168	+0.05(+0.37%)
Aug 30, 2006	14.95	14.95	14.71	14.76	3,489,077	-0.16(-1.07%)
Aug 29, 2006	14.83	14.95	14.66	14.92	5,902,668	+0.03(+0.20%)
Aug 28, 2006	14.80	15.03	14.72	14.89	6,749,142	+0.11(+0.75%)
Aug 25, 2006	14.71	14.96	14.71	14.78	5,942,530	-0.34(-2.28%)
Aug 24, 2006	15.36	15.41	14.99	15.12	2,687,447	-0.10(-0.64%)
Aug 23, 2006	15.36	15.49	15.09	15.22	2,524,951	-0.19(-1.23%)
Aug 22, 2006	15.37	15.49	15.22	15.41	3,426,813	+0.01(+0.04%)
Aug 21, 2006	15.51	15.55	15.31	15.40	2,927,376	-0.12(-0.80%)
Aug 18, 2006	15.74	15.96	15.43	15.53	4,824,141	-0.27(-1.71%)
Aug 17, 2006	15.71	15.93	15.51	15.80	3,830,545	+0.09(+0.55%)
Aug 16, 2006	15.47	15.72	15.24	15.71	5,152,832	+0.41(+2.71%)
Aug 15, 2006	14.99	15.42	14.85	15.30	5,539,699	+0.54(+3.65%)
Aug 14, 2006	14.97	15.25	14.74	14.76	4,285,145	-0.04(-0.26%)
Aug 11, 2006	14.98	14.98	14.67	14.80	3,331,836	+4.85(+48.76%)
Aug 10, 2006	9.839	9.992	9.724	9.947	4,066,407	+0.06(+0.63%)
Aug 09, 2006	9.951	10.19	9.875	9.885	4,910,198	-0.08(-0.76%)
Aug 08, 2006	10.06	10.14	9.873	9.960	3,945,802	-0.04(-0.37%)
Aug 07, 2006	9.965	10.06	9.883	9.998	3,992,592	+0.00(+0.04%)
Aug 04, 2006	10.04	10.22	9.882	9.994	4,466,574	-0.01(-0.12%)
Aug 03, 2006	9.724	10.09	9.650	10.01	7,525,611	+0.26(+2.71%)
Aug 02, 2006	9.700	9.815	9.603	9.742	4,385,584	+0.06(+0.63%)
Aug 01, 2006	9.704	9.704	9.580	9.681	3,775,197	-0.04(-0.45%)
Jul 31, 2006	9.662	9.774	9.562	9.724	4,805,791	+0.02(+0.19%)
Jul 28, 2006	9.496	9.755	9.461	9.706	6,663,502	+0.28(+2.96%)
Jul 27, 2006	9.593	9.692	9.388	9.427	6,283,900	-0.08(-0.85%)
Jul 26, 2006	9.469	9.580	9.331	9.508	5,742,530	+0.07(+0.75%)
Jul 25, 2006	9.434	9.446	9.273	9.437	7,023,002	-0.07(-0.71%)
Jul 24, 2006	9.301	9.504	9.273	9.504	4,942,417	+0.29(+3.15%)
Jul 21, 2006	9.296	9.388	9.195	9.214	6,982,773	-0.15(-1.62%)
Jul 20, 2006	9.576	9.604	9.356	9.366	4,234,587	-0.22(-2.31%)
Jul 19, 2006	9.467	9.658	9.458	9.587	5,167,235	+0.16(+1.67%)
Jul 18, 2006	9.397	9.504	9.298	9.429	3,492,131	+0.08(+0.85%)
Jul 17, 2006	9.350	9.393	9.248	9.350	5,131,595	+0.05(+0.50%)
Jul 14, 2006	9.484	9.523	9.279	9.303	4,580,470	-0.14(-1.45%)
Jul 13, 2006	9.694	9.705	9.438	9.440	4,191,252	-0.22(-2.23%)
Jul 12, 2006	9.735	9.823	9.606	9.656	3,914,502	-0.03(-0.34%)
Jul 11, 2006	9.629	9.724	9.502	9.688	5,451,397	+0.07(+0.69%)
Jul 10, 2006	9.693	9.749	9.574	9.622	2,696,751	-0.03(-0.31%)
