RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2006	7.785	7.960	7.436	7.570	2,256,647	-0.24(-3.08%)
Jan 31, 2006	8.368	8.368	7.613	7.811	4,055,780	-0.58(-6.92%)
Jan 30, 2006	8.002	8.399	8.002	8.392	2,192,680	+0.45(+5.68%)
Jan 27, 2006	7.908	8.085	7.821	7.941	1,876,656	+0.03(+0.42%)
Jan 26, 2006	7.644	7.908	7.523	7.908	1,901,226	+0.32(+4.26%)
Jan 25, 2006	7.979	8.038	7.441	7.585	2,717,974	-0.32(-4.03%)
Jan 24, 2006	7.861	7.991	7.674	7.903	2,417,624	+0.10(+1.33%)
Jan 23, 2006	7.483	7.828	7.278	7.799	2,373,567	+0.46(+6.20%)
Jan 20, 2006	7.436	7.483	7.169	7.344	1,629,683	+0.04(+0.61%)
Jan 19, 2006	6.789	7.400	6.787	7.299	2,717,974	+0.48(+6.99%)
Jan 18, 2006	6.966	6.973	6.728	6.822	2,126,594	-0.22(-3.12%)
Jan 17, 2006	7.032	7.101	6.968	7.042	1,417,023	+0.15(+2.19%)
Jan 13, 2006	6.876	6.964	6.808	6.891	984,079	+0.04(+0.52%)
Jan 12, 2006	7.011	7.124	6.801	6.855	1,935,540	-0.10(-1.46%)
Jan 11, 2006	6.775	7.018	6.747	6.957	1,861,405	+0.24(+3.51%)
Jan 10, 2006	6.555	6.893	6.553	6.721	2,037,633	+0.19(+2.97%)
Jan 09, 2006	6.468	6.572	6.322	6.527	1,719,915	+0.25(+4.06%)
Jan 06, 2006	6.161	6.369	6.161	6.272	1,544,534	+0.17(+2.79%)
Jan 05, 2006	6.326	6.333	6.090	6.102	1,189,113	-0.24(-3.83%)
Jan 04, 2006	6.163	6.383	6.079	6.345	1,813,112	+0.18(+2.99%)
Jan 03, 2006	6.159	6.208	5.913	6.161	2,171,075	-0.06(-0.91%)
Dec 30, 2005	6.012	6.307	5.909	6.218	1,026,865	+0.21(+3.42%)
Dec 29, 2005	6.079	6.119	6.008	6.012	549,017	-0.06(-0.93%)
Dec 28, 2005	5.913	6.069	5.868	6.069	438,027	+0.16(+2.68%)
Dec 27, 2005	6.345	6.350	5.814	5.911	1,272,991	-0.35(-5.62%)
Dec 23, 2005	6.291	6.293	6.102	6.263	472,341	-0.00(-0.08%)
Dec 22, 2005	6.239	6.291	6.138	6.267	1,165,814	+0.13(+2.19%)
Dec 21, 2005	6.133	6.253	6.104	6.133	1,096,340	+0.02(+0.39%)
Dec 20, 2005	6.133	6.307	6.090	6.109	1,483,109	+0.02(+0.31%)
Dec 19, 2005	5.512	6.161	5.511	6.090	3,435,594	+0.58(+10.59%)
Dec 16, 2005	5.824	5.859	5.500	5.507	2,082,537	-0.30(-5.20%)
Dec 15, 2005	5.916	5.989	5.677	5.809	1,749,568	-0.10(-1.68%)
Dec 14, 2005	6.123	6.149	5.743	5.909	1,848,273	-0.21(-3.51%)
Dec 13, 2005	6.149	6.303	6.050	6.123	2,026,619	+2.06(+50.78%)
Dec 12, 2005	3.977	4.074	4.011	4.061	1,379,533	+0.08(+2.14%)
Dec 09, 2005	3.945	3.987	3.882	3.976	1,483,109	+0.05(+1.28%)
Dec 08, 2005	3.738	3.940	3.738	3.926	1,655,947	+0.21(+5.77%)
Dec 07, 2005	3.803	3.829	3.697	3.712	1,389,064	-0.07(-1.72%)
Dec 06, 2005	3.688	3.780	3.684	3.777	1,299,467	+0.13(+3.60%)
Dec 05, 2005	3.631	3.678	3.565	3.646	1,340,135	+0.05(+1.28%)
Dec 02, 2005	3.609	3.656	3.553	3.600	1,945,071	+0.02(+0.47%)
