RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	2.985	3.045	2.889	2.974	940,375	-0.04(-1.30%)
Jun 29, 2009	3.135	3.135	2.921	3.013	648,170	-0.05(-1.74%)
Jun 26, 2009	3.070	3.120	3.006	3.067	643,698	-0.04(-1.37%)
Jun 25, 2009	2.896	3.167	2.896	3.110	929,735	+0.18(+6.20%)
Jun 24, 2009	2.842	2.964	2.803	2.928	730,408	+0.09(+3.27%)
Jun 23, 2009	2.871	2.942	2.786	2.835	593,428	-0.00(-0.13%)
Jun 22, 2009	3.078	3.078	2.814	2.839	779,403	-0.29(-9.23%)
Jun 19, 2009	3.195	3.245	3.106	3.127	684,049	-0.03(-1.01%)
Jun 18, 2009	3.188	3.202	3.085	3.159	518,568	-0.03(-1.00%)
Jun 17, 2009	3.355	3.355	3.152	3.192	912,913	-0.12(-3.55%)
Jun 16, 2009	3.537	3.544	3.306	3.309	389,070	-0.16(-4.52%)
Jun 15, 2009	3.523	3.523	3.380	3.466	1,135,907	-0.11(-3.18%)
Jun 12, 2009	3.551	3.583	3.448	3.580	306,747	-0.03(-0.79%)
Jun 11, 2009	3.601	3.669	3.548	3.608	485,446	+0.01(+0.40%)
Jun 10, 2009	3.623	3.630	3.469	3.594	751,160	+0.02(+0.70%)
Jun 09, 2009	3.601	3.612	3.530	3.569	474,303	-0.01(-0.40%)
Jun 08, 2009	3.539	3.594	3.469	3.583	878,943	-0.15(-4.10%)
Jun 05, 2009	3.911	3.932	3.701	3.737	493,890	-0.12(-3.05%)
Jun 04, 2009	3.840	3.900	3.729	3.854	472,857	+0.06(+1.69%)
Jun 03, 2009	3.729	3.794	3.633	3.790	1,034,228	-0.01(-0.30%)
Jun 02, 2009	3.701	3.843	3.637	3.802	1,509,587	+0.08(+2.13%)
Jun 01, 2009	3.776	3.818	3.630	3.722	1,013,938	+0.04(+0.97%)
May 29, 2009	3.658	3.737	3.580	3.687	826,495	+0.06(+1.57%)
May 28, 2009	3.512	3.704	3.423	3.630	610,309	+0.16(+4.73%)
May 27, 2009	3.551	3.583	3.455	3.466	376,276	-0.06(-1.62%)
May 26, 2009	3.345	3.562	3.295	3.523	876,602	+0.14(+4.00%)
May 22, 2009	3.484	3.512	3.384	3.387	473,607	-0.05(-1.45%)
May 21, 2009	3.501	3.509	3.389	3.437	1,155,843	-0.17(-4.83%)
May 20, 2009	3.580	3.708	3.562	3.612	906,521	+0.05(+1.40%)
May 19, 2009	3.587	3.651	3.487	3.562	698,726	-0.05(-1.38%)
May 18, 2009	3.359	3.626	3.327	3.612	1,008,453	+0.27(+7.99%)
May 15, 2009	3.316	3.423	3.270	3.345	1,143,566	+0.01(+0.43%)
May 14, 2009	3.501	3.505	3.316	3.330	1,692,614	-0.16(-4.69%)
May 13, 2009	3.758	3.797	3.491	3.494	732,468	-0.33(-8.66%)
May 12, 2009	3.918	3.918	3.709	3.826	1,068,714	-0.01(-0.19%)
May 11, 2009	4.054	4.087	3.833	3.833	828,915	-0.35(-8.35%)
May 08, 2009	4.000	4.203	3.986	4.182	637,139	+0.27(+6.92%)
May 07, 2009	4.217	4.264	3.829	3.911	881,004	-0.22(-5.34%)
May 06, 2009	4.160	4.232	3.993	4.132	1,200,615	+0.04(+0.96%)
May 05, 2009	4.082	4.146	3.918	4.093	1,237,786	-0.04(-0.86%)
May 04, 2009	4.057	4.135	4.039	4.128	1,550,598	+0.03(+0.78%)
