RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	5.694	5.833	5.582	5.809	2,536,349	+0.14(+2.49%)
Jun 29, 2006	5.306	5.682	5.306	5.668	2,354,107	+0.36(+6.81%)
Jun 28, 2006	5.204	5.316	5.160	5.306	2,666,761	+0.11(+2.02%)
Jun 27, 2006	5.333	5.414	5.146	5.201	3,348,917	-0.07(-1.36%)
Jun 26, 2006	5.337	5.440	5.218	5.273	2,693,513	-0.06(-1.21%)
Jun 23, 2006	5.129	5.402	5.055	5.337	2,123,795	+0.27(+5.34%)
Jun 22, 2006	5.204	5.218	4.998	5.067	1,740,501	+0.02(+0.38%)
Jun 21, 2006	4.756	5.120	4.756	5.048	1,844,579	+0.27(+5.61%)
Jun 20, 2006	4.897	4.988	4.749	4.780	1,974,156	-0.10(-2.01%)
Jun 19, 2006	5.101	5.144	4.835	4.878	1,982,515	-0.27(-5.30%)
Jun 16, 2006	5.093	5.211	4.964	5.151	3,361,875	-0.10(-1.91%)
Jun 15, 2006	4.938	5.292	4.924	5.251	2,742,835	+0.39(+7.92%)
Jun 14, 2006	4.653	4.928	4.617	4.866	3,068,866	+0.19(+3.99%)
Jun 13, 2006	4.617	5.000	4.603	4.680	2,999,898	-0.30(-6.05%)
Jun 12, 2006	5.299	5.431	4.964	4.981	2,448,154	-0.45(-8.36%)
Jun 09, 2006	5.538	5.687	5.361	5.436	2,109,166	-0.08(-1.43%)
Jun 08, 2006	5.562	5.658	5.208	5.515	3,958,762	-0.13(-2.25%)
Jun 07, 2006	5.869	5.983	5.598	5.641	3,085,167	-0.22(-3.83%)
Jun 06, 2006	5.955	5.993	5.778	5.866	3,138,252	-0.06(-1.09%)
Jun 05, 2006	6.139	6.158	5.924	5.931	4,555,648	-0.06(-1.00%)
Jun 02, 2006	5.897	6.034	5.897	5.991	2,687,661	+0.18(+3.13%)
Jun 01, 2006	5.577	5.828	5.515	5.809	2,393,815	+0.21(+3.80%)
May 31, 2006	5.395	5.596	5.395	5.596	2,974,818	+0.20(+3.72%)
May 30, 2006	5.598	5.704	5.383	5.395	2,680,973	-0.15(-2.76%)
May 26, 2006	5.562	5.629	5.407	5.548	1,990,457	-0.01(-0.26%)
May 25, 2006	5.426	5.610	5.385	5.562	2,115,436	+0.18(+3.43%)
May 24, 2006	5.531	5.586	5.148	5.378	4,044,867	-0.15(-2.77%)
May 23, 2006	5.488	5.814	5.474	5.531	3,046,294	+0.18(+3.31%)
May 22, 2006	5.395	5.488	5.168	5.354	2,747,851	-0.17(-3.16%)
May 19, 2006	5.505	5.656	5.323	5.529	3,418,721	+0.03(+0.48%)
May 18, 2006	5.804	5.897	5.445	5.503	3,348,081	-0.32(-5.54%)
May 17, 2006	5.981	6.010	5.766	5.826	3,750,186	-0.25(-4.13%)
May 16, 2006	6.108	6.311	5.948	6.077	2,892,475	+0.03(+0.47%)
May 15, 2006	6.041	6.215	5.873	6.048	3,916,127	-0.42(-6.51%)
May 12, 2006	7.010	7.038	6.271	6.469	5,341,883	-0.71(-9.93%)
