RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	6.374	6.459	6.253	6.303	2,644,263	-0.14(-2.20%)
Jan 30, 2007	6.328	6.497	6.320	6.444	3,109,685	+0.12(+1.85%)
Jan 29, 2007	6.437	6.497	6.285	6.328	3,791,721	-0.10(-1.54%)
Jan 26, 2007	6.335	6.427	6.285	6.427	2,187,314	+0.10(+1.51%)
Jan 25, 2007	6.444	6.444	6.285	6.331	3,130,867	-0.12(-1.81%)
Jan 24, 2007	6.391	6.448	6.218	6.448	2,180,536	+0.21(+3.41%)
Jan 23, 2007	6.002	6.250	5.984	6.235	1,517,987	+0.29(+4.88%)
Jan 22, 2007	6.019	6.027	5.899	5.945	1,776,116	-0.04(-0.59%)
Jan 19, 2007	5.828	5.995	5.665	5.981	879,161	+0.15(+2.61%)
Jan 18, 2007	5.874	5.910	5.793	5.828	2,381,899	-0.01(-0.18%)
Jan 17, 2007	5.690	5.860	5.690	5.839	1,736,860	+0.15(+2.61%)
Jan 16, 2007	5.651	5.772	5.630	5.690	3,150,071	+0.04(+0.69%)
Jan 12, 2007	5.421	5.651	5.403	5.651	1,590,286	+0.24(+4.38%)
Jan 11, 2007	5.347	5.513	5.333	5.414	2,275,145	+0.05(+0.99%)
Jan 10, 2007	5.368	5.389	5.301	5.361	1,353,056	-0.06(-1.18%)
Jan 09, 2007	5.418	5.449	5.251	5.425	1,647,334	-0.05(-0.91%)
Jan 08, 2007	5.456	5.563	5.435	5.474	1,273,697	+0.07(+1.24%)
Jan 05, 2007	5.488	5.559	5.357	5.407	1,887,670	-0.10(-1.74%)
Jan 04, 2007	5.598	5.637	5.449	5.503	1,765,384	-0.09(-1.65%)
Jan 03, 2007	5.850	5.985	5.559	5.595	2,570,553	-0.38(-6.40%)
Dec 29, 2006	6.076	6.122	5.913	5.977	1,633,778	-0.15(-2.37%)
Dec 28, 2006	6.197	6.250	6.119	6.122	826,632	-0.11(-1.76%)
Dec 27, 2006	6.023	6.264	6.023	6.232	1,408,692	+0.23(+3.83%)
Dec 26, 2006	6.062	6.172	5.945	6.002	1,390,617	-0.12(-1.97%)
Dec 22, 2006	6.349	6.349	6.041	6.122	1,650,723	-0.13(-2.04%)
Dec 21, 2006	6.186	6.331	6.179	6.250	1,888,800	+0.04(+0.68%)
Dec 20, 2006	6.243	6.324	6.168	6.207	2,446,854	+0.10(+1.56%)
Dec 19, 2006	6.073	6.161	5.984	6.112	2,369,472	+0.03(+0.52%)
Dec 18, 2006	6.154	6.356	6.066	6.080	2,427,650	+0.02(+0.29%)
Dec 15, 2006	6.235	6.302	6.055	6.062	1,431,850	-0.14(-2.28%)
Dec 14, 2006	5.655	6.267	5.655	6.204	4,138,528	+0.66(+11.88%)
Dec 13, 2006	5.612	5.619	5.495	5.545	861,087	-0.02(-0.44%)
Dec 12, 2006	5.520	5.604	5.446	5.570	1,254,210	+0.10(+1.83%)
Dec 11, 2006	5.477	5.498	5.429	5.469	3,027,643	-0.03(-0.56%)
Dec 08, 2006	5.512	5.564	5.453	5.500	620,186	+0.02(+0.34%)
