RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	0.4466	0.4738	0.4466	0.4691	373,317	+0.02(+5.60%)
Sep 29, 2003	0.4414	0.4428	0.4400	0.4442	769,375	+0.00(+1.07%)
Sep 26, 2003	0.4423	0.4456	0.4367	0.4395	486,070	-0.01(-1.88%)
Sep 25, 2003	0.4677	0.4700	0.4480	0.4480	184,763	-0.03(-5.45%)
Sep 24, 2003	0.4723	0.4761	0.4714	0.4738	243,509	+0.00(+0.00%)
Sep 23, 2003	0.4686	0.4738	0.4639	0.4738	323,099	+0.01(+1.10%)
Sep 22, 2003	0.4775	0.4817	0.4677	0.4686	242,561	-0.01(-1.87%)
Sep 19, 2003	0.4714	0.4714	0.4714	0.4775	175,288	+0.01(+1.29%)
Sep 18, 2003	0.4738	0.4747	0.4695	0.4714	130,755	-0.00(-0.79%)
Sep 17, 2003	0.4780	0.4780	0.4691	0.4752	105,173	-0.01(-1.55%)
Sep 16, 2003	0.4874	0.4874	0.4761	0.4827	248,246	-0.01(-1.81%)
Sep 15, 2003	0.5113	0.5136	0.4911	0.4916	342,997	-0.02(-3.41%)
Sep 12, 2003	0.5113	0.5127	0.5042	0.5089	53,060	+0.00(+0.00%)
Sep 11, 2003	0.5066	0.5136	0.5014	0.5089	241,614	+0.00(+0.00%)
Sep 10, 2003	0.5347	0.5347	0.5089	0.5089	141,178	-0.03(-4.91%)
Sep 09, 2003	0.5535	0.5535	0.5352	0.5352	106,120	-0.02(-3.71%)
Sep 08, 2003	0.5371	0.5558	0.5343	0.5558	62,535	+0.01(+2.60%)
Sep 05, 2003	0.5488	0.5582	0.5418	0.5418	94,750	-0.01(-1.70%)
Sep 04, 2003	0.5723	0.5723	0.5512	0.5512	72,958	-0.02(-2.89%)
Sep 03, 2003	0.5652	0.5723	0.5634	0.5676	65,377	+0.00(+0.83%)
Sep 02, 2003	0.5629	0.5652	0.5582	0.5629	130,755	-0.00(-0.41%)
Aug 29, 2003	0.5770	0.5770	0.5652	0.5652	58,745	-0.01(-1.63%)
Aug 28, 2003	0.5699	0.5793	0.5666	0.5746	87,170	+0.00(+0.82%)
Aug 27, 2003	0.5605	0.5699	0.5535	0.5699	137,388	+0.01(+2.10%)
Aug 26, 2003	0.5394	0.5582	0.5286	0.5582	101,383	+0.01(+2.59%)
Aug 25, 2003	0.5394	0.5441	0.5371	0.5441	57,797	+0.00(+0.09%)
Aug 22, 2003	0.5483	0.5512	0.5319	0.5436	131,703	-0.00(-0.77%)
Aug 21, 2003	0.5441	0.5582	0.5441	0.5479	104,225	+0.01(+1.57%)
Aug 20, 2003	0.5371	0.5493	0.5371	0.5394	97,593	-0.00(-0.26%)
Aug 19, 2003	0.5188	0.5408	0.5122	0.5408	231,191	+0.02(+4.82%)
Aug 18, 2003	0.5089	0.5244	0.5089	0.5160	66,325	+0.01(+1.38%)
Aug 15, 2003	0.5183	0.5235	0.5089	0.5089	114,648	-0.01(-1.36%)
Aug 14, 2003	0.5113	0.5160	0.5033	0.5160	47,375	+0.01(+1.38%)
Aug 13, 2003	0.5136	0.5207	0.5089	0.5089	93,803	-0.00(-0.91%)
Aug 12, 2003	0.5099	0.5193	0.5089	0.5136	154,443	+0.00(+0.27%)
Aug 11, 2003	0.5080	0.5150	0.5080	0.5122	46,427	+0.01(+1.30%)
Aug 08, 2003	0.5042	0.5085	0.4981	0.5057	59,692	-0.00(-0.74%)
Aug 07, 2003	0.5019	0.5099	0.5019	0.5094	162,971	+0.00(+0.74%)
Aug 06, 2003	0.5019	0.5057	0.4972	0.5057	157,286	+0.00(+0.28%)
Aug 05, 2003	0.5019	0.5042	0.4972	0.5042	176,236	-0.00(-0.09%)
Aug 04, 2003	0.5066	0.5094	0.5038	0.5047	62,535	+0.00(+0.00%)
Aug 01, 2003	0.5160	0.5160	0.4977	0.5047	106,120	-0.01(-2.71%)
Jul 31, 2003	0.5118	0.5235	0.5118	0.5188	206,556	+0.01(+1.47%)
Jul 30, 2003	0.5136	0.5155	0.5042	0.5113	47,375	+0.00(+0.18%)
Jul 29, 2003	0.5136	0.5136	0.5042	0.5103	24,635	-0.00(-0.18%)
Jul 28, 2003	0.5066	0.5150	0.5066	0.5113	38,847	+0.00(+0.93%)
Jul 25, 2003	0.4925	0.5071	0.4925	0.5066	411,217	+0.02(+3.25%)
Jul 24, 2003	0.4888	0.5019	0.4789	0.4906	454,803	+0.00(+0.10%)
Jul 23, 2003	0.4836	0.4949	0.4813	0.4902	272,881	+0.01(+2.35%)
Jul 22, 2003	0.4850	0.4850	0.4742	0.4789	64,430	-0.01(-1.35%)
Jul 21, 2003	0.5066	0.5080	0.4850	0.4855	70,115	-0.03(-5.05%)
Jul 18, 2003	0.5066	0.5160	0.5066	0.5113	37,900	+0.01(+1.11%)
Jul 17, 2003	0.5136	0.5136	0.5042	0.5057	55,902	-0.01(-1.73%)
Jul 16, 2003	0.5249	0.5249	0.5136	0.5146	43,585	-0.01(-1.79%)
Jul 15, 2003	0.5488	0.5512	0.5207	0.5239	202,766	-0.02(-4.53%)
Jul 14, 2003	0.5629	0.5676	0.5394	0.5488	71,062	-0.01(-2.50%)
Jul 11, 2003	0.5535	0.5629	0.5535	0.5629	16,107	+0.01(+1.78%)
Jul 10, 2003	0.5540	0.5676	0.5502	0.5530	180,973	-0.00(-0.08%)
Jul 09, 2003	0.5305	0.5605	0.5254	0.5535	235,929	+0.02(+4.33%)
Jul 08, 2003	0.5136	0.5324	0.5122	0.5305	107,068	+0.02(+3.76%)
Jul 07, 2003	0.5127	0.5160	0.5061	0.5113	66,325	+0.00(+0.65%)
Jul 03, 2003	0.5136	0.5146	0.5080	0.5080	14,212	-0.01(-1.55%)
Jul 02, 2003	0.5113	0.5230	0.5113	0.5160	173,393	+0.01(+1.66%)