May 11, 2006	7.378	7.716	7.177	7.182	2,792,158	-0.32(-4.21%)
May 10, 2006	7.562	7.596	7.201	7.498	3,782,371	-0.02(-0.25%)
May 09, 2006	7.448	7.517	6.842	7.517	6,155,705	+0.03(+0.38%)
May 08, 2006	8.110	8.323	7.428	7.488	10,229,414	-0.39(-4.95%)
May 05, 2006	7.775	7.955	7.706	7.878	3,272,844	+0.27(+3.55%)
May 04, 2006	7.548	7.668	7.534	7.608	3,799,926	+0.09(+1.21%)
May 03, 2006	7.835	8.120	7.383	7.517	4,624,616	-0.10(-1.35%)
May 02, 2006	7.175	7.680	7.160	7.620	5,392,460	+0.62(+8.85%)
May 01, 2006	7.094	7.175	6.840	7.000	3,315,896	+0.38(+5.67%)
Apr 28, 2006	6.388	6.649	6.340	6.625	1,506,845	+0.26(+4.06%)
Apr 27, 2006	6.438	6.558	6.201	6.366	2,133,827	-0.07(-1.08%)
Apr 26, 2006	6.699	6.814	6.340	6.436	3,238,569	-0.26(-3.93%)
Apr 25, 2006	6.794	7.070	6.483	6.699	3,143,685	+0.06(+0.90%)
Apr 24, 2006	6.974	6.974	6.579	6.639	3,935,354	-0.33(-4.80%)
Apr 21, 2006	6.890	6.994	6.771	6.974	3,012,437	+0.25(+3.74%)
Apr 20, 2006	6.436	6.747	6.428	6.723	3,091,437	+0.29(+4.58%)
Apr 19, 2006	6.266	6.433	6.132	6.428	2,010,103	+0.28(+4.51%)
Apr 18, 2006	5.859	6.158	5.890	6.151	2,449,408	+0.29(+5.02%)
Apr 17, 2006	5.790	5.861	5.711	5.857	1,457,523	+0.13(+2.21%)
Apr 13, 2006	5.531	5.742	5.440	5.730	1,439,549	+0.20(+3.59%)
Apr 12, 2006	5.500	5.574	5.397	5.531	1,269,846	+0.14(+2.57%)
Apr 11, 2006	5.625	5.718	5.361	5.393	1,402,348	-0.26(-4.65%)
Apr 10, 2006	5.503	5.677	5.503	5.656	1,297,016	+0.15(+2.78%)
Apr 07, 2006	5.706	5.818	5.474	5.503	1,492,634	-0.24(-4.13%)
Apr 06, 2006	5.821	5.878	5.689	5.739	1,279,042	-0.07(-1.19%)
Apr 05, 2006	5.572	5.828	5.534	5.809	1,740,083	+0.25(+4.43%)
Apr 04, 2006	5.517	5.574	5.400	5.562	1,119,789	+0.09(+1.57%)
Apr 03, 2006	5.601	5.680	5.471	5.476	1,302,449	+0.01(+0.18%)
Mar 31, 2006	5.493	5.493	5.287	5.467	1,638,929	-0.03(-0.52%)
Mar 30, 2006	5.534	5.601	5.457	5.495	1,609,670	-0.03(-0.48%)
Mar 29, 2006	5.486	5.534	5.381	5.522	1,386,883	+0.07(+1.32%)
Mar 28, 2006	5.299	5.479	5.280	5.450	2,107,494	+0.18(+3.50%)
Mar 27, 2006	5.168	5.282	5.074	5.266	1,195,862	+0.10(+1.90%)
Mar 24, 2006	5.060	5.196	5.046	5.168	1,360,132	+0.09(+1.69%)
Mar 23, 2006	4.976	5.084	4.892	5.081	1,389,391	+0.20(+4.17%)
Mar 22, 2006	4.778	4.959	4.725	4.878	1,140,270	+0.16(+3.40%)
