Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	4.223	4.267	4.214	4.233	3,853,342	+0.01(+0.24%)
Oct 30, 2003	4.185	4.238	4.163	4.222	6,746,089	+0.04(+0.88%)
Oct 29, 2003	4.167	4.205	4.156	4.185	7,296,500	+0.02(+0.55%)
Oct 28, 2003	4.092	4.175	4.040	4.162	5,081,545	+0.09(+2.10%)
Oct 27, 2003	4.075	4.135	4.046	4.077	6,256,935	+0.03(+0.62%)
Oct 24, 2003	4.051	4.104	4.010	4.052	4,943,269	-0.02(-0.49%)
Oct 23, 2003	4.039	4.139	4.029	4.071	6,134,869	+0.03(+0.69%)
Oct 22, 2003	4.107	4.112	4.010	4.044	10,332,455	-0.05(-1.33%)
Oct 21, 2003	4.211	4.212	4.084	4.098	10,550,912	-0.09(-2.21%)
Oct 20, 2003	4.136	4.238	4.135	4.191	5,904,853	+0.04(+1.03%)
Oct 17, 2003	4.225	4.240	4.137	4.148	5,489,246	-0.05(-1.25%)
Oct 16, 2003	4.279	4.297	4.184	4.200	7,709,192	-0.08(-1.84%)
Oct 15, 2003	4.332	4.341	4.254	4.279	8,842,582	-0.04(-1.04%)
Oct 14, 2003	4.323	4.359	4.306	4.324	5,716,389	-0.01(-0.14%)
Oct 13, 2003	4.252	4.362	4.241	4.330	4,238,042	+0.08(+1.84%)
Oct 10, 2003	4.283	4.325	4.223	4.252	8,717,460	-0.04(-0.96%)
Oct 09, 2003	4.250	4.370	4.249	4.293	7,327,166	+0.07(+1.69%)
Oct 08, 2003	4.248	4.283	4.194	4.222	5,721,729	-0.02(-0.53%)
Oct 07, 2003	4.237	4.248	4.179	4.244	4,709,857	+0.01(+0.27%)
Oct 06, 2003	4.222	4.270	4.181	4.233	4,796,400	+0.04(+0.92%)
Oct 03, 2003	4.148	4.277	4.129	4.195	10,014,576	+0.08(+1.87%)
Oct 02, 2003	4.127	4.190	4.074	4.118	9,949,341	-0.00(-0.06%)
Oct 01, 2003	3.977	4.121	3.974	4.120	5,961,203	+0.14(+3.48%)
Sep 30, 2003	4.030	4.057	3.946	3.982	8,921,535	-0.05(-1.33%)
Sep 29, 2003	4.052	4.052	3.974	4.035	7,812,691	+0.04(+0.91%)
Sep 26, 2003	4.053	4.081	3.994	3.999	8,128,295	-0.08(-2.02%)
Sep 25, 2003	4.116	4.175	4.023	4.081	8,689,650	-0.05(-1.23%)
Sep 24, 2003	4.305	4.339	4.135	4.132	8,493,090	-0.17(-4.02%)
Sep 23, 2003	4.265	4.327	4.257	4.305	5,883,388	+0.05(+1.12%)
Sep 22, 2003	4.314	4.317	4.214	4.257	6,916,600	-0.05(-1.25%)
Sep 19, 2003	4.373	4.383	4.250	4.311	7,698,048	-0.05(-1.08%)
Sep 18, 2003	4.392	4.397	4.290	4.358	7,811,230	+0.03(+0.68%)
Sep 17, 2003	4.336	4.400	4.309	4.329	6,414,525	-0.03(-0.63%)
Sep 16, 2003	4.293	4.377	4.287	4.356	6,074,185	+0.06(+1.38%)
Sep 15, 2003	4.310	4.335	4.265	4.297	5,483,018	+0.00(+0.00%)
