RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	4.320	4.451	4.274	4.284	3,060,827	-0.01(-0.16%)
Jul 30, 2007	4.153	4.359	4.086	4.292	4,513,577	+0.14(+3.32%)
Jul 27, 2007	4.295	4.323	4.150	4.153	3,277,723	-0.16(-3.62%)
Jul 26, 2007	4.483	4.550	4.228	4.309	3,432,445	-0.29(-6.24%)
Jul 25, 2007	4.904	4.957	4.447	4.596	7,037,390	-0.80(-14.89%)
Jul 24, 2007	5.595	5.616	5.357	5.400	1,426,202	-0.25(-4.39%)
Jul 23, 2007	5.719	5.729	5.605	5.648	1,609,208	+0.04(+0.69%)
Jul 20, 2007	5.750	5.789	5.513	5.609	1,763,407	-0.16(-2.70%)
Jul 19, 2007	5.694	5.768	5.651	5.765	1,144,633	+0.12(+2.20%)
Jul 18, 2007	5.464	5.644	5.428	5.641	1,324,532	+0.15(+2.77%)
Jul 17, 2007	5.619	5.658	5.485	5.488	969,535	-0.10(-1.84%)
Jul 16, 2007	5.754	5.754	5.534	5.591	1,633,495	-0.19(-3.31%)
Jul 13, 2007	5.584	5.832	5.577	5.782	2,298,303	-0.06(-1.03%)
Jul 12, 2007	5.733	5.857	5.704	5.842	704,911	+0.16(+2.74%)
Jul 11, 2007	5.676	5.733	5.612	5.687	1,507,538	-0.01(-0.12%)
Jul 10, 2007	5.687	5.782	5.687	5.694	1,484,097	-0.08(-1.35%)
Jul 09, 2007	5.821	5.881	5.768	5.772	2,107,108	-0.04(-0.61%)
Jul 06, 2007	5.995	6.016	5.800	5.807	2,261,307	-0.16(-2.67%)
Jul 05, 2007	6.037	6.041	5.892	5.966	1,709,183	-0.06(-1.00%)
Jul 03, 2007	6.055	6.108	6.009	6.027	610,866	-0.04(-0.70%)
Jul 02, 2007	6.016	6.108	5.945	6.069	1,223,144	+0.04(+0.59%)
Jun 29, 2007	6.080	6.179	6.002	6.034	903,732	+0.00(+0.06%)
Jun 28, 2007	6.136	6.154	6.005	6.030	887,916	-0.07(-1.10%)
Jun 27, 2007	5.952	6.112	5.842	6.097	1,087,585	+0.09(+1.53%)
Jun 26, 2007	6.278	6.296	5.995	6.005	1,203,093	-0.23(-3.64%)
Jun 25, 2007	6.119	6.324	6.066	6.232	2,229,959	+0.10(+1.62%)
Jun 22, 2007	6.019	6.158	5.995	6.133	1,980,020	+0.05(+0.81%)
Jun 21, 2007	5.949	6.097	5.888	6.083	1,111,308	+0.17(+2.87%)
Jun 20, 2007	5.995	6.129	5.906	5.913	2,455,327	-0.04(-0.71%)
Jun 19, 2007	5.811	5.981	5.772	5.956	1,307,587	+0.18(+3.19%)
Jun 18, 2007	5.906	5.906	5.704	5.772	1,244,891	+0.01(+0.25%)
Jun 15, 2007	5.842	5.881	5.729	5.757	2,249,445	-0.02(-0.31%)
Jun 14, 2007	5.800	5.903	5.772	5.775	1,229,075	+0.01(+0.18%)
Jun 13, 2007	5.665	5.807	5.584	5.765	1,189,537	+0.08(+1.50%)
Jun 12, 2007	5.754	5.825	5.672	5.680	834,822	-0.12(-2.02%)