May 01, 2009	3.854	4.168	3.829	4.096	1,017,279	+0.28(+7.48%)
Apr 30, 2009	3.754	3.886	3.630	3.811	1,521,428	+0.05(+1.42%)
Apr 29, 2009	3.562	3.875	3.562	3.758	1,793,398	+0.33(+9.55%)
Apr 28, 2009	3.327	3.519	3.249	3.430	1,557,546	+0.07(+2.23%)
Apr 27, 2009	3.526	3.551	3.298	3.355	1,166,250	-0.28(-7.65%)
Apr 24, 2009	3.505	3.687	3.345	3.633	1,155,483	+0.20(+5.92%)
Apr 23, 2009	3.391	3.605	3.313	3.430	1,368,884	+0.06(+1.69%)
Apr 22, 2009	3.167	3.526	3.163	3.373	1,077,428	-0.05(-1.56%)
Apr 21, 2009	3.192	3.566	3.174	3.427	1,101,204	+0.22(+6.89%)
Apr 20, 2009	3.313	3.313	3.085	3.206	1,694,571	-0.24(-6.83%)
Apr 17, 2009	3.170	3.501	3.042	3.441	1,687,109	+0.26(+8.05%)
Apr 16, 2009	2.711	3.259	2.668	3.184	1,804,400	+0.50(+18.57%)
Apr 15, 2009	2.547	2.732	2.493	2.686	900,779	+0.13(+5.16%)
Apr 14, 2009	2.543	2.650	2.422	2.554	919,777	-0.05(-1.78%)
Apr 13, 2009	2.558	2.611	2.454	2.600	424,811	-0.02(-0.68%)
Apr 09, 2009	2.511	2.632	2.511	2.618	448,073	+0.19(+7.61%)
Apr 08, 2009	2.422	2.461	2.319	2.433	382,433	+0.05(+1.94%)
Apr 07, 2009	2.508	2.543	2.383	2.387	629,818	-0.16(-6.29%)
Apr 06, 2009	2.579	2.607	2.504	2.547	466,395	-0.06(-2.46%)
Apr 03, 2009	2.607	2.679	2.565	2.611	628,052	-0.01(-0.54%)
Apr 02, 2009	2.468	2.693	2.468	2.625	582,917	+0.24(+10.00%)
Apr 01, 2009	2.308	2.433	2.290	2.387	417,795	+0.02(+1.06%)
Mar 31, 2009	2.415	2.451	2.344	2.362	545,199	-0.01(-0.45%)
Mar 30, 2009	2.283	2.476	2.187	2.372	1,002,010	-0.20(-7.88%)
Mar 26, 2009	2.568	2.607	2.486	2.575	636,446	+0.02(+0.98%)
Mar 25, 2009	2.508	2.622	2.411	2.550	489,794	+0.08(+3.32%)
Mar 24, 2009	2.490	2.536	2.433	2.468	683,872	-0.04(-1.70%)
Mar 23, 2009	2.387	2.515	2.376	2.511	664,273	+0.18(+7.80%)
Mar 20, 2009	2.436	2.511	2.319	2.330	1,156,095	-0.14(-5.63%)
Mar 19, 2009	2.458	2.515	2.394	2.468	407,074	+0.06(+2.67%)
Mar 18, 2009	2.322	2.408	2.226	2.404	481,468	+0.08(+3.37%)
Mar 17, 2009	2.226	2.330	2.148	2.326	972,012	+0.08(+3.49%)
Mar 16, 2009	2.180	2.369	2.091	2.248	1,023,298	+0.07(+3.27%)
Mar 13, 2009	2.198	2.226	2.112	2.176	0	-0.03(-1.29%)
Mar 12, 2009	2.027	2.212	1.973	2.205	557,782	+0.17(+8.41%)
Mar 11, 2009	2.094	2.122	1.966	2.034	422,658	-0.04(-1.72%)
Mar 10, 2009	2.020	2.144	2.013	2.070	413,710	+0.12(+6.22%)
Mar 09, 2009	1.913	2.070	1.913	1.948	208,047	+0.02(+0.92%)
Mar 06, 2009	1.945	2.013	1.842	1.931	0	+0.01(+0.46%)
Mar 05, 2009	2.009	2.073	1.913	1.922	303,856	-0.13(-6.50%)
Mar 04, 2009	2.055	2.109	1.995	2.055	472,661	+0.09(+4.53%)
Mar 02, 2009	2.023	2.148	1.952	1.966	883,671	-0.11(-5.32%)