Sep 12, 2003	4.250	4.317	4.215	4.297	6,196,317	+0.03(+0.79%)
Sep 11, 2003	4.259	4.321	4.242	4.263	8,555,436	-0.01(-0.21%)
Sep 10, 2003	4.388	4.405	4.268	4.272	11,100,559	-0.12(-2.66%)
Sep 09, 2003	4.469	4.480	4.386	4.389	9,737,071	-0.13(-2.77%)
Sep 08, 2003	4.484	4.560	4.473	4.514	8,752,236	+0.02(+0.41%)
Sep 05, 2003	4.613	4.615	4.496	4.496	9,002,182	-0.14(-2.94%)
Sep 04, 2003	4.580	4.654	4.572	4.632	13,448,882	+0.04(+0.85%)
Sep 03, 2003	4.612	4.633	4.549	4.593	12,805,336	-0.01(-0.29%)
Sep 02, 2003	4.582	4.648	4.555	4.606	12,394,296	+0.04(+0.81%)
Aug 29, 2003	4.508	4.589	4.481	4.569	4,546,346	+0.06(+1.34%)
Aug 28, 2003	4.488	4.515	4.413	4.509	7,059,916	+0.00(+0.11%)
Aug 27, 2003	4.514	4.514	4.464	4.504	6,712,816	-0.02(-0.36%)
Aug 26, 2003	4.512	4.538	4.448	4.520	10,731,039	-0.02(-0.49%)
Aug 25, 2003	4.570	4.591	4.515	4.542	5,005,548	-0.04(-0.96%)
Aug 22, 2003	4.670	4.687	4.572	4.586	6,718,628	-0.07(-1.51%)
Aug 21, 2003	4.577	4.658	4.556	4.656	9,508,715	+0.09(+1.87%)
Aug 20, 2003	4.549	4.576	4.511	4.571	8,975,609	+0.00(+0.00%)
Aug 19, 2003	4.507	4.574	4.486	4.571	10,016,910	+0.07(+1.49%)
Aug 18, 2003	4.388	4.512	4.368	4.504	8,892,571	+0.13(+3.07%)
Aug 15, 2003	4.315	4.373	4.240	4.370	5,054,541	+0.04(+0.95%)
Aug 14, 2003	4.282	4.329	4.224	4.328	8,480,701	+0.06(+1.43%)
Aug 13, 2003	4.265	4.282	4.207	4.267	7,289,101	+0.02(+0.43%)
Aug 12, 2003	4.198	4.249	4.181	4.249	5,614,219	+0.05(+1.13%)
Aug 11, 2003	4.160	4.225	4.152	4.202	4,150,254	+0.05(+1.09%)
Aug 08, 2003	4.176	4.202	4.145	4.156	4,624,402	+0.00(+0.03%)
Aug 07, 2003	4.118	4.197	4.107	4.155	5,676,498	+0.05(+1.21%)
Aug 06, 2003	4.119	4.175	4.082	4.105	11,905,200	-0.03(-0.62%)
Aug 05, 2003	4.218	4.243	4.111	4.131	12,400,939	-0.06(-1.49%)
Aug 04, 2003	4.121	4.267	4.051	4.194	17,466,276	+0.07(+1.82%)
Aug 01, 2003	4.134	4.156	4.055	4.119	11,961,965	-0.02(-0.38%)
Jul 31, 2003	3.982	4.195	3.974	4.134	16,298,757	+0.16(+3.91%)
Jul 30, 2003	3.990	4.014	3.950	3.978	8,829,462	-0.01(-0.25%)
Jul 29, 2003	3.909	3.995	3.839	3.989	13,467,151	+0.07(+1.84%)
Jul 28, 2003	4.014	4.014	3.900	3.916	8,635,152	-0.05(-1.20%)
Jul 25, 2003	3.827	3.976	3.824	3.964	15,328,039	+0.15(+3.93%)
Jul 24, 2003	4.029	4.041	3.779	3.814	18,525,844	-0.13(-3.19%)