Jun 11, 2007	5.850	5.920	5.754	5.796	468,811	-0.05(-0.79%)
Jun 08, 2007	5.722	5.864	5.690	5.842	874,925	+0.12(+2.10%)
Jun 07, 2007	5.956	5.998	5.722	5.722	976,635	-0.27(-4.49%)
Jun 06, 2007	6.055	6.055	5.915	5.991	870,689	-0.11(-1.80%)
Jun 05, 2007	6.154	6.165	6.012	6.101	749,532	-0.05(-0.86%)
Jun 04, 2007	5.970	6.179	5.959	6.154	823,808	+0.14(+2.36%)
Jun 01, 2007	6.034	6.104	5.956	6.012	1,150,281	+0.00(+0.00%)
May 31, 2007	6.051	6.133	5.977	6.012	620,468	-0.04(-0.64%)
May 30, 2007	5.984	6.066	5.850	6.051	508,640	+0.07(+1.12%)
May 29, 2007	6.030	6.083	5.934	5.984	703,781	-0.08(-1.34%)
May 25, 2007	6.058	6.108	6.027	6.066	649,839	+0.07(+1.12%)
May 24, 2007	6.161	6.253	5.942	5.998	1,513,186	-0.19(-3.09%)
May 23, 2007	6.189	6.299	6.158	6.189	876,337	+0.00(+0.06%)
May 22, 2007	6.267	6.299	6.158	6.186	839,341	-0.06(-1.02%)
May 21, 2007	6.147	6.335	6.122	6.250	1,199,422	+0.13(+2.14%)
May 18, 2007	6.012	6.154	5.966	6.119	977,612	+0.11(+1.89%)
May 17, 2007	5.881	6.066	5.818	6.005	854,026	+0.12(+2.11%)
May 16, 2007	5.913	5.913	5.726	5.881	668,196	-0.02(-0.36%)
May 15, 2007	5.927	6.019	5.864	5.903	796,413	-0.02(-0.42%)
May 14, 2007	5.991	6.016	5.871	5.927	931,815	-0.06(-1.06%)
May 11, 2007	5.927	6.016	5.850	5.991	730,046	+0.12(+2.11%)
May 10, 2007	6.083	6.083	5.846	5.867	953,479	-0.23(-3.83%)
May 09, 2007	6.030	6.104	5.934	6.101	745,861	+0.05(+0.82%)
May 08, 2007	6.087	6.087	5.888	6.051	577,823	-0.07(-1.21%)
May 07, 2007	6.090	6.285	6.073	6.126	421,929	+0.01(+0.17%)
May 04, 2007	6.161	6.186	6.062	6.115	663,960	-0.04(-0.58%)
May 03, 2007	6.005	6.197	6.002	6.151	760,829	+0.15(+2.48%)
May 02, 2007	6.019	6.097	5.977	6.002	1,019,240	+0.03(+0.47%)
May 01, 2007	5.867	6.012	5.779	5.973	1,090,126	+0.13(+2.30%)
Apr 30, 2007	6.197	6.211	5.835	5.839	1,831,752	-0.37(-5.99%)
Apr 27, 2007	6.239	6.306	6.147	6.211	1,415,188	-0.06(-1.02%)
Apr 26, 2007	6.310	6.345	6.211	6.274	923,218	-0.02(-0.39%)
Apr 25, 2007	6.430	6.462	6.186	6.299	1,584,072	-0.10(-1.50%)
Apr 24, 2007	6.328	6.395	6.243	6.395	787,094	+0.10(+1.57%)
Apr 23, 2007	6.285	6.359	6.274	6.296	716,207	-0.01(-0.17%)
Apr 20, 2007	6.250	6.391	6.221	6.306	846,684	+0.06(+1.02%)