Mar 21, 2006	4.993	4.993	4.694	4.718	2,407,609	-0.33(-6.63%)
Mar 20, 2006	5.050	5.127	4.967	5.053	2,214,499	+0.04(+0.72%)
Mar 17, 2006	5.125	5.144	4.881	5.017	1,776,029	-0.11(-2.10%)
Mar 16, 2006	5.074	5.187	4.959	5.125	1,530,671	+0.11(+2.19%)
Mar 15, 2006	4.933	5.048	4.912	5.014	1,279,042	+0.08(+1.70%)
Mar 14, 2006	5.012	5.036	4.878	4.931	1,661,919	+0.03(+0.68%)
Mar 13, 2006	4.756	4.928	4.756	4.897	1,832,458	+0.12(+2.56%)
Mar 10, 2006	4.684	4.854	4.581	4.775	1,549,898	+0.05(+1.11%)
Mar 09, 2006	4.613	4.744	4.598	4.723	2,149,711	+0.17(+3.73%)
Mar 08, 2006	4.809	4.835	4.426	4.553	4,820,234	-0.32(-6.49%)
Mar 07, 2006	5.096	5.132	4.833	4.869	1,962,034	-0.25(-4.95%)
Mar 06, 2006	5.213	5.445	5.081	5.122	1,625,554	-0.32(-5.89%)
Mar 03, 2006	5.450	5.543	5.385	5.443	1,373,089	-0.07(-1.22%)
Mar 02, 2006	5.383	5.582	5.354	5.510	1,973,738	+0.16(+2.90%)
Mar 01, 2006	5.175	5.369	5.163	5.354	1,801,109	+0.28(+5.62%)
Feb 28, 2006	5.402	5.349	5.050	5.070	3,514,441	-0.33(-6.16%)
Feb 27, 2006	5.589	5.646	5.354	5.402	2,008,013	-0.18(-3.30%)
Feb 24, 2006	5.570	5.665	5.555	5.586	2,016,372	+0.04(+0.73%)
Feb 23, 2006	5.591	5.620	5.474	5.546	1,968,304	-0.07(-1.28%)
Feb 22, 2006	5.519	5.622	5.414	5.617	2,272,599	+0.06(+0.99%)
Feb 21, 2006	5.861	5.876	5.515	5.562	3,790,730	+0.19(+3.61%)
Feb 17, 2006	5.491	5.548	5.204	5.369	3,955,836	-0.02(-0.36%)
Feb 16, 2006	5.287	5.474	5.287	5.388	3,569,615	+0.10(+1.90%)
Feb 15, 2006	5.981	6.137	5.170	5.287	8,600,934	-1.27(-19.34%)
Feb 14, 2006	6.653	6.804	6.471	6.555	1,868,405	-0.14(-2.14%)
Feb 13, 2006	6.751	6.871	6.534	6.699	1,607,162	-0.05(-0.74%)
Feb 10, 2006	6.625	6.818	6.395	6.749	2,673,867	+0.02(+0.28%)
Feb 09, 2006	6.933	7.177	6.706	6.730	1,373,507	-0.14(-2.09%)
Feb 08, 2006	6.969	6.969	6.467	6.873	3,030,829	-0.16(-2.28%)
Feb 07, 2006	7.354	7.393	6.983	7.034	1,880,108	-0.38(-5.13%)
Feb 06, 2006	7.060	7.488	7.048	7.414	2,641,264	+0.09(+1.21%)
Feb 03, 2006	7.361	7.452	6.957	7.326	2,448,154	+0.08(+1.06%)
Feb 02, 2006	7.672	7.739	7.048	7.249	4,176,951	-0.42(-5.52%)
Feb 01, 2006	7.890	8.067	7.536	7.672	2,226,620	-0.24(-3.08%)
Jan 31, 2006	8.481	8.481	7.716	7.917	4,001,814	-0.59(-6.92%)
