Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.37	14.60	14.09	14.20	8,065,631	+0.11(+0.80%)
Mar 30, 2009	14.28	14.30	13.83	14.09	9,678,831	-0.66(-4.47%)
Mar 26, 2009	14.49	14.81	14.27	14.75	14,977,014	+1.14(+8.35%)
Mar 25, 2009	13.59	14.06	13.13	13.61	10,940,163	-0.16(-1.16%)
Mar 24, 2009	13.48	14.26	13.21	13.77	13,141,047	-0.30(-2.10%)
Mar 23, 2009	13.89	14.09	13.82	14.06	13,690,314	+1.98(+16.38%)
Mar 20, 2009	12.29	12.47	11.98	12.09	6,001,703	-0.02(-0.18%)
Mar 19, 2009	11.24	12.64	12.03	12.11	12,983,452	+0.46(+3.93%)
Mar 18, 2009	11.24	11.77	10.81	11.65	14,223,286	-0.27(-2.30%)
Mar 17, 2009	11.66	11.96	11.41	11.92	12,226,211	-0.40(-3.28%)
Mar 16, 2009	12.49	12.74	12.23	12.33	10,066,123	-0.17(-1.36%)
Mar 13, 2009	12.82	12.92	12.25	12.50	0	+0.02(+0.18%)
Mar 12, 2009	11.68	12.48	11.53	12.48	10,087,121	+0.42(+3.48%)
Mar 11, 2009	12.09	12.28	11.94	12.06	13,435,616	+0.52(+4.54%)
Mar 10, 2009	11.30	11.74	11.14	11.53	9,398,566	+1.35(+13.27%)
Mar 09, 2009	10.39	10.65	10.11	10.18	6,946,287	-0.67(-6.16%)
Mar 06, 2009	11.09	11.27	10.51	10.85	0	+0.67(+6.56%)
Mar 05, 2009	10.37	10.73	10.13	10.18	8,294,064	-0.73(-6.66%)
Mar 04, 2009	10.57	11.28	10.51	10.91	11,629,331	+1.17(+12.07%)
Mar 02, 2009	10.49	10.58	9.686	9.735	8,389,015	-1.07(-9.89%)
Feb 27, 2009	10.59	11.20	10.59	10.80	0	-0.31(-2.76%)
Feb 26, 2009	11.29	11.49	11.06	11.11	8,909,524	+0.30(+2.75%)
Feb 25, 2009	11.09	11.18	10.48	10.81	9,288,829	-0.46(-4.07%)
Feb 24, 2009	10.93	11.42	10.60	11.27	7,107,139	+0.64(+6.00%)
Feb 23, 2009	11.44	11.46	10.60	10.63	10,482,495	-0.58(-5.21%)
Feb 20, 2009	11.21	11.39	10.88	11.22	14,124,086	-0.50(-4.24%)
Feb 19, 2009	12.23	12.28	11.68	11.72	13,089,752	+0.34(+2.99%)
Feb 18, 2009	11.44	11.44	10.83	11.38	9,238,998	+0.21(+1.85%)
Feb 17, 2009	11.29	11.51	11.07	11.17	8,320,679	-0.88(-7.27%)
Feb 13, 2009	12.00	12.28	11.65	12.04	9,510,455	+0.19(+1.64%)
Feb 12, 2009	10.88	11.89	10.82	11.85	12,290,384	-0.10(-0.81%)
Feb 11, 2009	12.11	12.14	11.75	11.95	10,001,847	+0.58(+5.06%)
Feb 10, 2009	12.09	12.41	11.19	11.37	16,504,081	-0.53(-4.46%)
Feb 09, 2009	12.13	12.36	11.65	11.90	17,072,978	-0.95(-7.40%)
Feb 06, 2009	12.06	13.00	12.00	12.85	22,984,968	+1.31(+11.32%)