Jul 07, 2006	9.780	9.823	9.634	9.652	3,881,370	-0.13(-1.28%)
Jul 06, 2006	9.835	9.917	9.742	9.777	3,406,175	-0.01(-0.09%)
Jul 05, 2006	9.995	9.995	9.700	9.786	6,131,121	-0.19(-1.88%)
Jul 03, 2006	10.01	10.02	9.893	9.974	1,800,740	+0.05(+0.53%)
Jun 30, 2006	9.885	9.982	9.832	9.921	8,437,067	+0.04(+0.37%)
Jun 29, 2006	9.617	9.885	9.537	9.885	7,450,749	+0.35(+3.64%)
Jun 28, 2006	9.463	9.570	9.423	9.538	3,689,092	+0.09(+0.97%)
Jun 27, 2006	9.466	9.550	9.402	9.446	4,938,354	+0.02(+0.19%)
Jun 26, 2006	9.422	9.491	9.379	9.428	2,452,397	-0.00(-0.03%)
Jun 23, 2006	9.390	9.541	9.346	9.431	2,549,652	+0.01(+0.09%)
Jun 22, 2006	9.539	9.575	9.326	9.422	4,217,205	-0.15(-1.58%)
Jun 21, 2006	9.438	9.747	9.400	9.574	7,829,354	+0.19(+1.99%)
Jun 20, 2006	9.226	9.490	9.189	9.387	6,290,660	+0.19(+2.11%)
Jun 19, 2006	9.213	9.297	9.162	9.193	3,629,238	-0.06(-0.61%)
Jun 16, 2006	9.210	9.305	9.182	9.250	6,624,341	-0.01(-0.06%)
Jun 15, 2006	8.984	9.296	8.984	9.256	5,763,959	+0.27(+2.97%)
Jun 14, 2006	8.918	9.019	8.900	8.989	5,518,332	+0.04(+0.46%)
Jun 13, 2006	8.863	9.049	8.863	8.948	8,009,303	+0.07(+0.77%)
Jun 12, 2006	9.032	9.051	8.869	8.879	5,266,986	-0.10(-1.11%)
Jun 09, 2006	8.972	9.103	8.951	8.979	5,495,568	+0.02(+0.17%)
Jun 08, 2006	9.032	9.092	8.861	8.963	11,804,580	-0.15(-1.61%)
Jun 07, 2006	9.355	9.416	9.093	9.110	5,108,632	-0.19(-2.07%)
Jun 06, 2006	9.292	9.333	9.057	9.303	9,384,047	+0.08(+0.91%)
Jun 05, 2006	9.434	9.534	9.213	9.219	4,707,806	-0.29(-3.09%)
Jun 02, 2006	9.531	9.639	9.345	9.512	4,953,583	-0.08(-0.82%)
Jun 01, 2006	9.225	9.604	9.137	9.591	8,450,558	+0.34(+3.63%)
May 31, 2006	9.162	9.328	9.110	9.255	4,376,024	+0.12(+1.28%)
May 30, 2006	9.323	9.391	9.136	9.138	4,495,649	-0.25(-2.68%)
May 26, 2006	9.250	9.392	9.226	9.390	4,811,670	+0.18(+1.92%)
May 25, 2006	9.022	9.220	9.001	9.213	5,655,494	+0.19(+2.11%)
May 24, 2006	8.933	9.156	8.912	9.022	8,165,460	+0.03(+0.28%)
May 23, 2006	9.130	9.255	8.991	8.997	6,294,286	-0.12(-1.29%)
May 22, 2006	9.124	9.180	8.867	9.115	8,538,889	-0.11(-1.18%)
May 19, 2006	8.971	9.263	8.970	9.223	11,319,038	+0.17(+1.93%)
May 18, 2006	9.087	9.168	9.032	9.049	6,753,493	-0.05(-0.50%)
May 17, 2006	9.299	9.360	9.077	9.095	6,502,131	-0.22(-2.33%)
May 16, 2006	9.399	9.429	9.251	9.311	6,564,592	-0.05(-0.54%)
May 15, 2006	9.319	9.393	9.233	9.362	4,828,865	-0.00(-0.03%)