Apr 19, 2007	6.328	6.328	6.165	6.243	1,063,297	-0.15(-2.27%)
Apr 18, 2007	6.618	6.618	6.317	6.388	1,123,008	-0.23(-3.48%)
Apr 17, 2007	6.706	6.706	6.568	6.618	1,276,239	-0.02(-0.32%)
Apr 16, 2007	6.568	6.646	6.519	6.639	920,550	+0.10(+1.57%)
Apr 13, 2007	6.551	6.558	6.434	6.536	825,505	+0.02(+0.38%)
Apr 12, 2007	6.370	6.519	6.324	6.512	1,628,412	+0.16(+2.45%)
Apr 11, 2007	6.370	6.395	6.303	6.356	1,411,423	-0.01(-0.22%)
Apr 10, 2007	6.214	6.370	6.214	6.370	890,458	+0.12(+1.93%)
Apr 09, 2007	6.214	6.289	6.179	6.250	1,608,078	+0.04(+0.57%)
Apr 05, 2007	6.147	6.257	6.143	6.214	1,452,467	+0.07(+1.15%)
Apr 04, 2007	6.055	6.147	5.984	6.143	1,202,528	+0.12(+1.94%)
Apr 03, 2007	6.048	6.090	5.959	6.027	1,128,817	-0.02(-0.29%)
Apr 02, 2007	5.931	6.066	5.913	6.044	1,211,001	+0.15(+2.46%)
Mar 30, 2007	5.963	5.966	5.860	5.899	1,241,219	-0.03(-0.54%)
Mar 29, 2007	5.853	5.949	5.807	5.931	866,453	+0.11(+1.82%)
Mar 28, 2007	5.931	5.931	5.807	5.825	726,939	-0.05(-0.84%)
Mar 27, 2007	5.807	5.906	5.782	5.874	905,991	+0.02(+0.42%)
Mar 26, 2007	5.818	5.917	5.793	5.850	920,677	+0.04(+0.73%)
Mar 23, 2007	5.768	5.892	5.768	5.807	919,795	+0.04(+0.61%)
Mar 22, 2007	5.630	5.772	5.602	5.772	1,270,026	+0.23(+4.09%)
Mar 21, 2007	5.488	5.626	5.432	5.545	2,818,514	+0.20(+3.71%)
Mar 20, 2007	5.460	5.485	5.297	5.347	1,480,708	-0.08(-1.50%)
Mar 19, 2007	5.347	5.510	5.347	5.428	1,138,984	+0.13(+2.47%)
Mar 16, 2007	5.403	5.418	5.262	5.297	1,601,865	-0.10(-1.90%)
Mar 15, 2007	5.418	5.460	5.350	5.400	571,045	-0.01(-0.26%)
Mar 14, 2007	5.322	5.478	5.294	5.414	1,064,144	+0.08(+1.53%)
Mar 13, 2007	5.488	5.534	5.318	5.333	1,523,918	-0.16(-2.84%)
Mar 12, 2007	5.428	5.559	5.407	5.488	1,090,691	-0.01(-0.19%)
Mar 09, 2007	5.545	5.566	5.449	5.499	1,188,690	+0.04(+0.65%)
Mar 08, 2007	5.665	5.665	5.442	5.464	1,370,283	-0.07(-1.34%)
Mar 07, 2007	5.396	5.648	5.368	5.538	2,985,422	+0.28(+5.39%)
Mar 06, 2007	5.170	5.290	5.141	5.255	1,475,342	+0.19(+3.70%)
Mar 05, 2007	5.081	5.240	5.028	5.067	1,903,768	-0.12(-2.25%)
Mar 02, 2007	5.294	5.318	5.177	5.184	1,491,440	-0.14(-2.59%)
Mar 01, 2007	5.202	5.354	5.120	5.322	1,312,145	+0.03(+0.54%)
Feb 28, 2007	5.361	5.389	5.102	5.294	1,583,790	-0.08(-1.52%)
