RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2005	1.217	1.281	1.204	1.271	1,371,590	+0.07(+5.66%)
Jan 31, 2005	1.168	1.209	1.158	1.203	1,139,020	+0.04(+3.12%)
Jan 28, 2005	1.177	1.180	1.154	1.166	801,603	-0.00(-0.12%)
Jan 27, 2005	1.150	1.189	1.148	1.168	921,700	+0.02(+1.54%)
Jan 26, 2005	1.183	1.183	1.148	1.150	1,116,144	+0.01(+1.07%)
Jan 25, 2005	1.125	1.138	1.114	1.138	778,727	+0.02(+1.92%)
Jan 24, 2005	1.103	1.121	1.103	1.116	564,267	+0.01(+1.18%)
Jan 21, 2005	1.094	1.116	1.093	1.103	297,384	+0.01(+1.28%)
Jan 20, 2005	1.114	1.114	1.066	1.089	503,265	-0.02(-1.43%)
Jan 19, 2005	1.106	1.129	1.103	1.105	413,669	+0.00(+0.34%)
Jan 18, 2005	1.116	1.142	1.097	1.101	547,110	-0.01(-0.92%)
Jan 14, 2005	1.089	1.113	1.086	1.112	273,555	+0.03(+2.76%)
Jan 13, 2005	1.077	1.096	1.072	1.082	403,184	+0.01(+1.00%)
Jan 12, 2005	1.051	1.077	1.046	1.071	585,237	+0.01(+0.61%)
Jan 11, 2005	1.087	1.090	1.054	1.065	310,728	-0.02(-1.42%)
Jan 10, 2005	1.054	1.105	1.051	1.080	624,316	+0.03(+2.52%)
Jan 07, 2005	1.100	1.100	1.042	1.053	893,106	-0.04(-3.95%)
Jan 06, 2005	1.057	1.102	1.050	1.097	610,972	+0.04(+3.39%)
Jan 05, 2005	1.085	1.088	1.041	1.061	793,978	-0.03(-2.65%)
Jan 04, 2005	1.105	1.131	1.085	1.090	963,639	-0.02(-1.64%)
Jan 03, 2005	1.198	1.198	1.091	1.108	1,460,233	-0.06(-5.41%)
Dec 31, 2004	1.161	1.179	1.154	1.171	306,915	+0.01(+0.76%)
Dec 30, 2004	1.190	1.190	1.161	1.162	195,396	-0.02(-1.77%)
Dec 29, 2004	1.163	1.185	1.162	1.183	550,923	+0.02(+1.36%)
Dec 28, 2004	1.193	1.194	1.159	1.168	654,817	-0.02(-1.73%)
Dec 27, 2004	1.217	1.223	1.184	1.188	594,768	-0.02(-2.00%)
Dec 23, 2004	1.201	1.217	1.201	1.212	383,168	+0.01(+0.93%)
Dec 22, 2004	1.212	1.218	1.199	1.201	692,943	-0.01(-0.92%)
Dec 21, 2004	1.210	1.217	1.175	1.212	757,758	+0.00(+0.19%)
Dec 20, 2004	1.217	1.217	1.192	1.210	806,369	-0.00(-0.19%)
Dec 17, 2004	1.194	1.217	1.194	1.212	1,074,205	+0.02(+1.64%)
Dec 16, 2004	1.182	1.194	1.171	1.193	1,199,069	+0.03(+2.32%)
Dec 15, 2004	1.129	1.166	1.121	1.166	1,116,144	+0.04(+3.91%)
Dec 14, 2004	1.135	1.138	1.100	1.122	1,101,847	-0.00(-0.33%)
Dec 13, 2004	1.084	1.134	1.084	1.126	1,300,103	+0.05(+4.23%)
Dec 10, 2004	1.092	1.093	1.054	1.080	921,700	-0.01(-1.03%)
Dec 09, 2004	1.082	1.091	1.056	1.091	972,218	+0.02(+1.47%)
Dec 08, 2004	1.074	1.076	1.030	1.075	1,841,495	-0.01(-0.95%)