May 12, 2006	9.484	9.584	9.321	9.364	6,362,300	-0.20(-2.08%)
May 11, 2006	9.624	9.670	9.484	9.563	8,120,619	-0.10(-1.06%)
May 10, 2006	9.515	9.782	9.502	9.665	8,725,476	+0.12(+1.26%)
May 09, 2006	9.354	9.611	9.288	9.545	7,217,439	+0.24(+2.56%)
May 08, 2006	9.138	9.472	9.128	9.307	7,768,786	+0.17(+1.82%)
May 05, 2006	9.140	9.181	9.090	9.140	4,862,412	+0.01(+0.09%)
May 04, 2006	8.878	9.154	8.878	9.132	9,708,837	+0.29(+3.23%)
May 03, 2006	8.673	8.851	8.663	8.847	5,056,561	+0.15(+1.67%)
May 02, 2006	8.791	8.855	8.680	8.701	9,827,632	-0.08(-0.93%)
May 01, 2006	8.650	8.969	8.635	8.783	6,503,077	+0.12(+1.39%)
Apr 28, 2006	8.912	8.955	8.662	8.662	5,597,888	-0.26(-2.88%)
Apr 27, 2006	8.825	9.064	8.790	8.919	4,569,503	-0.01(-0.12%)
Apr 26, 2006	8.694	8.972	8.660	8.930	6,231,664	+0.28(+3.23%)
Apr 25, 2006	8.912	8.912	8.520	8.650	7,645,363	-0.07(-0.84%)
Apr 24, 2006	8.565	8.773	8.562	8.724	3,927,606	+0.12(+1.43%)
Apr 21, 2006	8.834	8.834	8.579	8.601	3,669,993	-0.15(-1.71%)
Apr 20, 2006	8.736	8.908	8.730	8.750	4,057,843	-0.04(-0.45%)
Apr 19, 2006	8.671	8.797	8.642	8.790	3,926,216	+0.12(+1.33%)
Apr 18, 2006	8.430	8.706	8.430	8.674	4,596,380	+0.25(+2.91%)
Apr 17, 2006	8.530	8.580	8.374	8.429	3,662,797	-0.10(-1.19%)
Apr 13, 2006	8.520	8.592	8.454	8.530	2,715,324	-0.00(-0.06%)
Apr 12, 2006	8.548	8.601	8.501	8.535	1,808,369	-0.01(-0.15%)
Apr 11, 2006	8.589	8.614	8.508	8.548	3,816,102	-0.05(-0.57%)
Apr 10, 2006	8.464	8.609	8.445	8.597	3,932,217	+0.17(+2.04%)
Apr 07, 2006	8.432	8.475	8.397	8.425	4,683,880	+0.03(+0.40%)
Apr 06, 2006	8.520	8.532	8.374	8.391	6,130,230	-0.17(-1.96%)
Apr 05, 2006	8.598	8.635	8.495	8.559	2,593,446	-0.07(-0.77%)
Apr 04, 2006	8.568	8.665	8.447	8.625	3,890,632	+0.14(+1.60%)
Apr 03, 2006	8.547	8.565	8.418	8.489	4,721,087	+0.00(+0.01%)
Mar 31, 2006	8.479	8.525	8.399	8.488	4,943,873	-0.00(-0.01%)
Mar 30, 2006	8.564	8.700	8.474	8.489	4,286,270	-0.11(-1.25%)
Mar 29, 2006	8.478	8.631	8.454	8.596	3,723,381	+0.11(+1.32%)
Mar 28, 2006	8.580	8.682	8.439	8.484	4,157,334	-0.09(-1.01%)
Mar 27, 2006	8.495	8.588	8.443	8.571	5,111,527	+0.07(+0.88%)
Mar 24, 2006	8.480	8.574	8.430	8.496	4,455,098	+0.01(+0.09%)
Mar 23, 2006	8.496	8.520	8.430	8.489	3,965,909	-0.08(-0.89%)
Mar 22, 2006	8.535	8.617	8.501	8.565	3,797,064	-0.00(-0.04%)
Mar 21, 2006	8.623	8.713	8.524	8.568	5,247,732	-0.01(-0.15%)
