RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	0.5735	0.5735	0.5619	0.5619	59,095	-0.01(-1.63%)
Aug 28, 2003	0.5665	0.5759	0.5633	0.5712	87,690	+0.00(+0.82%)
Aug 27, 2003	0.5572	0.5665	0.5502	0.5665	138,207	+0.01(+2.10%)
Aug 26, 2003	0.5362	0.5549	0.5255	0.5549	101,987	+0.01(+2.59%)
Aug 25, 2003	0.5362	0.5409	0.5339	0.5409	58,142	+0.00(+0.09%)
Aug 22, 2003	0.5451	0.5479	0.5288	0.5404	132,488	-0.00(-0.77%)
Aug 21, 2003	0.5409	0.5549	0.5409	0.5446	104,847	+0.01(+1.57%)
Aug 20, 2003	0.5339	0.5460	0.5339	0.5362	98,174	-0.00(-0.26%)
Aug 19, 2003	0.5157	0.5376	0.5092	0.5376	232,569	+0.02(+4.82%)
Aug 18, 2003	0.5059	0.5213	0.5059	0.5129	66,720	+0.01(+1.38%)
Aug 15, 2003	0.5152	0.5204	0.5059	0.5059	115,331	-0.01(-1.36%)
Aug 14, 2003	0.5083	0.5129	0.5003	0.5129	47,657	+0.01(+1.38%)
Aug 13, 2003	0.5106	0.5176	0.5059	0.5059	94,362	-0.00(-0.91%)
Aug 12, 2003	0.5069	0.5162	0.5059	0.5106	155,364	+0.00(+0.27%)
Aug 11, 2003	0.5050	0.5120	0.5050	0.5092	46,704	+0.01(+1.30%)
Aug 08, 2003	0.5013	0.5055	0.4952	0.5027	60,048	-0.00(-0.74%)
Aug 07, 2003	0.4989	0.5069	0.4989	0.5064	163,942	+0.00(+0.74%)
Aug 06, 2003	0.4989	0.5027	0.4943	0.5027	158,223	+0.00(+0.28%)
Aug 05, 2003	0.4989	0.5013	0.4943	0.5013	177,286	-0.00(-0.09%)
Aug 04, 2003	0.5036	0.5064	0.5008	0.5017	62,908	+0.00(+0.00%)
Aug 01, 2003	0.5129	0.5129	0.4947	0.5017	106,753	-0.01(-2.71%)
Jul 31, 2003	0.5087	0.5204	0.5087	0.5157	207,787	+0.01(+1.47%)
Jul 30, 2003	0.5106	0.5125	0.5013	0.5083	47,657	+0.00(+0.18%)
Jul 29, 2003	0.5106	0.5106	0.5013	0.5073	24,782	-0.00(-0.18%)
Jul 28, 2003	0.5036	0.5120	0.5036	0.5083	39,079	+0.00(+0.93%)
Jul 25, 2003	0.4896	0.5041	0.4896	0.5036	413,669	+0.02(+3.25%)
Jul 24, 2003	0.4859	0.4989	0.4761	0.4877	457,514	+0.00(+0.10%)
Jul 23, 2003	0.4807	0.4919	0.4784	0.4873	274,508	+0.01(+2.35%)
Jul 22, 2003	0.4821	0.4821	0.4714	0.4761	64,814	-0.01(-1.35%)
Jul 21, 2003	0.5036	0.5050	0.4821	0.4826	70,533	-0.03(-5.05%)
Jul 18, 2003	0.5036	0.5129	0.5036	0.5083	38,126	+0.01(+1.11%)
Jul 17, 2003	0.5106	0.5106	0.5013	0.5027	56,236	-0.01(-1.73%)
Jul 16, 2003	0.5218	0.5218	0.5106	0.5115	43,845	-0.01(-1.79%)
Jul 15, 2003	0.5456	0.5479	0.5176	0.5208	203,975	-0.02(-4.53%)
Jul 14, 2003	0.5595	0.5642	0.5362	0.5456	71,486	-0.01(-2.50%)