Dec 07, 2004	1.133	1.146	1.084	1.086	833,057	-0.04(-3.20%)
Dec 06, 2004	1.100	1.138	1.100	1.121	1,853,886	+0.02(+2.17%)
Dec 03, 2004	1.050	1.115	1.049	1.098	2,308,541	+0.04(+3.65%)
Dec 02, 2004	1.198	1.198	1.049	1.059	3,582,909	-0.15(-12.45%)
Dec 01, 2004	1.273	1.275	1.207	1.210	1,888,200	-0.06(-4.81%)
Nov 30, 2004	1.292	1.292	1.263	1.271	1,652,770	-0.02(-1.27%)
Nov 29, 2004	1.222	1.322	1.222	1.287	5,918,139	+0.02(+1.96%)
Nov 26, 2004	1.149	1.274	1.143	1.262	2,098,847	+0.12(+10.99%)
Nov 24, 2004	1.107	1.143	1.100	1.137	1,119,957	+0.04(+3.79%)
Nov 23, 2004	1.071	1.107	1.070	1.096	1,052,283	+0.03(+2.40%)
Nov 22, 2004	1.029	1.074	1.026	1.070	993,187	+0.05(+4.79%)
Nov 19, 2004	1.005	1.032	1.001	1.021	962,686	+0.02(+1.86%)
Nov 18, 2004	1.007	1.008	0.9960	1.003	259,258	-0.00(-0.23%)
Nov 17, 2004	0.9885	1.010	0.9834	1.005	735,835	+0.01(+0.98%)
Nov 16, 2004	1.012	1.017	0.9941	0.9951	254,492	-0.01(-1.20%)
Nov 15, 2004	1.017	1.018	0.9988	1.007	860,698	-0.01(-0.96%)
Nov 12, 2004	1.010	1.024	1.005	1.017	635,754	+0.01(+0.97%)
Nov 11, 2004	1.006	1.014	1.004	1.007	446,076	+0.00(+0.32%)
Nov 10, 2004	1.003	1.014	1.000	1.004	658,630	+0.01(+1.32%)
Nov 09, 2004	0.9885	0.9988	0.9857	0.9909	496,593	+0.01(+1.19%)
Nov 08, 2004	0.9787	0.9899	0.9675	0.9792	703,428	+0.01(+0.86%)
Nov 05, 2004	0.9839	0.9839	0.9708	0.9708	423,200	-0.02(-1.56%)
Nov 04, 2004	0.9596	0.9904	0.9559	0.9862	594,768	+0.03(+3.27%)
Nov 03, 2004	0.9480	0.9606	0.9447	0.9550	609,066	+0.02(+1.99%)
Nov 02, 2004	0.9624	0.9661	0.9279	0.9363	880,715	-0.03(-2.76%)
Nov 01, 2004	0.9792	1.000	0.9624	0.9629	638,613	-0.00(-0.48%)
Oct 29, 2004	0.9629	0.9731	0.9550	0.9675	611,925	+0.00(+0.39%)
Oct 28, 2004	0.9787	0.9839	0.9606	0.9638	1,185,724	+0.00(+0.10%)
Oct 27, 2004	0.9209	0.9699	0.9209	0.9629	1,791,931	+0.08(+8.68%)
Oct 26, 2004	0.8603	0.8897	0.8580	0.8859	312,634	+0.03(+3.26%)
Oct 25, 2004	0.8650	0.8701	0.8566	0.8580	277,368	-0.01(-0.59%)
Oct 22, 2004	0.8808	0.8822	0.8626	0.8631	361,245	-0.02(-2.27%)
Oct 21, 2004	0.8631	0.8845	0.8566	0.8832	399,371	+0.02(+2.71%)
Oct 20, 2004	0.8183	0.8598	0.8183	0.8598	302,150	+0.03(+3.59%)
Oct 19, 2004	0.8528	0.8589	0.8253	0.8300	176,333	-0.02(-1.87%)
Oct 18, 2004	0.8496	0.8542	0.8370	0.8458	422,247	-0.00(-0.44%)
Oct 15, 2004	0.8477	0.8542	0.8347	0.8496	275,461	+0.00(+0.50%)