Feb 05, 2009	11.12	11.67	10.93	11.55	12,792,332	+0.38(+3.41%)
Feb 04, 2009	11.05	11.49	10.92	11.17	21,992,620	+0.84(+8.18%)
Feb 03, 2009	9.744	10.38	9.546	10.32	18,261,044	+0.78(+8.19%)
Feb 02, 2009	9.623	9.850	9.417	9.540	14,984,567	+0.35(+3.83%)
Jan 30, 2009	9.700	9.724	9.033	9.188	0	-0.34(-3.59%)
Jan 29, 2009	9.362	9.670	9.211	9.530	15,454,651	-0.08(-0.82%)
Jan 28, 2009	9.482	9.898	9.375	9.609	16,716,709	-0.19(-1.92%)
Jan 27, 2009	9.797	9.946	9.527	9.797	10,762,052	+0.42(+4.52%)
Jan 26, 2009	9.330	9.815	9.242	9.374	8,937,858	+0.25(+2.79%)
Jan 23, 2009	8.590	9.306	8.590	9.119	9,319,268	+0.05(+0.50%)
Jan 22, 2009	9.150	9.295	8.885	9.074	12,221,189	-0.19(-2.08%)
Jan 21, 2009	8.879	9.267	8.522	9.267	15,602,388	+0.88(+10.51%)
Jan 20, 2009	9.052	9.151	8.367	8.385	13,082,992	-1.02(-10.81%)
Jan 16, 2009	9.737	9.738	9.129	9.402	14,658,087	+0.25(+2.72%)
Jan 15, 2009	8.763	9.321	8.315	9.153	15,716,260	+0.36(+4.12%)
Jan 14, 2009	8.841	8.971	8.349	8.791	18,143,538	-0.95(-9.71%)
Jan 13, 2009	9.322	9.797	9.321	9.737	11,952,621	-0.05(-0.55%)
Jan 12, 2009	10.20	10.34	9.791	9.791	9,947,408	-0.81(-7.66%)
Jan 09, 2009	11.16	11.18	10.31	10.60	16,675,668	-0.89(-7.71%)
Jan 08, 2009	11.00	11.52	11.00	11.49	17,325,560	+0.01(+0.06%)
Jan 07, 2009	11.83	12.01	11.44	11.48	15,807,699	-0.93(-7.51%)
Jan 06, 2009	11.77	12.65	11.56	12.41	27,644,220	+1.66(+15.41%)
Jan 05, 2009	10.58	11.16	10.47	10.76	14,991,346	+0.23(+2.16%)
Jan 02, 2009	10.06	10.54	10.00	10.53	0	+1.11(+11.80%)
Jan 01, 2009	9.032	9.580	9.032	9.417	0	+0.00(+0.00%)
Dec 31, 2008	9.032	9.580	9.032	9.417	6,725,974	+0.18(+2.00%)
Dec 30, 2008	8.840	9.233	8.696	9.233	5,736,704	+0.20(+2.25%)
Dec 29, 2008	8.986	9.042	8.818	9.029	6,444,415	+0.27(+3.13%)
Dec 26, 2008	8.403	8.791	8.403	8.755	3,306,745	+0.12(+1.35%)
Dec 24, 2008	8.683	8.756	8.528	8.639	5,292,565	-0.07(-0.79%)
Dec 23, 2008	8.906	9.032	8.643	8.707	7,119,554	+0.27(+3.25%)
Dec 22, 2008	8.724	8.820	8.367	8.433	12,596,349	-0.60(-6.66%)
Dec 19, 2008	9.111	9.536	8.950	9.035	14,255,868	-0.43(-4.58%)
Dec 18, 2008	10.17	10.20	9.340	9.468	11,135,881	-0.80(-7.77%)
Dec 17, 2008	9.892	10.56	9.880	10.27	11,726,086	-0.19(-1.85%)
Dec 16, 2008	9.809	10.54	9.705	10.46	12,239,958	+1.03(+10.97%)
