RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	6.306	6.306	6.073	6.087	1,286,253	-0.22(-3.48%)
Jul 30, 2008	6.292	6.374	6.069	6.306	1,967,566	+0.24(+4.03%)
Jul 29, 2008	6.062	6.299	5.966	6.062	1,272,711	-0.10(-1.67%)
Jul 28, 2008	6.221	6.299	6.058	6.165	991,687	-0.08(-1.25%)
Jul 25, 2008	5.927	6.243	5.641	6.243	1,958,178	+0.63(+11.16%)
Jul 24, 2008	6.151	6.161	5.193	5.616	2,671,796	-0.41(-6.87%)
Jul 23, 2008	6.366	6.374	5.959	6.030	2,524,211	-0.14(-2.24%)
Jul 22, 2008	6.019	6.193	5.963	6.168	1,429,707	+0.12(+1.93%)
Jul 21, 2008	5.938	6.129	5.768	6.051	1,785,133	+0.19(+3.33%)
Jul 18, 2008	5.747	5.917	5.690	5.857	1,093,998	+0.09(+1.60%)
Jul 17, 2008	6.076	6.076	5.609	5.765	1,042,155	-0.20(-3.38%)
Jul 16, 2008	5.842	5.966	5.736	5.966	704,863	+0.12(+2.00%)
Jul 15, 2008	6.136	6.161	5.832	5.850	1,123,776	-0.23(-3.84%)
Jul 14, 2008	5.931	6.101	5.878	6.083	1,109,783	+0.15(+2.57%)
Jul 11, 2008	5.634	6.016	5.598	5.931	1,045,352	+0.35(+6.28%)
Jul 10, 2008	5.488	5.609	5.350	5.580	1,168,652	+0.06(+1.09%)
Jul 09, 2008	5.772	5.842	5.495	5.520	679,411	-0.14(-2.50%)
Jul 08, 2008	5.566	5.687	5.453	5.662	770,996	+0.01(+0.19%)
Jul 07, 2008	5.846	5.903	5.538	5.651	1,344,352	-0.24(-4.14%)
Jul 04, 2008	6.055	6.088	5.871	5.896	753,978	+0.00(+0.00%)
Jul 03, 2008	6.055	6.088	5.871	5.896	753,978	-0.17(-2.80%)
Jul 02, 2008	6.101	6.161	6.002	6.066	1,536,850	+0.03(+0.47%)
Jul 01, 2008	5.896	6.051	5.842	6.037	975,344	+0.09(+1.49%)
Jun 30, 2008	5.998	5.998	5.892	5.949	887,473	+0.02(+0.36%)
Jun 27, 2008	5.857	5.931	5.818	5.927	913,958	+0.10(+1.64%)
Jun 26, 2008	5.779	5.888	5.697	5.832	1,258,444	+0.02(+0.37%)
Jun 25, 2008	5.722	5.811	5.588	5.811	1,096,825	+0.08(+1.42%)
Jun 24, 2008	5.775	5.899	5.680	5.729	1,388,561	-0.11(-1.94%)
Jun 23, 2008	5.421	5.867	5.396	5.842	1,766,022	+0.43(+7.91%)
Jun 20, 2008	5.449	5.602	5.340	5.414	1,376,217	-0.05(-0.84%)
Jun 19, 2008	5.556	5.612	5.396	5.460	1,436,770	-0.06(-1.03%)
Jun 18, 2008	5.481	5.552	5.418	5.517	1,104,614	+0.04(+0.65%)
Jun 17, 2008	5.407	5.488	5.354	5.481	715,354	+0.06(+1.11%)
Jun 16, 2008	5.336	5.439	5.301	5.421	493,584	+0.08(+1.53%)
Jun 13, 2008	5.265	5.343	5.262	5.340	457,494	+0.09(+1.69%)
Jun 12, 2008	5.322	5.346	5.187	5.251	728,696	-0.09(-1.66%)