Dec 01, 2005	3.483	3.599	3.508	3.583	1,500,901	+0.10(+2.86%)
Nov 30, 2005	3.413	3.527	3.366	3.483	2,408,304	+0.12(+3.68%)
Nov 29, 2005	3.221	3.373	3.221	3.359	741,554	+0.12(+3.56%)
Nov 28, 2005	3.384	3.389	3.242	3.244	882,621	-0.13(-3.83%)
Nov 25, 2005	3.421	3.422	3.352	3.373	367,282	-0.05(-1.41%)
Nov 23, 2005	3.429	3.445	3.310	3.421	964,592	+0.01(+0.22%)
Nov 22, 2005	3.357	3.427	3.265	3.414	1,850,391	+0.07(+2.07%)
Nov 21, 2005	3.377	3.455	3.223	3.345	2,241,185	-0.02(-0.53%)
Nov 18, 2005	3.345	3.412	3.279	3.363	1,094,857	+0.07(+2.14%)
Nov 17, 2005	3.333	3.398	3.230	3.292	1,600,664	-0.03(-0.92%)
Nov 16, 2005	3.126	3.325	3.126	3.323	1,554,278	+0.20(+6.45%)
Nov 15, 2005	3.065	3.182	3.043	3.121	986,833	+0.05(+1.64%)
Nov 14, 2005	3.011	3.083	3.011	3.071	997,000	+0.07(+2.34%)
Nov 11, 2005	2.960	3.015	2.933	3.001	902,320	+0.04(+1.42%)
Nov 10, 2005	3.082	3.082	2.903	2.959	1,163,484	-0.10(-3.39%)
Nov 09, 2005	2.990	3.132	2.957	3.062	1,352,844	+0.07(+2.42%)
Nov 08, 2005	2.885	3.039	2.869	2.990	1,351,573	+0.08(+2.59%)
Nov 07, 2005	2.932	2.938	2.817	2.915	906,768	-0.02(-0.61%)
Nov 04, 2005	3.044	3.048	2.916	2.932	1,094,857	-0.08(-2.65%)
Nov 03, 2005	2.937	3.069	2.929	3.012	1,403,679	+0.09(+2.98%)
Nov 02, 2005	2.898	2.927	2.833	2.925	1,820,526	+0.05(+1.75%)
Nov 01, 2005	2.870	2.926	2.833	2.875	1,621,634	-0.01(-0.22%)
Oct 31, 2005	2.959	3.000	2.809	2.881	2,039,116	+0.00(+0.04%)
Oct 28, 2005	2.838	2.895	2.746	2.880	1,465,952	+0.04(+1.48%)
Oct 27, 2005	2.725	2.888	2.702	2.838	3,507,610	+0.15(+5.62%)
Oct 26, 2005	2.623	2.717	2.612	2.687	2,834,682	+0.22(+8.98%)
Oct 25, 2005	2.397	2.466	2.377	2.466	600,487	+0.08(+3.34%)
Oct 24, 2005	2.310	2.403	2.309	2.386	434,638	+0.07(+2.80%)
Oct 21, 2005	2.227	2.339	2.226	2.321	725,033	+0.09(+4.19%)
Oct 20, 2005	2.308	2.346	2.208	2.227	568,080	-0.09(-3.94%)
Oct 19, 2005	2.298	2.324	2.235	2.319	1,775,410	+0.01(+0.23%)
Oct 18, 2005	2.452	2.485	2.313	2.313	741,554	-0.13(-5.45%)
Oct 17, 2005	2.413	2.464	2.392	2.447	850,214	+0.03(+1.39%)
Oct 14, 2005	2.398	2.418	2.331	2.413	1,532,037	+0.02(+0.66%)
Oct 13, 2005	2.471	2.472	2.361	2.397	1,352,844	-0.09(-3.59%)
Oct 12, 2005	2.528	2.531	2.455	2.486	1,160,942	-0.04(-1.54%)
Oct 11, 2005	2.429	2.549	2.429	2.525	956,332	+0.07(+3.00%)
Oct 10, 2005	2.534	2.548	2.427	2.452	810,817	-0.07(-2.62%)
Oct 07, 2005	2.413	2.540	2.413	2.518	1,047,199	+0.10(+4.35%)
Oct 06, 2005	2.404	2.413	2.292	2.413	1,552,371	-0.00(-0.04%)
Oct 05, 2005	2.654	2.654	2.377	2.414	1,896,778	-0.24(-9.05%)
Oct 04, 2005	2.667	2.681	2.570	2.654	833,692	-0.03(-0.94%)