Dec 15, 2008	9.939	10.23	9.426	9.426	12,275,099	-0.38(-3.90%)
Dec 12, 2008	9.491	9.893	9.321	9.808	0	+0.22(+2.31%)
Dec 11, 2008	9.865	10.09	9.415	9.587	18,804,278	-0.42(-4.22%)
Dec 10, 2008	9.217	10.01	9.079	10.01	34,600,780	+2.27(+29.29%)
Dec 09, 2008	7.636	8.050	7.444	7.742	17,544,902	+0.07(+0.90%)
Dec 08, 2008	7.303	7.837	7.292	7.673	24,055,396	+0.80(+11.57%)
Dec 05, 2008	6.637	6.933	6.313	6.877	0	+0.45(+6.93%)
Dec 04, 2008	6.326	7.142	6.270	6.431	35,687,184	-0.69(-9.74%)
Dec 03, 2008	6.897	7.364	6.816	7.125	31,260,858	-1.14(-13.82%)
Dec 02, 2008	8.479	8.539	7.854	8.268	17,688,834	-0.32(-3.69%)
Dec 01, 2008	9.548	9.680	8.585	8.585	14,512,483	-2.01(-18.95%)
Nov 28, 2008	10.49	10.75	10.33	10.59	6,991,455	+0.16(+1.52%)
Nov 26, 2008	9.414	10.54	9.375	10.43	25,927,146	-0.80(-7.15%)
Nov 25, 2008	10.98	11.47	9.895	11.24	43,018,968	-4.23(-27.33%)
Nov 24, 2008	14.45	15.91	14.24	15.46	27,198,542	+1.58(+11.35%)
Nov 21, 2008	13.41	13.89	12.57	13.89	7,521,216	+1.80(+14.89%)
Nov 20, 2008	13.34	13.34	11.82	12.09	7,713,404	-1.67(-12.15%)
Nov 19, 2008	15.36	15.64	13.76	13.76	4,912,241	-1.66(-10.78%)
Nov 18, 2008	15.34	15.89	14.92	15.42	5,884,932	-0.12(-0.79%)
Nov 17, 2008	15.88	16.33	15.10	15.54	4,854,970	-0.32(-2.04%)
Nov 14, 2008	16.74	17.40	15.87	15.87	0	-1.78(-10.10%)
Nov 13, 2008	15.91	17.65	15.15	17.65	8,121,930	+2.12(+13.62%)
Nov 12, 2008	16.21	16.50	15.52	15.53	5,734,041	-1.86(-10.68%)
Nov 11, 2008	17.50	17.96	16.72	17.39	4,914,044	-0.85(-4.67%)
Nov 10, 2008	19.30	19.43	17.93	18.24	5,595,481	+0.52(+2.92%)
Nov 07, 2008	16.89	18.22	16.83	17.73	0	+1.04(+6.25%)
Nov 06, 2008	18.13	18.52	16.59	16.68	6,219,155	-2.44(-12.76%)
Nov 05, 2008	20.47	21.29	19.07	19.12	4,209,571	-2.07(-9.77%)
Nov 04, 2008	20.51	21.68	20.18	21.19	4,827,864	+2.15(+11.29%)
Nov 03, 2008	19.07	19.82	18.69	19.04	5,169,526	-0.64(-3.27%)
Oct 31, 2008	19.16	20.38	18.69	19.69	5,885,641	+0.22(+1.15%)
Oct 30, 2008	19.86	20.26	18.36	19.46	9,428,702	+0.84(+4.52%)
Oct 29, 2008	17.12	19.00	16.91	18.62	9,370,789	+1.92(+11.47%)
Oct 28, 2008	16.10	16.71	14.35	16.71	6,463,572	+2.02(+13.72%)
Oct 27, 2008	14.23	15.62	13.93	14.69	7,826,256	-0.90(-5.77%)
Oct 24, 2008	13.93	16.19	13.83	15.59	6,875,138	+0.39(+2.56%)
Oct 23, 2008	14.40	15.75	13.87	15.20	9,006,317	+0.05(+0.36%)
