Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.69	11.76	11.69	11.75	333,728	+0.06(+0.51%)
Dec 30, 2004	11.68	11.74	11.65	11.69	633,981	+0.05(+0.42%)
Dec 29, 2004	11.53	11.67	11.51	11.64	1,121,894	+0.08(+0.72%)
Dec 28, 2004	11.45	11.58	11.45	11.56	636,010	+0.12(+1.07%)
Dec 27, 2004	11.48	11.53	11.44	11.44	519,357	-0.02(-0.19%)
Dec 23, 2004	11.35	11.48	11.35	11.46	426,035	+0.08(+0.71%)
Dec 22, 2004	11.36	11.40	11.30	11.38	1,138,124	-0.07(-0.61%)
Dec 21, 2004	11.39	11.48	11.36	11.45	935,250	+0.11(+0.96%)
Dec 20, 2004	11.33	11.39	11.32	11.34	771,936	+0.15(+1.34%)
Dec 17, 2004	11.13	11.23	11.12	11.19	1,164,497	+0.19(+1.70%)
Dec 16, 2004	11.06	11.09	10.93	11.00	1,517,498	-0.11(-1.02%)
Dec 15, 2004	11.14	11.15	11.05	11.12	1,615,892	-0.04(-0.40%)
Dec 14, 2004	11.05	11.19	11.04	11.16	1,450,550	-0.03(-0.26%)
Dec 13, 2004	11.02	11.21	11.00	11.19	1,440,406	+0.19(+1.71%)
Dec 10, 2004	10.88	11.03	10.88	11.00	1,342,012	-0.05(-0.48%)
Dec 09, 2004	10.92	11.09	10.82	11.05	1,329,840	-0.00(-0.02%)
Dec 08, 2004	10.89	11.12	10.87	11.06	1,774,134	-0.15(-1.37%)
Dec 07, 2004	11.30	11.40	11.21	11.21	1,977,009	-0.28(-2.40%)
Dec 06, 2004	11.44	11.60	11.41	11.48	1,089,434	-0.03(-0.23%)
Dec 03, 2004	11.40	11.56	11.40	11.51	1,171,598	-0.08(-0.67%)
Dec 02, 2004	11.74	11.74	11.46	11.59	1,959,764	-0.18(-1.53%)
Dec 01, 2004	11.74	11.80	11.71	11.77	1,513,441	+0.18(+1.53%)
Nov 30, 2004	11.67	11.68	11.57	11.59	766,864	-0.09(-0.74%)
Nov 29, 2004	11.66	11.74	11.60	11.68	1,063,060	+0.03(+0.22%)
Nov 26, 2004	11.59	11.66	11.53	11.65	1,457,651	+0.13(+1.15%)
Nov 24, 2004	11.37	11.55	11.37	11.52	909,890	+0.16(+1.45%)
Nov 23, 2004	11.35	11.41	11.29	11.36	1,248,690	+0.04(+0.35%)
Nov 22, 2004	11.18	11.34	11.15	11.32	973,796	+0.00(+0.00%)
Nov 19, 2004	11.34	11.39	11.30	11.32	1,023,500	+0.05(+0.41%)
Nov 18, 2004	11.32	11.32	11.26	11.27	436,179	-0.11(-1.00%)
Nov 17, 2004	11.34	11.51	11.31	11.39	1,459,679	+0.24(+2.12%)
Nov 16, 2004	11.16	11.19	11.11	11.15	526,458	-0.12(-1.05%)
Nov 15, 2004	11.22	11.31	11.18	11.27	758,749	-0.07(-0.62%)
Nov 12, 2004	11.11	11.37	11.11	11.34	1,048,859	+0.10(+0.89%)
Nov 11, 2004	11.13	11.27	11.10	11.24	709,045	+0.08(+0.76%)