Jul 23, 2003	3.938	3.948	3.828	3.940	9,590,093	+0.01(+0.15%)
Jul 22, 2003	3.901	3.976	3.831	3.934	7,906,906	+0.06(+1.53%)
Jul 21, 2003	3.942	3.952	3.817	3.875	6,097,502	-0.06(-1.46%)
Jul 18, 2003	3.864	3.936	3.817	3.932	6,630,608	+0.07(+1.91%)
Jul 17, 2003	3.880	3.955	3.838	3.858	9,393,292	-0.04(-0.95%)
Jul 16, 2003	3.886	3.918	3.810	3.895	5,996,195	+0.00(+0.04%)
Jul 15, 2003	3.904	3.960	3.862	3.893	6,683,752	+0.01(+0.30%)
Jul 14, 2003	3.902	4.023	3.881	3.881	8,287,222	+0.00(+0.10%)
Jul 11, 2003	3.829	3.907	3.810	3.878	5,224,728	+0.06(+1.56%)
Jul 10, 2003	3.883	3.893	3.790	3.818	5,845,065	-0.04(-1.00%)
Jul 09, 2003	3.900	3.938	3.805	3.857	8,094,573	-0.08(-1.95%)
Jul 08, 2003	3.873	3.940	3.863	3.933	9,007,164	+0.04(+1.16%)
Jul 07, 2003	3.759	3.906	3.756	3.888	7,032,513	+0.11(+2.87%)
Jul 03, 2003	3.766	3.880	3.765	3.780	6,607,357	-0.01(-0.25%)
Jul 02, 2003	3.614	3.814	3.613	3.789	11,576,294	+0.17(+4.75%)
Jul 01, 2003	3.592	3.661	3.508	3.618	10,040,991	-0.01(-0.24%)
Jun 30, 2003	3.597	3.687	3.597	3.626	5,864,164	+0.00(+0.13%)
Jun 27, 2003	3.698	3.702	3.571	3.621	7,691,007	-0.09(-2.38%)
Jun 26, 2003	3.600	3.733	3.598	3.710	7,110,569	+0.08(+2.11%)
Jun 25, 2003	3.656	3.709	3.600	3.633	7,490,054	-0.02(-0.59%)
Jun 24, 2003	3.646	3.708	3.628	3.655	6,345,786	-0.01(-0.18%)
Jun 23, 2003	3.667	3.675	3.600	3.661	7,616,272	-0.02(-0.57%)
Jun 20, 2003	3.702	3.736	3.621	3.682	8,006,552	+0.02(+0.68%)
Jun 19, 2003	3.728	3.736	3.636	3.657	10,603,990	-0.10(-2.54%)
Jun 18, 2003	3.780	3.809	3.722	3.752	10,008,606	-0.06(-1.64%)
Jun 17, 2003	3.776	3.815	3.714	3.815	11,030,807	+0.03(+0.86%)
Jun 16, 2003	3.750	3.794	3.747	3.782	17,465,444	+0.03(+0.84%)
Jun 13, 2003	3.883	3.883	3.709	3.751	15,090,549	-0.13(-3.27%)
Jun 12, 2003	3.837	3.881	3.814	3.878	11,872,815	+0.06(+1.54%)
Jun 11, 2003	3.678	3.827	3.671	3.819	9,977,882	+0.11(+3.09%)
Jun 10, 2003	3.661	3.706	3.644	3.704	8,954,850	+0.04(+1.06%)
Jun 09, 2003	3.683	3.710	3.656	3.665	9,018,681	-0.02(-0.49%)
Jun 06, 2003	3.709	3.806	3.660	3.683	17,208,856	-0.01(-0.29%)
Jun 05, 2003	3.580	3.698	3.546	3.694	16,014,766	+0.09(+2.42%)
Jun 04, 2003	3.543	3.625	3.510	3.607	10,138,145	+0.08(+2.14%)
Jun 03, 2003	3.508	3.549	3.489	3.531	9,413,221	+0.02(+0.50%)
