RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	8.368	8.368	7.613	7.811	4,055,780	-0.58(-6.92%)
Jan 30, 2006	8.002	8.399	8.002	8.392	2,192,680	+0.45(+5.68%)
Jan 27, 2006	7.908	8.085	7.821	7.941	1,876,656	+0.03(+0.42%)
Jan 26, 2006	7.644	7.908	7.523	7.908	1,901,226	+0.32(+4.26%)
Jan 25, 2006	7.979	8.038	7.441	7.585	2,717,974	-0.32(-4.03%)
Jan 24, 2006	7.861	7.991	7.674	7.903	2,417,624	+0.10(+1.33%)
Jan 23, 2006	7.483	7.828	7.278	7.799	2,373,567	+0.46(+6.20%)
Jan 20, 2006	7.436	7.483	7.169	7.344	1,629,683	+0.04(+0.61%)
Jan 19, 2006	6.789	7.400	6.787	7.299	2,717,974	+0.48(+6.99%)
Jan 18, 2006	6.966	6.973	6.728	6.822	2,126,594	-0.22(-3.12%)
Jan 17, 2006	7.032	7.101	6.968	7.042	1,417,023	+0.15(+2.19%)
Jan 13, 2006	6.876	6.964	6.808	6.891	984,079	+0.04(+0.52%)
Jan 12, 2006	7.011	7.124	6.801	6.855	1,935,540	-0.10(-1.46%)
Jan 11, 2006	6.775	7.018	6.747	6.957	1,861,405	+0.24(+3.51%)
Jan 10, 2006	6.555	6.893	6.553	6.721	2,037,633	+0.19(+2.97%)
Jan 09, 2006	6.468	6.572	6.322	6.527	1,719,915	+0.25(+4.06%)
Jan 06, 2006	6.161	6.369	6.161	6.272	1,544,534	+0.17(+2.79%)
Jan 05, 2006	6.326	6.333	6.090	6.102	1,189,113	-0.24(-3.83%)
Jan 04, 2006	6.163	6.383	6.079	6.345	1,813,112	+0.18(+2.99%)
Jan 03, 2006	6.159	6.208	5.913	6.161	2,171,075	-0.06(-0.91%)
Dec 30, 2005	6.012	6.307	5.909	6.218	1,026,865	+0.21(+3.42%)
Dec 29, 2005	6.079	6.119	6.008	6.012	549,017	-0.06(-0.93%)
Dec 28, 2005	5.913	6.069	5.868	6.069	438,027	+0.16(+2.68%)
Dec 27, 2005	6.345	6.350	5.814	5.911	1,272,991	-0.35(-5.62%)
Dec 23, 2005	6.291	6.293	6.102	6.263	472,341	-0.00(-0.08%)
Dec 22, 2005	6.239	6.291	6.138	6.267	1,165,814	+0.13(+2.19%)
Dec 21, 2005	6.133	6.253	6.104	6.133	1,096,340	+0.02(+0.39%)
Dec 20, 2005	6.133	6.307	6.090	6.109	1,483,109	+0.02(+0.31%)
Dec 19, 2005	5.512	6.161	5.511	6.090	3,435,594	+0.58(+10.59%)
Dec 16, 2005	5.824	5.859	5.500	5.507	2,082,537	-0.30(-5.20%)
Dec 15, 2005	5.916	5.989	5.677	5.809	1,749,568	-0.10(-1.68%)
Dec 14, 2005	6.123	6.149	5.743	5.909	1,848,273	-0.21(-3.51%)
Dec 13, 2005	6.149	6.303	6.050	6.123	2,026,619	+2.06(+50.78%)
Dec 12, 2005	3.977	4.074	4.011	4.061	1,379,533	+0.08(+2.14%)
Dec 09, 2005	3.945	3.987	3.882	3.976	1,483,109	+0.05(+1.28%)
Dec 08, 2005	3.738	3.940	3.738	3.926	1,655,947	+0.21(+5.77%)
Dec 07, 2005	3.803	3.829	3.697	3.712	1,389,064	-0.07(-1.72%)
Dec 06, 2005	3.688	3.780	3.684	3.777	1,299,467	+0.13(+3.60%)
Dec 05, 2005	3.631	3.678	3.565	3.646	1,340,135	+0.05(+1.28%)
Dec 02, 2005	3.609	3.656	3.553	3.600	1,945,071	+0.02(+0.47%)
Dec 01, 2005	3.483	3.599	3.508	3.583	1,500,901	+0.10(+2.86%)