Dec 07, 2006	5.547	5.580	5.458	5.481	909,521	-0.04(-0.68%)
Dec 06, 2006	5.507	5.583	5.434	5.519	957,391	+0.01(+0.21%)
Dec 05, 2006	5.562	5.562	5.410	5.507	867,159	+0.04(+0.78%)
Dec 04, 2006	5.373	5.477	5.342	5.465	1,206,906	+0.09(+1.71%)
Dec 01, 2006	5.207	5.394	5.172	5.373	1,375,084	+0.06(+1.16%)
Nov 30, 2006	5.307	5.373	5.236	5.311	1,073,464	+0.04(+0.67%)
Nov 29, 2006	5.080	5.297	5.075	5.276	951,884	+0.22(+4.44%)
Nov 28, 2006	4.981	5.160	4.970	5.052	971,370	+0.06(+1.13%)
Nov 27, 2006	5.120	5.132	4.986	4.995	951,036	-0.10(-1.99%)
Nov 24, 2006	5.137	5.153	5.089	5.096	288,488	-0.04(-0.78%)
Nov 22, 2006	5.115	5.167	5.042	5.137	637,978	-0.01(-0.18%)
Nov 21, 2006	5.063	5.167	5.042	5.146	714,654	+0.13(+2.64%)
Nov 20, 2006	5.026	5.094	4.898	5.014	1,098,458	-0.01(-0.28%)
Nov 17, 2006	4.986	5.056	4.879	5.028	920,112	+0.04(+0.85%)
Nov 16, 2006	5.229	5.240	4.964	4.986	1,314,930	-0.21(-4.00%)
Nov 15, 2006	5.141	5.229	5.122	5.193	1,794,896	+0.05(+0.92%)
Nov 14, 2006	5.181	5.224	5.106	5.146	1,200,551	-0.00(-0.05%)
Nov 13, 2006	5.122	5.205	5.092	5.148	1,655,947	-0.00(-0.05%)
Nov 10, 2006	5.252	5.300	5.111	5.151	1,372,119	-0.10(-1.93%)
Nov 09, 2006	5.410	5.439	5.222	5.252	2,125,323	-0.10(-1.85%)
Nov 08, 2006	5.196	5.370	5.167	5.351	2,084,232	+0.15(+2.81%)
Nov 07, 2006	5.200	5.229	5.125	5.205	1,195,468	+0.00(+0.09%)
Nov 06, 2006	5.137	5.238	5.094	5.200	1,094,645	+0.08(+1.66%)
Nov 03, 2006	4.957	5.132	4.957	5.115	1,417,447	+0.23(+4.74%)
Nov 02, 2006	4.889	5.000	4.823	4.884	1,404,314	-0.05(-0.96%)
Nov 01, 2006	5.158	5.165	4.924	4.931	2,091,857	-0.20(-3.82%)
Oct 31, 2006	5.104	5.153	4.974	5.127	1,761,430	+0.04(+0.70%)
Oct 30, 2006	5.137	5.172	4.981	5.092	1,575,035	-0.04(-0.87%)
Oct 27, 2006	5.066	5.245	5.066	5.137	1,614,432	-0.02(-0.46%)
Oct 26, 2006	5.262	5.359	5.037	5.160	1,998,660	-0.06(-1.18%)
Oct 25, 2006	5.073	5.264	4.952	5.222	2,651,041	+0.34(+6.91%)
Oct 24, 2006	4.709	4.905	4.698	4.884	1,807,605	+0.21(+4.39%)
Oct 23, 2006	4.639	4.790	4.610	4.679	1,089,138	+0.00(+0.05%)
Oct 20, 2006	4.865	4.868	4.667	4.676	1,388,217	-0.21(-4.25%)
Oct 19, 2006	4.674	4.884	4.672	4.884	1,472,942	+0.22(+4.76%)
Oct 18, 2006	4.716	4.768	4.617	4.662	1,184,877	-0.02(-0.40%)