Jun 11, 2008	5.325	5.389	5.283	5.340	687,316	+0.02(+0.40%)
Jun 10, 2008	5.297	5.453	5.251	5.318	890,232	-0.19(-3.47%)
Jun 09, 2008	5.503	5.619	5.432	5.510	597,900	+0.02(+0.32%)
Jun 06, 2008	5.648	5.662	5.449	5.492	882,517	-0.17(-3.06%)
Jun 05, 2008	5.347	5.665	5.311	5.665	556,204	+0.33(+6.17%)
Jun 04, 2008	5.311	5.503	5.311	5.336	618,740	-0.05(-0.86%)
Jun 03, 2008	5.311	5.418	5.258	5.382	1,085,159	+0.07(+1.40%)
Jun 02, 2008	5.216	5.403	5.205	5.308	695,834	+0.01(+0.13%)
May 30, 2008	5.276	5.340	5.194	5.301	808,108	+0.06(+1.08%)
May 29, 2008	5.198	5.248	5.134	5.244	572,150	+0.01(+0.27%)
May 28, 2008	5.092	5.244	5.017	5.230	723,697	+0.15(+2.86%)
May 27, 2008	5.028	5.145	4.993	5.085	683,320	+0.04(+0.84%)
May 26, 2008	5.156	5.163	4.988	5.042	0	+0.00(+0.00%)
May 23, 2008	5.156	5.163	4.988	5.042	1,057,479	-0.15(-2.87%)
May 22, 2008	5.152	5.194	5.113	5.191	862,973	+0.02(+0.48%)
May 21, 2008	5.180	5.248	5.046	5.166	820,772	+0.06(+1.11%)
May 20, 2008	5.042	5.148	4.982	5.109	664,322	+0.00(+0.00%)
May 19, 2008	4.978	5.156	4.936	5.109	988,338	+0.10(+2.05%)
May 16, 2008	4.819	5.035	4.819	5.007	841,634	+0.22(+4.59%)
May 15, 2008	4.784	4.819	4.724	4.787	464,631	+0.05(+0.97%)
May 14, 2008	4.851	4.855	4.738	4.741	638,049	-0.07(-1.54%)
May 13, 2008	4.624	4.840	4.624	4.816	588,140	+0.17(+3.58%)
May 12, 2008	4.610	4.681	4.585	4.649	461,572	+0.04(+0.84%)
May 09, 2008	4.656	4.656	4.585	4.610	260,879	-0.03(-0.69%)
May 08, 2008	4.557	4.656	4.536	4.642	507,840	+0.08(+1.86%)
May 07, 2008	4.709	4.709	4.543	4.557	566,013	-0.16(-3.45%)
May 06, 2008	4.536	4.738	4.497	4.720	1,098,941	+0.18(+3.98%)
May 05, 2008	4.497	4.589	4.437	4.539	660,950	+0.09(+1.99%)
May 02, 2008	4.500	4.568	4.451	4.451	988,541	-0.05(-1.18%)
May 01, 2008	4.532	4.554	4.426	4.504	900,845	-0.02(-0.39%)
Apr 30, 2008	4.578	4.639	4.476	4.522	1,168,658	-0.08(-1.84%)
Apr 29, 2008	4.720	4.780	4.582	4.607	848,508	-0.17(-3.49%)
Apr 28, 2008	4.908	4.918	4.731	4.773	1,520,981	-0.13(-2.74%)
Apr 25, 2008	5.021	5.021	4.858	4.908	1,352,336	-0.04(-0.86%)
Apr 24, 2008	4.943	5.071	4.847	4.950	2,048,049	-0.03(-0.64%)
Apr 23, 2008	5.701	5.701	4.759	4.982	4,072,716	-0.99(-16.60%)
Apr 22, 2008	6.232	6.257	5.910	5.973	1,488,212	-0.30(-4.85%)
Apr 21, 2008	6.073	6.303	6.073	6.278	655,496	+0.13(+2.19%)