Oct 14, 2004	0.8207	0.8486	0.8165	0.8454	597,628	+0.02(+2.43%)
Oct 13, 2004	0.8636	0.8636	0.8067	0.8253	644,332	-0.03(-3.91%)
Oct 12, 2004	0.8696	0.8752	0.8477	0.8589	674,833	-0.02(-1.76%)
Oct 11, 2004	0.8892	0.8920	0.8696	0.8743	396,512	-0.02(-1.83%)
Oct 08, 2004	0.9013	0.9032	0.8883	0.8906	920,747	-0.01(-0.83%)
Oct 07, 2004	0.9093	0.9121	0.8967	0.8981	769,196	-0.01(-0.87%)
Oct 06, 2004	0.8864	0.9060	0.8841	0.9060	874,996	+0.02(+2.21%)
Oct 05, 2004	0.9093	0.9107	0.8855	0.8864	1,197,162	-0.01(-1.55%)
Oct 04, 2004	0.8790	0.9046	0.8687	0.9004	671,974	+0.03(+3.04%)
Oct 01, 2004	0.8393	0.8743	0.8356	0.8738	1,085,643	+0.04(+4.81%)
Sep 30, 2004	0.8267	0.8337	0.8155	0.8337	470,858	+0.01(+0.85%)
Sep 29, 2004	0.8323	0.8347	0.8113	0.8267	428,919	-0.01(-0.78%)
Sep 28, 2004	0.8165	0.8370	0.8165	0.8333	330,744	+0.02(+2.11%)
Sep 27, 2004	0.8057	0.8286	0.7997	0.8160	673,880	+0.01(+1.27%)
Sep 24, 2004	0.8011	0.8127	0.7950	0.8057	159,176	+0.00(+0.58%)
Sep 23, 2004	0.7974	0.8011	0.7829	0.8011	329,791	+0.01(+1.00%)
Sep 22, 2004	0.7927	0.7969	0.7806	0.7932	484,202	+0.00(+0.06%)
Sep 21, 2004	0.7950	0.7974	0.7871	0.7927	1,406,856	+0.01(+0.89%)
Sep 20, 2004	0.7740	0.7922	0.7740	0.7857	920,747	+0.02(+2.06%)
Sep 17, 2004	0.7656	0.7787	0.7461	0.7698	493,734	-0.00(-0.06%)
Sep 16, 2004	0.7698	0.7740	0.7652	0.7703	296,431	+0.00(+0.06%)
Sep 15, 2004	0.7764	0.7787	0.7670	0.7698	373,636	-0.01(-1.14%)
Sep 14, 2004	0.7880	0.7918	0.7740	0.7787	248,773	-0.01(-1.76%)
Sep 13, 2004	0.7978	0.8085	0.7904	0.7927	369,824	-0.01(-0.64%)
Sep 10, 2004	0.7810	0.7987	0.7787	0.7978	531,860	+0.01(+1.91%)
Sep 09, 2004	0.7428	0.7880	0.7428	0.7829	441,310	+0.04(+4.74%)
Sep 08, 2004	0.7601	0.7601	0.7335	0.7475	306,915	-0.01(-0.74%)
Sep 07, 2004	0.7559	0.7652	0.7447	0.7531	952,201	-0.00(-0.31%)
Sep 03, 2004	0.7507	0.7675	0.7493	0.7554	235,429	+0.01(+1.06%)
Sep 02, 2004	0.7451	0.7605	0.7400	0.7475	386,980	+0.00(+0.31%)
Sep 01, 2004	0.7088	0.7451	0.6994	0.7451	392,699	+0.04(+5.48%)
Aug 31, 2004	0.6957	0.7116	0.6948	0.7064	269,742	+0.01(+1.54%)
Aug 30, 2004	0.6999	0.7050	0.6929	0.6957	498,500	-0.00(-0.60%)
Aug 27, 2004	0.6943	0.7027	0.6915	0.6999	548,064	+0.01(+1.15%)
Aug 26, 2004	0.7022	0.7022	0.6868	0.6920	492,781	-0.01(-1.46%)
Aug 25, 2004	0.7185	0.7297	0.6994	0.7022	372,683	-0.01(-1.57%)
Aug 24, 2004	0.7241	0.7381	0.7130	0.7134	452,748	-0.01(-1.48%)