Jun 02, 2003	3.550	3.598	3.512	3.514	10,634,714	-0.02(-0.48%)
May 30, 2003	3.415	3.547	3.415	3.531	20,996,232	+0.12(+3.40%)
May 29, 2003	3.420	3.474	3.392	3.415	11,377,907	+0.01(+0.20%)
May 28, 2003	3.404	3.435	3.375	3.408	7,541,538	-0.00(-0.03%)
May 27, 2003	3.308	3.412	3.281	3.409	9,045,362	+0.10(+3.13%)
May 23, 2003	3.311	3.330	3.272	3.306	6,509,372	-0.01(-0.35%)
May 22, 2003	3.242	3.331	3.227	3.317	11,940,907	+0.09(+2.72%)
May 21, 2003	3.179	3.233	3.177	3.230	6,826,578	+0.03(+1.07%)
May 20, 2003	3.206	3.240	3.166	3.195	6,977,708	-0.01(-0.23%)
May 19, 2003	3.278	3.290	3.201	3.203	10,260,212	-0.09(-2.68%)
May 16, 2003	3.321	3.334	3.243	3.291	15,205,973	-0.05(-1.51%)
May 15, 2003	3.280	3.348	3.273	3.341	10,741,004	+0.03(+0.84%)
May 14, 2003	3.320	3.340	3.292	3.314	8,262,310	-0.01(-0.19%)
May 13, 2003	3.330	3.343	3.305	3.320	7,488,393	-0.02(-0.55%)
May 12, 2003	3.260	3.345	3.231	3.338	7,951,747	+0.08(+2.40%)
May 09, 2003	3.246	3.267	3.217	3.260	10,522,613	+0.02(+0.66%)
May 08, 2003	3.259	3.288	3.233	3.239	9,753,678	-0.02(-0.75%)
May 07, 2003	3.254	3.298	3.233	3.263	16,519,638	+0.01(+0.16%)
May 06, 2003	3.158	3.284	3.158	3.258	11,809,706	+0.09(+2.72%)
May 05, 2003	3.181	3.203	3.166	3.172	6,605,696	-0.00(-0.05%)
May 02, 2003	3.100	3.208	3.079	3.173	8,763,031	+0.06(+2.03%)
May 01, 2003	3.117	3.138	3.056	3.110	8,200,862	-0.01(-0.36%)
Apr 30, 2003	3.132	3.149	3.108	3.121	9,631,612	-0.02(-0.56%)
Apr 29, 2003	3.118	3.171	3.100	3.139	9,429,829	+0.00(+0.03%)
Apr 28, 2003	3.081	3.146	3.080	3.138	11,274,940	+0.05(+1.72%)
Apr 25, 2003	3.134	3.151	3.080	3.085	10,925,349	-0.07(-2.24%)
Apr 24, 2003	3.147	3.163	3.086	3.156	10,373,974	-0.01(-0.22%)
Apr 23, 2003	3.144	3.163	3.124	3.163	17,054,406	+0.01(+0.25%)
Apr 22, 2003	3.102	3.170	3.094	3.155	29,697,816	+0.09(+3.06%)
Apr 21, 2003	3.056	3.089	3.045	3.061	12,606,874	-0.01(-0.42%)
Apr 17, 2003	3.014	3.086	3.003	3.074	11,015,860	+0.06(+1.90%)
Apr 16, 2003	3.025	3.062	2.995	3.017	12,910,794	-0.00(-0.02%)
Apr 15, 2003	2.946	3.025	2.933	3.017	12,490,620	+0.06(+2.12%)
Apr 14, 2003	2.869	2.964	2.858	2.954	10,545,864	+0.07(+2.51%)
Apr 11, 2003	2.900	2.933	2.826	2.882	8,635,152	+0.01(+0.34%)
Apr 10, 2003	2.906	2.909	2.862	2.873	11,020,843	-0.02(-0.80%)