Jan 30, 2006	8.110	8.512	8.110	8.505	2,163,504	+0.46(+5.68%)
Jan 27, 2006	8.015	8.194	7.926	8.048	1,851,685	+0.03(+0.42%)
Jan 26, 2006	7.747	8.015	7.625	8.015	1,875,929	+0.33(+4.26%)
Jan 25, 2006	8.086	8.146	7.541	7.687	2,681,809	-0.32(-4.03%)
Jan 24, 2006	7.967	8.098	7.778	8.010	2,385,456	+0.11(+1.33%)
Jan 23, 2006	7.584	7.933	7.376	7.905	2,341,985	+0.46(+6.20%)
Jan 20, 2006	7.536	7.584	7.266	7.443	1,607,998	+0.05(+0.61%)
Jan 19, 2006	6.881	7.500	6.878	7.397	2,681,809	+0.48(+6.99%)
Jan 18, 2006	7.060	7.067	6.818	6.914	2,098,298	-0.22(-3.12%)
Jan 17, 2006	7.127	7.196	7.062	7.137	1,398,169	+0.15(+2.19%)
Jan 13, 2006	6.969	7.058	6.900	6.983	970,985	+0.04(+0.52%)
Jan 12, 2006	7.105	7.220	6.893	6.948	1,909,786	-0.10(-1.46%)
Jan 11, 2006	6.866	7.113	6.838	7.050	1,836,638	+0.24(+3.51%)
Jan 10, 2006	6.644	6.986	6.641	6.811	2,010,521	+0.20(+2.97%)
Jan 09, 2006	6.555	6.660	6.407	6.615	1,697,030	+0.26(+4.06%)
Jan 06, 2006	6.244	6.455	6.244	6.357	1,523,983	+0.17(+2.79%)
Jan 05, 2006	6.412	6.419	6.172	6.184	1,173,291	-0.25(-3.83%)
Jan 04, 2006	6.247	6.469	6.160	6.431	1,788,987	+0.19(+2.99%)
Jan 03, 2006	6.242	6.292	5.993	6.244	2,142,187	-0.06(-0.91%)
Dec 30, 2005	6.093	6.393	5.988	6.302	1,013,202	+0.21(+3.42%)
Dec 29, 2005	6.160	6.201	6.089	6.093	541,712	-0.06(-0.93%)
Dec 28, 2005	5.993	6.151	5.948	6.151	432,199	+0.16(+2.68%)
Dec 27, 2005	6.431	6.436	5.893	5.991	1,256,053	-0.36(-5.62%)
Dec 23, 2005	6.376	6.378	6.184	6.347	466,056	-0.00(-0.08%)
Dec 22, 2005	6.323	6.376	6.220	6.352	1,150,302	+0.14(+2.19%)
Dec 21, 2005	6.215	6.338	6.187	6.215	1,081,752	+0.02(+0.39%)
Dec 20, 2005	6.215	6.393	6.172	6.192	1,463,375	+0.02(+0.31%)
Dec 19, 2005	5.586	6.244	5.586	6.172	3,389,880	+0.59(+10.59%)
Dec 16, 2005	5.902	5.938	5.574	5.582	2,054,827	-0.31(-5.20%)
Dec 15, 2005	5.995	6.070	5.754	5.888	1,726,289	-0.10(-1.68%)
Dec 14, 2005	6.206	6.232	5.821	5.988	1,823,680	-0.22(-3.51%)
Dec 13, 2005	6.232	6.388	6.132	6.206	1,999,653	+2.09(+50.77%)
Dec 12, 2005	4.031	4.129	4.065	4.116	1,361,177	+0.09(+2.14%)
Dec 09, 2005	3.998	4.041	3.934	4.030	1,463,375	+0.05(+1.28%)
Dec 08, 2005	3.789	3.993	3.789	3.979	1,633,915	+0.22(+5.77%)
Dec 07, 2005	3.854	3.881	3.747	3.762	1,370,582	-0.07(-1.72%)
