RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	0.5194	0.5264	0.5180	0.5241	205,881	+0.01(+0.99%)
Feb 26, 2004	0.5246	0.5260	0.5171	0.5190	184,912	-0.01(-0.98%)
Feb 25, 2004	0.5176	0.5250	0.5148	0.5241	110,565	+0.01(+1.72%)
Feb 24, 2004	0.5134	0.5166	0.5120	0.5152	319,306	+0.00(+0.00%)
Feb 23, 2004	0.5129	0.5157	0.5101	0.5152	235,429	+0.01(+1.01%)
Feb 20, 2004	0.5143	0.5143	0.5092	0.5101	77,205	+0.00(+0.09%)
Feb 19, 2004	0.5180	0.5222	0.5092	0.5097	172,521	-0.00(-0.73%)
Feb 18, 2004	0.5432	0.5502	0.5129	0.5134	369,824	-0.03(-5.49%)
Feb 17, 2004	0.5246	0.5456	0.5246	0.5432	261,164	+0.02(+4.02%)
Feb 13, 2004	0.5353	0.5353	0.5185	0.5222	245,913	-0.00(-0.18%)
Feb 12, 2004	0.5232	0.5246	0.5092	0.5232	349,807	+0.00(+0.90%)
Feb 11, 2004	0.5316	0.5358	0.5171	0.5185	223,038	-0.01(-1.68%)
Feb 10, 2004	0.5106	0.5330	0.5106	0.5274	509,937	+0.02(+3.95%)
Feb 09, 2004	0.5199	0.5222	0.5059	0.5073	144,879	-0.01(-1.98%)
Feb 06, 2004	0.5083	0.5176	0.5073	0.5176	108,659	+0.01(+2.30%)
Feb 05, 2004	0.5129	0.5199	0.5041	0.5059	820,666	-0.00(-0.46%)
Feb 04, 2004	0.5246	0.5246	0.5083	0.5083	223,991	-0.02(-3.63%)
Feb 03, 2004	0.5269	0.5362	0.5250	0.5274	117,238	+0.00(+0.09%)
Feb 02, 2004	0.5292	0.5362	0.5250	0.5269	100,081	-0.01(-0.96%)
Jan 30, 2004	0.5362	0.5432	0.5316	0.5320	140,113	-0.01(-1.13%)
Jan 29, 2004	0.5446	0.5493	0.5325	0.5381	121,050	-0.00(-0.35%)
Jan 28, 2004	0.5339	0.5432	0.5325	0.5400	168,708	+0.00(+0.78%)
Jan 27, 2004	0.5362	0.5367	0.5339	0.5358	178,239	+0.00(+0.35%)
Jan 26, 2004	0.5316	0.5381	0.5278	0.5339	531,860	+0.01(+0.97%)
Jan 23, 2004	0.5292	0.5311	0.5255	0.5288	158,223	+0.00(+0.62%)
Jan 22, 2004	0.5260	0.5302	0.5255	0.5255	603,347	-0.00(-0.35%)
Jan 21, 2004	0.5269	0.5334	0.5232	0.5274	287,852	-0.00(-0.09%)
Jan 20, 2004	0.5222	0.5292	0.5208	0.5278	210,647	+0.00(+0.18%)
Jan 16, 2004	0.5260	0.5283	0.5227	0.5269	213,506	+0.00(+0.71%)
Jan 15, 2004	0.5269	0.5274	0.5152	0.5232	174,427	-0.00(-0.36%)
Jan 14, 2004	0.5292	0.5390	0.5232	0.5250	349,807	+0.00(+0.09%)
Jan 13, 2004	0.5222	0.5264	0.5208	0.5246	134,394	+0.01(+0.99%)
Jan 12, 2004	0.5152	0.5232	0.5129	0.5194	187,771	+0.00(+0.91%)
Jan 09, 2004	0.5111	0.5190	0.5111	0.5148	338,370	+0.00(+0.73%)
Jan 08, 2004	0.5129	0.5157	0.5106	0.5111	131,535	-0.00(-0.27%)
Jan 07, 2004	0.5083	0.5143	0.5083	0.5125	55,282	+0.00(+0.46%)
Jan 06, 2004	0.5143	0.5143	0.5083	0.5101	175,380	-0.00(-0.36%)
Jan 05, 2004	0.5129	0.5129	0.5031	0.5120	353,620	-0.00(-0.09%)
Jan 02, 2004	0.5152	0.5199	0.5092	0.5125	101,987	+0.00(+0.00%)
Dec 31, 2003	0.5176	0.5190	0.5097	0.5125	286,899	-0.01(-1.52%)
Dec 30, 2003	0.5148	0.5180	0.5148	0.5204	303,103	+0.00(+0.63%)
Dec 29, 2003	0.5152	0.5171	0.5120	0.5171	273,555	+0.02(+4.13%)
Dec 26, 2003	0.4887	0.4966	0.4887	0.4966	39,079	+0.01(+2.60%)
Dec 24, 2003	0.4817	0.4849	0.4793	0.4840	34,313	-0.00(-0.10%)
Dec 23, 2003	0.4877	0.4877	0.4840	0.4845	186,818	-0.00(-0.10%)
Dec 22, 2003	0.4779	0.4873	0.4765	0.4849	222,085	+0.01(+1.76%)
Dec 19, 2003	0.4700	0.4775	0.4663	0.4765	197,303	+0.00(+0.20%)
Dec 18, 2003	0.4710	0.4756	0.4644	0.4756	204,928	+0.00(+0.49%)
Dec 17, 2003	0.4588	0.4733	0.4570	0.4733	214,459	+0.01(+3.15%)
Dec 16, 2003	0.4504	0.4588	0.4504	0.4588	162,989	+0.01(+2.61%)
Dec 15, 2003	0.4710	0.4710	0.4472	0.4472	671,974	-0.02(-4.10%)
Dec 12, 2003	0.4700	0.4700	0.4635	0.4663	642,426	+0.00(+0.00%)
Dec 11, 2003	0.4607	0.4710	0.4602	0.4663	175,380	+0.01(+2.04%)
Dec 10, 2003	0.4658	0.4677	0.4570	0.4570	1,078,971	-0.01(-1.90%)
Dec 09, 2003	0.4686	0.4686	0.4640	0.4658	170,614	-0.01(-1.48%)
Dec 08, 2003	0.4719	0.4761	0.4700	0.4728	324,072	+0.01(+1.20%)
Dec 05, 2003	0.4756	0.4756	0.4686	0.4672	312,634	-0.01(-1.76%)
Dec 04, 2003	0.4500	0.4756	0.4500	0.4756	832,104	+0.03(+5.92%)
Dec 03, 2003	0.4686	0.4821	0.4490	0.4490	411,762	-0.02(-4.37%)
Dec 02, 2003	0.4686	0.4710	0.4682	0.4696	101,987	+0.00(+0.70%)