Apr 18, 2008	6.012	6.200	5.931	6.143	1,070,891	+0.13(+2.18%)
Apr 17, 2008	5.991	6.044	5.899	6.012	355,528	-0.01(-0.18%)
Apr 16, 2008	5.860	6.037	5.807	6.023	719,997	+0.21(+3.59%)
Apr 15, 2008	5.726	5.835	5.690	5.814	479,141	+0.08(+1.48%)
Apr 14, 2008	5.552	5.796	5.520	5.729	1,055,471	+0.20(+3.59%)
Apr 11, 2008	5.556	5.623	5.510	5.531	575,185	-0.08(-1.45%)
Apr 10, 2008	5.598	5.665	5.541	5.612	660,515	+0.03(+0.51%)
Apr 09, 2008	5.658	5.665	5.520	5.584	646,834	-0.05(-0.82%)
Apr 08, 2008	5.573	5.662	5.513	5.630	870,534	+0.08(+1.47%)
Apr 07, 2008	5.595	5.672	5.527	5.549	522,910	+0.00(+0.00%)
Apr 04, 2008	5.559	5.634	5.435	5.549	1,000,953	+0.02(+0.38%)
Apr 03, 2008	5.637	5.644	5.361	5.527	1,250,604	-0.12(-2.19%)
Apr 02, 2008	5.651	5.708	5.538	5.651	1,192,265	+0.02(+0.38%)
Apr 01, 2008	5.403	5.641	5.325	5.630	1,730,647	+0.25(+4.67%)
Mar 31, 2008	5.301	5.425	5.279	5.379	1,098,554	+0.14(+2.64%)
Mar 28, 2008	5.170	5.311	5.152	5.240	1,084,873	+0.07(+1.37%)
Mar 27, 2008	4.993	5.205	4.961	5.170	1,448,188	+0.22(+4.43%)
Mar 26, 2008	4.929	5.063	4.816	4.950	1,230,487	+0.06(+1.23%)
Mar 25, 2008	4.692	4.936	4.688	4.890	665,513	+0.22(+4.62%)
Mar 24, 2008	4.557	4.759	4.546	4.674	708,864	+0.12(+2.56%)
Mar 21, 2008	4.384	4.593	4.384	4.557	1,707,206	+0.00(+0.00%)
Mar 20, 2008	4.384	4.593	4.384	4.557	1,707,206	+0.17(+3.79%)
Mar 19, 2008	4.677	4.699	4.391	4.391	586,296	-0.25(-5.42%)
Mar 18, 2008	4.561	4.660	4.462	4.642	830,549	+0.21(+4.80%)
Mar 17, 2008	4.359	4.564	4.359	4.430	551,841	-0.10(-2.19%)
Mar 14, 2008	4.656	4.706	4.430	4.529	407,244	-0.09(-1.92%)
Mar 13, 2008	4.419	4.681	4.323	4.617	724,685	+0.14(+3.08%)
Mar 12, 2008	4.600	4.617	4.462	4.479	421,082	-0.12(-2.62%)
Mar 11, 2008	4.401	4.600	4.398	4.600	795,566	+0.29(+6.83%)
Mar 10, 2008	4.493	4.529	4.306	4.306	770,485	-0.22(-4.93%)
Mar 07, 2008	4.631	4.752	4.426	4.529	1,211,707	-0.17(-3.54%)
Mar 06, 2008	4.784	4.886	4.695	4.695	677,516	-0.09(-1.92%)
Mar 05, 2008	4.706	4.798	4.646	4.787	783,422	+0.14(+3.05%)
Mar 04, 2008	4.720	4.727	4.575	4.646	992,975	-0.07(-1.58%)
Mar 03, 2008	4.677	4.794	4.568	4.720	625,241	+0.06(+1.21%)
Feb 29, 2008	4.823	4.844	4.639	4.663	609,321	-0.22(-4.57%)
Feb 28, 2008	4.901	4.957	4.855	4.886	652,099	+0.00(+0.00%)