Jul 11, 2003	0.5502	0.5595	0.5502	0.5595	16,203	+0.01(+1.78%)
Jul 10, 2003	0.5507	0.5642	0.5470	0.5498	182,052	-0.00(-0.08%)
Jul 09, 2003	0.5274	0.5572	0.5222	0.5502	237,335	+0.02(+4.33%)
Jul 08, 2003	0.5106	0.5292	0.5092	0.5274	107,706	+0.02(+3.76%)
Jul 07, 2003	0.5097	0.5129	0.5031	0.5083	66,720	+0.00(+0.65%)
Jul 03, 2003	0.5106	0.5115	0.5050	0.5050	14,297	-0.01(-1.55%)
Jul 02, 2003	0.5083	0.5199	0.5083	0.5129	174,427	+0.01(+1.66%)
Jul 01, 2003	0.5129	0.5129	0.5013	0.5045	100,081	-0.01(-1.64%)
Jun 30, 2003	0.4779	0.5129	0.4765	0.5129	842,589	+0.04(+8.27%)
Jun 27, 2003	0.5017	0.5129	0.4737	0.4737	237,335	-0.02(-4.69%)
Jun 26, 2003	0.4756	0.4971	0.4710	0.4971	93,409	+0.02(+4.10%)
Jun 25, 2003	0.4523	0.4803	0.4458	0.4775	137,254	+0.02(+4.92%)
Jun 24, 2003	0.4565	0.4574	0.4546	0.4551	76,252	+0.00(+0.10%)
Jun 23, 2003	0.4546	0.4598	0.4546	0.4546	161,083	+0.00(+0.52%)
Jun 20, 2003	0.4873	0.4873	0.4500	0.4523	108,659	-0.03(-7.18%)
Jun 19, 2003	0.5083	0.5120	0.4873	0.4873	101,987	-0.03(-5.00%)
Jun 18, 2003	0.5199	0.5222	0.5129	0.5129	17,156	-0.01(-1.61%)
Jun 17, 2003	0.5362	0.5432	0.5213	0.5213	25,735	-0.01(-2.78%)
Jun 16, 2003	0.5386	0.5549	0.5176	0.5362	111,519	-0.01(-1.29%)
Jun 13, 2003	0.5502	0.5526	0.5222	0.5432	115,331	-0.00(-0.51%)
Jun 12, 2003	0.5386	0.5526	0.5381	0.5460	69,580	+0.01(+2.27%)
Jun 11, 2003	0.5246	0.5362	0.5185	0.5339	61,955	+0.01(+1.33%)
Jun 10, 2003	0.5199	0.5316	0.5199	0.5269	58,142	+0.01(+2.73%)
Jun 09, 2003	0.4994	0.5171	0.4943	0.5129	81,018	+0.01(+2.23%)
Jun 06, 2003	0.5083	0.5152	0.5013	0.5017	94,362	-0.00(-0.83%)
Jun 05, 2003	0.5031	0.5106	0.5013	0.5059	25,735	+0.01(+1.40%)
Jun 04, 2003	0.5208	0.5358	0.4966	0.4989	125,816	-0.02(-3.78%)
Jun 03, 2003	0.5199	0.5260	0.5134	0.5185	30,500	-0.00(-0.71%)
Jun 02, 2003	0.5502	0.5530	0.5218	0.5222	100,081	-0.02(-4.27%)
May 30, 2003	0.5409	0.5479	0.5362	0.5456	141,066	+0.01(+1.74%)
May 29, 2003	0.5362	0.5386	0.5325	0.5362	127,722	+0.00(+0.00%)
May 28, 2003	0.5292	0.5362	0.5274	0.5362	124,863	+0.01(+1.32%)
May 27, 2003	0.5143	0.5292	0.5138	0.5292	67,674	+0.01(+2.25%)
May 23, 2003	0.5190	0.5190	0.5106	0.5176	273,555	+0.00(+0.18%)
May 22, 2003	0.5106	0.5166	0.5050	0.5166	40,032	+0.00(+0.73%)
May 21, 2003	0.5045	0.5129	0.5013	0.5129	23,828	+0.00(+0.92%)