Feb 27, 2007	5.534	5.552	5.255	5.375	1,739,684	-0.16(-2.88%)
Feb 26, 2007	5.612	5.665	5.524	5.534	1,391,126	-0.05(-0.89%)
Feb 23, 2007	5.697	5.754	5.584	5.584	1,272,567	-0.11(-1.93%)
Feb 22, 2007	5.630	5.733	5.598	5.694	1,280,475	+0.06(+1.07%)
Feb 21, 2007	5.488	5.662	5.481	5.634	2,015,040	+0.13(+2.32%)
Feb 20, 2007	5.495	5.531	5.421	5.506	1,009,355	+0.01(+0.26%)
Feb 16, 2007	5.495	5.524	5.442	5.492	1,266,637	+0.02(+0.32%)
Feb 15, 2007	5.623	5.623	5.407	5.474	2,006,567	-0.15(-2.64%)
Feb 14, 2007	5.506	5.697	5.506	5.623	1,585,668	+0.10(+1.86%)
Feb 13, 2007	5.612	5.665	5.421	5.520	3,329,976	-0.07(-1.20%)
Feb 12, 2007	5.807	5.832	5.559	5.588	3,149,226	-0.23(-3.96%)
Feb 09, 2007	6.002	6.009	5.796	5.818	1,943,306	-0.11(-1.91%)
Feb 08, 2007	6.023	6.048	5.789	5.931	3,347,197	-0.11(-1.82%)
Feb 07, 2007	6.253	6.253	5.963	6.041	2,558,974	-0.12(-2.01%)
Feb 06, 2007	6.292	6.310	6.076	6.165	2,036,786	-0.09(-1.47%)
Feb 05, 2007	6.278	6.320	6.214	6.257	1,986,516	-0.02(-0.34%)
Feb 02, 2007	6.320	6.327	6.204	6.278	1,880,892	-0.04(-0.67%)
Feb 01, 2007	6.345	6.374	6.264	6.320	1,831,187	+0.02(+0.28%)
Jan 31, 2007	6.374	6.459	6.253	6.303	2,644,263	-0.14(-2.20%)
Jan 30, 2007	6.328	6.497	6.320	6.444	3,109,685	+0.12(+1.85%)
Jan 29, 2007	6.437	6.497	6.285	6.328	3,791,721	-0.10(-1.54%)
Jan 26, 2007	6.335	6.427	6.285	6.427	2,187,314	+0.10(+1.51%)
Jan 25, 2007	6.444	6.444	6.285	6.331	3,130,867	-0.12(-1.81%)
Jan 24, 2007	6.391	6.448	6.218	6.448	2,180,536	+0.21(+3.41%)
Jan 23, 2007	6.002	6.250	5.984	6.235	1,517,987	+0.29(+4.88%)
Jan 22, 2007	6.019	6.027	5.899	5.945	1,776,116	-0.04(-0.59%)
Jan 19, 2007	5.828	5.995	5.665	5.981	879,161	+0.15(+2.61%)
Jan 18, 2007	5.874	5.910	5.793	5.828	2,381,899	-0.01(-0.18%)
Jan 17, 2007	5.690	5.860	5.690	5.839	1,736,860	+0.15(+2.61%)
Jan 16, 2007	5.651	5.772	5.630	5.690	3,150,071	+0.04(+0.69%)
Jan 12, 2007	5.421	5.651	5.403	5.651	1,590,286	+0.24(+4.38%)
Jan 11, 2007	5.347	5.513	5.333	5.414	2,275,145	+0.05(+0.99%)
Jan 10, 2007	5.368	5.389	5.301	5.361	1,353,056	-0.06(-1.18%)
Jan 09, 2007	5.418	5.449	5.251	5.425	1,647,334	-0.05(-0.91%)
Jan 08, 2007	5.456	5.563	5.435	5.474	1,273,697	+0.07(+1.24%)
Jan 05, 2007	5.488	5.559	5.357	5.407	1,887,670	-0.10(-1.74%)