Oct 17, 2006	4.834	4.834	4.556	4.681	2,341,795	-0.13(-2.60%)
Oct 16, 2006	4.733	4.813	4.693	4.806	1,066,262	+0.17(+3.61%)
Oct 13, 2006	4.601	4.709	4.570	4.639	1,830,904	+0.12(+2.56%)
Oct 12, 2006	4.343	4.528	4.343	4.523	1,270,873	+0.21(+4.87%)
Oct 11, 2006	4.431	4.438	4.270	4.313	1,520,388	-0.12(-2.61%)
Oct 10, 2006	4.306	4.464	4.303	4.428	1,180,217	+0.13(+2.91%)
Oct 09, 2006	4.332	4.454	4.294	4.303	2,127,441	-0.01(-0.22%)
Oct 06, 2006	4.273	4.313	4.207	4.313	1,483,956	-0.00(-0.11%)
Oct 05, 2006	4.119	4.317	4.119	4.317	1,931,727	+0.25(+6.03%)
Oct 04, 2006	4.048	4.124	3.954	4.072	3,275,464	+0.00(+0.12%)
Oct 03, 2006	4.181	4.221	4.046	4.067	3,871,927	-0.12(-2.77%)
Oct 02, 2006	4.308	4.308	4.178	4.183	2,734,919	-0.14(-3.28%)
Sep 29, 2006	4.362	4.400	4.280	4.325	2,672,222	-0.02(-0.54%)
Sep 28, 2006	4.398	4.452	4.332	4.348	1,594,945	-0.01(-0.16%)
Sep 27, 2006	4.360	4.412	4.249	4.355	2,472,695	+0.01(+0.33%)
Sep 26, 2006	4.277	4.388	4.240	4.341	2,131,678	+0.08(+1.77%)
Sep 25, 2006	4.237	4.325	4.084	4.266	3,521,589	+0.02(+0.39%)
Sep 22, 2006	4.381	4.438	4.216	4.249	1,885,128	-0.13(-3.02%)
Sep 21, 2006	4.414	4.537	4.362	4.381	1,856,322	-0.01(-0.27%)
Sep 20, 2006	4.478	4.535	4.343	4.393	1,873,267	-0.09(-2.10%)
Sep 19, 2006	4.598	4.679	4.462	4.487	4,387,478	-0.07(-1.45%)
Sep 18, 2006	4.544	4.605	4.485	4.554	1,963,075	+0.08(+1.74%)
Sep 15, 2006	4.568	4.615	4.438	4.476	3,456,351	-0.08(-1.76%)
Sep 14, 2006	4.705	4.780	4.513	4.556	1,730,929	-0.18(-3.79%)
Sep 13, 2006	4.674	4.771	4.634	4.735	1,373,390	+0.09(+2.03%)
Sep 12, 2006	4.568	4.693	4.558	4.641	2,333,747	+0.07(+1.55%)
Sep 11, 2006	4.733	4.766	4.532	4.570	3,405,940	-0.21(-4.35%)
Sep 08, 2006	4.832	4.957	4.775	4.778	1,720,338	-0.06(-1.27%)
Sep 07, 2006	4.834	4.945	4.804	4.839	1,516,999	-0.03(-0.58%)
Sep 06, 2006	4.957	4.995	4.868	4.868	2,165,991	-0.15(-2.96%)
Sep 05, 2006	4.839	5.045	4.825	5.016	4,641,229	+0.13(+2.61%)
Sep 01, 2006	4.839	4.905	4.804	4.889	1,966,464	+0.06(+1.32%)
Aug 31, 2006	4.785	4.908	4.778	4.825	2,557,420	+0.06(+1.19%)
Aug 30, 2006	4.801	4.851	4.721	4.768	1,340,771	-0.06(-1.17%)
Aug 29, 2006	4.849	4.927	4.766	4.825	3,340,278	+0.04(+0.94%)
Aug 28, 2006	4.860	4.917	4.745	4.780	1,598,758	-0.15(-3.02%)