Mar 20, 2006	8.550	8.621	8.496	8.582	3,142,058	+0.05(+0.55%)
Mar 17, 2006	8.502	8.537	8.429	8.535	6,370,271	+0.08(+0.91%)
Mar 16, 2006	8.551	8.568	8.437	8.458	3,794,008	-0.12(-1.36%)
Mar 15, 2006	8.461	8.575	8.458	8.574	3,772,285	+0.11(+1.32%)
Mar 14, 2006	8.287	8.502	8.279	8.462	4,135,035	+0.17(+2.03%)
Mar 13, 2006	8.362	8.415	8.287	8.294	3,606,098	-0.07(-0.86%)
Mar 10, 2006	8.189	8.412	8.164	8.366	4,069,169	+0.17(+2.09%)
Mar 09, 2006	8.315	8.325	8.195	8.195	5,026,551	-0.12(-1.48%)
Mar 08, 2006	8.418	8.418	8.285	8.318	3,934,121	-0.07(-0.85%)
Mar 07, 2006	8.329	8.439	8.320	8.389	3,741,251	+0.06(+0.66%)
Mar 06, 2006	8.312	8.441	8.287	8.334	3,919,390	+0.00(+0.00%)
Mar 03, 2006	8.406	8.444	8.243	8.334	4,127,839	-0.10(-1.23%)
Mar 02, 2006	8.480	8.518	8.421	8.437	3,348,652	-0.10(-1.14%)
Mar 01, 2006	8.437	8.535	8.407	8.535	3,046,204	+0.12(+1.43%)
Feb 28, 2006	8.479	8.468	8.337	8.414	4,813,818	-0.07(-0.77%)
Feb 27, 2006	8.386	8.530	8.374	8.479	3,085,415	+0.12(+1.38%)
Feb 24, 2006	8.346	8.397	8.262	8.364	4,535,568	+0.03(+0.42%)
Feb 23, 2006	8.462	8.496	8.314	8.329	4,672,111	-0.16(-1.83%)
Feb 22, 2006	8.368	8.527	8.314	8.484	5,491,937	+0.17(+2.06%)
Feb 21, 2006	8.396	8.425	8.273	8.313	4,623,273	-0.10(-1.19%)
Feb 17, 2006	8.400	8.482	8.388	8.413	4,057,240	-0.02(-0.19%)
Feb 16, 2006	8.403	8.429	8.335	8.429	4,016,285	+0.07(+0.79%)
Feb 15, 2006	8.354	8.400	8.250	8.362	3,860,123	-0.05(-0.57%)
Feb 14, 2006	8.354	8.458	8.262	8.411	4,596,435	+0.08(+1.00%)
Feb 13, 2006	8.302	8.380	8.293	8.327	5,342,872	+0.06(+0.73%)
Feb 10, 2006	8.189	8.315	8.172	8.267	6,693,135	+0.09(+1.06%)
Feb 09, 2006	8.384	8.384	8.173	8.181	4,793,125	-0.17(-2.08%)
Feb 08, 2006	8.329	8.378	8.199	8.354	6,123,387	+0.10(+1.17%)
Feb 07, 2006	8.211	8.302	8.163	8.258	5,609,945	+0.07(+0.87%)
Feb 06, 2006	8.238	8.372	8.171	8.187	9,782,448	-0.07(-0.85%)
Feb 03, 2006	8.331	8.371	8.224	8.256	5,488,432	-0.08(-0.92%)
Feb 02, 2006	8.564	8.608	8.277	8.334	5,744,927	-0.21(-2.44%)
Feb 01, 2006	8.417	8.574	8.394	8.542	6,824,391	+0.16(+1.91%)
Jan 31, 2006	8.651	8.683	8.334	8.382	12,320,325	-0.58(-6.48%)
Jan 30, 2006	9.002	9.040	8.945	8.962	5,471,061	+0.02(+0.20%)
Jan 27, 2006	8.722	8.944	8.722	8.944	4,565,606	+0.21(+2.43%)
Jan 26, 2006	8.566	8.755	8.571	8.732	4,254,594	+0.17(+1.94%)
Jan 25, 2006	8.592	8.663	8.470	8.566	4,580,375	-0.09(-1.03%)