Oct 22, 2008	16.63	16.68	14.51	15.15	10,581,478	-2.62(-14.75%)
Oct 21, 2008	18.36	18.96	17.70	17.77	5,710,391	-1.21(-6.39%)
Oct 20, 2008	17.63	19.21	17.20	18.98	6,607,750	+2.54(+15.43%)
Oct 17, 2008	15.25	17.47	15.22	16.44	0	-0.29(-1.74%)
Oct 16, 2008	16.82	17.07	14.49	16.73	10,849,554	+0.40(+2.42%)
Oct 15, 2008	18.25	18.42	16.33	16.34	7,673,505	-4.21(-20.48%)
Oct 14, 2008	22.00	22.11	19.99	20.55	5,934,688	-1.01(-4.67%)
Oct 13, 2008	19.54	21.62	19.31	21.55	5,444,023	+3.47(+19.18%)
Oct 10, 2008	16.89	19.06	15.88	18.09	0	-0.43(-2.34%)
Oct 09, 2008	20.81	21.14	18.36	18.52	7,898,463	-1.42(-7.12%)
Oct 08, 2008	19.58	21.58	18.53	19.94	13,444,066	-0.44(-2.17%)
Oct 07, 2008	23.01	23.04	20.20	20.38	7,984,709	-1.02(-4.76%)
Oct 06, 2008	22.45	22.54	19.81	21.40	10,299,645	-2.43(-10.20%)
Oct 03, 2008	23.90	26.06	23.68	23.83	0	+0.66(+2.86%)
Oct 02, 2008	25.50	25.51	23.17	23.17	7,018,353	-3.76(-13.96%)
Oct 01, 2008	27.42	27.51	25.63	26.93	6,887,459	+0.50(+1.90%)
Sep 30, 2008	26.11	26.70	25.60	26.43	5,007,825	+2.44(+10.15%)
Sep 29, 2008	26.37	27.54	10.59	23.99	9,340,162	-4.71(-16.42%)
Sep 26, 2008	29.61	29.75	27.89	28.70	0	-2.33(-7.51%)
Sep 25, 2008	30.73	31.60	30.50	31.03	3,455,219	+0.21(+0.69%)
Sep 24, 2008	31.32	31.45	30.52	30.82	4,337,000	+0.20(+0.64%)
Sep 23, 2008	32.05	32.31	30.19	30.62	5,846,053	-4.54(-12.91%)
Sep 22, 2008	34.36	35.16	32.83	35.16	5,129,098	+1.81(+5.43%)
Sep 19, 2008	32.37	33.36	30.71	33.35	0	+4.28(+14.71%)
Sep 18, 2008	28.37	29.61	27.35	29.08	7,747,591	+0.64(+2.24%)
Sep 17, 2008	29.31	30.07	27.20	28.44	8,758,463	-2.26(-7.37%)
Sep 16, 2008	29.24	30.86	28.88	30.70	9,589,743	-0.08(-0.26%)
Sep 15, 2008	31.98	32.56	30.67	30.78	5,409,506	-3.68(-10.69%)
Sep 12, 2008	32.88	34.50	32.62	34.47	0	+2.94(+9.34%)
Sep 11, 2008	30.65	31.73	29.94	31.52	6,489,847	-0.04(-0.13%)
Sep 10, 2008	31.02	32.08	30.71	31.56	5,092,683	+1.01(+3.31%)
Sep 09, 2008	32.53	32.57	30.52	30.55	5,319,879	-2.69(-8.09%)
Sep 08, 2008	33.93	34.08	32.71	33.24	5,832,845	-0.06(-0.18%)
Sep 05, 2008	33.57	33.64	32.08	33.30	0	-0.02(-0.05%)
Sep 04, 2008	35.40	35.52	32.92	33.32	7,274,543	-1.35(-3.89%)
Sep 03, 2008	35.51	35.90	34.13	34.67	5,319,228	-1.34(-3.73%)