Nov 30, 2005	3.413	3.527	3.366	3.483	2,408,304	+0.12(+3.68%)
Nov 29, 2005	3.221	3.373	3.221	3.359	741,554	+0.12(+3.56%)
Nov 28, 2005	3.384	3.389	3.242	3.244	882,621	-0.13(-3.83%)
Nov 25, 2005	3.421	3.422	3.352	3.373	367,282	-0.05(-1.41%)
Nov 23, 2005	3.429	3.445	3.310	3.421	964,592	+0.01(+0.22%)
Nov 22, 2005	3.357	3.427	3.265	3.414	1,850,391	+0.07(+2.07%)
Nov 21, 2005	3.377	3.455	3.223	3.345	2,241,185	-0.02(-0.53%)
Nov 18, 2005	3.345	3.412	3.279	3.363	1,094,857	+0.07(+2.14%)
Nov 17, 2005	3.333	3.398	3.230	3.292	1,600,664	-0.03(-0.92%)
Nov 16, 2005	3.126	3.325	3.126	3.323	1,554,278	+0.20(+6.45%)
Nov 15, 2005	3.065	3.182	3.043	3.121	986,833	+0.05(+1.64%)
Nov 14, 2005	3.011	3.083	3.011	3.071	997,000	+0.07(+2.34%)
Nov 11, 2005	2.960	3.015	2.933	3.001	902,320	+0.04(+1.42%)
Nov 10, 2005	3.082	3.082	2.903	2.959	1,163,484	-0.10(-3.39%)
Nov 09, 2005	2.990	3.132	2.957	3.062	1,352,844	+0.07(+2.42%)
Nov 08, 2005	2.885	3.039	2.869	2.990	1,351,573	+0.08(+2.59%)
Nov 07, 2005	2.932	2.938	2.817	2.915	906,768	-0.02(-0.61%)
Nov 04, 2005	3.044	3.048	2.916	2.932	1,094,857	-0.08(-2.65%)
Nov 03, 2005	2.937	3.069	2.929	3.012	1,403,679	+0.09(+2.98%)
Nov 02, 2005	2.898	2.927	2.833	2.925	1,820,526	+0.05(+1.75%)
Nov 01, 2005	2.870	2.926	2.833	2.875	1,621,634	-0.01(-0.22%)
Oct 31, 2005	2.959	3.000	2.809	2.881	2,039,116	+0.00(+0.04%)
Oct 28, 2005	2.838	2.895	2.746	2.880	1,465,952	+0.04(+1.48%)
Oct 27, 2005	2.725	2.888	2.702	2.838	3,507,610	+0.15(+5.62%)
Oct 26, 2005	2.623	2.717	2.612	2.687	2,834,682	+0.22(+8.98%)
Oct 25, 2005	2.397	2.466	2.377	2.466	600,487	+0.08(+3.34%)
Oct 24, 2005	2.310	2.403	2.309	2.386	434,638	+0.07(+2.80%)
Oct 21, 2005	2.227	2.339	2.226	2.321	725,033	+0.09(+4.19%)
Oct 20, 2005	2.308	2.346	2.208	2.227	568,080	-0.09(-3.94%)
Oct 19, 2005	2.298	2.324	2.235	2.319	1,775,410	+0.01(+0.23%)
Oct 18, 2005	2.452	2.485	2.313	2.313	741,554	-0.13(-5.45%)
Oct 17, 2005	2.413	2.464	2.392	2.447	850,214	+0.03(+1.39%)
Oct 14, 2005	2.398	2.418	2.331	2.413	1,532,037	+0.02(+0.66%)
Oct 13, 2005	2.471	2.472	2.361	2.397	1,352,844	-0.09(-3.59%)
Oct 12, 2005	2.528	2.531	2.455	2.486	1,160,942	-0.04(-1.54%)
Oct 11, 2005	2.429	2.549	2.429	2.525	956,332	+0.07(+3.00%)
Oct 10, 2005	2.534	2.548	2.427	2.452	810,817	-0.07(-2.62%)
Oct 07, 2005	2.413	2.540	2.413	2.518	1,047,199	+0.10(+4.35%)
Oct 06, 2005	2.404	2.413	2.292	2.413	1,552,371	-0.00(-0.04%)
Oct 05, 2005	2.654	2.654	2.377	2.414	1,896,778	-0.24(-9.05%)
Oct 04, 2005	2.667	2.681	2.570	2.654	833,692	-0.03(-0.94%)