Dec 06, 2005	3.737	3.831	3.733	3.828	1,282,178	+0.13(+3.60%)
Dec 05, 2005	3.680	3.728	3.613	3.695	1,322,305	+0.05(+1.28%)
Dec 02, 2005	3.658	3.706	3.601	3.648	1,919,191	+0.02(+0.47%)
Dec 01, 2005	3.530	3.647	3.556	3.631	1,480,931	+0.10(+2.86%)
Nov 30, 2005	3.459	3.575	3.411	3.530	2,376,261	+0.13(+3.68%)
Nov 29, 2005	3.264	3.418	3.264	3.405	731,687	+0.12(+3.56%)
Nov 28, 2005	3.429	3.434	3.286	3.288	870,877	-0.13(-3.83%)
Nov 25, 2005	3.467	3.468	3.398	3.418	362,395	-0.05(-1.41%)
Nov 23, 2005	3.475	3.492	3.355	3.467	951,758	+0.01(+0.22%)
Nov 22, 2005	3.403	3.473	3.309	3.460	1,825,771	+0.07(+2.07%)
Nov 21, 2005	3.423	3.501	3.266	3.390	2,211,365	-0.02(-0.53%)
Nov 18, 2005	3.390	3.458	3.323	3.408	1,080,289	+0.07(+2.14%)
Nov 17, 2005	3.378	3.444	3.274	3.337	1,579,367	-0.03(-0.92%)
Nov 16, 2005	3.169	3.370	3.169	3.367	1,533,597	+0.20(+6.45%)
Nov 15, 2005	3.106	3.225	3.084	3.163	973,703	+0.05(+1.64%)
Nov 14, 2005	3.052	3.125	3.052	3.112	983,734	+0.07(+2.34%)
Nov 11, 2005	3.000	3.056	2.973	3.041	890,314	+0.04(+1.42%)
Nov 10, 2005	3.124	3.124	2.942	2.998	1,148,004	-0.11(-3.39%)
Nov 09, 2005	3.030	3.174	2.996	3.104	1,334,844	+0.07(+2.42%)
Nov 08, 2005	2.924	3.080	2.908	3.030	1,333,590	+0.08(+2.59%)
Nov 07, 2005	2.972	2.977	2.855	2.954	894,703	-0.02(-0.61%)
Nov 04, 2005	3.085	3.089	2.955	2.972	1,080,289	-0.08(-2.65%)
Nov 03, 2005	2.976	3.110	2.969	3.053	1,385,003	+0.09(+2.98%)
Nov 02, 2005	2.937	2.967	2.871	2.964	1,796,303	+0.05(+1.75%)
Nov 01, 2005	2.909	2.966	2.871	2.913	1,600,058	-0.01(-0.22%)
Oct 31, 2005	2.998	3.040	2.846	2.920	2,011,985	+0.00(+0.04%)
Oct 28, 2005	2.876	2.934	2.783	2.919	1,446,447	+0.04(+1.48%)
Oct 27, 2005	2.761	2.927	2.738	2.876	3,460,940	+0.15(+5.62%)
Oct 26, 2005	2.658	2.754	2.648	2.723	2,796,966	+0.22(+8.98%)
Oct 25, 2005	2.430	2.499	2.409	2.499	592,497	+0.08(+3.34%)
Oct 24, 2005	2.341	2.435	2.340	2.418	428,855	+0.07(+2.80%)
Oct 21, 2005	2.257	2.370	2.256	2.352	715,386	+0.09(+4.19%)
Oct 20, 2005	2.339	2.378	2.238	2.257	560,521	-0.09(-3.94%)
Oct 19, 2005	2.329	2.355	2.265	2.350	1,751,787	+0.01(+0.23%)
Oct 18, 2005	2.485	2.519	2.345	2.345	731,687	-0.14(-5.45%)
Oct 17, 2005	2.446	2.498	2.424	2.480	838,901	+0.03(+1.39%)