Apr 09, 2003	2.895	2.950	2.888	2.896	9,967,087	+0.00(+0.00%)
Apr 08, 2003	2.888	2.919	2.877	2.896	8,200,031	+0.01(+0.46%)
Apr 07, 2003	2.954	2.992	2.878	2.882	16,323,668	-0.06(-1.89%)
Apr 04, 2003	2.941	2.967	2.916	2.938	11,580,521	+0.02(+0.57%)
Apr 03, 2003	2.919	2.939	2.865	2.921	16,132,680	+0.02(+0.76%)
Apr 02, 2003	2.748	2.912	2.746	2.899	18,235,210	+0.19(+7.05%)
Apr 01, 2003	2.720	2.732	2.663	2.708	7,592,191	+0.02(+0.66%)
Mar 31, 2003	2.730	2.734	2.670	2.691	11,528,522	-0.07(-2.65%)
Mar 28, 2003	2.738	2.778	2.716	2.764	8,236,959	+0.00(+0.16%)
Mar 27, 2003	2.740	2.779	2.700	2.760	6,466,856	+0.00(+0.12%)
Mar 26, 2003	2.799	2.799	2.741	2.756	7,920,906	-0.05(-1.77%)
Mar 25, 2003	2.721	2.812	2.721	2.806	14,488,131	+0.07(+2.66%)
Mar 24, 2003	2.759	2.772	2.695	2.733	11,591,830	-0.07(-2.59%)
Mar 21, 2003	2.757	2.833	2.741	2.806	14,251,148	+0.08(+3.11%)
Mar 20, 2003	2.714	2.741	2.638	2.722	20,494,666	-0.03(-0.99%)
Mar 19, 2003	2.745	2.777	2.701	2.749	15,963,199	-0.00(-0.10%)
Mar 18, 2003	2.701	2.770	2.700	2.752	14,988,769	+0.01(+0.49%)
Mar 17, 2003	2.605	2.756	2.570	2.738	26,397,832	+0.15(+5.64%)
Mar 14, 2003	2.596	2.617	2.564	2.592	19,509,092	-0.00(-0.02%)
Mar 13, 2003	2.483	2.606	2.479	2.593	13,516,974	+0.14(+5.72%)
Mar 12, 2003	2.404	2.459	2.391	2.452	8,325,826	+0.04(+1.57%)
Mar 11, 2003	2.452	2.474	2.410	2.414	7,235,126	-0.05(-2.10%)
Mar 10, 2003	2.526	2.550	2.459	2.466	6,227,042	-0.09(-3.39%)
Mar 07, 2003	2.499	2.572	2.478	2.553	7,686,024	+0.03(+1.27%)
Mar 06, 2003	2.504	2.539	2.478	2.521	8,749,745	+0.01(+0.38%)
Mar 05, 2003	2.495	2.545	2.480	2.511	7,691,837	+0.02(+0.90%)
Mar 04, 2003	2.541	2.547	2.489	2.489	8,978,100	-0.06(-2.31%)
Mar 03, 2003	2.589	2.611	2.542	2.548	6,896,330	-0.02(-0.87%)
Feb 28, 2003	2.562	2.604	2.544	2.570	9,276,208	+0.02(+0.82%)
Feb 27, 2003	2.473	2.559	2.473	2.549	6,902,143	+0.06(+2.24%)
Feb 26, 2003	2.574	2.577	2.475	2.494	14,162,181	-0.08(-3.12%)
Feb 25, 2003	2.541	2.582	2.516	2.574	13,539,394	+0.02(+0.92%)
Feb 24, 2003	2.543	2.601	2.530	2.550	8,058,036	-0.05(-1.87%)
Feb 21, 2003	2.591	2.621	2.531	2.599	9,858,306	+0.02(+0.91%)
Feb 20, 2003	2.604	2.619	2.573	2.576	11,546,475	-0.01(-0.54%)