Oct 03, 2005	2.736	2.748	2.633	2.680	1,191,443	-0.02(-0.85%)
Sep 30, 2005	2.708	2.717	2.696	2.703	519,151	-0.01(-0.19%)
Sep 29, 2005	2.706	2.728	2.699	2.708	759,982	-0.01(-0.31%)
Sep 28, 2005	2.724	2.746	2.681	2.716	463,868	-0.01(-0.23%)
Sep 27, 2005	2.746	2.746	2.707	2.723	557,277	-0.02(-0.69%)
Sep 26, 2005	2.649	2.759	2.633	2.741	517,245	+0.10(+3.98%)
Sep 23, 2005	2.636	2.706	2.605	2.636	824,796	-0.08(-2.94%)
Sep 22, 2005	2.728	2.770	2.654	2.716	1,051,012	-0.01(-0.19%)
Sep 21, 2005	2.733	2.754	2.686	2.721	1,162,849	+0.09(+3.55%)
Sep 20, 2005	2.661	2.748	2.597	2.628	1,342,042	-0.02(-0.60%)
Sep 19, 2005	2.538	2.648	2.538	2.644	1,165,390	+0.15(+6.19%)
Sep 16, 2005	2.404	2.528	2.403	2.490	1,746,815	+0.08(+3.26%)
Sep 15, 2005	2.387	2.428	2.382	2.411	407,314	+0.04(+1.68%)
Sep 14, 2005	2.410	2.422	2.365	2.371	564,903	-0.01(-0.53%)
Sep 13, 2005	2.413	2.436	2.384	2.384	554,736	-0.03(-1.17%)
Sep 12, 2005	2.437	2.437	2.345	2.412	700,886	-0.02(-0.82%)
Sep 09, 2005	2.388	2.436	2.370	2.432	364,740	+0.07(+2.98%)
Sep 08, 2005	2.424	2.434	2.362	2.362	541,392	-0.05(-2.13%)
Sep 07, 2005	2.473	2.489	2.400	2.413	713,595	-0.03(-1.37%)
Sep 06, 2005	2.374	2.453	2.312	2.447	676,104	+0.10(+4.20%)
Sep 02, 2005	2.518	2.521	2.326	2.348	909,945	-0.17(-6.75%)
Sep 01, 2005	2.518	2.564	2.466	2.518	1,417,659	+0.08(+3.45%)
Aug 31, 2005	2.261	2.543	2.261	2.434	3,552,726	+0.19(+8.56%)
Aug 30, 2005	2.123	2.256	2.123	2.242	1,185,724	+0.13(+6.27%)
Aug 29, 2005	2.101	2.130	2.095	2.110	512,797	+0.01(+0.55%)
Aug 26, 2005	2.172	2.190	2.085	2.098	743,460	-0.06(-2.72%)
Aug 25, 2005	2.166	2.173	2.117	2.157	899,142	+0.00(+0.10%)
Aug 24, 2005	2.089	2.180	2.080	2.155	871,819	+0.07(+3.58%)
Aug 23, 2005	2.069	2.088	2.042	2.080	395,877	+0.02(+1.07%)
Aug 22, 2005	2.077	2.092	2.038	2.058	566,809	-0.01(-0.36%)
Aug 19, 2005	1.993	2.082	1.993	2.066	638,613	+0.09(+4.40%)
Aug 18, 2005	1.978	2.000	1.927	1.979	970,947	-0.02(-1.10%)
Aug 17, 2005	2.028	2.046	1.941	2.001	827,973	-0.03(-1.65%)
Aug 16, 2005	2.109	2.109	2.034	2.034	312,634	-0.08(-3.96%)
Aug 15, 2005	2.130	2.130	2.056	2.118	394,606	-0.02(-1.03%)
Aug 12, 2005	2.225	2.245	2.111	2.140	449,889	-0.08(-3.50%)
Aug 11, 2005	2.235	2.246	2.194	2.218	324,072	-0.01(-0.28%)
Aug 10, 2005	2.194	2.255	2.194	2.224	556,642	+0.04(+1.92%)
Aug 09, 2005	2.203	2.217	2.158	2.182	343,771	-0.01(-0.48%)
Aug 08, 2005	2.225	2.241	2.180	2.193	329,156	+0.00(+0.14%)
Aug 05, 2005	2.198	2.198	2.136	2.190	768,878	-0.01(-0.38%)
Aug 04, 2005	2.219	2.235	2.183	2.198	578,882	-0.01(-0.47%)