Aug 25, 2006	4.893	4.993	4.893	4.929	1,335,264	+0.04(+0.77%)
Aug 24, 2006	4.886	4.931	4.849	4.891	884,104	+0.03(+0.63%)
Aug 23, 2006	4.993	5.054	4.839	4.860	1,202,669	-0.18(-3.51%)
Aug 22, 2006	5.021	5.101	5.009	5.037	1,369,154	-0.02(-0.33%)
Aug 21, 2006	4.981	5.075	4.971	5.054	1,322,131	+0.06(+1.23%)
Aug 18, 2006	4.863	4.995	4.775	4.993	2,070,252	+0.15(+3.17%)
Aug 17, 2006	4.993	4.993	4.785	4.839	1,056,519	-0.14(-2.89%)
Aug 16, 2006	4.957	5.087	4.908	4.983	1,329,333	+0.08(+1.59%)
Aug 15, 2006	4.839	4.931	4.780	4.905	917,994	+0.15(+3.08%)
Aug 14, 2006	4.952	4.967	4.721	4.759	1,373,390	-0.19(-3.91%)
Aug 11, 2006	5.026	5.141	4.856	4.952	1,302,221	-0.10(-1.96%)
Aug 10, 2006	5.087	5.104	4.957	5.052	1,428,461	-0.05(-1.02%)
Aug 09, 2006	5.181	5.302	5.096	5.104	1,722,456	-0.05(-0.96%)
Aug 08, 2006	5.134	5.311	5.087	5.153	1,794,896	+0.02(+0.41%)
Aug 07, 2006	5.104	5.266	5.030	5.132	1,310,270	+0.03(+0.55%)
Aug 04, 2006	5.328	5.467	5.007	5.104	2,018,994	-0.22(-4.21%)
Aug 03, 2006	5.264	5.498	5.158	5.328	2,634,520	+0.01(+0.13%)
Aug 02, 2006	5.422	5.592	5.264	5.321	2,783,212	-0.04(-0.79%)
Aug 01, 2006	5.477	5.543	5.215	5.363	1,966,888	-0.07(-1.22%)
Jul 31, 2006	5.193	5.439	5.163	5.429	2,699,758	+0.28(+5.41%)
Jul 28, 2006	4.936	5.193	4.886	5.151	2,546,830	+0.22(+4.55%)
Jul 27, 2006	5.181	5.184	4.842	4.927	3,269,956	-0.19(-3.78%)
Jul 26, 2006	5.252	5.359	4.934	5.120	4,096,448	-0.12(-2.30%)
Jul 25, 2006	4.891	5.311	4.891	5.240	3,805,418	+0.35(+7.19%)
Jul 24, 2006	4.646	4.969	4.646	4.889	2,052,460	+0.24(+5.07%)
Jul 21, 2006	4.886	4.893	4.617	4.653	2,889,542	-0.21(-4.32%)
Jul 20, 2006	5.453	5.462	4.863	4.863	2,819,220	-0.56(-10.32%)
Jul 19, 2006	5.193	5.465	5.184	5.422	1,533,520	+0.28(+5.42%)
Jul 18, 2006	5.156	5.215	5.012	5.144	2,127,018	+0.05(+0.93%)
Jul 17, 2006	5.366	5.366	5.035	5.096	2,086,773	-0.27(-5.02%)
Jul 14, 2006	5.314	5.394	5.146	5.366	3,160,238	+0.05(+0.93%)
Jul 13, 2006	5.583	5.583	5.288	5.316	2,470,154	-0.30(-5.42%)
Jul 12, 2006	5.819	5.845	5.588	5.621	1,994,847	-0.15(-2.66%)
Jul 11, 2006	5.540	5.779	5.486	5.774	1,937,658	+0.31(+5.61%)
Jul 10, 2006	5.495	5.630	5.408	5.467	1,727,116	-0.06(-1.07%)
Jul 07, 2006	5.795	5.925	5.451	5.526	2,606,984	-0.28(-4.84%)