Jan 04, 2007	5.598	5.637	5.449	5.503	1,765,384	-0.09(-1.65%)
Jan 03, 2007	5.850	5.985	5.559	5.595	2,570,553	-0.38(-6.40%)
Dec 29, 2006	6.076	6.122	5.913	5.977	1,633,778	-0.15(-2.37%)
Dec 28, 2006	6.197	6.250	6.119	6.122	826,632	-0.11(-1.76%)
Dec 27, 2006	6.023	6.264	6.023	6.232	1,408,692	+0.23(+3.83%)
Dec 26, 2006	6.062	6.172	5.945	6.002	1,390,617	-0.12(-1.97%)
Dec 22, 2006	6.349	6.349	6.041	6.122	1,650,723	-0.13(-2.04%)
Dec 21, 2006	6.186	6.331	6.179	6.250	1,888,800	+0.04(+0.68%)
Dec 20, 2006	6.243	6.324	6.168	6.207	2,446,854	+0.10(+1.56%)
Dec 19, 2006	6.073	6.161	5.984	6.112	2,369,472	+0.03(+0.52%)
Dec 18, 2006	6.154	6.356	6.066	6.080	2,427,650	+0.02(+0.29%)
Dec 15, 2006	6.235	6.302	6.055	6.062	1,431,850	-0.14(-2.28%)
Dec 14, 2006	5.655	6.267	5.655	6.204	4,138,528	+0.66(+11.88%)
Dec 13, 2006	5.612	5.619	5.495	5.545	861,087	-0.02(-0.44%)
Dec 12, 2006	5.520	5.604	5.446	5.570	1,254,210	+0.10(+1.83%)
Dec 11, 2006	5.477	5.498	5.429	5.469	3,027,643	-0.03(-0.56%)
Dec 08, 2006	5.512	5.564	5.453	5.500	620,186	+0.02(+0.34%)
Dec 07, 2006	5.547	5.580	5.458	5.481	909,521	-0.04(-0.68%)
Dec 06, 2006	5.507	5.583	5.434	5.519	957,391	+0.01(+0.21%)
Dec 05, 2006	5.562	5.562	5.410	5.507	867,159	+0.04(+0.78%)
Dec 04, 2006	5.373	5.477	5.342	5.465	1,206,906	+0.09(+1.71%)
Dec 01, 2006	5.207	5.394	5.172	5.373	1,375,084	+0.06(+1.16%)
Nov 30, 2006	5.307	5.373	5.236	5.311	1,073,464	+0.04(+0.67%)
Nov 29, 2006	5.080	5.297	5.075	5.276	951,884	+0.22(+4.44%)
Nov 28, 2006	4.981	5.160	4.970	5.052	971,370	+0.06(+1.13%)
Nov 27, 2006	5.120	5.132	4.986	4.995	951,036	-0.10(-1.99%)
Nov 24, 2006	5.137	5.153	5.089	5.096	288,488	-0.04(-0.78%)
Nov 22, 2006	5.115	5.167	5.042	5.137	637,978	-0.01(-0.18%)
Nov 21, 2006	5.063	5.167	5.042	5.146	714,654	+0.13(+2.64%)
Nov 20, 2006	5.026	5.094	4.898	5.014	1,098,458	-0.01(-0.28%)
Nov 17, 2006	4.986	5.056	4.879	5.028	920,112	+0.04(+0.85%)
Nov 16, 2006	5.229	5.240	4.964	4.986	1,314,930	-0.21(-4.00%)
Nov 15, 2006	5.141	5.229	5.122	5.193	1,794,896	+0.05(+0.92%)
Nov 14, 2006	5.181	5.224	5.106	5.146	1,200,551	-0.00(-0.05%)
Nov 13, 2006	5.122	5.205	5.092	5.148	1,655,947	-0.00(-0.05%)
Nov 10, 2006	5.252	5.300	5.111	5.151	1,372,119	-0.10(-1.93%)