Nov 10, 2004	11.19	11.22	11.13	11.15	1,256,805	+0.28(+2.61%)
Nov 09, 2004	10.88	10.91	10.85	10.87	485,883	+0.05(+0.47%)
Nov 08, 2004	10.76	10.88	10.74	10.82	956,551	-0.17(-1.56%)
Nov 05, 2004	10.84	11.00	10.83	10.99	2,147,423	+0.08(+0.70%)
Nov 04, 2004	10.66	10.91	10.66	10.91	875,402	+0.25(+2.31%)
Nov 03, 2004	10.68	10.71	10.64	10.67	808,453	+0.24(+2.29%)
Nov 02, 2004	10.48	10.54	10.41	10.43	809,468	-0.11(-1.00%)
Nov 01, 2004	10.50	10.54	10.46	10.53	660,355	+0.05(+0.52%)
Oct 29, 2004	10.30	10.49	10.28	10.48	1,837,025	+0.19(+1.86%)
Oct 28, 2004	10.22	10.39	10.19	10.29	1,358,242	-0.42(-3.94%)
Oct 27, 2004	10.69	10.72	10.60	10.71	817,583	+0.07(+0.70%)
Oct 26, 2004	10.57	10.64	10.52	10.64	924,091	+0.10(+0.99%)
Oct 25, 2004	10.55	10.60	10.46	10.53	963,652	+0.08(+0.80%)
Oct 22, 2004	10.59	10.59	10.42	10.45	914,962	-0.07(-0.68%)
Oct 21, 2004	10.49	10.59	10.42	10.52	1,356,214	+0.24(+2.35%)
Oct 20, 2004	10.08	10.39	10.05	10.28	1,969,908	+0.08(+0.74%)
Oct 19, 2004	10.34	10.35	10.18	10.20	1,261,877	-0.23(-2.23%)
Oct 18, 2004	10.52	10.53	10.41	10.43	768,893	-0.11(-1.01%)
Oct 15, 2004	10.41	10.57	10.41	10.54	825,697	+0.17(+1.63%)
Oct 14, 2004	10.36	10.46	10.32	10.37	1,178,699	+0.11(+1.06%)
Oct 13, 2004	10.39	10.39	10.23	10.26	2,614,034	-0.40(-3.78%)
Oct 12, 2004	10.64	10.67	10.60	10.67	925,106	-0.24(-2.17%)
Oct 11, 2004	11.04	11.04	10.85	10.90	1,893,830	-0.00(-0.02%)
Oct 08, 2004	11.00	11.07	10.89	10.91	1,303,466	-0.06(-0.50%)
Oct 07, 2004	11.08	11.09	10.95	10.96	1,380,558	-0.05(-0.45%)
Oct 06, 2004	10.80	11.06	10.80	11.01	1,461,708	+0.24(+2.27%)
Oct 05, 2004	10.70	10.85	10.68	10.77	2,642,436	+0.09(+0.82%)
Oct 04, 2004	10.64	10.70	10.60	10.68	2,124,092	-0.18(-1.70%)
Oct 01, 2004	10.84	10.90	10.79	10.86	1,352,156	+0.15(+1.41%)
Sep 30, 2004	10.66	10.71	10.62	10.71	1,144,210	+0.04(+0.41%)
Sep 29, 2004	10.65	10.72	10.63	10.67	1,875,571	+0.01(+0.06%)
Sep 28, 2004	10.56	10.67	10.48	10.66	2,254,946	+0.44(+4.30%)
Sep 27, 2004	10.19	10.24	10.16	10.22	849,028	-0.06(-0.57%)
Sep 24, 2004	10.26	10.34	10.23	10.28	1,264,920	+0.04(+0.40%)
Sep 23, 2004	10.24	10.29	10.23	10.24	1,330,854	-0.07(-0.67%)
Sep 22, 2004	10.31	10.34	10.28	10.31	1,115,808	-0.05(-0.44%)