Jan 24, 2006	8.460	8.686	8.444	8.655	3,957,228	+0.21(+2.47%)
Jan 23, 2006	8.393	8.578	8.378	8.447	4,193,965	+0.03(+0.34%)
Jan 20, 2006	8.600	8.624	8.402	8.418	5,024,259	-0.21(-2.48%)
Jan 19, 2006	8.501	8.697	8.465	8.632	4,252,823	+0.11(+1.29%)
Jan 18, 2006	8.442	8.579	8.427	8.523	3,126,104	+0.09(+1.03%)
Jan 17, 2006	8.466	8.514	8.412	8.436	5,241,582	-0.06(-0.68%)
Jan 13, 2006	8.529	8.538	8.461	8.494	2,230,929	-0.01(-0.10%)
Jan 12, 2006	8.601	8.610	8.461	8.502	4,185,130	-0.11(-1.29%)
Jan 11, 2006	8.702	8.702	8.578	8.613	3,975,901	-0.03(-0.29%)
Jan 10, 2006	8.590	8.655	8.532	8.638	5,166,443	-0.00(-0.03%)
Jan 09, 2006	8.682	8.719	8.610	8.641	3,615,863	-0.08(-0.94%)
Jan 06, 2006	8.671	8.763	8.598	8.722	3,633,462	+0.07(+0.85%)
Jan 05, 2006	8.610	8.669	8.584	8.649	4,711,216	+0.03(+0.38%)
Jan 04, 2006	8.489	8.673	8.431	8.617	7,929,814	+0.14(+1.71%)
Jan 03, 2006	8.379	8.524	8.272	8.472	6,346,246	+0.13(+1.62%)
Dec 30, 2005	8.418	8.448	8.326	8.337	4,180,867	-0.09(-1.06%)
Dec 29, 2005	8.412	8.505	8.380	8.426	2,737,911	+0.00(+0.00%)
Dec 28, 2005	8.430	8.478	8.414	8.426	2,390,395	-0.02(-0.23%)
Dec 27, 2005	8.527	8.594	8.426	8.445	2,097,547	-0.06(-0.67%)
Dec 23, 2005	8.496	8.608	8.430	8.502	2,132,467	+0.04(+0.50%)
Dec 22, 2005	8.393	8.465	8.393	8.460	2,564,366	+0.06(+0.76%)
Dec 21, 2005	8.266	8.491	8.237	8.396	4,358,132	+0.12(+1.41%)
Dec 20, 2005	8.397	8.429	8.222	8.279	6,920,981	-0.14(-1.66%)
Dec 19, 2005	8.476	8.507	8.390	8.419	5,499,399	-0.03(-0.30%)
Dec 16, 2005	8.476	8.525	8.430	8.444	10,287,348	-0.03(-0.37%)
Dec 15, 2005	8.707	8.564	8.378	8.476	5,115,530	-0.23(-2.66%)
Dec 14, 2005	8.625	8.761	8.625	8.707	8,032,233	+0.08(+0.95%)
Dec 13, 2005	8.754	8.760	8.554	8.625	7,943,050	-0.09(-1.01%)
Dec 12, 2005	8.745	8.747	8.662	8.713	5,420,734	+0.00(+0.03%)
Dec 09, 2005	8.620	8.727	8.598	8.710	4,051,897	+0.12(+1.40%)
Dec 08, 2005	8.550	8.779	8.550	8.590	6,134,592	+0.06(+0.66%)
Dec 07, 2005	8.663	8.673	8.495	8.533	3,807,211	-0.10(-1.14%)
Dec 06, 2005	8.726	8.800	8.580	8.632	5,310,930	-0.06(-0.71%)
Dec 05, 2005	8.803	8.836	8.641	8.694	3,172,245	-0.11(-1.24%)
Dec 02, 2005	8.755	8.862	8.731	8.803	3,161,456	-0.00(-0.03%)
Dec 01, 2005	8.676	8.807	8.676	8.806	3,384,358	+0.16(+1.80%)
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%)

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.