May 20, 2003	0.4966	0.5106	0.4933	0.5083	79,111	+0.01(+1.87%)
May 19, 2003	0.4943	0.5017	0.4943	0.4989	124,863	+0.00(+0.66%)
May 16, 2003	0.5083	0.5106	0.4957	0.4957	308,822	-0.02(-3.19%)
May 15, 2003	0.5027	0.5120	0.4989	0.5120	228,757	+0.01(+1.86%)
May 14, 2003	0.5106	0.5120	0.5022	0.5027	208,740	-0.01(-1.28%)
May 13, 2003	0.5059	0.5106	0.4989	0.5092	45,751	+0.00(+0.09%)
May 12, 2003	0.5101	0.5129	0.5087	0.5087	136,301	-0.00(-0.27%)
May 09, 2003	0.5013	0.5148	0.5013	0.5101	243,054	+0.01(+1.77%)
May 08, 2003	0.5013	0.5022	0.4994	0.5013	36,219	+0.00(+0.00%)
May 07, 2003	0.5059	0.5059	0.5013	0.5013	65,767	-0.01(-1.19%)
May 06, 2003	0.5013	0.5073	0.5013	0.5073	77,205	+0.01(+1.21%)
May 05, 2003	0.5036	0.5036	0.4971	0.5013	132,488	+0.00(+0.00%)
May 02, 2003	0.5013	0.5055	0.4896	0.5013	124,863	+0.00(+0.28%)
May 01, 2003	0.5013	0.5027	0.4896	0.4999	131,535	-0.01(-1.56%)
Apr 30, 2003	0.5036	0.5078	0.4989	0.5078	241,148	+0.00(+0.83%)
Apr 29, 2003	0.5227	0.5269	0.5036	0.5036	128,675	-0.02(-4.51%)
Apr 28, 2003	0.5152	0.5288	0.5129	0.5274	163,942	+0.01(+2.17%)
Apr 25, 2003	0.5138	0.5171	0.5059	0.5162	70,533	+0.00(+0.64%)
Apr 24, 2003	0.5199	0.5199	0.5106	0.5129	100,081	-0.01(-1.79%)
Apr 23, 2003	0.5157	0.5292	0.5157	0.5222	140,113	+0.01(+1.73%)
Apr 22, 2003	0.5106	0.5208	0.5050	0.5134	211,600	+0.03(+5.56%)
Apr 21, 2003	0.4859	0.4891	0.4845	0.4863	68,627	+0.00(+0.29%)
Apr 17, 2003	0.4686	0.4849	0.4663	0.4849	69,580	+0.02(+4.52%)
Apr 16, 2003	0.4686	0.4719	0.4593	0.4640	87,690	-0.01(-1.49%)
Apr 15, 2003	0.4649	0.4710	0.4570	0.4710	39,079	+0.01(+1.30%)
Apr 14, 2003	0.4523	0.4686	0.4523	0.4649	61,955	+0.01(+2.15%)
Apr 11, 2003	0.4551	0.4588	0.4500	0.4551	101,034	+0.00(+0.00%)
Apr 10, 2003	0.4649	0.4649	0.4476	0.4551	154,411	-0.01(-1.91%)
Apr 09, 2003	0.4607	0.4686	0.4593	0.4640	99,128	-0.00(-0.30%)
Apr 08, 2003	0.4607	0.4654	0.4570	0.4654	44,798	+0.00(+0.00%)
Apr 07, 2003	0.4523	0.4654	0.4476	0.4654	101,034	+0.02(+3.96%)
Apr 04, 2003	0.4570	0.4607	0.4476	0.4476	94,362	-0.01(-1.54%)
Apr 03, 2003	0.4570	0.4607	0.4546	0.4546	18,109	+0.00(+0.10%)
Apr 02, 2003	0.4336	0.4542	0.4313	0.4542	89,596	+0.02(+4.17%)
Apr 01, 2003	0.4220	0.4402	0.4201	0.4360	122,956	+0.01(+2.19%)
Mar 31, 2003	0.4267	0.4290	0.4206	0.4267	131,535	-0.00(-1.08%)