Feb 27, 2008	4.847	4.936	4.791	4.886	1,232,004	-0.01(-0.22%)
Feb 26, 2008	4.922	5.063	4.798	4.897	913,879	-0.03(-0.65%)
Feb 25, 2008	4.614	4.957	4.582	4.929	1,290,913	+0.33(+7.08%)
Feb 22, 2008	4.469	4.635	4.401	4.603	951,742	+0.16(+3.50%)
Feb 21, 2008	4.539	4.667	4.433	4.447	971,497	-0.19(-4.05%)
Feb 20, 2008	4.380	4.646	4.366	4.635	1,285,626	+0.26(+5.91%)
Feb 19, 2008	4.260	4.423	4.260	4.377	795,442	+0.10(+2.40%)
Feb 18, 2008	4.277	4.292	4.203	4.274	0	+0.00(+0.00%)
Feb 15, 2008	4.277	4.292	4.203	4.274	1,467,392	+0.04(+1.00%)
Feb 14, 2008	4.267	4.284	4.153	4.231	780,392	-0.03(-0.75%)
Feb 13, 2008	4.107	4.267	4.072	4.263	1,166,379	+0.22(+5.34%)
Feb 12, 2008	4.040	4.210	4.005	4.047	819,007	+0.01(+0.26%)
Feb 11, 2008	3.881	4.072	3.778	4.037	1,348,893	+0.19(+4.97%)
Feb 08, 2008	3.831	3.895	3.753	3.845	751,227	+0.01(+0.37%)
Feb 07, 2008	3.746	3.909	3.746	3.831	981,396	+0.05(+1.41%)
Feb 06, 2008	3.821	3.881	3.753	3.778	878,032	-0.01(-0.19%)
Feb 05, 2008	3.828	3.913	3.778	3.785	1,049,442	-0.11(-2.73%)
Feb 04, 2008	3.927	3.948	3.860	3.891	1,087,333	+0.00(+0.00%)
Feb 01, 2008	3.778	3.895	3.760	3.891	1,112,276	+0.08(+2.14%)
Jan 31, 2008	3.729	3.849	3.683	3.810	1,876,373	+0.05(+1.41%)
Jan 30, 2008	3.831	3.925	3.736	3.757	1,510,715	-0.07(-1.94%)
Jan 29, 2008	3.806	3.930	3.799	3.831	1,584,355	+0.04(+1.03%)
Jan 28, 2008	3.608	3.799	3.551	3.792	1,095,306	+0.18(+5.10%)
Jan 25, 2008	3.629	3.771	3.513	3.608	2,314,274	+0.07(+2.00%)
Jan 24, 2008	3.743	3.746	3.530	3.537	2,510,257	-0.15(-4.03%)
Jan 23, 2008	3.824	3.842	3.371	3.686	5,323,027	+0.21(+6.12%)
Jan 22, 2008	3.130	3.474	3.017	3.474	3,515,952	+0.20(+6.05%)
Jan 21, 2008	3.576	3.619	3.077	3.275	0	+0.00(+0.00%)
Jan 18, 2008	3.576	3.619	3.077	3.275	5,050,402	-0.27(-7.68%)
Jan 17, 2008	3.884	3.973	3.509	3.548	1,941,820	-0.30(-7.73%)
Jan 16, 2008	3.814	3.909	3.541	3.845	2,973,047	-0.01(-0.18%)
Jan 15, 2008	3.955	3.991	3.845	3.852	1,724,710	-0.18(-4.48%)
Jan 14, 2008	3.898	4.051	3.898	4.033	1,269,969	+0.11(+2.89%)
Jan 11, 2008	3.966	4.022	3.888	3.920	1,506,408	-0.09(-2.21%)
Jan 10, 2008	3.881	4.030	3.828	4.008	1,924,534	+0.07(+1.89%)
Jan 09, 2008	3.867	3.934	3.714	3.934	1,435,380	+0.06(+1.55%)
Jan 08, 2008	4.012	4.079	3.824	3.874	1,522,969	-0.13(-3.19%)