Aug 03, 2005	2.201	2.266	2.196	2.208	1,868,819	+0.03(+1.20%)
Aug 02, 2005	2.051	2.183	2.051	2.182	2,014,969	+0.12(+5.64%)
Aug 01, 2005	2.051	2.093	2.051	2.066	440,357	+0.02(+1.03%)
Jul 29, 2005	2.067	2.086	2.026	2.045	641,155	-0.01(-0.66%)
Jul 28, 2005	2.053	2.084	2.046	2.058	1,150,140	+0.02(+0.87%)
Jul 27, 2005	2.072	2.072	1.993	2.041	1,198,433	+0.03(+1.30%)
Jul 26, 2005	2.025	2.025	1.988	2.014	603,029	-0.00(-0.10%)
Jul 25, 2005	2.032	2.050	2.009	2.016	686,271	-0.00(-0.16%)
Jul 22, 2005	1.892	2.024	1.892	2.020	1,349,032	+0.14(+7.72%)
Jul 21, 2005	1.887	1.887	1.846	1.875	442,899	-0.01(-0.67%)
Jul 20, 2005	1.884	1.888	1.844	1.887	573,163	+0.01(+0.39%)
Jul 19, 2005	1.861	1.890	1.857	1.880	1,659,125	+0.03(+1.82%)
Jul 18, 2005	1.888	1.888	1.832	1.846	252,268	-0.04(-2.28%)
Jul 15, 2005	1.920	1.920	1.874	1.890	729,481	-0.03(-1.80%)
Jul 14, 2005	1.972	1.992	1.894	1.924	662,760	-0.04(-2.03%)
Jul 13, 2005	1.973	1.973	1.921	1.964	430,190	-0.01(-0.48%)
Jul 12, 2005	1.945	1.993	1.921	1.973	1,109,472	+0.04(+2.01%)
Jul 11, 2005	1.841	1.936	1.841	1.935	334,875	+0.08(+4.18%)
Jul 08, 2005	1.807	1.873	1.807	1.857	319,624	+0.05(+2.61%)
Jul 07, 2005	1.837	1.838	1.786	1.810	359,657	-0.05(-2.93%)
Jul 06, 2005	1.888	1.908	1.839	1.864	240,195	-0.02(-0.84%)
Jul 05, 2005	1.784	1.880	1.784	1.880	191,266	+0.10(+5.66%)
Jul 01, 2005	1.773	1.783	1.747	1.779	359,021	+0.00(+0.24%)
Jun 30, 2005	1.810	1.827	1.774	1.775	750,450	-0.03(-1.91%)
Jun 29, 2005	1.784	1.812	1.778	1.810	184,276	+0.02(+1.11%)
Jun 28, 2005	1.768	1.793	1.746	1.790	288,488	+0.04(+2.16%)
Jun 27, 2005	1.728	1.778	1.720	1.752	387,616	+0.03(+1.52%)
Jun 24, 2005	1.763	1.771	1.701	1.726	453,701	-0.04(-2.20%)
Jun 23, 2005	1.773	1.800	1.757	1.765	195,714	-0.03(-1.41%)
Jun 22, 2005	1.802	1.802	1.757	1.790	242,101	-0.01(-0.58%)
Jun 21, 2005	1.817	1.830	1.778	1.800	310,728	-0.02(-0.92%)
Jun 20, 2005	1.810	1.836	1.810	1.817	156,317	+0.02(+0.99%)
Jun 17, 2005	1.800	1.831	1.791	1.799	549,652	+0.02(+0.88%)
Jun 16, 2005	1.721	1.784	1.721	1.784	196,349	+0.05(+3.03%)
Jun 15, 2005	1.710	1.734	1.702	1.731	327,885	+0.02(+1.41%)
Jun 14, 2005	1.696	1.709	1.686	1.707	153,140	+0.01(+0.68%)
Jun 13, 2005	1.668	1.695	1.658	1.695	223,673	-0.01(-0.61%)
Jun 10, 2005	1.692	1.736	1.690	1.706	266,883	+0.02(+1.12%)
Jun 09, 2005	1.626	1.687	1.625	1.687	248,455	+0.05(+3.21%)
Jun 08, 2005	1.618	1.647	1.618	1.635	396,512	+0.02(+1.04%)
Jun 07, 2005	1.595	1.653	1.595	1.618	603,029	+0.02(+1.45%)
Jun 06, 2005	1.589	1.600	1.567	1.595	275,144	+0.02(+1.40%)
Jun 03, 2005	1.528	1.597	1.506	1.573	236,382	+0.04(+2.74%)