Sep 02, 2008	36.44	36.85	35.91	36.01	5,211,578	-4.21(-10.46%)
Aug 29, 2008	40.70	40.92	40.09	40.22	0	-0.89(-2.17%)
Aug 28, 2008	41.51	41.70	40.46	41.11	2,684,100	-0.01(-0.03%)
Aug 27, 2008	40.57	41.18	40.18	41.12	2,544,557	+0.65(+1.60%)
Aug 26, 2008	39.65	40.59	39.60	40.48	4,246,694	+0.26(+0.66%)
Aug 25, 2008	40.78	40.78	39.69	40.21	2,441,543	-0.17(-0.42%)
Aug 22, 2008	39.98	40.90	39.87	40.38	0	-0.78(-1.89%)
Aug 21, 2008	40.83	41.41	40.52	41.16	3,425,073	+1.06(+2.64%)
Aug 20, 2008	39.06	40.30	38.82	40.10	3,616,165	+2.17(+5.72%)
Aug 19, 2008	36.51	38.18	36.26	37.93	3,449,573	+1.06(+2.88%)
Aug 18, 2008	37.41	37.54	36.63	36.86	1,862,790	+0.14(+0.37%)
Aug 15, 2008	37.02	37.07	36.28	36.73	0	-0.66(-1.77%)
Aug 14, 2008	38.13	38.71	37.27	37.39	3,738,298	-1.03(-2.68%)
Aug 13, 2008	36.75	38.65	36.67	38.42	6,012,787	+1.24(+3.34%)
Aug 12, 2008	36.64	37.47	36.11	37.18	4,085,946	+0.34(+0.92%)
Aug 11, 2008	37.70	37.85	36.24	36.84	2,778,400	-0.99(-2.62%)
Aug 08, 2008	37.68	38.29	37.37	37.83	3,552,106	-1.17(-2.99%)
Aug 07, 2008	40.66	40.66	38.98	38.99	4,043,460	-1.27(-3.16%)
Aug 06, 2008	40.29	40.76	39.52	40.27	4,992,851	+1.81(+4.72%)
Aug 05, 2008	39.56	39.63	37.64	38.45	8,576,076	-0.95(-2.42%)
Aug 04, 2008	40.67	40.69	39.04	39.41	3,410,543	-2.38(-5.69%)
Aug 01, 2008	42.63	42.75	41.43	41.79	2,410,018	-2.44(-5.53%)
Jul 31, 2008	45.26	45.31	43.74	44.23	3,806,191	-0.97(-2.16%)
Jul 30, 2008	44.14	45.36	44.05	45.21	2,531,075	+1.80(+4.16%)
Jul 29, 2008	43.40	44.51	42.65	43.40	3,552,890	+0.75(+1.76%)
Jul 28, 2008	42.93	43.39	42.44	42.65	1,376,326	+0.87(+2.07%)
Jul 25, 2008	41.29	42.02	40.85	41.78	1,586,254	+0.85(+2.07%)
Jul 24, 2008	42.42	42.61	40.79	40.94	2,385,159	-1.44(-3.39%)
Jul 23, 2008	43.00	43.73	42.37	42.37	3,387,836	-1.11(-2.55%)
Jul 22, 2008	43.59	43.92	42.58	43.48	2,562,665	-1.11(-2.49%)
Jul 21, 2008	43.76	44.77	43.31	44.59	1,954,399	+2.07(+4.86%)
Jul 18, 2008	42.31	43.05	42.15	42.53	6,789,156	-0.26(-0.62%)
Jul 17, 2008	43.47	44.10	41.94	42.79	3,925,935	-0.34(-0.80%)
Jul 16, 2008	42.55	43.17	42.06	43.13	4,681,826	-0.89(-2.03%)
Jul 15, 2008	45.28	45.32	43.67	44.03	5,701,941	-1.79(-3.91%)
Jul 14, 2008	46.55	46.73	45.51	45.82	1,792,443	+0.15(+0.32%)
Jul 11, 2008	45.44	46.36	44.83	45.68	2,188,506	+0.12(+0.26%)