Jan 07, 2008	4.037	4.104	3.937	4.001	1,529,577	-0.05(-1.31%)
Jan 04, 2008	4.207	4.235	4.054	4.054	1,097,235	-0.18(-4.34%)
Jan 03, 2008	4.284	4.292	4.178	4.238	929,573	-0.06(-1.32%)
Jan 02, 2008	4.178	4.341	4.111	4.295	1,796,458	+0.15(+3.59%)
Jan 01, 2008	4.246	4.274	4.146	4.146	0	+0.00(+0.00%)
Dec 31, 2007	4.246	4.274	4.146	4.146	988,273	-0.13(-2.98%)
Dec 28, 2007	4.242	4.391	4.164	4.274	901,066	+0.10(+2.29%)
Dec 27, 2007	4.320	4.387	4.171	4.178	1,213,099	-0.21(-4.84%)
Dec 26, 2007	4.362	4.405	4.299	4.391	1,183,465	-0.04(-0.96%)
Dec 24, 2007	4.522	4.525	4.345	4.433	494,510	-0.02(-0.40%)
Dec 21, 2007	4.242	4.451	4.161	4.451	2,333,888	+0.28(+6.71%)
Dec 20, 2007	4.093	4.182	4.022	4.171	890,743	+0.11(+2.79%)
Dec 19, 2007	4.090	4.111	3.976	4.058	868,260	-0.02(-0.61%)
Dec 18, 2007	3.867	4.093	3.867	4.083	1,551,595	+0.25(+6.66%)
Dec 17, 2007	3.863	3.898	3.824	3.828	1,139,549	-0.04(-1.01%)
Dec 14, 2007	3.923	3.955	3.838	3.867	1,238,395	-0.12(-2.93%)
Dec 13, 2007	4.033	4.033	3.891	3.983	712,536	-0.03(-0.79%)
Dec 12, 2007	3.969	4.083	3.948	4.015	893,567	+0.05(+1.34%)
Dec 11, 2007	4.001	4.079	3.948	3.962	1,788,415	-0.06(-1.41%)
Dec 10, 2007	4.093	4.161	4.008	4.019	1,123,734	-0.08(-1.90%)
Dec 07, 2007	4.231	4.256	4.072	4.097	565,962	-0.11(-2.53%)
Dec 06, 2007	4.072	4.203	4.065	4.203	739,083	+0.14(+3.40%)
Dec 05, 2007	4.107	4.199	4.019	4.065	860,522	-0.04(-1.03%)
Dec 04, 2007	3.948	4.114	3.909	4.107	1,325,944	+0.15(+3.76%)
Dec 03, 2007	3.983	3.991	3.895	3.959	563,491	+0.03(+0.72%)
Nov 30, 2007	4.015	4.037	3.930	3.930	1,139,267	+0.01(+0.36%)
Nov 29, 2007	3.962	4.012	3.888	3.916	794,761	+0.01(+0.18%)
Nov 28, 2007	3.863	3.948	3.863	3.909	1,382,145	+0.05(+1.19%)
Nov 27, 2007	4.026	4.051	3.824	3.863	1,357,292	-0.16(-3.96%)
Nov 26, 2007	3.998	4.146	3.998	4.022	830,868	-0.01(-0.26%)
Nov 23, 2007	4.051	4.100	3.937	4.033	571,045	+0.05(+1.24%)
Nov 21, 2007	3.842	4.030	3.824	3.983	1,323,402	+0.12(+3.21%)
Nov 20, 2007	3.806	3.906	3.806	3.860	1,583,793	+0.05(+1.21%)
Nov 19, 2007	3.909	3.909	3.782	3.814	1,557,525	-0.13(-3.23%)
Nov 16, 2007	3.831	3.962	3.831	3.941	1,574,188	+0.13(+3.34%)
Nov 15, 2007	4.005	4.047	3.771	3.814	1,898,119	-0.19(-4.77%)
Nov 14, 2007	4.185	4.185	3.969	4.005	1,640,838	-0.08(-1.99%)