Feb 19, 2003	2.604	2.615	2.566	2.589	13,077,701	-0.01(-0.49%)
Feb 18, 2003	2.582	2.620	2.558	2.602	16,955,590	+0.03(+1.00%)
Feb 14, 2003	2.507	2.586	2.506	2.577	13,968,702	+0.08(+3.13%)
Feb 13, 2003	2.505	2.528	2.458	2.498	9,120,096	-0.01(-0.45%)
Feb 12, 2003	2.502	2.535	2.502	2.510	12,949,822	-0.00(-0.17%)
Feb 11, 2003	2.526	2.557	2.488	2.514	10,558,319	-0.01(-0.57%)
Feb 10, 2003	2.489	2.555	2.487	2.528	8,722,343	+0.04(+1.59%)
Feb 07, 2003	2.532	2.568	2.479	2.489	10,423,797	-0.03(-1.00%)
Feb 06, 2003	2.535	2.574	2.489	2.514	10,729,378	-0.02(-0.93%)
Feb 05, 2003	2.542	2.627	2.493	2.538	19,035,698	+0.01(+0.23%)
Feb 04, 2003	2.447	2.574	2.345	2.532	41,843,828	+0.16(+6.80%)
Feb 03, 2003	2.312	2.404	2.305	2.371	9,532,796	+0.05(+2.24%)
Jan 31, 2003	2.261	2.371	2.248	2.319	8,302,999	+0.04(+1.74%)
Jan 30, 2003	2.333	2.338	2.264	2.279	7,768,199	-0.05(-2.29%)
Jan 29, 2003	2.291	2.349	2.239	2.333	6,683,752	+0.03(+1.40%)
Jan 28, 2003	2.314	2.315	2.275	2.300	8,603,598	+0.01(+0.40%)
Jan 27, 2003	2.299	2.356	2.277	2.291	6,620,643	-0.01(-0.46%)
Jan 24, 2003	2.388	2.388	2.289	2.302	9,129,230	-0.11(-4.42%)
Jan 23, 2003	2.306	2.426	2.297	2.409	10,334,946	+0.10(+4.17%)
Jan 22, 2003	2.403	2.418	2.304	2.312	11,318,950	-0.10(-4.02%)
Jan 21, 2003	2.466	2.495	2.404	2.409	9,301,950	-0.05(-2.00%)
Jan 17, 2003	2.509	2.539	2.457	2.458	12,072,938	-0.06(-2.55%)
Jan 16, 2003	2.531	2.578	2.520	2.523	7,047,460	+0.00(+0.06%)
Jan 15, 2003	2.562	2.569	2.510	2.521	5,704,731	-0.04(-1.71%)
Jan 14, 2003	2.531	2.565	2.516	2.565	6,400,592	+0.03(+0.99%)
Jan 13, 2003	2.548	2.567	2.501	2.540	4,613,607	+0.00(+0.10%)
Jan 10, 2003	2.517	2.563	2.499	2.537	8,126,127	-0.03(-1.02%)
Jan 09, 2003	2.524	2.595	2.514	2.563	7,137,972	+0.06(+2.33%)
Jan 08, 2003	2.551	2.563	2.495	2.505	7,632,880	-0.06(-2.52%)
Jan 07, 2003	2.567	2.574	2.518	2.570	8,074,644	-0.00(-0.13%)
Jan 06, 2003	2.553	2.582	2.542	2.573	10,462,825	+0.02(+0.95%)
Jan 03, 2003	2.559	2.573	2.516	2.549	6,379,002	-0.02(-0.77%)
Jan 02, 2003	2.468	2.574	2.454	2.569	8,391,850	+0.10(+4.03%)
Dec 31, 2002	2.485	2.498	2.430	2.469	4,761,416	-1.30(-34.43%)
Dec 26, 2002	3.765	3.859	3.747	3.765	3,612,996	+0.00(+0.06%)
Dec 24, 2002	3.763	3.787	3.741	3.763	2,043,572	-0.00(-0.13%)