Feb 27, 2009	1.995	2.151	1.963	2.077	0	+0.03(+1.57%)
Feb 26, 2009	2.073	2.201	2.034	2.045	579,408	+0.01(+0.35%)
Feb 25, 2009	2.070	2.102	2.013	2.037	579,584	-0.06(-3.05%)
Feb 24, 2009	1.923	2.123	1.877	2.102	983,130	+0.22(+11.53%)
Feb 23, 2009	2.077	2.130	1.870	1.884	582,945	-0.17(-8.48%)
Feb 20, 2009	2.048	2.102	1.973	2.059	0	-0.04(-1.70%)
Feb 19, 2009	2.198	2.219	2.077	2.094	733,459	-0.07(-3.45%)
Feb 18, 2009	2.166	2.212	2.073	2.169	623,282	+0.04(+1.67%)
Feb 17, 2009	2.173	2.212	2.130	2.134	624,251	-0.18(-7.70%)
Feb 13, 2009	2.340	2.419	2.305	2.312	635,458	-0.03(-1.22%)
Feb 12, 2009	2.315	2.362	2.248	2.340	700,315	-0.01(-0.61%)
Feb 11, 2009	2.444	2.493	2.319	2.354	551,541	-0.04(-1.64%)
Feb 10, 2009	2.579	2.657	2.315	2.394	1,197,788	-0.19(-7.18%)
Feb 09, 2009	2.611	2.647	2.550	2.579	667,443	-0.02(-0.69%)
Feb 06, 2009	2.465	2.618	2.465	2.597	756,216	+0.07(+2.82%)
Feb 05, 2009	2.476	2.568	2.415	2.525	1,277,123	+0.02(+0.85%)
Feb 04, 2009	2.586	2.657	2.497	2.504	1,084,250	-0.08(-3.17%)
Feb 03, 2009	2.682	2.704	2.451	2.586	930,642	-0.08(-2.94%)
Feb 02, 2009	2.664	2.746	2.575	2.664	602,633	+0.01(+0.54%)
Jan 30, 2009	2.860	2.875	2.639	2.650	0	-0.19(-6.53%)
Jan 29, 2009	3.003	3.028	2.807	2.835	656,238	-0.24(-7.76%)
Jan 28, 2009	3.013	3.170	2.953	3.074	712,861	+0.03(+0.94%)
Jan 27, 2009	3.045	3.085	2.935	3.045	947,790	+0.00(+0.12%)
Jan 26, 2009	2.964	3.167	2.885	3.042	484,997	+0.09(+3.14%)
Jan 23, 2009	2.711	3.099	2.693	2.949	1,155,615	+0.13(+4.68%)
Jan 22, 2009	2.864	2.964	2.778	2.818	750,851	-0.17(-5.72%)
Jan 21, 2009	2.778	3.017	2.604	2.989	777,121	+0.39(+14.93%)
Jan 20, 2009	2.974	3.035	2.590	2.600	1,181,359	-0.37(-12.57%)
Jan 16, 2009	3.313	3.313	2.896	2.974	0	-0.29(-8.94%)
Jan 15, 2009	3.117	3.266	2.942	3.266	476,414	+0.13(+4.09%)
Jan 14, 2009	3.352	3.352	3.099	3.138	571,367	-0.28(-8.32%)
Jan 13, 2009	3.452	3.537	3.359	3.423	630,247	-0.04(-1.23%)
Jan 12, 2009	3.519	3.519	3.377	3.466	604,110	-0.11(-3.09%)
Jan 09, 2009	3.833	3.833	3.526	3.576	535,960	-0.25(-6.60%)
Jan 08, 2009	3.587	3.854	3.541	3.829	656,755	+0.21(+5.91%)
Jan 07, 2009	3.840	3.840	3.544	3.615	473,026	-0.31(-7.98%)
Jan 06, 2009	4.046	4.078	3.840	3.929	723,151	-0.00(-0.09%)
Jan 05, 2009	3.712	3.964	3.633	3.932	560,471	+0.24(+6.36%)
Jan 02, 2009	3.544	3.758	3.501	3.697	0	+0.22(+6.35%)
Jan 01, 2009	3.427	3.665	3.345	3.476	0	+0.00(+0.00%)
Dec 31, 2008	3.427	3.665	3.345	3.476	656,177	+0.08(+2.31%)
Dec 30, 2008	3.245	3.416	3.238	3.398	555,786	+0.10(+2.91%)
Dec 29, 2008	3.227	3.330	3.135	3.302	676,564	+0.17(+5.46%)
