RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2003	0.5502	0.5530	0.5218	0.5222	100,081	-0.02(-4.27%)
May 30, 2003	0.5409	0.5479	0.5362	0.5456	141,066	+0.01(+1.74%)
May 29, 2003	0.5362	0.5386	0.5325	0.5362	127,722	+0.00(+0.00%)
May 28, 2003	0.5292	0.5362	0.5274	0.5362	124,863	+0.01(+1.32%)
May 27, 2003	0.5143	0.5292	0.5138	0.5292	67,674	+0.01(+2.25%)
May 23, 2003	0.5190	0.5190	0.5106	0.5176	273,555	+0.00(+0.18%)
May 22, 2003	0.5106	0.5166	0.5050	0.5166	40,032	+0.00(+0.73%)
May 21, 2003	0.5045	0.5129	0.5013	0.5129	23,828	+0.00(+0.92%)
May 20, 2003	0.4966	0.5106	0.4933	0.5083	79,111	+0.01(+1.87%)
May 19, 2003	0.4943	0.5017	0.4943	0.4989	124,863	+0.00(+0.66%)
May 16, 2003	0.5083	0.5106	0.4957	0.4957	308,822	-0.02(-3.19%)
May 15, 2003	0.5027	0.5120	0.4989	0.5120	228,757	+0.01(+1.86%)
May 14, 2003	0.5106	0.5120	0.5022	0.5027	208,740	-0.01(-1.28%)
May 13, 2003	0.5059	0.5106	0.4989	0.5092	45,751	+0.00(+0.09%)
May 12, 2003	0.5101	0.5129	0.5087	0.5087	136,301	-0.00(-0.27%)
May 09, 2003	0.5013	0.5148	0.5013	0.5101	243,054	+0.01(+1.77%)
May 08, 2003	0.5013	0.5022	0.4994	0.5013	36,219	+0.00(+0.00%)
May 07, 2003	0.5059	0.5059	0.5013	0.5013	65,767	-0.01(-1.19%)
May 06, 2003	0.5013	0.5073	0.5013	0.5073	77,205	+0.01(+1.21%)
May 05, 2003	0.5036	0.5036	0.4971	0.5013	132,488	+0.00(+0.00%)
May 02, 2003	0.5013	0.5055	0.4896	0.5013	124,863	+0.00(+0.28%)