Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2004	9.435	9.664	9.408	9.556	4,689,449	+0.15(+1.60%)
Nov 30, 2004	9.469	9.606	9.403	9.405	5,834,824	-0.06(-0.59%)
Nov 29, 2004	9.632	9.634	9.349	9.461	5,072,532	-0.11(-1.11%)
Nov 26, 2004	9.622	9.633	9.562	9.567	1,177,483	-0.01(-0.15%)
Nov 24, 2004	9.602	9.616	9.413	9.581	4,107,627	+0.05(+0.52%)
Nov 23, 2004	9.584	9.597	9.411	9.532	5,451,187	+0.04(+0.46%)
Nov 22, 2004	9.363	9.506	9.304	9.488	5,021,049	+0.15(+1.59%)
Nov 19, 2004	9.366	9.478	9.249	9.340	6,174,174	-0.09(-1.00%)
Nov 18, 2004	9.326	9.472	9.297	9.434	4,815,667	+0.09(+0.95%)
Nov 17, 2004	9.291	9.421	9.278	9.345	5,349,327	+0.12(+1.32%)
Nov 16, 2004	9.429	9.429	9.140	9.223	9,068,889	-0.23(-2.41%)
Nov 15, 2004	9.504	9.535	9.376	9.451	6,711,155	-0.04(-0.44%)
Nov 12, 2004	9.368	9.496	9.302	9.493	6,157,566	+0.16(+1.69%)
Nov 11, 2004	9.273	9.341	9.172	9.335	4,600,875	+0.12(+1.35%)
Nov 10, 2004	9.173	9.273	9.139	9.211	6,119,368	+0.06(+0.66%)
Nov 09, 2004	9.164	9.232	9.055	9.151	6,277,141	+0.01(+0.07%)
Nov 08, 2004	9.127	9.237	9.040	9.145	9,543,868	+0.05(+0.50%)
Nov 05, 2004	8.839	9.105	8.715	9.099	11,211,830	+0.20(+2.25%)
Nov 04, 2004	8.610	8.978	8.580	8.900	9,943,559	+0.32(+3.76%)
Nov 03, 2004	8.456	8.577	8.364	8.577	7,631,219	+0.21(+2.50%)
Nov 02, 2004	8.490	8.748	8.290	8.367	15,764,543	-0.10(-1.17%)
Nov 01, 2004	8.332	8.539	8.302	8.466	7,497,804	+0.12(+1.43%)
Oct 29, 2004	8.247	8.409	8.232	8.347	5,767,286	+0.05(+0.61%)
Oct 28, 2004	8.240	8.329	8.189	8.296	5,418,525	+0.04(+0.44%)
Oct 27, 2004	8.026	8.324	7.995	8.260	7,343,906	+0.19(+2.37%)
Oct 26, 2004	7.833	8.123	7.831	8.069	8,325,973	+0.21(+2.67%)
Oct 25, 2004	7.769	7.917	7.719	7.859	5,331,058	+0.05(+0.66%)
Oct 22, 2004	8.002	8.014	7.759	7.807	8,515,854	-0.14(-1.74%)
Oct 21, 2004	7.948	8.010	7.466	7.946	30,240,332	-0.36(-4.29%)
Oct 20, 2004	8.382	8.526	8.283	8.302	9,826,752	-0.02(-0.27%)
Oct 19, 2004	8.326	8.444	8.265	8.325	6,933,144	-0.00(-0.01%)
Oct 18, 2004	8.340	8.358	8.189	8.326	6,478,094	+0.02(+0.29%)
Oct 15, 2004	8.128	8.352	8.090	8.302	8,642,626	+0.22(+2.67%)
Oct 14, 2004	8.185	8.215	7.916	8.087	9,022,387	-0.12(-1.47%)
Oct 13, 2004	8.417	8.454	8.170	8.207	7,793,420	-0.16(-1.96%)
Oct 12, 2004	8.412	8.414	8.268	8.371	4,361,725	-0.04(-0.52%)
Oct 11, 2004	8.320	8.439	8.238	8.414	3,550,163	+0.18(+2.13%)
Oct 08, 2004	8.417	8.429	8.225	8.238	5,697,534	-0.17(-1.99%)
Oct 07, 2004	8.586	8.609	8.385	8.406	5,906,790	-0.14(-1.63%)
Oct 06, 2004	8.598	8.598	8.453	8.545	4,076,626	+0.03(+0.38%)
Oct 05, 2004	8.476	8.597	8.458	8.513	5,058,139	-0.01(-0.10%)
Oct 04, 2004	8.564	8.657	8.461	8.521	6,464,254	+0.02(+0.24%)