Sep 21, 2004	10.22	10.40	10.22	10.35	2,008,454	+0.11(+1.03%)
Sep 20, 2004	10.15	10.26	10.14	10.25	1,176,670	-0.07(-0.63%)
Sep 17, 2004	10.29	10.32	10.27	10.31	1,413,018	+0.26(+2.63%)
Sep 16, 2004	9.920	10.08	9.920	10.05	1,137,109	+0.18(+1.83%)
Sep 15, 2004	9.932	9.933	9.847	9.868	926,120	+0.00(+0.00%)
Sep 14, 2004	9.894	9.913	9.848	9.868	670,499	+0.07(+0.74%)
Sep 13, 2004	9.812	9.829	9.763	9.795	876,416	+0.12(+1.25%)
Sep 10, 2004	9.686	9.702	9.622	9.674	737,447	+0.01(+0.08%)
Sep 09, 2004	9.670	9.689	9.575	9.666	975,824	-0.07(-0.74%)
Sep 08, 2004	9.628	9.777	9.616	9.738	763,821	+0.04(+0.43%)
Sep 07, 2004	9.690	9.710	9.613	9.697	1,567,203	-0.12(-1.23%)
Sep 03, 2004	9.770	9.854	9.732	9.817	1,421,133	-0.18(-1.79%)
Sep 02, 2004	9.923	9.995	9.856	9.995	858,157	+0.05(+0.49%)
Sep 01, 2004	9.882	9.968	9.857	9.947	978,867	-0.07(-0.67%)
Aug 31, 2004	9.844	10.01	9.828	10.01	828,741	+0.12(+1.18%)
Aug 30, 2004	9.995	10.02	9.898	9.898	409,805	-0.10(-0.98%)
Aug 27, 2004	9.959	10.02	9.930	9.995	426,035	+0.01(+0.14%)
Aug 26, 2004	9.879	9.982	9.863	9.982	693,829	+0.08(+0.85%)
Aug 25, 2004	9.761	9.906	9.712	9.898	1,075,233	-0.02(-0.25%)
Aug 24, 2004	10.01	10.03	9.858	9.922	1,071,175	-0.22(-2.20%)
Aug 23, 2004	10.26	10.29	10.15	10.15	1,609,806	-0.18(-1.79%)
Aug 20, 2004	10.12	10.34	10.10	10.33	1,386,645	+0.18(+1.74%)
Aug 19, 2004	10.13	10.25	10.13	10.15	1,090,448	+0.13(+1.27%)
Aug 18, 2004	9.914	10.05	9.898	10.03	796,281	-0.08(-0.83%)
Aug 17, 2004	10.07	10.15	10.06	10.11	513,271	-0.04(-0.36%)
Aug 16, 2004	10.01	10.15	9.980	10.15	3,523,924	+0.24(+2.46%)
Aug 13, 2004	9.951	9.972	9.883	9.903	1,968,894	-0.00(-0.03%)
Aug 12, 2004	9.853	9.972	9.820	9.906	793,238	+0.00(+0.01%)
Aug 11, 2004	9.925	9.925	9.828	9.905	913,948	-0.25(-2.42%)
Aug 10, 2004	10.10	10.17	10.07	10.15	1,517,498	+0.03(+0.30%)
Aug 09, 2004	10.10	10.15	10.06	10.12	976,839	+0.05(+0.54%)
Aug 06, 2004	10.20	10.21	10.04	10.07	1,070,161	-0.13(-1.27%)
Aug 05, 2004	10.36	10.37	10.19	10.19	651,226	-0.23(-2.23%)
Aug 04, 2004	10.26	10.44	10.24	10.43	825,697	+0.08(+0.73%)
Aug 03, 2004	10.40	10.43	10.35	10.35	724,260	+0.06(+0.57%)
Aug 02, 2004	10.21	10.29	10.18	10.29	638,039	-0.05(-0.45%)
Jul 30, 2004	10.38	10.39	10.30	10.34	823,669	+0.16(+1.54%)