Mar 28, 2003	0.4640	0.4644	0.4290	0.4313	157,270	-0.03(-6.09%)
Mar 27, 2003	0.4779	0.4779	0.4453	0.4593	180,146	-0.02(-4.37%)
Mar 26, 2003	0.5106	0.5106	0.4635	0.4803	226,850	-0.03(-6.36%)
Mar 25, 2003	0.5036	0.5241	0.5013	0.5129	210,647	+0.01(+1.29%)
Mar 24, 2003	0.4943	0.5064	0.4742	0.5064	449,889	+0.01(+1.50%)
Mar 21, 2003	0.5740	0.5763	0.4896	0.4989	1,485,015	-0.07(-13.01%)
Mar 20, 2003	0.5735	0.6202	0.5661	0.5735	1,754,758	-0.00(-0.40%)
Mar 19, 2003	0.5642	0.5880	0.5549	0.5759	497,546	+0.03(+4.66%)
Mar 18, 2003	0.5409	0.5502	0.5236	0.5502	556,642	+0.01(+2.61%)
Mar 17, 2003	0.5013	0.5432	0.5013	0.5362	460,373	+0.04(+8.49%)
Mar 14, 2003	0.4966	0.4975	0.4910	0.4943	63,861	-0.00(-0.93%)
Mar 13, 2003	0.4919	0.5017	0.4919	0.4989	68,627	+0.01(+2.39%)
Mar 12, 2003	0.4849	0.4999	0.4831	0.4873	52,423	+0.00(+0.97%)
Mar 11, 2003	0.5176	0.5292	0.4807	0.4826	203,975	-0.03(-5.91%)
Mar 10, 2003	0.4849	0.5199	0.4663	0.5129	376,496	+0.03(+6.18%)
Mar 07, 2003	0.4873	0.4943	0.4686	0.4831	277,368	+0.00(+0.10%)
Mar 06, 2003	0.4919	0.5106	0.4826	0.4826	240,195	+0.00(+0.00%)
Mar 05, 2003	0.4826	0.4826	0.4747	0.4826	42,891	+0.00(+0.00%)
Mar 04, 2003	0.4710	0.4873	0.4663	0.4826	128,675	+0.02(+3.50%)
Mar 03, 2003	0.4835	0.4891	0.4546	0.4663	169,661	-0.02(-4.49%)
Feb 28, 2003	0.4919	0.4966	0.4873	0.4882	55,282	-0.00(-0.95%)
Feb 27, 2003	0.5013	0.5078	0.4849	0.4929	85,783	-0.01(-1.67%)
Feb 26, 2003	0.5013	0.5017	0.4905	0.5013	59,095	+0.00(+0.47%)
Feb 25, 2003	0.4891	0.4989	0.4854	0.4989	150,598	+0.01(+2.79%)
Feb 24, 2003	0.4849	0.4863	0.4803	0.4854	61,001	-0.00(-0.38%)
Feb 21, 2003	0.4873	0.4896	0.4803	0.4873	61,001	-0.00(-0.38%)
Feb 20, 2003	0.4938	0.4961	0.4887	0.4891	67,674	-0.00(-0.76%)
Feb 19, 2003	0.4980	0.5003	0.4919	0.4929	93,409	-0.00(-0.28%)
Feb 18, 2003	0.4565	0.5083	0.4560	0.4943	342,182	+0.04(+8.94%)
Feb 14, 2003	0.4434	0.4537	0.4434	0.4537	65,767	+0.01(+2.53%)
Feb 13, 2003	0.4500	0.4500	0.4383	0.4425	100,081	-0.01(-2.87%)
Feb 12, 2003	0.4570	0.4640	0.4546	0.4556	95,315	-0.00(-0.31%)
Feb 11, 2003	0.4523	0.4616	0.4500	0.4570	128,675	+0.00(+0.51%)
Feb 10, 2003	0.4495	0.4546	0.4453	0.4546	68,627	+0.01(+2.20%)
Feb 07, 2003	0.4658	0.4779	0.4448	0.4448	150,598	-0.02(-4.31%)