Dec 26, 2008	3.081	3.174	3.038	3.131	396,085	+0.07(+2.33%)
Dec 24, 2008	2.949	3.070	2.917	3.060	205,871	+0.10(+3.25%)
Dec 23, 2008	3.302	3.309	2.864	2.964	769,254	-0.22(-7.04%)
Dec 22, 2008	3.420	3.437	3.070	3.188	524,118	-0.21(-6.18%)
Dec 19, 2008	3.352	3.580	3.295	3.398	1,173,496	+0.09(+2.69%)
Dec 18, 2008	3.537	3.615	3.284	3.309	566,914	-0.25(-7.10%)
Dec 17, 2008	3.541	3.630	3.469	3.562	667,962	-0.04(-1.09%)
Dec 16, 2008	3.348	3.601	3.266	3.601	944,011	+0.36(+10.98%)
Dec 15, 2008	3.366	3.526	3.159	3.245	311,248	-0.07(-2.15%)
Dec 12, 2008	3.110	3.330	2.989	3.316	488,907	+0.11(+3.33%)
Dec 11, 2008	3.459	3.562	3.117	3.209	491,347	-0.22(-6.44%)
Dec 10, 2008	3.302	3.519	3.252	3.430	494,587	+0.21(+6.64%)
Dec 09, 2008	3.117	3.501	3.117	3.216	459,438	+0.02(+0.78%)
Dec 08, 2008	2.956	3.281	2.956	3.192	1,059,565	+0.38(+13.56%)
Dec 05, 2008	2.771	2.810	2.493	2.810	926,436	+0.01(+0.25%)
Dec 04, 2008	3.006	3.163	2.707	2.803	642,429	-0.30(-9.64%)
Dec 03, 2008	2.996	3.184	2.892	3.102	1,000,418	+0.00(+0.11%)
Dec 02, 2008	2.967	3.181	2.864	3.099	2,834,381	+0.15(+5.07%)
Dec 01, 2008	2.949	3.106	2.889	2.949	1,628,122	-0.11(-3.72%)
Nov 28, 2008	3.124	3.124	2.956	3.063	207,129	-0.02(-0.58%)
Nov 26, 2008	2.736	3.081	2.696	3.081	714,032	+0.28(+10.19%)
Nov 25, 2008	2.853	2.917	2.597	2.796	1,687,207	-0.05(-1.88%)
Nov 24, 2008	2.771	2.850	2.668	2.850	1,370,240	+0.19(+7.09%)
Nov 21, 2008	2.173	2.725	2.148	2.661	1,252,805	+0.50(+23.06%)
Nov 20, 2008	2.547	2.575	2.144	2.162	734,608	-0.45(-17.30%)
Nov 19, 2008	2.842	2.914	2.614	2.614	556,036	-0.24(-8.36%)
Nov 18, 2008	2.860	3.010	2.757	2.853	789,111	-0.06(-2.20%)
Nov 17, 2008	2.978	3.142	2.903	2.917	674,689	-0.15(-4.88%)
Nov 14, 2008	3.533	3.533	2.978	3.067	0	-0.49(-13.73%)
Nov 13, 2008	2.978	3.555	2.882	3.555	958,716	+0.56(+18.81%)
Nov 12, 2008	3.156	3.309	2.992	2.992	918,997	-0.25(-7.69%)
Nov 11, 2008	3.216	3.416	3.184	3.241	578,060	-0.07(-2.26%)
Nov 10, 2008	3.480	3.548	3.249	3.316	517,408	-0.04(-1.27%)
Nov 07, 2008	3.298	3.395	3.231	3.359	490,314	+0.10(+3.17%)
Nov 06, 2008	3.505	3.516	3.218	3.256	1,305,032	-0.32(-8.87%)
Nov 05, 2008	3.747	3.897	3.548	3.573	794,451	-0.28(-7.39%)
Nov 04, 2008	3.580	3.893	3.566	3.858	910,358	+0.39(+11.31%)
Nov 03, 2008	3.672	3.769	3.384	3.466	828,988	-0.31(-8.12%)
Oct 31, 2008	3.505	3.818	3.263	3.772	1,539,281	+0.28(+7.95%)
Oct 30, 2008	3.291	3.526	3.206	3.494	996,358	+0.29(+9.00%)
Oct 29, 2008	2.921	3.330	2.910	3.206	1,157,715	+0.33(+11.66%)
Oct 28, 2008	2.753	2.892	2.533	2.871	1,308,673	+0.23(+8.63%)