Dec 23, 2002	3.733	3.805	3.600	3.768	6,048,509	+0.04(+0.95%)
Dec 20, 2002	3.679	3.749	3.600	3.732	11,046,584	+0.07(+1.82%)
Dec 19, 2002	3.683	3.780	3.644	3.666	6,884,705	-0.04(-1.04%)
Dec 18, 2002	3.741	3.750	3.674	3.704	5,634,148	-0.04(-1.05%)
Dec 17, 2002	3.750	3.813	3.696	3.744	11,980,765	-0.06(-1.60%)
Dec 16, 2002	3.677	3.811	3.668	3.805	14,302,516	+0.15(+3.99%)
Dec 13, 2002	3.759	3.761	3.655	3.659	10,505,175	-0.11(-3.02%)
Dec 12, 2002	3.775	3.802	3.696	3.773	5,948,033	+0.00(+0.09%)
Dec 11, 2002	3.773	3.799	3.716	3.769	5,600,933	-0.00(-0.06%)
Dec 10, 2002	3.721	3.809	3.713	3.772	6,851,489	+0.06(+1.49%)
Dec 09, 2002	3.797	3.809	3.704	3.716	7,452,687	-0.09(-2.38%)
Dec 06, 2002	3.766	3.852	3.727	3.807	8,510,595	+0.01(+0.27%)
Dec 05, 2002	3.854	3.858	3.781	3.797	6,043,527	-0.04(-0.94%)
Dec 04, 2002	3.773	3.893	3.745	3.833	11,294,039	+0.08(+2.07%)
Dec 03, 2002	3.866	3.867	3.733	3.755	18,216,942	-0.17(-4.28%)
Dec 02, 2002	3.944	3.986	3.883	3.923	16,279,658	-0.01(-0.29%)
Nov 29, 2002	3.969	3.977	3.923	3.934	7,225,162	-0.04(-1.01%)
Nov 27, 2002	3.882	4.042	3.882	3.974	10,335,777	+0.10(+2.55%)
Nov 26, 2002	3.804	3.912	3.773	3.875	12,679,117	+0.04(+1.07%)
Nov 25, 2002	3.854	3.915	3.815	3.834	12,545,426	-0.02(-0.52%)
Nov 22, 2002	3.916	3.940	3.838	3.854	10,408,020	-0.08(-1.98%)
Nov 21, 2002	3.711	3.964	3.705	3.932	15,676,800	+0.23(+6.32%)
Nov 20, 2002	3.594	3.733	3.573	3.699	10,731,039	+0.07(+1.99%)
Nov 19, 2002	3.605	3.679	3.593	3.626	8,998,860	-0.00(-0.04%)
Nov 18, 2002	3.696	3.708	3.602	3.628	11,937,585	-0.05(-1.33%)
Nov 15, 2002	3.562	3.701	3.541	3.677	13,390,756	+0.11(+2.99%)
Nov 14, 2002	3.494	3.589	3.492	3.570	7,803,108	+0.13(+3.71%)
Nov 13, 2002	3.370	3.520	3.304	3.443	11,997,373	+0.05(+1.47%)
Nov 12, 2002	3.349	3.480	3.327	3.393	10,187,968	+0.08(+2.55%)
Nov 11, 2002	3.501	3.520	3.300	3.309	11,742,445	-0.17(-5.00%)
Nov 08, 2002	3.456	3.606	3.455	3.483	8,870,981	+0.02(+0.65%)
Nov 07, 2002	3.613	3.651	3.444	3.460	10,201,255	-0.17(-4.67%)
Nov 06, 2002	3.593	3.638	3.460	3.630	18,645,418	+0.05(+1.28%)
Nov 05, 2002	3.619	3.646	3.560	3.584	10,611,464	-0.05(-1.41%)
Nov 04, 2002	3.657	3.697	3.596	3.635	10,900,437	+0.02(+0.47%)

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.