Jul 29, 2004	10.06	10.25	10.06	10.18	978,867	+0.20(+2.00%)
Jul 28, 2004	9.824	9.994	9.817	9.983	903,804	+0.17(+1.78%)
Jul 27, 2004	9.737	9.832	9.661	9.808	1,862,385	+0.09(+0.97%)
Jul 26, 2004	9.779	9.785	9.656	9.713	893,660	+0.12(+1.24%)
Jul 23, 2004	9.720	9.720	9.594	9.594	1,235,503	-0.35(-3.53%)
Jul 22, 2004	9.876	9.976	9.826	9.945	1,175,655	-0.01(-0.07%)
Jul 21, 2004	10.20	10.20	9.952	9.952	1,154,354	-0.18(-1.78%)
Jul 20, 2004	10.18	10.18	10.09	10.13	1,121,894	-0.19(-1.85%)
Jul 19, 2004	10.38	10.38	10.25	10.32	1,243,618	-0.15(-1.41%)
Jul 16, 2004	10.47	10.56	10.45	10.47	1,448,521	+0.27(+2.67%)
Jul 15, 2004	10.25	10.34	10.20	10.20	2,459,849	+0.07(+0.64%)
Jul 14, 2004	10.08	10.21	10.08	10.13	1,697,042	+0.00(+0.03%)
Jul 13, 2004	10.16	10.17	10.08	10.13	746,577	-0.01(-0.06%)
Jul 12, 2004	10.11	10.14	10.05	10.14	901,775	+0.05(+0.50%)
Jul 09, 2004	9.988	10.11	9.988	10.09	1,027,557	+0.11(+1.12%)
Jul 08, 2004	9.994	10.05	9.956	9.976	1,516,484	+0.05(+0.55%)
Jul 07, 2004	9.820	9.986	9.819	9.921	1,612,849	+0.20(+2.02%)
Jul 06, 2004	9.706	9.759	9.667	9.725	1,087,405	+0.08(+0.87%)
Jul 02, 2004	9.555	9.672	9.549	9.641	569,062	+0.08(+0.79%)
Jul 01, 2004	9.627	9.647	9.533	9.566	881,488	-0.10(-1.04%)
Jun 30, 2004	9.580	9.666	9.513	9.666	749,620	+0.10(+1.04%)
Jun 29, 2004	9.519	9.576	9.484	9.567	999,155	-0.05(-0.47%)
Jun 28, 2004	9.819	9.833	9.612	9.612	1,070,161	-0.08(-0.81%)
Jun 25, 2004	9.696	9.777	9.656	9.691	1,387,659	+0.04(+0.43%)
Jun 24, 2004	9.597	9.700	9.572	9.649	1,370,415	+0.24(+2.60%)
Jun 23, 2004	9.315	9.415	9.261	9.405	1,297,380	+0.05(+0.56%)
Jun 22, 2004	9.318	9.378	9.238	9.353	1,396,788	-0.04(-0.41%)
Jun 21, 2004	9.459	9.513	9.360	9.391	1,337,955	-0.17(-1.78%)
Jun 18, 2004	9.498	9.583	9.480	9.562	1,043,787	+0.12(+1.31%)
Jun 17, 2004	9.360	9.454	9.304	9.438	920,034	+0.16(+1.76%)
Jun 16, 2004	9.342	9.342	9.212	9.275	1,092,477	-0.09(-0.92%)
Jun 15, 2004	9.222	9.389	9.210	9.360	1,373,458	+0.10(+1.04%)
Jun 14, 2004	9.233	9.266	9.199	9.264	1,215,216	-0.18(-1.95%)
Jun 10, 2004	9.439	9.459	9.357	9.448	806,424	+0.07(+0.70%)
Jun 09, 2004	9.499	9.499	9.381	9.382	2,395,944	-0.34(-3.53%)
Jun 08, 2004	9.712	9.725	9.640	9.725	796,281	-0.06(-0.61%)
