Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	21.74	22.04	21.31	21.92	4,370,385	-0.16(-0.71%)
Mar 30, 2006	21.71	22.18	21.71	22.08	4,313,737	+1.01(+4.77%)
Mar 29, 2006	20.68	21.13	20.67	21.08	1,777,799	+0.42(+2.02%)
Mar 28, 2006	20.79	21.07	20.62	20.66	2,258,362	-0.47(-2.21%)
Mar 27, 2006	21.00	21.18	20.90	21.13	1,869,380	+0.09(+0.43%)
Mar 24, 2006	20.77	21.06	20.68	21.04	1,697,548	+0.48(+2.34%)
Mar 23, 2006	20.52	20.62	20.29	20.55	1,716,431	+0.12(+0.61%)
Mar 22, 2006	20.11	20.51	20.11	20.43	2,358,440	+0.63(+3.18%)
Mar 21, 2006	20.23	20.27	19.80	19.80	2,419,809	-0.55(-2.69%)
Mar 20, 2006	20.48	20.54	20.32	20.35	1,616,353	+0.03(+0.15%)
Mar 17, 2006	20.41	20.52	20.28	20.32	2,927,752	-0.15(-0.72%)
Mar 16, 2006	20.49	20.72	20.44	20.46	2,600,138	-0.08(-0.39%)
Mar 15, 2006	20.24	20.58	20.22	20.54	3,137,349	+0.62(+3.12%)
Mar 14, 2006	19.44	19.96	19.43	19.92	1,890,151	+0.46(+2.36%)
Mar 13, 2006	19.44	19.58	19.37	19.46	1,366,158	-0.20(-1.00%)
Mar 10, 2006	19.08	19.67	18.95	19.66	2,681,333	+0.59(+3.11%)
Mar 09, 2006	19.15	19.38	19.06	19.07	2,691,719	-0.07(-0.38%)
Mar 08, 2006	18.83	19.23	18.73	19.14	3,962,520	-0.00(-0.02%)
Mar 07, 2006	19.21	19.41	19.02	19.14	2,718,154	-0.48(-2.44%)
Mar 06, 2006	20.06	20.09	19.44	19.62	3,005,170	-0.64(-3.16%)
Mar 03, 2006	20.12	20.42	20.05	20.26	2,475,513	-0.08(-0.38%)
Mar 02, 2006	19.88	20.42	19.78	20.34	3,180,779	+0.20(+1.00%)
Mar 01, 2006	20.15	20.22	19.92	20.13	3,476,292	+0.15(+0.77%)
Feb 28, 2006	20.20	20.14	19.85	19.98	2,262,139	-0.22(-1.10%)
Feb 27, 2006	20.39	20.47	20.20	20.20	2,382,044	-0.52(-2.49%)
Feb 24, 2006	20.37	20.75	20.35	20.72	2,360,329	-0.05(-0.25%)
Feb 23, 2006	21.01	21.01	20.74	20.77	2,701,160	-0.37(-1.76%)
Feb 22, 2006	21.04	21.22	21.02	21.14	2,332,949	-0.43(-1.98%)
Feb 21, 2006	21.74	21.82	21.40	21.57	3,265,751	+0.62(+2.94%)
Feb 17, 2006	21.20	21.23	20.92	20.95	3,089,198	+0.27(+1.31%)
Feb 16, 2006	20.54	20.87	20.44	20.68	2,602,026	+0.31(+1.52%)
Feb 15, 2006	20.53	20.72	20.20	20.37	2,893,763	-0.20(-0.97%)
Feb 14, 2006	20.08	20.61	20.05	20.57	1,543,655	+0.58(+2.89%)
Feb 13, 2006	20.20	20.27	19.85	20.00	3,110,913	-0.53(-2.60%)
Feb 10, 2006	21.04	21.04	20.16	20.53	5,247,483	-0.20(-0.96%)
Feb 09, 2006	21.01	21.09	20.73	20.73	3,661,342	+0.01(+0.04%)
Feb 08, 2006	20.63	20.80	20.41	20.72	3,401,706	+0.07(+0.36%)
Feb 07, 2006	21.49	21.50	20.52	20.65	4,188,167	-0.96(-4.44%)