Feb 06, 2003	0.4849	0.4849	0.4649	0.4649	64,814	-0.02(-4.68%)
Feb 05, 2003	0.5246	0.5246	0.4854	0.4877	130,582	-0.03(-6.19%)
Feb 04, 2003	0.4989	0.5246	0.4896	0.5199	201,115	+0.02(+3.34%)
Feb 03, 2003	0.4989	0.5246	0.4989	0.5031	183,005	+0.00(+0.84%)
Jan 31, 2003	0.4295	0.5129	0.4295	0.4989	476,577	+0.07(+17.45%)
Jan 30, 2003	0.4388	0.4476	0.4248	0.4248	9,054,972	-0.01(-3.09%)
Jan 29, 2003	0.4406	0.4448	0.4336	0.4383	35,266	-0.00(-0.95%)
Jan 28, 2003	0.4434	0.4523	0.4243	0.4425	89,596	-0.00(-0.11%)
Jan 27, 2003	0.4220	0.4663	0.4220	0.4430	131,535	+0.02(+5.56%)
Jan 24, 2003	0.4462	0.4462	0.4197	0.4197	97,221	-0.04(-7.88%)
Jan 23, 2003	0.4430	0.4556	0.4197	0.4556	40,985	+0.01(+2.84%)
Jan 22, 2003	0.4640	0.4682	0.4430	0.4430	59,095	-0.01(-3.06%)
Jan 21, 2003	0.4710	0.4710	0.4570	0.4570	36,219	-0.02(-4.20%)
Jan 17, 2003	0.5036	0.5073	0.4747	0.4770	50,517	-0.03(-5.28%)
Jan 16, 2003	0.5180	0.5222	0.5036	0.5036	29,547	-0.01(-2.88%)
Jan 15, 2003	0.5250	0.5250	0.5176	0.5185	83,877	-0.00(-0.36%)
Jan 14, 2003	0.5232	0.5246	0.5176	0.5204	28,594	-0.00(-0.45%)
Jan 13, 2003	0.5269	0.5269	0.5222	0.5227	24,782	-0.01(-1.06%)
Jan 10, 2003	0.5292	0.5292	0.5246	0.5283	8,578	-0.00(-0.35%)
Jan 09, 2003	0.5255	0.5362	0.5255	0.5302	16,203	+0.01(+1.07%)
Jan 08, 2003	0.5362	0.5362	0.5199	0.5246	74,346	-0.01(-2.60%)
Jan 07, 2003	0.5526	0.5526	0.5376	0.5386	234,476	-0.02(-2.94%)
Jan 06, 2003	0.5712	0.5735	0.5526	0.5549	98,174	-0.01(-2.30%)
Jan 03, 2003	0.5526	0.5712	0.5526	0.5679	56,236	+0.02(+3.31%)
Jan 02, 2003	0.5386	0.5498	0.5386	0.5498	115,331	+0.01(+1.64%)
Dec 31, 2002	0.5390	0.5409	0.5353	0.5409	99,128	+0.00(+0.43%)
Dec 30, 2002	0.5437	0.5437	0.5386	0.5386	287,852	-0.01(-1.28%)
Dec 27, 2002	0.5409	0.5474	0.5400	0.5456	63,861	+0.00(+0.43%)
Dec 26, 2002	0.5404	0.5502	0.5339	0.5432	33,360	+0.00(+0.52%)
Dec 24, 2002	0.5376	0.5442	0.5376	0.5404	10,484	+0.01(+1.58%)
Dec 23, 2002	0.4952	0.5362	0.4952	0.5320	106,753	+0.04(+7.64%)
Dec 20, 2002	0.5246	0.5246	0.4943	0.4943	221,131	-0.03(-4.93%)
Dec 19, 2002	0.5222	0.5222	0.5129	0.5199	24,782	+0.00(+0.45%)
Dec 18, 2002	0.5306	0.5372	0.5176	0.5176	33,360	-0.01(-2.20%)
Dec 17, 2002	0.5292	0.5320	0.5246	0.5292	13,344	+0.00(+0.44%)
Dec 16, 2002	0.5129	0.5269	0.5129	0.5269	136,301	+0.02(+3.67%)