Oct 27, 2008	2.860	2.932	2.622	2.643	1,117,493	-0.29(-9.95%)
Oct 24, 2008	2.921	3.003	2.860	2.935	793,614	-0.20(-6.47%)
Oct 23, 2008	3.234	3.380	2.935	3.138	1,177,743	-0.04(-1.12%)
Oct 22, 2008	3.391	3.391	3.085	3.174	1,166,398	-0.37(-10.54%)
Oct 21, 2008	3.719	3.790	3.512	3.548	2,171,853	-0.28(-7.35%)
Oct 20, 2008	3.512	3.843	3.462	3.829	2,015,395	+0.44(+13.04%)
Oct 17, 2008	3.541	3.818	3.373	3.387	1,240,001	-0.28(-7.58%)
Oct 16, 2008	3.405	3.772	3.327	3.665	2,561,959	+0.16(+4.47%)
Oct 15, 2008	3.729	3.836	3.491	3.509	1,717,881	-0.41(-10.37%)
Oct 14, 2008	4.246	4.452	3.761	3.915	775,826	-0.15(-3.68%)
Oct 13, 2008	3.647	4.068	3.558	4.064	1,304,583	+0.64(+18.61%)
Oct 10, 2008	3.363	3.487	2.860	3.427	2,008,475	-0.02(-0.72%)
Oct 09, 2008	3.890	4.014	3.348	3.452	1,520,491	-0.37(-9.78%)
Oct 08, 2008	3.633	4.096	3.469	3.826	1,833,188	+0.08(+2.19%)
Oct 07, 2008	4.200	4.321	3.719	3.744	1,498,921	-0.36(-8.85%)
Oct 06, 2008	4.168	4.192	3.581	4.107	1,384,241	-0.09(-2.12%)
Oct 03, 2008	4.381	4.606	4.185	4.196	0	-0.14(-3.20%)
Oct 02, 2008	4.705	4.816	4.289	4.335	1,030,749	-0.43(-8.98%)
Oct 01, 2008	4.980	5.022	4.631	4.762	755,857	-0.25(-4.91%)
Sep 30, 2008	4.955	5.090	4.716	5.008	937,849	+0.24(+5.08%)
Sep 29, 2008	5.257	5.257	4.684	4.766	1,615,999	-0.61(-11.27%)
Sep 26, 2008	5.550	5.678	5.200	5.371	0	-0.23(-4.13%)
Sep 25, 2008	5.603	5.649	5.542	5.603	1,442,009	+0.01(+0.19%)
Sep 24, 2008	5.753	5.753	5.592	5.592	1,641,457	-0.09(-1.63%)
Sep 23, 2008	6.162	6.184	5.592	5.685	1,484,342	-0.51(-8.28%)
Sep 22, 2008	6.180	6.412	6.070	6.198	1,041,454	-0.09(-1.42%)
Sep 19, 2008	6.440	6.721	6.059	6.287	0	+0.25(+4.13%)
Sep 18, 2008	5.464	6.194	5.450	6.038	1,932,683	+0.73(+13.76%)
Sep 17, 2008	5.436	5.607	5.200	5.307	1,541,375	-0.27(-4.85%)
Sep 16, 2008	5.122	5.585	5.122	5.578	1,822,298	+0.40(+7.63%)
Sep 15, 2008	5.436	5.436	5.106	5.183	1,890,437	-0.49(-8.66%)
Sep 12, 2008	5.147	5.977	5.076	5.674	2,301,312	+0.60(+11.87%)
Sep 11, 2008	5.072	5.183	5.012	5.072	1,716,663	-0.08(-1.59%)
Sep 10, 2008	5.140	5.339	5.058	5.154	2,328,676	+0.02(+0.42%)
Sep 09, 2008	5.386	5.418	5.133	5.133	1,512,147	-0.32(-5.82%)
Sep 08, 2008	5.621	5.685	5.391	5.450	742,404	-0.12(-2.17%)
Sep 05, 2008	5.671	5.738	5.436	5.571	0	-0.07(-1.20%)
Sep 04, 2008	5.753	5.810	5.535	5.639	982,352	-0.14(-2.34%)
Sep 03, 2008	5.924	6.066	5.710	5.774	1,066,300	-0.19(-3.11%)
Sep 02, 2008	5.792	6.483	5.792	5.959	1,121,923	-0.53(-8.23%)
Aug 29, 2008	6.697	6.736	6.476	6.493	0	-0.16(-2.36%)