Jun 02, 2005	1.560	1.561	1.528	1.531	298,019	-0.04(-2.47%)
Jun 01, 2005	1.539	1.586	1.534	1.570	283,404	+0.02(+1.29%)
May 31, 2005	1.549	1.571	1.539	1.550	305,645	-0.01(-0.61%)
May 27, 2005	1.523	1.567	1.521	1.559	198,891	+0.03(+1.85%)
May 26, 2005	1.479	1.540	1.475	1.531	350,761	+0.04(+2.60%)
May 25, 2005	1.491	1.511	1.469	1.492	483,567	+0.01(+0.78%)
May 24, 2005	1.469	1.500	1.463	1.480	406,044	+0.00(+0.00%)
May 23, 2005	1.483	1.495	1.459	1.480	558,548	-0.01(-0.35%)
May 20, 2005	1.497	1.502	1.469	1.486	355,209	-0.01(-0.56%)
May 19, 2005	1.473	1.499	1.469	1.494	485,473	+0.03(+2.15%)
May 18, 2005	1.468	1.471	1.426	1.463	505,807	+0.01(+1.01%)
May 17, 2005	1.384	1.467	1.384	1.448	556,642	+0.04(+3.06%)
May 16, 2005	1.391	1.425	1.382	1.405	545,204	+0.01(+0.68%)
May 13, 2005	1.416	1.459	1.380	1.395	506,443	-0.02(-1.41%)
May 12, 2005	1.542	1.542	1.412	1.415	913,757	-0.14(-8.85%)
May 11, 2005	1.549	1.565	1.547	1.553	376,813	+0.01(+0.41%)
May 10, 2005	1.585	1.600	1.546	1.546	511,526	-0.04(-2.45%)
May 09, 2005	1.572	1.609	1.565	1.585	222,402	+0.01(+0.53%)
May 06, 2005	1.589	1.589	1.573	1.577	371,095	-0.01(-0.40%)
May 05, 2005	1.546	1.589	1.546	1.583	259,258	+0.03(+2.24%)
May 04, 2005	1.547	1.583	1.541	1.549	647,509	-0.01(-0.41%)
May 03, 2005	1.574	1.578	1.542	1.555	834,963	-0.01(-0.94%)
May 02, 2005	1.529	1.572	1.517	1.570	582,695	+0.04(+2.89%)
Apr 29, 2005	1.568	1.596	1.525	1.525	674,198	-0.05(-3.39%)
Apr 28, 2005	1.580	1.588	1.549	1.579	984,291	-0.00(-0.07%)
Apr 27, 2005	1.598	1.617	1.578	1.580	576,341	-0.02(-1.25%)
Apr 26, 2005	1.658	1.669	1.600	1.600	586,508	-0.05(-2.74%)
Apr 25, 2005	1.631	1.668	1.627	1.645	506,443	+0.02(+1.16%)
Apr 22, 2005	1.616	1.650	1.611	1.626	1,572,070	+0.02(+1.31%)
Apr 21, 2005	1.610	1.621	1.596	1.605	1,102,482	+0.01(+0.59%)
Apr 20, 2005	1.637	1.637	1.595	1.596	1,648,322	-0.05(-3.12%)
Apr 19, 2005	1.642	1.668	1.624	1.647	496,911	+0.02(+1.49%)
Apr 18, 2005	1.595	1.634	1.595	1.623	655,135	+0.03(+1.78%)
Apr 15, 2005	1.601	1.640	1.595	1.595	827,973	-0.00(-0.13%)
Apr 14, 2005	1.600	1.644	1.595	1.597	586,508	-0.01(-0.39%)
Apr 13, 2005	1.632	1.665	1.595	1.603	934,727	-0.04(-2.24%)
Apr 12, 2005	1.660	1.668	1.609	1.640	1,409,398	-0.02(-1.14%)
Apr 11, 2005	1.626	1.673	1.620	1.659	970,311	+0.03(+2.00%)
Apr 08, 2005	1.642	1.679	1.605	1.626	604,935	-0.03(-1.77%)
Apr 07, 2005	1.688	1.704	1.637	1.656	844,495	-0.02(-1.38%)
Apr 06, 2005	1.618	1.691	1.618	1.679	838,140	+0.07(+4.03%)
Apr 05, 2005	1.620	1.629	1.601	1.614	474,671	+0.00(+0.26%)