Jun 07, 2004	9.649	9.798	9.637	9.785	753,677	+0.21(+2.21%)
Jun 04, 2004	9.481	9.591	9.452	9.573	835,841	+0.21(+2.21%)
Jun 03, 2004	9.449	9.463	9.350	9.366	1,128,994	-0.19(-1.96%)
Jun 02, 2004	9.627	9.627	9.445	9.554	1,855,284	-0.06(-0.63%)
Jun 01, 2004	9.639	9.676	9.589	9.614	955,537	-0.01(-0.06%)
May 28, 2004	9.582	9.637	9.519	9.620	815,554	-0.02(-0.16%)
May 27, 2004	9.622	9.663	9.595	9.636	953,508	+0.17(+1.76%)
May 26, 2004	9.458	9.542	9.384	9.469	1,814,709	+0.04(+0.47%)
May 25, 2004	9.133	9.434	9.113	9.425	1,983,095	+0.23(+2.52%)
May 24, 2004	9.241	9.272	9.150	9.193	941,336	+0.02(+0.17%)
May 21, 2004	9.159	9.216	9.113	9.177	1,637,194	+0.40(+4.55%)
May 20, 2004	8.833	8.858	8.749	8.778	1,445,478	-0.15(-1.72%)
May 19, 2004	9.089	9.177	8.932	8.932	1,919,189	+0.17(+1.96%)
May 18, 2004	8.661	8.764	8.642	8.760	1,663,568	+0.20(+2.31%)
May 17, 2004	8.497	8.661	8.476	8.562	1,793,407	+0.04(+0.50%)
May 14, 2004	8.513	8.622	8.333	8.520	4,715,810	-0.34(-3.82%)
May 13, 2004	8.821	8.887	8.789	8.858	738,462	-0.06(-0.65%)
May 12, 2004	8.853	8.923	8.784	8.916	1,237,532	+0.09(+1.03%)
May 11, 2004	8.756	8.825	8.689	8.825	2,357,398	+0.13(+1.45%)
May 10, 2004	8.670	8.759	8.613	8.699	2,229,587	-0.19(-2.12%)
May 07, 2004	8.954	9.005	8.864	8.887	1,763,991	-0.16(-1.80%)
May 06, 2004	9.003	9.101	8.981	9.050	2,831,109	-0.13(-1.41%)
May 05, 2004	9.173	9.265	9.110	9.179	1,720,373	+0.06(+0.70%)
May 04, 2004	9.057	9.167	9.056	9.115	2,634,321	+0.16(+1.82%)
May 03, 2004	8.833	8.952	8.730	8.952	1,362,300	+0.12(+1.35%)
Apr 30, 2004	8.779	8.858	8.742	8.833	1,572,275	-0.02(-0.23%)
Apr 29, 2004	8.800	8.946	8.777	8.854	3,307,863	+0.09(+0.98%)
Apr 28, 2004	8.905	8.929	8.737	8.768	1,908,031	-0.45(-4.86%)
Apr 27, 2004	9.235	9.300	9.177	9.216	1,443,449	+0.03(+0.29%)
Apr 26, 2004	9.219	9.269	9.186	9.189	826,712	-0.01(-0.15%)
Apr 23, 2004	9.119	9.216	9.045	9.203	1,719,358	+0.03(+0.29%)
Apr 22, 2004	8.941	9.188	8.940	9.176	4,548,439	+0.06(+0.68%)
Apr 21, 2004	9.094	9.184	9.070	9.114	3,166,866	-0.37(-3.86%)
Apr 20, 2004	9.658	9.676	9.479	9.480	1,375,487	-0.27(-2.72%)
Apr 19, 2004	9.661	9.766	9.615	9.745	1,885,715	-0.01(-0.10%)