Nov 09, 2006	5.410	5.439	5.222	5.252	2,125,323	-0.10(-1.85%)
Nov 08, 2006	5.196	5.370	5.167	5.351	2,084,232	+0.15(+2.81%)
Nov 07, 2006	5.200	5.229	5.125	5.205	1,195,468	+0.00(+0.09%)
Nov 06, 2006	5.137	5.238	5.094	5.200	1,094,645	+0.08(+1.66%)
Nov 03, 2006	4.957	5.132	4.957	5.115	1,417,447	+0.23(+4.74%)
Nov 02, 2006	4.889	5.000	4.823	4.884	1,404,314	-0.05(-0.96%)
Nov 01, 2006	5.158	5.165	4.924	4.931	2,091,857	-0.20(-3.82%)
Oct 31, 2006	5.104	5.153	4.974	5.127	1,761,430	+0.04(+0.70%)
Oct 30, 2006	5.137	5.172	4.981	5.092	1,575,035	-0.04(-0.87%)
Oct 27, 2006	5.066	5.245	5.066	5.137	1,614,432	-0.02(-0.46%)
Oct 26, 2006	5.262	5.359	5.037	5.160	1,998,660	-0.06(-1.18%)
Oct 25, 2006	5.073	5.264	4.952	5.222	2,651,041	+0.34(+6.91%)
Oct 24, 2006	4.709	4.905	4.698	4.884	1,807,605	+0.21(+4.39%)
Oct 23, 2006	4.639	4.790	4.610	4.679	1,089,138	+0.00(+0.05%)
Oct 20, 2006	4.865	4.868	4.667	4.676	1,388,217	-0.21(-4.25%)
Oct 19, 2006	4.674	4.884	4.672	4.884	1,472,942	+0.22(+4.76%)
Oct 18, 2006	4.716	4.768	4.617	4.662	1,184,877	-0.02(-0.40%)
Oct 17, 2006	4.834	4.834	4.556	4.681	2,341,795	-0.13(-2.60%)
Oct 16, 2006	4.733	4.813	4.693	4.806	1,066,262	+0.17(+3.61%)
Oct 13, 2006	4.601	4.709	4.570	4.639	1,830,904	+0.12(+2.56%)
Oct 12, 2006	4.343	4.528	4.343	4.523	1,270,873	+0.21(+4.87%)
Oct 11, 2006	4.431	4.438	4.270	4.313	1,520,388	-0.12(-2.61%)
Oct 10, 2006	4.306	4.464	4.303	4.428	1,180,217	+0.13(+2.91%)
Oct 09, 2006	4.332	4.454	4.294	4.303	2,127,441	-0.01(-0.22%)
Oct 06, 2006	4.273	4.313	4.207	4.313	1,483,956	-0.00(-0.11%)
Oct 05, 2006	4.119	4.317	4.119	4.317	1,931,727	+0.25(+6.03%)
Oct 04, 2006	4.048	4.124	3.954	4.072	3,275,464	+0.00(+0.12%)
Oct 03, 2006	4.181	4.221	4.046	4.067	3,871,927	-0.12(-2.77%)
Oct 02, 2006	4.308	4.308	4.178	4.183	2,734,919	-0.14(-3.28%)
Sep 29, 2006	4.362	4.400	4.280	4.325	2,672,222	-0.02(-0.54%)
Sep 28, 2006	4.398	4.452	4.332	4.348	1,594,945	-0.01(-0.16%)
Sep 27, 2006	4.360	4.412	4.249	4.355	2,472,695	+0.01(+0.33%)
Sep 26, 2006	4.277	4.388	4.240	4.341	2,131,678	+0.08(+1.77%)
Sep 25, 2006	4.237	4.325	4.084	4.266	3,521,589	+0.02(+0.39%)
Sep 22, 2006	4.381	4.438	4.216	4.249	1,885,128	-0.13(-3.02%)