Dec 13, 2002	0.5386	0.5414	0.5083	0.5083	61,001	-0.03(-6.44%)
Dec 12, 2002	0.5586	0.5591	0.5409	0.5432	29,547	-0.02(-2.84%)
Dec 11, 2002	0.5586	0.5591	0.5586	0.5591	19,063	+0.00(+0.33%)
Dec 10, 2002	0.5586	0.5605	0.5572	0.5572	25,735	+0.00(+0.00%)
Dec 09, 2002	0.5735	0.5759	0.5526	0.5572	75,299	-0.01(-2.45%)
Dec 06, 2002	0.5526	0.5712	0.5526	0.5712	60,048	+0.01(+2.08%)
Dec 05, 2002	0.5791	0.5791	0.5549	0.5595	46,704	-0.02(-3.38%)
Dec 04, 2002	0.5759	0.5875	0.5735	0.5791	21,922	+0.00(+0.57%)
Dec 03, 2002	0.5782	0.5875	0.5754	0.5759	42,891	-0.01(-1.36%)
Dec 02, 2002	0.5875	0.5945	0.5805	0.5838	33,360	-0.00(-0.63%)
Nov 29, 2002	0.5894	0.5917	0.5857	0.5875	23,828	-0.00(-0.24%)
Nov 27, 2002	0.5591	0.5894	0.5591	0.5889	61,955	+0.03(+5.34%)
Nov 26, 2002	0.5791	0.5791	0.5549	0.5591	61,001	-0.02(-3.31%)
Nov 25, 2002	0.5829	0.5829	0.5721	0.5782	40,032	-0.00(-0.80%)
Nov 22, 2002	0.5129	0.5829	0.5129	0.5829	191,584	+0.07(+14.57%)
Nov 21, 2002	0.4943	0.5087	0.4919	0.5087	20,016	+0.01(+1.96%)
Nov 20, 2002	0.4854	0.4989	0.4854	0.4989	24,782	+0.02(+3.38%)
Nov 19, 2002	0.4849	0.4849	0.4756	0.4826	17,156	+0.00(+0.49%)
Nov 18, 2002	0.5059	0.5059	0.4803	0.4803	52,423	-0.02(-4.19%)
Nov 15, 2002	0.4975	0.5087	0.4975	0.5013	14,297	+0.00(+0.94%)
Nov 14, 2002	0.4826	0.5036	0.4779	0.4966	75,299	+0.01(+2.40%)
Nov 13, 2002	0.4933	0.4989	0.4849	0.4849	30,500	-0.01(-1.70%)
Nov 12, 2002	0.4770	0.4961	0.4770	0.4933	36,219	+0.02(+4.44%)
Nov 11, 2002	0.4882	0.4882	0.4723	0.4723	31,454	-0.02(-3.34%)
Nov 08, 2002	0.4873	0.4887	0.4831	0.4887	34,313	+0.00(+0.87%)
Nov 07, 2002	0.4873	0.4873	0.4845	0.4845	9,531	-0.01(-1.05%)
Nov 06, 2002	0.4919	0.5134	0.4887	0.4896	121,050	+0.00(+0.00%)
Nov 05, 2002	0.4849	0.4896	0.4826	0.4896	6,672	+0.00(+0.48%)
Nov 04, 2002	0.4789	0.4896	0.4756	0.4873	34,313	+0.01(+1.95%)
Nov 01, 2002	0.4574	0.4779	0.4574	0.4779	212,553	+0.02(+4.06%)
Oct 31, 2002	0.4663	0.4663	0.4593	0.4593	34,313	-0.00(-1.00%)
Oct 30, 2002	0.4654	0.4663	0.4621	0.4640	38,126	-0.00(-0.50%)
Oct 29, 2002	0.4663	0.4663	0.4607	0.4663	26,688	-0.01(-2.53%)
Oct 28, 2002	0.4854	0.4882	0.4784	0.4784	53,376	-0.01(-2.29%)
Oct 25, 2002	0.4821	0.4896	0.4821	0.4896	33,360	+0.01(+1.45%)
Oct 24, 2002	0.5222	0.5222	0.4803	0.4826	124,863	-0.04(-7.59%)