Apr 16, 2004	9.666	9.809	9.637	9.755	1,195,943	+0.24(+2.49%)
Apr 15, 2004	9.409	9.538	9.378	9.518	2,849,368	+0.04(+0.42%)
Apr 14, 2004	9.479	9.584	9.458	9.479	2,642,436	-0.46(-4.66%)
Apr 13, 2004	10.11	10.13	9.908	9.942	1,476,924	-0.23(-2.26%)
Apr 12, 2004	10.14	10.19	10.09	10.17	455,452	+0.05(+0.52%)
Apr 08, 2004	10.25	10.25	10.09	10.12	920,034	-0.04(-0.39%)
Apr 07, 2004	10.16	10.23	10.13	10.16	1,446,493	-0.07(-0.68%)
Apr 06, 2004	10.06	10.25	10.05	10.23	1,585,461	+0.02(+0.15%)
Apr 05, 2004	10.14	10.24	10.09	10.21	1,021,471	-0.17(-1.61%)
Apr 02, 2004	10.27	10.41	10.26	10.38	1,973,965	+0.29(+2.86%)
Apr 01, 2004	10.01	10.10	9.988	10.09	1,160,440	+0.18(+1.78%)
Mar 31, 2004	9.801	9.960	9.797	9.916	2,134,236	-0.10(-1.00%)
Mar 30, 2004	9.824	10.02	9.821	10.02	1,545,901	+0.17(+1.76%)
Mar 29, 2004	9.812	9.908	9.801	9.843	884,531	+0.11(+1.12%)
Mar 26, 2004	9.660	9.766	9.606	9.733	1,380,558	+0.11(+1.18%)
Mar 25, 2004	9.498	9.626	9.448	9.620	1,651,395	+0.16(+1.70%)
Mar 24, 2004	9.519	9.551	9.447	9.459	2,341,168	-0.29(-2.93%)
Mar 23, 2004	9.815	9.844	9.708	9.745	1,933,391	-0.08(-0.86%)
Mar 22, 2004	9.694	9.850	9.688	9.830	4,066,613	+0.01(+0.11%)
Mar 19, 2004	9.799	9.932	9.763	9.819	1,158,411	-0.12(-1.18%)
Mar 18, 2004	9.949	9.978	9.862	9.936	1,156,382	-0.08(-0.79%)
Mar 17, 2004	9.916	10.05	9.884	10.02	905,833	+0.17(+1.69%)
Mar 16, 2004	9.898	9.898	9.771	9.848	1,525,613	+0.15(+1.58%)
Mar 15, 2004	9.768	9.768	9.592	9.696	3,347,424	-0.19(-1.90%)
Mar 12, 2004	9.735	9.927	9.712	9.883	3,521,896	+0.27(+2.82%)
Mar 11, 2004	9.563	9.706	9.518	9.612	2,836,181	-0.11(-1.17%)
Mar 10, 2004	9.917	9.926	9.725	9.725	2,734,744	-0.63(-6.05%)
Mar 09, 2004	10.55	10.59	10.35	10.35	1,444,464	-0.31(-2.91%)
Mar 08, 2004	10.58	10.70	10.57	10.66	3,449,875	+0.02(+0.16%)
Mar 05, 2004	10.45	10.69	10.45	10.64	1,284,193	+0.12(+1.15%)
Mar 04, 2004	10.45	10.54	10.37	10.52	1,593,576	-0.11(-1.07%)
Mar 03, 2004	10.58	10.67	10.48	10.64	1,248,690	-0.33(-3.04%)
Mar 02, 2004	11.10	11.12	10.92	10.97	854,100	-0.13(-1.16%)
Mar 01, 2004	10.88	11.11	10.88	11.10	1,723,416	+0.27(+2.45%)
Feb 27, 2004	10.73	10.84	10.65	10.83	1,153,339	-0.03(-0.29%)
Feb 26, 2004	10.71	10.88	10.68	10.87	920,034	+0.17(+1.56%)