Jul 10, 2008	45.18	46.39	44.81	45.56	2,840,533	+1.44(+3.27%)
Jul 09, 2008	45.12	45.67	44.11	44.12	2,932,406	-0.44(-0.98%)
Jul 08, 2008	45.75	45.84	43.38	44.55	4,026,343	-0.93(-2.04%)
Jul 07, 2008	45.77	46.60	44.94	45.48	3,162,113	-0.41(-0.90%)
Jul 04, 2008	46.10	46.35	44.55	45.89	2,839,834	+0.00(+0.00%)
Jul 03, 2008	46.10	46.35	44.55	45.89	2,839,834	+0.35(+0.77%)
Jul 02, 2008	48.74	49.16	45.50	45.54	3,865,992	-4.05(-8.17%)
Jul 01, 2008	49.34	49.80	48.19	49.59	4,173,448	-2.83(-5.41%)
Jun 30, 2008	50.68	52.69	50.37	52.43	4,083,161	+3.95(+8.15%)
Jun 27, 2008	48.53	49.40	48.47	48.48	2,098,719	+0.42(+0.88%)
Jun 26, 2008	48.30	48.64	47.66	48.05	1,669,300	-0.76(-1.55%)
Jun 25, 2008	49.12	49.54	48.68	48.81	2,658,098	-1.05(-2.11%)
Jun 24, 2008	49.98	50.65	49.56	49.86	1,820,833	-0.72(-1.43%)
Jun 23, 2008	49.51	50.73	49.36	50.58	2,306,239	-0.15(-0.30%)
Jun 20, 2008	50.23	50.73	49.46	50.73	1,902,689	-0.05(-0.10%)
Jun 19, 2008	51.62	51.63	50.59	50.79	1,684,784	+0.17(+0.34%)
Jun 18, 2008	49.66	51.05	49.50	50.62	1,780,641	+0.72(+1.45%)
Jun 17, 2008	50.28	51.08	49.89	49.89	2,949,410	+0.82(+1.68%)
Jun 16, 2008	49.22	49.50	48.72	49.07	1,138,858	+0.13(+0.27%)
Jun 13, 2008	47.70	49.09	47.45	48.94	1,824,930	+1.86(+3.96%)
Jun 12, 2008	47.66	48.09	46.82	47.08	2,552,960	+0.26(+0.57%)
Jun 11, 2008	46.98	47.56	45.96	46.81	2,809,046	-0.20(-0.42%)
Jun 10, 2008	47.47	47.96	47.01	47.01	2,738,916	-2.28(-4.63%)
Jun 09, 2008	49.58	49.69	48.68	49.29	1,778,640	-0.26(-0.52%)
Jun 06, 2008	50.27	50.97	49.26	49.55	2,533,671	-0.78(-1.56%)
Jun 05, 2008	48.66	50.39	48.66	50.33	4,466,696	+1.42(+2.91%)
Jun 04, 2008	49.93	50.14	48.78	48.91	2,700,443	-1.62(-3.20%)
Jun 03, 2008	50.84	51.49	49.87	50.52	3,022,089	-0.93(-1.80%)
Jun 02, 2008	50.82	51.89	50.52	51.45	1,436,788	+0.29(+0.57%)
May 30, 2008	50.67	51.69	50.54	51.16	2,685,421	-0.03(-0.05%)
May 29, 2008	51.95	52.22	50.98	51.18	2,936,976	-1.59(-3.02%)
May 28, 2008	51.46	52.94	51.28	52.78	3,188,049	+0.54(+1.04%)
May 27, 2008	52.07	52.34	51.52	52.24	2,616,585	-1.25(-2.34%)
May 26, 2008	54.47	54.56	52.77	53.49	0	+0.00(+0.00%)
May 23, 2008	54.47	54.56	52.77	53.49	2,854,232	-2.17(-3.89%)
May 22, 2008	56.43	56.98	54.94	55.66	2,544,359	+1.71(+3.18%)