Oct 01, 2004	8.423	8.583	8.267	8.501	6,806,372	+0.18(+2.13%)
Sep 30, 2004	8.222	8.340	8.141	8.324	7,309,030	+0.13(+1.63%)
Sep 29, 2004	8.073	8.213	8.038	8.190	5,198,197	+0.11(+1.40%)
Sep 28, 2004	8.012	8.120	7.958	8.077	4,571,535	+0.04(+0.54%)
Sep 27, 2004	8.093	8.132	7.978	8.034	6,870,035	-0.12(-1.45%)
Sep 24, 2004	8.034	8.213	8.013	8.152	6,344,679	+0.14(+1.73%)
Sep 23, 2004	8.112	8.163	8.012	8.013	6,188,013	-0.10(-1.17%)
Sep 22, 2004	8.093	8.175	8.038	8.108	7,913,549	-0.04(-0.47%)
Sep 21, 2004	7.951	8.230	7.946	8.147	8,391,296	+0.17(+2.14%)
Sep 20, 2004	7.904	8.091	7.882	7.976	10,234,746	+0.15(+1.97%)
Sep 17, 2004	7.670	7.947	7.668	7.822	10,425,181	+0.21(+2.77%)
Sep 16, 2004	7.641	7.647	7.557	7.611	3,415,641	+0.01(+0.14%)
Sep 15, 2004	7.678	7.713	7.576	7.600	6,685,690	-0.10(-1.34%)
Sep 14, 2004	7.733	7.792	7.651	7.704	5,239,716	-0.02(-0.27%)
Sep 13, 2004	7.563	7.768	7.510	7.724	10,182,156	+0.19(+2.51%)
Sep 10, 2004	7.581	7.599	7.435	7.535	5,953,845	-0.06(-0.75%)
Sep 09, 2004	7.687	7.695	7.551	7.592	4,525,587	-0.01(-0.16%)
Sep 08, 2004	7.635	7.745	7.604	7.604	6,710,601	-0.08(-1.02%)
Sep 07, 2004	7.593	7.825	7.558	7.682	8,320,990	+0.13(+1.71%)
Sep 03, 2004	7.642	7.674	7.505	7.553	4,244,364	-0.10(-1.27%)
Sep 02, 2004	7.333	7.677	7.315	7.651	7,744,705	+0.29(+3.96%)
Sep 01, 2004	7.248	7.362	7.165	7.359	6,008,097	+0.11(+1.53%)
Aug 31, 2004	7.241	7.280	7.128	7.248	3,560,128	+0.01(+0.17%)
Aug 30, 2004	7.309	7.312	7.226	7.236	2,564,776	-0.08(-1.04%)
Aug 27, 2004	7.297	7.335	7.268	7.312	2,021,152	-0.01(-0.16%)
Aug 26, 2004	7.246	7.385	7.227	7.324	2,337,804	-0.00(-0.02%)
Aug 25, 2004	7.288	7.340	7.218	7.326	4,670,627	+0.07(+0.95%)
Aug 24, 2004	7.085	7.280	7.064	7.257	6,228,425	+0.20(+2.76%)
Aug 23, 2004	7.044	7.092	6.976	7.062	4,355,635	+0.01(+0.12%)
Aug 20, 2004	6.990	7.093	6.949	7.053	3,824,190	+0.05(+0.77%)
Aug 19, 2004	7.112	7.115	6.915	6.999	4,557,695	-0.09(-1.22%)
Aug 18, 2004	7.047	7.104	6.988	7.086	5,013,298	+0.04(+0.58%)
Aug 17, 2004	7.114	7.187	7.004	7.045	5,999,793	-0.07(-0.98%)
Aug 16, 2004	6.984	7.124	6.898	7.115	5,234,734	+0.21(+3.09%)
Aug 13, 2004	7.040	7.045	6.844	6.902	5,719,677	-0.10(-1.36%)
Aug 12, 2004	7.110	7.138	6.968	6.997	4,740,933	-0.16(-2.29%)
Aug 11, 2004	7.173	7.191	7.039	7.161	5,113,498	-0.03(-0.44%)
Aug 10, 2004	7.006	7.192	6.975	7.192	6,609,848	+0.22(+3.11%)
Aug 09, 2004	6.957	7.057	6.957	6.975	3,879,549	-0.01(-0.17%)
Aug 06, 2004	7.081	7.106	6.957	6.987	6,986,288	-0.10(-1.43%)
Aug 05, 2004	7.360	7.360	7.087	7.088	5,394,721	-0.19(-2.65%)
Aug 04, 2004	7.247	7.320	7.193	7.281	5,600,102	+0.05(+0.73%)