Jul 06, 2006	5.897	5.944	5.689	5.807	3,443,219	-0.09(-1.52%)
Jul 05, 2006	5.918	5.982	5.597	5.897	3,237,337	-0.02(-0.36%)
Jul 03, 2006	5.748	6.017	5.748	5.918	1,524,200	+0.19(+3.25%)
Jun 30, 2006	5.618	5.755	5.507	5.731	2,570,553	+0.14(+2.49%)
Jun 29, 2006	5.236	5.606	5.236	5.592	2,385,852	+0.36(+6.81%)
Jun 28, 2006	5.134	5.245	5.092	5.236	2,702,723	+0.10(+2.02%)
Jun 27, 2006	5.262	5.342	5.078	5.132	3,394,078	-0.07(-1.36%)
Jun 26, 2006	5.266	5.368	5.148	5.203	2,729,835	-0.06(-1.21%)
Jun 23, 2006	5.061	5.330	4.988	5.266	2,152,435	+0.27(+5.34%)
Jun 22, 2006	5.134	5.148	4.931	5.000	1,763,972	+0.02(+0.38%)
Jun 21, 2006	4.693	5.052	4.693	4.981	1,869,454	+0.26(+5.61%)
Jun 20, 2006	4.832	4.922	4.686	4.716	2,000,778	-0.10(-2.01%)
Jun 19, 2006	5.033	5.075	4.771	4.813	2,009,250	-0.27(-5.29%)
Jun 16, 2006	5.026	5.141	4.898	5.082	3,407,211	-0.10(-1.91%)
Jun 15, 2006	4.872	5.222	4.858	5.181	2,779,823	+0.38(+7.92%)
Jun 14, 2006	4.591	4.863	4.556	4.801	3,110,250	+0.18(+3.99%)
Jun 13, 2006	4.556	4.934	4.542	4.617	3,040,352	-0.30(-6.05%)
Jun 12, 2006	5.229	5.359	4.898	4.915	2,481,168	-0.45(-8.36%)
Jun 09, 2006	5.465	5.611	5.290	5.363	2,137,608	-0.08(-1.43%)
Jun 08, 2006	5.488	5.583	5.139	5.441	4,012,146	-0.13(-2.25%)
Jun 07, 2006	5.791	5.904	5.524	5.566	3,126,771	-0.22(-3.83%)
Jun 06, 2006	5.875	5.913	5.701	5.788	3,180,572	-0.06(-1.09%)
Jun 05, 2006	6.057	6.076	5.845	5.852	4,617,082	-0.06(-1.00%)
Jun 02, 2006	5.819	5.953	5.819	5.911	2,723,905	+0.18(+3.13%)
Jun 01, 2006	5.503	5.750	5.441	5.731	2,426,097	+0.21(+3.81%)
May 31, 2006	5.323	5.521	5.323	5.521	3,014,935	+0.20(+3.73%)
May 30, 2006	5.524	5.628	5.311	5.323	2,717,127	-0.15(-2.76%)
May 26, 2006	5.488	5.554	5.335	5.474	2,017,299	-0.01(-0.26%)
May 25, 2006	5.354	5.536	5.314	5.488	2,143,963	+0.18(+3.43%)
May 24, 2006	5.458	5.512	5.080	5.307	4,099,413	-0.15(-2.77%)
May 23, 2006	5.415	5.736	5.401	5.458	3,087,374	+0.17(+3.31%)
May 22, 2006	5.323	5.415	5.099	5.283	2,784,907	-0.17(-3.16%)
May 19, 2006	5.432	5.580	5.252	5.455	3,464,824	+0.03(+0.48%)
May 18, 2006	5.727	5.819	5.373	5.429	3,393,231	-0.32(-5.54%)
May 17, 2006	5.901	5.930	5.689	5.748	3,800,758	-0.25(-4.13%)
May 16, 2006	6.027	6.227	5.868	5.996	2,931,481	+0.03(+0.47%)