May 21, 2008	55.34	56.13	53.93	53.94	4,210,430	-1.55(-2.80%)
May 20, 2008	55.75	56.20	54.76	55.49	3,654,497	-2.40(-4.15%)
May 19, 2008	58.04	59.17	57.83	57.89	2,959,852	-0.88(-1.50%)
May 16, 2008	58.79	59.05	57.53	58.78	2,190,933	+0.89(+1.54%)
May 15, 2008	56.88	58.14	56.74	57.88	2,994,143	+2.23(+4.02%)
May 14, 2008	56.27	57.29	55.65	55.65	2,874,503	+0.88(+1.61%)
May 13, 2008	54.17	55.45	54.10	54.77	4,305,278	+1.44(+2.70%)
May 12, 2008	52.74	53.52	52.22	53.33	1,960,725	-0.17(-0.32%)
May 09, 2008	52.99	53.77	52.64	53.50	1,434,664	-0.85(-1.57%)
May 08, 2008	53.70	54.43	53.35	54.36	2,442,761	+2.39(+4.59%)
May 07, 2008	52.50	53.15	51.65	51.97	3,083,137	-2.31(-4.25%)
May 06, 2008	52.09	54.86	52.09	54.28	5,006,900	+0.94(+1.76%)
May 05, 2008	51.42	53.45	51.32	53.34	3,077,387	+2.04(+3.97%)
May 02, 2008	50.07	51.51	49.86	51.30	1,999,368	+2.16(+4.39%)
May 01, 2008	50.47	50.66	47.73	49.15	3,476,849	-0.64(-1.28%)
Apr 30, 2008	49.15	50.41	49.14	49.78	2,328,049	+0.06(+0.12%)
Apr 29, 2008	50.56	50.94	49.66	49.72	2,000,482	-2.38(-4.57%)
Apr 28, 2008	53.03	53.05	51.97	52.11	1,705,092	-0.94(-1.77%)
Apr 25, 2008	51.78	53.58	51.57	53.04	2,508,642	+1.15(+2.21%)
Apr 24, 2008	51.82	52.10	51.12	51.90	2,445,168	-2.27(-4.19%)
Apr 23, 2008	53.28	54.43	53.06	54.17	2,034,952	+0.91(+1.71%)
Apr 22, 2008	53.51	54.20	52.90	53.26	2,577,753	-0.29(-0.55%)
Apr 21, 2008	52.05	53.62	51.72	53.55	1,877,311	+1.62(+3.11%)
Apr 18, 2008	50.84	51.95	50.58	51.93	2,956,368	-0.00(-0.01%)
Apr 17, 2008	52.18	52.55	51.32	51.94	2,126,099	-1.05(-1.98%)
Apr 16, 2008	52.22	53.22	52.00	52.99	7,021,308	+2.04(+4.00%)
Apr 15, 2008	49.95	50.95	49.77	50.95	3,087,008	+2.20(+4.52%)
Apr 14, 2008	49.36	49.46	48.62	48.74	1,434,202	-0.24(-0.49%)
Apr 11, 2008	48.56	49.73	48.48	48.98	1,183,374	-0.37(-0.74%)
Apr 10, 2008	48.80	49.81	48.42	49.35	1,318,073	-0.53(-1.06%)
Apr 09, 2008	50.00	50.73	49.38	49.88	2,223,297	-0.04(-0.07%)
Apr 08, 2008	47.45	50.10	47.45	49.92	4,319,506	+1.59(+3.28%)
Apr 07, 2008	48.74	49.36	48.18	48.33	3,583,215	+0.19(+0.40%)
Apr 04, 2008	47.03	48.45	46.87	48.14	2,593,708	+1.89(+4.08%)
Apr 03, 2008	45.49	46.66	45.22	46.25	2,299,149	+0.78(+1.72%)
Apr 02, 2008	45.07	45.47	44.56	45.47	3,452,302	+1.01(+2.28%)