Feb 25, 2004	10.77	10.79	10.68	10.70	485,883	+0.05(+0.46%)
Feb 24, 2004	10.44	10.75	10.43	10.65	991,040	-0.07(-0.65%)
Feb 23, 2004	10.81	10.81	10.65	10.72	1,070,161	-0.17(-1.52%)
Feb 20, 2004	11.12	11.12	10.76	10.89	1,347,084	-0.38(-3.39%)
Feb 19, 2004	11.17	11.31	11.14	11.27	2,352,326	+0.22(+2.01%)
Feb 18, 2004	11.15	11.27	11.03	11.05	701,944	-0.09(-0.78%)
Feb 17, 2004	11.14	11.21	11.06	11.13	784,108	+0.17(+1.56%)
Feb 13, 2004	11.10	11.12	10.82	10.96	1,156,382	+0.12(+1.06%)
Feb 12, 2004	10.76	10.92	10.74	10.85	1,141,167	+0.08(+0.71%)
Feb 11, 2004	10.48	10.79	10.45	10.77	2,414,202	+0.27(+2.56%)
Feb 10, 2004	10.50	10.55	10.43	10.50	757,735	-0.07(-0.66%)
Feb 09, 2004	10.55	10.58	10.44	10.57	2,260,018	+0.27(+2.66%)
Feb 06, 2004	10.19	10.30	10.14	10.30	2,951,819	+0.08(+0.74%)
Feb 05, 2004	10.13	10.28	10.11	10.22	1,161,454	+0.07(+0.72%)
Feb 04, 2004	10.29	10.29	10.13	10.15	1,733,559	-0.02(-0.23%)
Feb 03, 2004	10.24	10.29	10.07	10.17	3,127,305	-0.24(-2.33%)
Feb 02, 2004	10.45	10.48	10.31	10.41	1,863,399	-0.23(-2.19%)
Jan 30, 2004	10.44	10.71	10.43	10.65	1,027,557	+0.26(+2.50%)
Jan 29, 2004	10.51	10.53	10.25	10.39	1,661,539	-0.03(-0.28%)
Jan 28, 2004	10.64	10.68	10.37	10.42	912,933	-0.21(-2.02%)
Jan 27, 2004	10.63	10.71	10.61	10.63	1,538,800	-0.10(-0.96%)
Jan 26, 2004	10.75	10.78	10.58	10.74	1,307,524	+0.26(+2.45%)
Jan 23, 2004	10.71	10.71	10.45	10.48	1,222,317	-0.21(-1.94%)
Jan 22, 2004	10.76	10.76	10.59	10.69	1,066,103	-0.15(-1.37%)
Jan 21, 2004	10.73	10.85	10.68	10.83	2,847,339	-0.04(-0.41%)
Jan 20, 2004	10.71	10.94	10.69	10.88	2,130,179	+0.21(+1.94%)
Jan 16, 2004	10.67	10.70	10.59	10.67	1,386,645	+0.11(+1.03%)
Jan 15, 2004	10.60	10.63	10.45	10.56	2,409,131	-0.43(-3.94%)
Jan 14, 2004	10.91	11.01	10.85	11.00	1,464,751	+0.17(+1.59%)
Jan 13, 2004	11.00	11.00	10.78	10.83	1,654,439	-0.14(-1.25%)
Jan 12, 2004	10.94	10.99	10.87	10.96	1,090,448	+0.06(+0.54%)
Jan 09, 2004	10.84	10.91	10.79	10.90	2,361,455	-0.12(-1.12%)
Jan 08, 2004	11.11	11.14	11.03	11.03	1,243,618	-0.07(-0.63%)
Jan 07, 2004	11.01	11.12	10.87	11.10	3,218,599	-0.29(-2.55%)
Jan 06, 2004	11.45	11.45	11.29	11.39	1,311,581	+0.00(+0.00%)
Jan 05, 2004	11.28	11.47	11.27	11.39	1,620,964	+0.34(+3.10%)