Nov 13, 2007	4.210	4.221	4.040	4.086	1,201,681	-0.10(-2.29%)
Nov 12, 2007	4.161	4.185	4.008	4.182	3,326,200	+0.02(+0.51%)
Nov 09, 2007	4.068	4.288	4.005	4.161	1,795,885	+0.09(+2.17%)
Nov 08, 2007	3.930	4.097	3.916	4.072	2,407,084	+0.14(+3.60%)
Nov 07, 2007	3.870	3.998	3.870	3.930	1,641,968	-0.02(-0.63%)
Nov 06, 2007	3.962	3.983	3.845	3.955	1,541,190	+0.10(+2.48%)
Nov 05, 2007	3.895	3.934	3.845	3.860	1,663,008	-0.05(-1.36%)
Nov 02, 2007	3.860	3.923	3.810	3.913	1,854,345	+0.08(+2.13%)
Nov 01, 2007	3.923	3.948	3.821	3.831	1,348,255	-0.13(-3.22%)
Oct 31, 2007	4.022	4.044	3.902	3.959	1,963,922	+0.07(+1.82%)
Oct 30, 2007	3.916	3.980	3.870	3.888	1,256,470	-0.07(-1.79%)
Oct 29, 2007	3.945	4.001	3.930	3.959	1,035,055	+0.01(+0.36%)
Oct 26, 2007	3.937	3.994	3.895	3.945	1,528,436	+0.00(+0.09%)
Oct 25, 2007	4.054	4.086	3.913	3.941	2,719,951	-0.10(-2.37%)
Oct 24, 2007	4.207	4.359	3.987	4.037	3,355,952	-0.52(-11.35%)
Oct 23, 2007	4.355	4.554	4.348	4.554	1,494,829	+0.25(+5.93%)
Oct 22, 2007	4.405	4.440	4.277	4.299	1,595,087	-0.14(-3.19%)
Oct 19, 2007	4.617	4.617	4.419	4.440	1,676,705	-0.19(-4.13%)
Oct 18, 2007	4.568	4.660	4.564	4.631	951,742	+0.05(+1.00%)
Oct 17, 2007	4.692	4.716	4.546	4.585	1,407,280	-0.04(-0.77%)
Oct 16, 2007	4.798	4.858	4.593	4.621	1,297,702	-0.22(-4.54%)
Oct 15, 2007	4.865	4.918	4.755	4.840	1,307,022	+0.06(+1.33%)
Oct 12, 2007	4.886	4.918	4.745	4.777	1,433,262	-0.15(-2.95%)
Oct 11, 2007	5.007	5.046	4.855	4.922	918,135	-0.07(-1.42%)
Oct 10, 2007	4.893	4.993	4.851	4.993	574,999	+0.10(+2.03%)
Oct 09, 2007	4.890	4.936	4.830	4.893	595,333	+0.01(+0.15%)
Oct 08, 2007	4.915	4.922	4.833	4.886	561,161	-0.05(-0.93%)
Oct 05, 2007	5.035	5.042	4.904	4.932	1,055,389	-0.04(-0.78%)
Oct 04, 2007	4.890	5.010	4.819	4.971	744,731	+0.06(+1.30%)
Oct 03, 2007	4.918	4.978	4.869	4.908	1,230,770	-0.06(-1.14%)
Oct 02, 2007	5.049	5.056	4.904	4.964	1,153,105	-0.07(-1.48%)
Oct 01, 2007	5.007	5.099	4.925	5.039	1,023,476	+0.01(+0.14%)
Sep 28, 2007	5.088	5.170	5.024	5.032	823,808	-0.06(-1.18%)
Sep 27, 2007	5.120	5.138	5.042	5.092	508,066	+0.00(+0.07%)
Sep 26, 2007	5.106	5.117	4.996	5.088	960,215	+0.04(+0.77%)
Sep 25, 2007	4.993	5.163	4.928	5.049	829,174	+0.06(+1.13%)