Aug 03, 2004	7.329	7.412	7.227	7.228	7,185,580	-0.20(-2.75%)
Aug 02, 2004	7.240	7.436	7.135	7.433	8,236,845	+0.21(+2.94%)
Jul 30, 2004	7.233	7.340	7.192	7.221	6,171,406	-0.01(-0.20%)
Jul 29, 2004	7.105	7.280	7.055	7.235	9,603,655	+0.16(+2.28%)
Jul 28, 2004	7.015	7.105	6.967	7.074	6,738,280	-0.02(-0.24%)
Jul 27, 2004	7.104	7.127	7.049	7.091	10,476,665	+0.02(+0.29%)
Jul 26, 2004	6.762	7.123	6.744	7.070	10,809,925	+0.29(+4.32%)
Jul 23, 2004	6.745	6.834	6.576	6.778	8,897,830	+0.22(+3.40%)
Jul 22, 2004	6.692	6.751	6.377	6.555	12,718,145	-0.14(-2.09%)
Jul 21, 2004	6.852	6.876	6.681	6.694	5,557,476	-0.17(-2.42%)
Jul 20, 2004	6.853	6.861	6.744	6.861	4,535,551	-0.00(-0.03%)
Jul 19, 2004	6.806	6.881	6.804	6.863	5,714,695	+0.11(+1.64%)
Jul 16, 2004	6.874	6.888	6.751	6.752	6,176,388	-0.04(-0.59%)
Jul 15, 2004	6.684	6.823	6.674	6.792	5,884,093	+0.12(+1.81%)
Jul 14, 2004	6.629	6.740	6.623	6.672	3,485,947	+0.00(+0.04%)
Jul 13, 2004	6.740	6.794	6.667	6.669	4,339,027	-0.08(-1.23%)
Jul 12, 2004	6.793	6.814	6.652	6.752	3,456,607	-0.04(-0.62%)
Jul 09, 2004	6.728	6.817	6.666	6.794	3,783,224	+0.12(+1.77%)
Jul 08, 2004	6.709	6.755	6.651	6.676	4,101,538	-0.01(-0.18%)
Jul 07, 2004	6.652	6.762	6.615	6.688	4,894,830	+0.05(+0.74%)
Jul 06, 2004	6.666	6.750	6.614	6.639	4,555,481	-0.03(-0.43%)
Jul 02, 2004	6.864	6.876	6.644	6.668	5,351,541	-0.17(-2.55%)
Jul 01, 2004	6.970	6.991	6.774	6.843	5,317,772	-0.14(-2.02%)
Jun 30, 2004	6.955	6.985	6.866	6.984	4,323,527	+0.05(+0.78%)
Jun 29, 2004	6.927	6.987	6.882	6.929	3,563,450	+0.03(+0.49%)
Jun 28, 2004	6.904	7.055	6.839	6.896	4,764,737	-0.00(-0.04%)
Jun 25, 2004	6.873	6.898	6.810	6.898	5,269,056	+0.06(+0.86%)
Jun 24, 2004	6.799	6.918	6.792	6.839	5,342,684	+0.00(+0.02%)
Jun 23, 2004	6.627	6.844	6.627	6.838	5,596,227	+0.14(+2.09%)
Jun 22, 2004	6.633	6.703	6.531	6.698	4,948,528	+0.12(+1.89%)
Jun 21, 2004	6.589	6.655	6.548	6.574	3,258,422	-0.01(-0.20%)
Jun 18, 2004	6.579	6.620	6.503	6.587	6,453,736	-0.00(-0.07%)
Jun 17, 2004	6.593	6.614	6.536	6.592	5,509,314	+0.01(+0.20%)
Jun 16, 2004	6.655	6.657	6.552	6.579	3,108,953	-0.05(-0.71%)
Jun 15, 2004	6.668	6.697	6.610	6.626	6,753,781	+0.06(+0.97%)
Jun 14, 2004	6.703	6.716	6.551	6.562	4,512,301	-0.14(-2.14%)
Jun 10, 2004	6.578	6.746	6.575	6.705	5,382,542	+0.09(+1.35%)
Jun 09, 2004	6.717	6.764	6.616	6.616	4,781,345	-0.16(-2.42%)
Jun 08, 2004	6.825	6.847	6.745	6.780	4,777,470	-0.07(-0.95%)
Jun 07, 2004	6.746	6.845	6.745	6.845	6,307,035	+0.10(+1.41%)
Jun 04, 2004	6.837	6.851	6.745	6.750	5,696,427	-0.07(-0.99%)
Jun 03, 2004	6.827	6.881	6.788	6.817	5,037,656	-0.04(-0.54%)