Oct 14, 2005	2.431	2.451	2.363	2.446	1,511,653	+0.02(+0.66%)
Oct 13, 2005	2.504	2.505	2.392	2.430	1,334,844	-0.09(-3.59%)
Oct 12, 2005	2.563	2.565	2.488	2.520	1,145,496	-0.04(-1.54%)
Oct 11, 2005	2.462	2.584	2.462	2.559	943,607	+0.07(+3.00%)
Oct 10, 2005	2.568	2.583	2.459	2.485	800,029	-0.07(-2.63%)
Oct 07, 2005	2.446	2.574	2.446	2.552	1,033,266	+0.11(+4.35%)
Oct 06, 2005	2.436	2.446	2.323	2.446	1,531,716	-0.00(-0.04%)
Oct 05, 2005	2.690	2.690	2.409	2.447	1,871,541	-0.24(-9.05%)
Oct 04, 2005	2.703	2.717	2.605	2.690	822,600	-0.03(-0.94%)
Oct 03, 2005	2.773	2.785	2.669	2.716	1,175,591	-0.02(-0.85%)
Sep 30, 2005	2.744	2.754	2.733	2.739	512,244	-0.01(-0.19%)
Sep 29, 2005	2.742	2.765	2.736	2.744	749,870	-0.01(-0.31%)
Sep 28, 2005	2.760	2.783	2.717	2.753	457,696	-0.01(-0.23%)
Sep 27, 2005	2.783	2.783	2.743	2.759	549,863	-0.02(-0.69%)
Sep 26, 2005	2.685	2.796	2.669	2.778	510,363	+0.11(+3.98%)
Sep 23, 2005	2.672	2.742	2.640	2.672	813,822	-0.08(-2.94%)
Sep 22, 2005	2.765	2.807	2.690	2.753	1,037,028	-0.01(-0.19%)
Sep 21, 2005	2.770	2.791	2.722	2.758	1,147,377	+0.09(+3.55%)
Sep 20, 2005	2.697	2.785	2.632	2.664	1,324,185	-0.02(-0.60%)
Sep 19, 2005	2.572	2.684	2.572	2.679	1,149,884	+0.16(+6.19%)
Sep 16, 2005	2.436	2.563	2.435	2.523	1,723,573	+0.08(+3.26%)
Sep 15, 2005	2.419	2.460	2.414	2.443	401,895	+0.04(+1.68%)
Sep 14, 2005	2.442	2.455	2.397	2.403	557,386	-0.01(-0.53%)
Sep 13, 2005	2.446	2.469	2.416	2.416	547,355	-0.03(-1.17%)
Sep 12, 2005	2.470	2.470	2.376	2.445	691,561	-0.02(-0.82%)
Sep 09, 2005	2.420	2.469	2.402	2.465	359,887	+0.07(+2.98%)
Sep 08, 2005	2.456	2.467	2.393	2.393	534,188	-0.05(-2.13%)
Sep 07, 2005	2.506	2.522	2.433	2.446	704,100	-0.03(-1.37%)
Sep 06, 2005	2.406	2.486	2.344	2.480	667,108	+0.10(+4.20%)
Sep 02, 2005	2.552	2.555	2.357	2.380	897,838	-0.17(-6.75%)
Sep 01, 2005	2.552	2.599	2.499	2.552	1,398,796	+0.09(+3.45%)
Aug 31, 2005	2.291	2.577	2.291	2.467	3,505,456	+0.19(+8.56%)
Aug 30, 2005	2.152	2.286	2.152	2.272	1,169,948	+0.13(+6.27%)
Aug 29, 2005	2.130	2.158	2.123	2.138	505,974	+0.01(+0.55%)
Aug 26, 2005	2.201	2.219	2.113	2.127	733,568	-0.06(-2.72%)
Aug 25, 2005	2.196	2.202	2.146	2.186	887,179	+0.00(+0.10%)