Apr 04, 2005	1.604	1.678	1.598	1.609	843,859	+0.01(+0.33%)
Apr 01, 2005	1.604	1.634	1.573	1.604	498,182	+0.01(+0.66%)
Mar 31, 2005	1.513	1.605	1.508	1.594	744,096	+0.08(+5.56%)
Mar 30, 2005	1.497	1.522	1.470	1.510	471,494	+0.02(+1.34%)
Mar 29, 2005	1.501	1.545	1.479	1.490	648,780	-0.02(-1.05%)
Mar 28, 2005	1.500	1.532	1.496	1.506	814,629	-0.01(-0.35%)
Mar 24, 2005	1.480	1.538	1.470	1.511	575,070	+0.01(+0.63%)
Mar 23, 2005	1.521	1.537	1.469	1.501	1,013,521	-0.05(-3.31%)
Mar 22, 2005	1.542	1.576	1.500	1.553	906,768	+0.00(+0.00%)
Mar 21, 2005	1.571	1.584	1.528	1.553	735,835	-0.03(-1.92%)
Mar 18, 2005	1.622	1.622	1.575	1.583	573,163	-0.04(-2.39%)
Mar 17, 2005	1.574	1.625	1.568	1.622	312,634	+0.04(+2.25%)
Mar 16, 2005	1.566	1.621	1.558	1.586	599,852	+0.00(+0.27%)
Mar 15, 2005	1.620	1.640	1.565	1.582	688,813	-0.06(-3.89%)
Mar 14, 2005	1.642	1.649	1.566	1.646	1,239,101	-0.02(-1.26%)
Mar 11, 2005	1.668	1.705	1.652	1.667	715,501	+0.54(+48.29%)
Mar 10, 2005	1.166	1.167	1.088	1.124	1,517,422	-0.04(-3.60%)
Mar 09, 2005	1.212	1.212	1.166	1.166	521,375	-0.04(-3.25%)
Mar 08, 2005	1.203	1.226	1.194	1.205	858,792	+0.01(+0.98%)
Mar 07, 2005	1.198	1.209	1.182	1.194	414,622	-0.03(-2.59%)
Mar 04, 2005	1.210	1.236	1.206	1.225	685,318	+0.03(+2.30%)
Mar 03, 2005	1.151	1.207	1.151	1.198	822,572	+0.05(+4.64%)
Mar 02, 2005	1.166	1.183	1.128	1.145	1,413,528	-0.02(-2.00%)
Mar 01, 2005	1.212	1.223	1.162	1.168	1,314,400	-0.05(-4.02%)
Feb 28, 2005	1.227	1.259	1.212	1.217	1,028,454	+0.00(+0.00%)
Feb 25, 2005	1.219	1.223	1.184	1.217	636,707	+0.00(+0.39%)
Feb 24, 2005	1.166	1.215	1.157	1.212	851,167	+0.04(+3.50%)
Feb 23, 2005	1.180	1.193	1.168	1.171	1,009,391	-0.01(-1.10%)
Feb 22, 2005	1.189	1.212	1.150	1.184	1,754,758	-0.04(-2.94%)
Feb 18, 2005	1.218	1.230	1.199	1.220	647,192	+0.00(+0.15%)
Feb 17, 2005	1.223	1.245	1.194	1.218	1,682,318	-0.00(-0.34%)
Feb 16, 2005	1.334	1.334	1.219	1.223	3,448,514	-0.12(-9.02%)
Feb 15, 2005	1.372	1.376	1.317	1.344	1,065,627	-0.02(-1.67%)
Feb 14, 2005	1.388	1.394	1.347	1.367	779,680	-0.01(-0.71%)
Feb 11, 2005	1.376	1.384	1.342	1.376	1,195,256	+0.00(+0.07%)
Feb 10, 2005	1.355	1.402	1.341	1.376	1,741,414	+0.05(+3.62%)
Feb 09, 2005	1.257	1.347	1.257	1.328	1,294,384	+0.07(+5.40%)
Feb 08, 2005	1.259	1.276	1.247	1.259	417,481	-0.01(-0.84%)
Feb 07, 2005	1.285	1.290	1.256	1.270	525,188	-0.01(-0.44%)
Feb 04, 2005	1.287	1.287	1.251	1.276	686,271	-0.01(-0.94%)
Feb 03, 2005	1.285	1.297	1.264	1.288	448,936	+0.01(+0.80%)
Feb 02, 2005	1.271	1.290	1.260	1.278	802,556	+0.01(+0.55%)