May 15, 2006	5.960	6.133	5.795	5.968	3,968,937	-0.42(-6.51%)
May 12, 2006	6.917	6.945	6.187	6.383	5,413,920	-0.70(-9.93%)
May 11, 2006	7.280	7.613	7.082	7.086	2,829,811	-0.31(-4.21%)
May 10, 2006	7.462	7.495	7.105	7.398	3,833,377	-0.02(-0.25%)
May 09, 2006	7.348	7.417	6.751	7.417	6,238,716	+0.03(+0.38%)
May 08, 2006	8.002	8.212	7.330	7.389	10,367,360	-0.38(-4.95%)
May 05, 2006	7.672	7.849	7.603	7.773	3,316,979	+0.27(+3.55%)
May 04, 2006	7.448	7.566	7.433	7.507	3,851,169	+0.09(+1.21%)
May 03, 2006	7.731	8.012	7.285	7.417	4,686,980	-0.10(-1.35%)
May 02, 2006	7.079	7.577	7.065	7.518	5,465,178	+0.61(+8.85%)
May 01, 2006	6.999	7.079	6.749	6.907	3,360,612	+0.37(+5.67%)
Apr 28, 2006	6.303	6.560	6.256	6.536	1,527,166	+0.25(+4.06%)
Apr 27, 2006	6.352	6.470	6.119	6.282	2,162,602	-0.07(-1.08%)
Apr 26, 2006	6.610	6.723	6.256	6.350	3,282,242	-0.26(-3.93%)
Apr 25, 2006	6.704	6.976	6.397	6.610	3,186,079	+0.06(+0.90%)
Apr 24, 2006	6.881	6.881	6.492	6.551	3,988,423	-0.33(-4.80%)
Apr 21, 2006	6.798	6.901	6.680	6.881	3,053,061	+0.25(+3.74%)
Apr 20, 2006	6.350	6.657	6.343	6.633	3,133,126	+0.29(+4.58%)
Apr 19, 2006	6.182	6.348	6.050	6.343	2,037,209	+0.27(+4.51%)
Apr 18, 2006	5.781	6.076	5.812	6.069	2,482,439	+0.29(+5.02%)
Apr 17, 2006	5.713	5.783	5.635	5.779	1,477,178	+0.13(+2.21%)
Apr 13, 2006	5.458	5.665	5.368	5.654	1,458,962	+0.20(+3.59%)
Apr 12, 2006	5.427	5.500	5.325	5.458	1,286,971	+0.14(+2.57%)
Apr 11, 2006	5.550	5.642	5.290	5.321	1,421,259	-0.26(-4.65%)
Apr 10, 2006	5.429	5.602	5.429	5.580	1,314,506	+0.15(+2.78%)
Apr 07, 2006	5.630	5.741	5.401	5.429	1,512,762	-0.23(-4.13%)
Apr 06, 2006	5.743	5.800	5.613	5.663	1,296,290	-0.07(-1.19%)
Apr 05, 2006	5.498	5.750	5.460	5.731	1,763,548	+0.24(+4.43%)
Apr 04, 2006	5.444	5.500	5.328	5.488	1,134,889	+0.08(+1.57%)
Apr 03, 2006	5.526	5.604	5.399	5.403	1,320,013	+0.01(+0.18%)
Mar 31, 2006	5.420	5.420	5.217	5.394	1,661,031	-0.03(-0.52%)
Mar 30, 2006	5.460	5.526	5.384	5.422	1,631,377	-0.03(-0.48%)
Mar 29, 2006	5.413	5.460	5.309	5.448	1,405,585	+0.07(+1.32%)
Mar 28, 2006	5.229	5.406	5.210	5.377	2,135,914	+0.18(+3.50%)
Mar 27, 2006	5.099	5.212	5.007	5.196	1,211,989	+0.10(+1.90%)