Aug 24, 2005	2.117	2.210	2.109	2.184	860,219	+0.08(+3.58%)
Aug 23, 2005	2.097	2.116	2.069	2.109	390,609	+0.02(+1.07%)
Aug 22, 2005	2.105	2.120	2.066	2.086	559,267	-0.01(-0.36%)
Aug 19, 2005	2.020	2.110	2.020	2.094	630,116	+0.09(+4.40%)
Aug 18, 2005	2.004	2.027	1.953	2.005	958,028	-0.02(-1.10%)
Aug 17, 2005	2.055	2.073	1.967	2.028	816,957	-0.03(-1.65%)
Aug 16, 2005	2.137	2.137	2.062	2.062	308,475	-0.09(-3.96%)
Aug 15, 2005	2.158	2.158	2.084	2.147	389,355	-0.02(-1.03%)
Aug 12, 2005	2.255	2.275	2.139	2.169	443,903	-0.08(-3.50%)
Aug 11, 2005	2.265	2.277	2.223	2.248	319,760	-0.01(-0.28%)
Aug 10, 2005	2.223	2.285	2.223	2.254	549,236	+0.04(+1.92%)
Aug 09, 2005	2.233	2.247	2.187	2.212	339,197	-0.01(-0.48%)
Aug 08, 2005	2.255	2.271	2.210	2.222	324,776	+0.00(+0.14%)
Aug 05, 2005	2.228	2.228	2.165	2.219	758,648	-0.01(-0.38%)
Aug 04, 2005	2.249	2.265	2.213	2.228	571,180	-0.01(-0.47%)
Aug 03, 2005	2.231	2.297	2.225	2.238	1,843,954	+0.03(+1.20%)
Aug 02, 2005	2.079	2.213	2.079	2.212	1,988,159	+0.12(+5.64%)
Aug 01, 2005	2.079	2.121	2.079	2.094	434,498	+0.02(+1.03%)
Jul 29, 2005	2.095	2.114	2.053	2.072	632,624	-0.01(-0.66%)
Jul 28, 2005	2.081	2.112	2.073	2.086	1,134,837	+0.02(+0.87%)
Jul 27, 2005	2.100	2.100	2.020	2.068	1,182,488	+0.03(+1.30%)
Jul 26, 2005	2.052	2.052	2.015	2.042	595,005	-0.00(-0.10%)
Jul 25, 2005	2.060	2.078	2.036	2.044	677,140	-0.00(-0.16%)
Jul 22, 2005	1.917	2.051	1.917	2.047	1,331,082	+0.15(+7.72%)
Jul 21, 2005	1.913	1.913	1.871	1.900	437,006	-0.01(-0.67%)
Jul 20, 2005	1.910	1.914	1.869	1.913	565,537	+0.01(+0.39%)
Jul 19, 2005	1.886	1.915	1.882	1.905	1,637,049	+0.03(+1.82%)
Jul 18, 2005	1.914	1.914	1.857	1.871	248,911	-0.04(-2.28%)
Jul 15, 2005	1.946	1.946	1.899	1.915	719,775	-0.04(-1.80%)
Jul 14, 2005	1.999	2.019	1.919	1.950	653,942	-0.04(-2.03%)
Jul 13, 2005	2.000	2.000	1.947	1.990	424,466	-0.01(-0.48%)
Jul 12, 2005	1.971	2.020	1.947	2.000	1,094,710	+0.04(+2.01%)
Jul 11, 2005	1.866	1.962	1.866	1.961	330,419	+0.08(+4.18%)
Jul 08, 2005	1.831	1.898	1.831	1.882	315,371	+0.05(+2.61%)
Jul 07, 2005	1.862	1.863	1.810	1.834	354,871	-0.06(-2.93%)
Jul 06, 2005	1.914	1.934	1.864	1.889	236,999	-0.02(-0.84%)
Jul 05, 2005	1.808	1.905	1.808	1.905	188,721	+0.10(+5.66%)