Oct 23, 2002	0.4849	0.5222	0.4770	0.5222	72,439	+0.04(+8.74%)
Oct 22, 2002	0.4849	0.4849	0.4747	0.4803	20,969	-0.01(-1.90%)
Oct 21, 2002	0.4812	0.4896	0.4770	0.4896	10,484	+0.01(+2.44%)
Oct 18, 2002	0.4640	0.4779	0.4640	0.4779	16,203	+0.02(+4.06%)
Oct 17, 2002	0.4518	0.4593	0.4462	0.4593	16,203	+0.01(+2.71%)
Oct 16, 2002	0.4462	0.4472	0.4290	0.4472	180,146	+0.00(+0.42%)
Oct 15, 2002	0.4453	0.4500	0.4430	0.4453	48,610	-0.00(-0.42%)
Oct 14, 2002	0.4383	0.4476	0.4383	0.4472	29,547	+0.01(+1.48%)
Oct 11, 2002	0.4383	0.4420	0.4243	0.4406	106,753	+0.01(+1.61%)
Oct 10, 2002	0.4336	0.4350	0.4103	0.4336	206,834	-0.00(-1.06%)
Oct 09, 2002	0.4733	0.4733	0.4383	0.4383	51,470	-0.04(-8.29%)
Oct 08, 2002	0.4756	0.4910	0.4756	0.4779	1,239,101	+0.01(+1.48%)
Oct 07, 2002	0.4686	0.4728	0.4640	0.4710	4,193,882	+0.01(+1.51%)
Oct 04, 2002	0.4570	0.4658	0.4570	0.4640	10,484	+0.01(+1.32%)
Oct 03, 2002	0.4439	0.4579	0.4439	0.4579	33,360	+0.02(+4.25%)
Oct 02, 2002	0.4430	0.4537	0.4392	0.4392	29,547	-0.01(-1.26%)
Oct 01, 2002	0.4663	0.4663	0.4360	0.4448	223,991	-0.02(-3.64%)
Sep 30, 2002	0.4593	0.4668	0.4523	0.4616	411,762	-0.00(-1.00%)
Sep 27, 2002	0.4919	0.4919	0.4616	0.4663	72,439	-0.03(-5.93%)
Sep 26, 2002	0.4779	0.4957	0.4779	0.4957	94,362	+0.02(+4.73%)
Sep 25, 2002	0.4896	0.4919	0.4733	0.4733	201,115	-0.02(-3.61%)
Sep 24, 2002	0.5017	0.5036	0.4910	0.4910	42,891	-0.01(-1.96%)
Sep 23, 2002	0.5083	0.5106	0.4989	0.5008	62,908	-0.01(-2.54%)
Sep 20, 2002	0.5138	0.5180	0.5129	0.5138	220,178	-0.01(-2.48%)
Sep 19, 2002	0.5735	0.5978	0.5269	0.5269	72,439	-0.05(-8.13%)
Sep 18, 2002	0.5763	0.5782	0.5735	0.5735	1,143,786	+0.00(+0.00%)
Sep 17, 2002	0.5805	0.5805	0.5707	0.5735	16,203	-0.01(-1.99%)
Sep 16, 2002	0.5805	0.5852	0.5759	0.5852	28,594	+0.00(+0.40%)
Sep 13, 2002	0.5595	0.5829	0.5586	0.5829	22,875	+0.02(+4.17%)
Sep 12, 2002	0.5689	0.5689	0.5595	0.5595	9,531	-0.01(-2.44%)
Sep 11, 2002	0.5819	0.5819	0.5689	0.5735	16,203	-0.01(-1.99%)
Sep 10, 2002	0.5833	0.5852	0.5703	0.5852	18,109	+0.01(+1.05%)
Sep 09, 2002	0.5908	0.5908	0.5745	0.5791	36,219	-0.01(-2.20%)
Sep 06, 2002	0.5712	0.5922	0.5712	0.5922	68,627	+0.03(+6.28%)
Sep 05, 2002	0.5591	0.5651	0.5409	0.5572	92,456	+0.00(+0.00%)
Sep 04, 2002	0.5479	0.5572	0.5474	0.5572	140,113	+0.01(+1.70%)