Jun 02, 2004	6.900	6.918	6.840	6.855	7,376,015	+0.00(+0.04%)
Jun 01, 2004	6.688	6.852	6.684	6.852	4,773,041	+0.13(+1.97%)
May 28, 2004	6.707	6.804	6.707	6.720	4,682,806	-0.03(-0.41%)
May 27, 2004	6.696	6.780	6.662	6.747	5,028,245	+0.07(+1.06%)
May 26, 2004	6.579	6.681	6.550	6.676	4,470,781	+0.07(+1.02%)
May 25, 2004	6.458	6.623	6.401	6.609	5,534,779	+0.13(+2.06%)
May 24, 2004	6.371	6.511	6.327	6.475	7,170,080	+0.15(+2.34%)
May 21, 2004	6.295	6.366	6.202	6.327	7,728,651	+0.10(+1.66%)
May 20, 2004	6.310	6.359	6.142	6.224	11,459,838	-0.18(-2.80%)
May 19, 2004	6.450	6.597	6.401	6.403	5,245,252	-0.06(-0.91%)
May 18, 2004	6.379	6.492	6.332	6.462	4,365,600	+0.10(+1.55%)
May 17, 2004	6.287	6.403	6.281	6.363	5,972,667	-0.15(-2.27%)
May 14, 2004	6.543	6.611	6.387	6.511	6,472,558	-0.04(-0.64%)
May 13, 2004	6.563	6.617	6.481	6.554	5,045,960	-0.04(-0.68%)
May 12, 2004	6.536	6.599	6.421	6.598	7,483,964	+0.07(+1.00%)
May 11, 2004	6.439	6.603	6.368	6.533	5,571,316	+0.15(+2.38%)
May 10, 2004	6.549	6.569	6.262	6.381	10,486,629	-0.20(-2.98%)
May 07, 2004	6.626	6.720	6.563	6.578	6,362,947	-0.12(-1.75%)
May 06, 2004	6.750	6.781	6.592	6.694	5,911,773	-0.12(-1.72%)
May 05, 2004	6.845	6.875	6.757	6.811	4,022,375	-0.03(-0.37%)
May 04, 2004	6.752	6.967	6.721	6.837	7,674,952	-0.01(-0.12%)
May 03, 2004	6.885	6.888	6.711	6.845	4,964,583	+0.04(+0.62%)
Apr 30, 2004	6.654	6.963	6.633	6.803	8,344,795	+0.16(+2.37%)
Apr 29, 2004	6.869	6.959	6.581	6.645	7,364,389	-0.20(-2.87%)
Apr 28, 2004	7.130	7.157	6.821	6.841	9,561,583	-0.23(-3.27%)
Apr 27, 2004	7.297	7.310	7.028	7.073	7,214,920	+0.00(+0.02%)
Apr 26, 2004	7.153	7.226	6.998	7.071	4,544,962	-0.12(-1.71%)
Apr 23, 2004	7.186	7.202	7.082	7.194	6,366,269	-0.01(-0.13%)
Apr 22, 2004	6.887	7.223	6.831	7.204	6,157,566	+0.31(+4.56%)
Apr 21, 2004	6.826	6.917	6.679	6.890	4,850,543	+0.06(+0.83%)
Apr 20, 2004	6.998	7.092	6.827	6.833	4,323,527	-0.16(-2.31%)
Apr 19, 2004	6.891	6.996	6.808	6.994	4,331,277	+0.13(+1.97%)
Apr 16, 2004	6.852	6.931	6.790	6.859	3,670,846	+0.01(+0.12%)
Apr 15, 2004	6.893	6.902	6.802	6.851	3,582,272	-0.01(-0.18%)
Apr 14, 2004	6.868	6.951	6.802	6.863	3,221,332	+0.01(+0.14%)
Apr 13, 2004	7.026	7.026	6.829	6.853	3,444,982	-0.16(-2.30%)
Apr 12, 2004	6.962	7.057	6.916	7.015	2,139,620	+0.07(+1.02%)
Apr 08, 2004	7.071	7.093	6.886	6.944	3,321,531	-0.09(-1.28%)
Apr 07, 2004	7.102	7.116	6.978	7.034	4,700,521	-0.05(-0.71%)
Apr 06, 2004	7.000	7.132	6.987	7.085	5,811,573	+0.03(+0.41%)
Apr 05, 2004	6.897	7.062	6.872	7.056	3,949,854	+0.19(+2.77%)
Apr 02, 2004	6.861	6.914	6.766	6.866	6,283,784	+0.08(+1.24%)

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.