Aug 28, 2008	6.679	6.732	6.486	6.650	827,581	+0.02(+0.38%)
Aug 27, 2008	6.565	6.679	6.526	6.625	1,384,173	+0.16(+2.48%)
Aug 26, 2008	6.380	6.501	6.330	6.465	787,354	+0.16(+2.54%)
Aug 25, 2008	6.401	6.518	6.273	6.305	744,771	-0.05(-0.73%)
Aug 22, 2008	6.508	6.508	6.298	6.351	0	-0.19(-2.83%)
Aug 21, 2008	6.565	6.647	6.454	6.536	1,172,673	-0.02(-0.38%)
Aug 20, 2008	6.376	6.586	6.312	6.561	804,900	+0.29(+4.66%)
Aug 19, 2008	6.173	6.397	6.073	6.269	988,312	+0.10(+1.62%)
Aug 18, 2008	6.287	6.369	6.141	6.169	1,083,475	-0.09(-1.37%)
Aug 15, 2008	6.501	6.647	6.187	6.255	0	-0.30(-4.57%)
Aug 14, 2008	6.604	6.615	6.419	6.554	1,539,834	-0.01(-0.11%)
Aug 13, 2008	6.362	6.568	6.276	6.561	2,046,636	+0.19(+3.02%)
Aug 12, 2008	6.383	6.501	6.323	6.369	2,900,338	-0.00(-0.06%)
Aug 11, 2008	6.191	6.387	6.109	6.372	1,726,494	+0.26(+4.19%)
Aug 08, 2008	6.055	6.205	5.995	6.116	992,265	-0.01(-0.23%)
Aug 07, 2008	6.027	6.230	6.027	6.130	1,480,693	+0.10(+1.71%)
Aug 06, 2008	5.924	6.077	5.795	6.027	2,044,986	+0.12(+1.99%)
Aug 05, 2008	5.920	6.055	5.778	5.909	1,203,684	-0.06(-1.07%)
Aug 04, 2008	6.230	6.247	5.892	5.973	1,403,351	-0.24(-3.90%)
Aug 01, 2008	6.123	6.294	6.002	6.216	1,032,566	+0.09(+1.51%)
Jul 31, 2008	6.344	6.344	6.109	6.123	1,278,631	-0.22(-3.48%)
Jul 30, 2008	6.330	6.412	6.105	6.344	1,955,906	+0.25(+4.03%)
Jul 29, 2008	6.098	6.337	6.002	6.098	1,265,169	-0.10(-1.67%)
Jul 28, 2008	6.258	6.337	6.095	6.201	985,811	-0.08(-1.25%)
Jul 25, 2008	5.963	6.280	5.674	6.280	1,946,574	+0.63(+11.16%)
Jul 24, 2008	6.187	6.198	5.224	5.649	2,655,963	-0.42(-6.87%)
Jul 23, 2008	6.404	6.412	5.995	6.066	2,509,253	-0.14(-2.24%)
Jul 22, 2008	6.055	6.230	5.998	6.205	1,421,234	+0.12(+1.93%)
Jul 21, 2008	5.973	6.166	5.802	6.087	1,774,555	+0.20(+3.33%)
Jul 18, 2008	5.781	5.952	5.724	5.892	1,087,515	+0.09(+1.60%)
Jul 17, 2008	6.112	6.112	5.642	5.799	1,035,979	-0.20(-3.38%)
Jul 16, 2008	5.877	6.002	5.770	6.002	700,686	+0.12(+2.00%)
Jul 15, 2008	6.173	6.198	5.867	5.884	1,117,117	-0.24(-3.84%)
Jul 14, 2008	5.966	6.137	5.913	6.119	1,103,206	+0.15(+2.57%)
Jul 11, 2008	5.667	6.052	5.631	5.966	1,039,157	+0.35(+6.28%)
Jul 10, 2008	5.521	5.642	5.382	5.614	1,161,727	+0.06(+1.09%)
Jul 09, 2008	5.806	5.877	5.528	5.553	675,385	-0.14(-2.50%)
Jul 08, 2008	5.599	5.721	5.485	5.696	766,427	+0.01(+0.19%)
Jul 07, 2008	5.881	5.938	5.571	5.685	1,336,385	-0.25(-4.14%)
Jul 04, 2008	6.091	6.124	5.906	5.931	749,510	+0.00(+0.00%)
Jul 03, 2008	6.091	6.124	5.906	5.931	749,510	-0.17(-2.80%)
Jul 02, 2008	6.137	6.198	6.038	6.102	1,527,742	+0.03(+0.47%)