Sep 21, 2006	4.414	4.537	4.362	4.381	1,856,322	-0.01(-0.27%)
Sep 20, 2006	4.478	4.535	4.343	4.393	1,873,267	-0.09(-2.10%)
Sep 19, 2006	4.598	4.679	4.462	4.487	4,387,478	-0.07(-1.45%)
Sep 18, 2006	4.544	4.605	4.485	4.554	1,963,075	+0.08(+1.74%)
Sep 15, 2006	4.568	4.615	4.438	4.476	3,456,351	-0.08(-1.76%)
Sep 14, 2006	4.705	4.780	4.513	4.556	1,730,929	-0.18(-3.79%)
Sep 13, 2006	4.674	4.771	4.634	4.735	1,373,390	+0.09(+2.03%)
Sep 12, 2006	4.568	4.693	4.558	4.641	2,333,747	+0.07(+1.55%)
Sep 11, 2006	4.733	4.766	4.532	4.570	3,405,940	-0.21(-4.35%)
Sep 08, 2006	4.832	4.957	4.775	4.778	1,720,338	-0.06(-1.27%)
Sep 07, 2006	4.834	4.945	4.804	4.839	1,516,999	-0.03(-0.58%)
Sep 06, 2006	4.957	4.995	4.868	4.868	2,165,991	-0.15(-2.96%)
Sep 05, 2006	4.839	5.045	4.825	5.016	4,641,229	+0.13(+2.61%)
Sep 01, 2006	4.839	4.905	4.804	4.889	1,966,464	+0.06(+1.32%)
Aug 31, 2006	4.785	4.908	4.778	4.825	2,557,420	+0.06(+1.19%)
Aug 30, 2006	4.801	4.851	4.721	4.768	1,340,771	-0.06(-1.17%)
Aug 29, 2006	4.849	4.927	4.766	4.825	3,340,278	+0.04(+0.94%)
Aug 28, 2006	4.860	4.917	4.745	4.780	1,598,758	-0.15(-3.02%)
Aug 25, 2006	4.893	4.993	4.893	4.929	1,335,264	+0.04(+0.77%)
Aug 24, 2006	4.886	4.931	4.849	4.891	884,104	+0.03(+0.63%)
Aug 23, 2006	4.993	5.054	4.839	4.860	1,202,669	-0.18(-3.51%)
Aug 22, 2006	5.021	5.101	5.009	5.037	1,369,154	-0.02(-0.33%)
Aug 21, 2006	4.981	5.075	4.971	5.054	1,322,131	+0.06(+1.23%)
Aug 18, 2006	4.863	4.995	4.775	4.993	2,070,252	+0.15(+3.17%)
Aug 17, 2006	4.993	4.993	4.785	4.839	1,056,519	-0.14(-2.89%)
Aug 16, 2006	4.957	5.087	4.908	4.983	1,329,333	+0.08(+1.59%)
Aug 15, 2006	4.839	4.931	4.780	4.905	917,994	+0.15(+3.08%)
Aug 14, 2006	4.952	4.967	4.721	4.759	1,373,390	-0.19(-3.91%)
Aug 11, 2006	5.026	5.141	4.856	4.952	1,302,221	-0.10(-1.96%)
Aug 10, 2006	5.087	5.104	4.957	5.052	1,428,461	-0.05(-1.02%)
Aug 09, 2006	5.181	5.302	5.096	5.104	1,722,456	-0.05(-0.96%)
Aug 08, 2006	5.134	5.311	5.087	5.153	1,794,896	+0.02(+0.41%)
Aug 07, 2006	5.104	5.266	5.030	5.132	1,310,270	+0.03(+0.55%)
Aug 04, 2006	5.328	5.467	5.007	5.104	2,018,994	-0.22(-4.21%)
Aug 03, 2006	5.264	5.498	5.158	5.328	2,634,520	+0.01(+0.13%)
Aug 02, 2006	5.422	5.592	5.264	5.321	2,783,212	-0.04(-0.79%)