Aug 23, 2004	0.7461	0.7517	0.7241	0.7241	833,057	-0.01(-1.15%)
Aug 20, 2004	0.7227	0.7344	0.7227	0.7325	231,616	+0.01(+1.16%)
Aug 19, 2004	0.7237	0.7279	0.7213	0.7241	357,433	+0.00(+0.06%)
Aug 18, 2004	0.7227	0.7316	0.7227	0.7237	347,901	+0.00(+0.39%)
Aug 17, 2004	0.7227	0.7321	0.7125	0.7209	1,176,193	-0.00(-0.26%)
Aug 16, 2004	0.6887	0.7227	0.6887	0.7227	628,129	+0.04(+5.66%)
Aug 13, 2004	0.6593	0.6864	0.6593	0.6840	752,992	+0.02(+3.02%)
Aug 12, 2004	0.6691	0.6803	0.6640	0.6640	470,858	-0.01(-1.11%)
Aug 11, 2004	0.6854	0.6854	0.6668	0.6715	679,599	-0.01(-2.04%)
Aug 10, 2004	0.6738	0.6901	0.6593	0.6854	434,638	+0.02(+2.44%)
Aug 09, 2004	0.6766	0.6854	0.6617	0.6691	524,235	-0.00(-0.62%)
Aug 06, 2004	0.7060	0.7120	0.6733	0.6733	492,781	-0.04(-5.44%)
Aug 05, 2004	0.7344	0.7414	0.7074	0.7120	365,058	-0.02(-2.43%)
Aug 04, 2004	0.7437	0.7437	0.7265	0.7297	284,040	-0.01(-1.57%)
Aug 03, 2004	0.7414	0.7437	0.7344	0.7414	678,646	+0.01(+1.27%)
Aug 02, 2004	0.7241	0.7367	0.7241	0.7321	971,264	+0.01(+1.75%)
Jul 30, 2004	0.7185	0.7321	0.7185	0.7195	251,632	+0.00(+0.46%)
Jul 29, 2004	0.7018	0.7297	0.7018	0.7162	480,390	+0.02(+2.47%)
Jul 28, 2004	0.6924	0.7046	0.6924	0.6990	2,711,726	+0.02(+3.17%)
Jul 27, 2004	0.6491	0.6794	0.6491	0.6775	176,333	+0.03(+4.38%)
Jul 26, 2004	0.6523	0.6565	0.6411	0.6491	359,339	+0.00(+0.58%)
Jul 23, 2004	0.6514	0.6551	0.6411	0.6453	180,146	-0.00(-0.36%)
Jul 22, 2004	0.6621	0.6626	0.6369	0.6477	483,249	-0.02(-2.53%)
Jul 21, 2004	0.6752	0.6770	0.6621	0.6645	290,712	-0.01(-1.04%)
Jul 20, 2004	0.6747	0.6775	0.6691	0.6715	189,677	-0.01(-1.44%)
Jul 19, 2004	0.6789	0.6859	0.6668	0.6812	245,913	-0.00(-0.34%)
Jul 16, 2004	0.7088	0.7088	0.6836	0.6836	248,773	-0.03(-3.99%)
Jul 15, 2004	0.7083	0.7157	0.7083	0.7120	133,441	-0.00(-0.07%)
Jul 14, 2004	0.7069	0.7199	0.7064	0.7125	190,631	+0.00(+0.13%)
Jul 13, 2004	0.7195	0.7195	0.7036	0.7116	220,178	-0.01(-0.91%)
Jul 12, 2004	0.7237	0.7255	0.7111	0.7181	256,398	-0.01(-0.77%)
Jul 09, 2004	0.7223	0.7344	0.7209	0.7237	360,292	+0.00(+0.19%)
Jul 08, 2004	0.7274	0.7321	0.7223	0.7223	289,759	-0.01(-1.46%)
Jul 07, 2004	0.7297	0.7344	0.7297	0.7330	283,087	+0.01(+0.90%)
Jul 06, 2004	0.7227	0.7321	0.7223	0.7265	430,826	+0.00(+0.26%)
Jul 02, 2004	0.7311	0.7311	0.7204	0.7246	332,651	-0.00(-0.26%)