RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	0.5735	0.5735	0.5619	0.5619	59,095	-0.01(-1.63%)
Aug 28, 2003	0.5665	0.5759	0.5633	0.5712	87,690	+0.00(+0.82%)
Aug 27, 2003	0.5572	0.5665	0.5502	0.5665	138,207	+0.01(+2.10%)
Aug 26, 2003	0.5362	0.5549	0.5255	0.5549	101,987	+0.01(+2.59%)
Aug 25, 2003	0.5362	0.5409	0.5339	0.5409	58,142	+0.00(+0.09%)
Aug 22, 2003	0.5451	0.5479	0.5288	0.5404	132,488	-0.00(-0.77%)
Aug 21, 2003	0.5409	0.5549	0.5409	0.5446	104,847	+0.01(+1.57%)
Aug 20, 2003	0.5339	0.5460	0.5339	0.5362	98,174	-0.00(-0.26%)
Aug 19, 2003	0.5157	0.5376	0.5092	0.5376	232,569	+0.02(+4.82%)
Aug 18, 2003	0.5059	0.5213	0.5059	0.5129	66,720	+0.01(+1.38%)
Aug 15, 2003	0.5152	0.5204	0.5059	0.5059	115,331	-0.01(-1.36%)
Aug 14, 2003	0.5083	0.5129	0.5003	0.5129	47,657	+0.01(+1.38%)
Aug 13, 2003	0.5106	0.5176	0.5059	0.5059	94,362	-0.00(-0.91%)
Aug 12, 2003	0.5069	0.5162	0.5059	0.5106	155,364	+0.00(+0.27%)
Aug 11, 2003	0.5050	0.5120	0.5050	0.5092	46,704	+0.01(+1.30%)
Aug 08, 2003	0.5013	0.5055	0.4952	0.5027	60,048	-0.00(-0.74%)
Aug 07, 2003	0.4989	0.5069	0.4989	0.5064	163,942	+0.00(+0.74%)
Aug 06, 2003	0.4989	0.5027	0.4943	0.5027	158,223	+0.00(+0.28%)
Aug 05, 2003	0.4989	0.5013	0.4943	0.5013	177,286	-0.00(-0.09%)
Aug 04, 2003	0.5036	0.5064	0.5008	0.5017	62,908	+0.00(+0.00%)
Aug 01, 2003	0.5129	0.5129	0.4947	0.5017	106,753	-0.01(-2.71%)
Jul 31, 2003	0.5087	0.5204	0.5087	0.5157	207,787	+0.01(+1.47%)
Jul 30, 2003	0.5106	0.5125	0.5013	0.5083	47,657	+0.00(+0.18%)
Jul 29, 2003	0.5106	0.5106	0.5013	0.5073	24,782	-0.00(-0.18%)
Jul 28, 2003	0.5036	0.5120	0.5036	0.5083	39,079	+0.00(+0.93%)
Jul 25, 2003	0.4896	0.5041	0.4896	0.5036	413,669	+0.02(+3.25%)
Jul 24, 2003	0.4859	0.4989	0.4761	0.4877	457,514	+0.00(+0.10%)
Jul 23, 2003	0.4807	0.4919	0.4784	0.4873	274,508	+0.01(+2.35%)
Jul 22, 2003	0.4821	0.4821	0.4714	0.4761	64,814	-0.01(-1.35%)
Jul 21, 2003	0.5036	0.5050	0.4821	0.4826	70,533	-0.03(-5.05%)
Jul 18, 2003	0.5036	0.5129	0.5036	0.5083	38,126	+0.01(+1.11%)
Jul 17, 2003	0.5106	0.5106	0.5013	0.5027	56,236	-0.01(-1.73%)
Jul 16, 2003	0.5218	0.5218	0.5106	0.5115	43,845	-0.01(-1.79%)
Jul 15, 2003	0.5456	0.5479	0.5176	0.5208	203,975	-0.02(-4.53%)
Jul 14, 2003	0.5595	0.5642	0.5362	0.5456	71,486	-0.01(-2.50%)
Jul 11, 2003	0.5502	0.5595	0.5502	0.5595	16,203	+0.01(+1.78%)
Jul 10, 2003	0.5507	0.5642	0.5470	0.5498	182,052	-0.00(-0.08%)
Jul 09, 2003	0.5274	0.5572	0.5222	0.5502	237,335	+0.02(+4.33%)
Jul 08, 2003	0.5106	0.5292	0.5092	0.5274	107,706	+0.02(+3.76%)
Jul 07, 2003	0.5097	0.5129	0.5031	0.5083	66,720	+0.00(+0.65%)
Jul 03, 2003	0.5106	0.5115	0.5050	0.5050	14,297	-0.01(-1.55%)
Jul 02, 2003	0.5083	0.5199	0.5083	0.5129	174,427	+0.01(+1.66%)
Jul 01, 2003	0.5129	0.5129	0.5013	0.5045	100,081	-0.01(-1.64%)
Jun 30, 2003	0.4779	0.5129	0.4765	0.5129	842,589	+0.04(+8.27%)
Jun 27, 2003	0.5017	0.5129	0.4737	0.4737	237,335	-0.02(-4.69%)
Jun 26, 2003	0.4756	0.4971	0.4710	0.4971	93,409	+0.02(+4.10%)
Jun 25, 2003	0.4523	0.4803	0.4458	0.4775	137,254	+0.02(+4.92%)
Jun 24, 2003	0.4565	0.4574	0.4546	0.4551	76,252	+0.00(+0.10%)
Jun 23, 2003	0.4546	0.4598	0.4546	0.4546	161,083	+0.00(+0.52%)
Jun 20, 2003	0.4873	0.4873	0.4500	0.4523	108,659	-0.03(-7.18%)
Jun 19, 2003	0.5083	0.5120	0.4873	0.4873	101,987	-0.03(-5.00%)
Jun 18, 2003	0.5199	0.5222	0.5129	0.5129	17,156	-0.01(-1.61%)
Jun 17, 2003	0.5362	0.5432	0.5213	0.5213	25,735	-0.01(-2.78%)
Jun 16, 2003	0.5386	0.5549	0.5176	0.5362	111,519	-0.01(-1.29%)
Jun 13, 2003	0.5502	0.5526	0.5222	0.5432	115,331	-0.00(-0.51%)
Jun 12, 2003	0.5386	0.5526	0.5381	0.5460	69,580	+0.01(+2.27%)
Jun 11, 2003	0.5246	0.5362	0.5185	0.5339	61,955	+0.01(+1.33%)
Jun 10, 2003	0.5199	0.5316	0.5199	0.5269	58,142	+0.01(+2.73%)
Jun 09, 2003	0.4994	0.5171	0.4943	0.5129	81,018	+0.01(+2.23%)
Jun 06, 2003	0.5083	0.5152	0.5013	0.5017	94,362	-0.00(-0.83%)
Jun 05, 2003	0.5031	0.5106	0.5013	0.5059	25,735	+0.01(+1.40%)
Jun 04, 2003	0.5208	0.5358	0.4966	0.4989	125,816	-0.02(-3.78%)
Jun 03, 2003	0.5199	0.5260	0.5134	0.5185	30,500	-0.00(-0.71%)