Mar 24, 2006	4.993	5.127	4.978	5.099	1,378,473	+0.08(+1.69%)
Mar 23, 2006	4.910	5.016	4.827	5.014	1,408,127	+0.20(+4.17%)
Mar 22, 2006	4.714	4.893	4.662	4.813	1,155,647	+0.16(+3.40%)
Mar 21, 2006	4.927	4.927	4.631	4.655	2,440,076	-0.33(-6.63%)
Mar 20, 2006	4.983	5.059	4.901	4.986	2,244,362	+0.04(+0.72%)
Mar 17, 2006	5.056	5.075	4.816	4.950	1,799,980	-0.11(-2.10%)
Mar 16, 2006	5.007	5.118	4.893	5.056	1,551,312	+0.11(+2.19%)
Mar 15, 2006	4.868	4.981	4.846	4.948	1,296,290	+0.08(+1.70%)
Mar 14, 2006	4.945	4.969	4.813	4.865	1,684,330	+0.03(+0.68%)
Mar 13, 2006	4.693	4.863	4.693	4.832	1,857,169	+0.12(+2.56%)
Mar 10, 2006	4.622	4.790	4.521	4.712	1,570,799	+0.05(+1.11%)
Mar 09, 2006	4.551	4.681	4.537	4.660	2,178,700	+0.17(+3.73%)
Mar 08, 2006	4.745	4.771	4.367	4.492	4,885,236	-0.31(-6.49%)
Mar 07, 2006	5.028	5.063	4.768	4.804	1,988,493	-0.25(-4.95%)
Mar 06, 2006	5.144	5.373	5.014	5.054	1,647,475	-0.32(-5.89%)
Mar 03, 2006	5.377	5.469	5.314	5.370	1,391,606	-0.07(-1.22%)
Mar 02, 2006	5.311	5.507	5.283	5.436	2,000,354	+0.15(+2.90%)
Mar 01, 2006	5.106	5.297	5.094	5.283	1,825,397	+0.28(+5.62%)
Feb 28, 2006	5.330	5.278	4.983	5.002	3,561,834	-0.33(-6.16%)
Feb 27, 2006	5.514	5.571	5.283	5.330	2,035,091	-0.18(-3.30%)
Feb 24, 2006	5.495	5.590	5.481	5.512	2,043,564	+0.04(+0.73%)
Feb 23, 2006	5.517	5.545	5.401	5.472	1,994,847	-0.07(-1.28%)
Feb 22, 2006	5.446	5.547	5.342	5.543	2,303,246	+0.05(+0.99%)
Feb 21, 2006	5.783	5.798	5.441	5.488	3,841,849	+0.19(+3.61%)
Feb 17, 2006	5.418	5.474	5.134	5.297	4,009,181	-0.02(-0.36%)
Feb 16, 2006	5.217	5.401	5.217	5.316	3,617,752	+0.10(+1.90%)
Feb 15, 2006	5.901	6.055	5.101	5.217	8,716,920	-1.25(-19.34%)
Feb 14, 2006	6.565	6.713	6.385	6.468	1,893,601	-0.14(-2.14%)
Feb 13, 2006	6.662	6.780	6.447	6.610	1,628,835	-0.05(-0.74%)
Feb 10, 2006	6.536	6.728	6.310	6.659	2,709,925	+0.02(+0.28%)
Feb 09, 2006	6.841	7.082	6.617	6.640	1,392,029	-0.14(-2.09%)
Feb 08, 2006	6.876	6.876	6.381	6.782	3,071,700	-0.16(-2.28%)
Feb 07, 2006	7.256	7.294	6.891	6.940	1,905,462	-0.38(-5.13%)
Feb 06, 2006	6.966	7.389	6.954	7.315	2,676,882	+0.09(+1.21%)
Feb 03, 2006	7.264	7.353	6.865	7.228	2,481,168	+0.08(+1.06%)
Feb 02, 2006	7.570	7.636	6.954	7.153	4,233,279	-0.42(-5.52%)