Sep 24, 2007	5.184	5.191	4.975	4.993	1,034,490	-0.20(-3.82%)
Sep 21, 2007	5.145	5.269	5.106	5.191	1,177,958	+0.10(+1.88%)
Sep 20, 2007	5.088	5.170	5.021	5.095	689,378	+0.01(+0.14%)
Sep 19, 2007	5.063	5.131	5.053	5.088	880,856	+0.05(+0.91%)
Sep 18, 2007	4.950	5.071	4.851	5.042	1,074,594	+0.11(+2.23%)
Sep 17, 2007	4.961	5.003	4.915	4.932	1,284,711	-0.03(-0.57%)
Sep 14, 2007	4.798	4.978	4.787	4.961	846,119	+0.11(+2.26%)
Sep 13, 2007	4.837	4.936	4.759	4.851	1,398,243	+0.11(+2.24%)
Sep 12, 2007	4.738	4.823	4.695	4.745	1,005,119	-0.01(-0.15%)
Sep 11, 2007	4.709	4.812	4.663	4.752	1,117,803	+0.05(+1.05%)
Sep 10, 2007	4.709	4.762	4.603	4.702	1,228,228	-0.01(-0.23%)
Sep 07, 2007	4.819	4.872	4.667	4.713	1,333,852	-0.15(-2.99%)
Sep 06, 2007	4.957	4.989	4.833	4.858	1,042,116	-0.07(-1.44%)
Sep 05, 2007	4.947	4.993	4.862	4.929	946,376	-0.04(-0.78%)
Sep 04, 2007	4.918	5.021	4.883	4.968	1,157,624	+0.08(+1.74%)
Aug 31, 2007	4.858	4.918	4.816	4.883	734,564	+0.11(+2.30%)
Aug 30, 2007	4.727	4.858	4.716	4.773	707,735	-0.01(-0.30%)
Aug 29, 2007	4.706	4.840	4.660	4.787	1,148,304	+0.15(+3.13%)
Aug 28, 2007	4.607	4.688	4.593	4.642	1,806,617	-0.03(-0.68%)
Aug 27, 2007	4.787	4.809	4.663	4.674	1,086,455	-0.14(-2.94%)
Aug 24, 2007	4.755	4.858	4.706	4.816	1,346,843	+0.13(+2.87%)
Aug 23, 2007	4.784	4.844	4.663	4.681	1,773,009	-0.09(-1.93%)
Aug 22, 2007	4.755	4.805	4.713	4.773	862,216	+0.09(+1.89%)
Aug 21, 2007	4.674	4.801	4.631	4.685	1,845,872	-0.08(-1.71%)
Aug 20, 2007	4.734	4.812	4.649	4.766	1,565,433	+0.07(+1.43%)
Aug 17, 2007	4.593	4.771	4.408	4.699	2,607,832	+0.19(+4.16%)
Aug 16, 2007	4.373	4.557	4.284	4.511	3,979,527	+0.05(+1.19%)
Aug 15, 2007	4.550	4.624	4.444	4.458	1,810,570	-0.10(-2.10%)
Aug 14, 2007	4.515	4.628	4.497	4.554	2,817,667	+0.02(+0.47%)
Aug 13, 2007	4.724	4.766	4.522	4.532	4,224,947	-0.25(-5.26%)
Aug 10, 2007	5.042	5.042	4.695	4.784	3,677,624	-0.28(-5.46%)
Aug 09, 2007	4.787	5.145	4.745	5.060	6,584,818	+0.27(+5.70%)
Aug 08, 2007	4.423	5.152	4.391	4.787	6,021,680	+0.35(+7.90%)
Aug 07, 2007	4.175	4.469	4.125	4.437	3,468,439	+0.26(+6.19%)
Aug 06, 2007	4.125	4.182	4.015	4.178	3,500,549	+0.09(+2.16%)
Aug 03, 2007	4.175	4.288	4.090	4.090	2,623,364	-0.20(-4.62%)
Aug 02, 2007	4.345	4.530	4.253	4.288	4,099,837	+0.05(+1.09%)