Feb 06, 2006	21.38	21.66	21.33	21.61	2,566,149	+0.22(+1.04%)
Feb 03, 2006	21.31	21.67	21.17	21.38	3,403,594	-0.04(-0.20%)
Feb 02, 2006	22.22	22.28	21.36	21.43	4,263,698	-0.58(-2.63%)
Feb 01, 2006	22.08	22.15	21.97	22.01	3,736,872	+0.29(+1.34%)
Jan 31, 2006	21.76	21.90	21.62	21.71	5,359,835	-0.33(-1.49%)
Jan 30, 2006	22.04	22.24	21.99	22.04	7,273,590	-0.42(-1.89%)
Jan 27, 2006	22.11	22.55	21.99	22.47	6,856,283	+0.07(+0.29%)
Jan 26, 2006	22.15	22.45	22.04	22.40	2,930,584	+0.02(+0.07%)
Jan 25, 2006	22.14	22.43	22.03	22.38	6,388,938	+0.57(+2.60%)
Jan 24, 2006	21.53	21.89	21.46	21.82	3,080,701	+0.06(+0.28%)
Jan 23, 2006	21.37	21.78	21.36	21.76	2,490,619	+0.54(+2.54%)
Jan 20, 2006	21.95	21.99	21.18	21.22	4,306,184	-0.31(-1.46%)
Jan 19, 2006	21.40	21.71	21.35	21.53	2,708,713	+0.85(+4.12%)
Jan 18, 2006	20.99	20.99	20.56	20.68	3,053,321	-0.27(-1.31%)
Jan 17, 2006	20.92	21.14	20.87	20.95	1,961,905	+0.12(+0.58%)
Jan 13, 2006	20.73	20.86	20.73	20.83	2,261,195	+0.31(+1.50%)
Jan 12, 2006	20.92	20.92	20.50	20.52	2,920,199	+0.28(+1.39%)
Jan 11, 2006	20.18	20.32	20.09	20.24	2,787,076	+0.31(+1.58%)
Jan 10, 2006	19.50	19.98	19.50	19.93	5,631,745	-0.18(-0.91%)
Jan 09, 2006	20.21	20.27	20.07	20.11	2,135,625	-0.03(-0.13%)
Jan 06, 2006	20.04	20.22	19.94	20.14	5,007,674	+0.38(+1.95%)
Jan 05, 2006	20.09	20.11	19.63	19.75	6,576,820	-0.53(-2.60%)
Jan 04, 2006	20.16	20.33	20.16	20.28	6,533,390	+0.28(+1.41%)
Jan 03, 2006	19.70	20.12	19.68	20.00	4,862,277	+0.64(+3.29%)
Dec 30, 2005	19.36	19.39	19.23	19.36	655,227	-0.00(-0.01%)
Dec 29, 2005	19.49	19.50	19.30	19.36	1,575,755	+0.03(+0.16%)
Dec 28, 2005	19.32	19.38	19.23	19.33	1,199,991	+0.21(+1.11%)
Dec 27, 2005	19.59	19.62	19.06	19.12	811,953	-0.30(-1.52%)
Dec 23, 2005	19.30	19.42	19.26	19.41	624,071	+0.15(+0.75%)
Dec 22, 2005	19.27	19.32	19.16	19.27	1,563,481	-0.13(-0.66%)
Dec 21, 2005	19.20	19.42	19.16	19.40	1,743,811	+0.48(+2.53%)
Dec 20, 2005	18.97	19.21	18.87	18.92	2,779,523	+0.27(+1.45%)
Dec 19, 2005	18.90	18.94	18.62	18.65	2,170,558	+0.12(+0.66%)
Dec 16, 2005	18.53	18.72	18.47	18.52	1,141,455	+0.09(+0.48%)
Dec 15, 2005	18.47	18.50	18.30	18.44	2,116,743	+0.00(+0.02%)
Dec 14, 2005	18.70	18.77	18.38	18.43	2,566,149	-0.15(-0.78%)
Dec 13, 2005	18.60	18.68	18.50	18.58	3,788,800	-0.02(-0.11%)
Dec 12, 2005	18.81	18.83	18.47	18.60	1,833,503	+0.22(+1.20%)
Dec 09, 2005	18.62	18.65	18.36	18.38	1,246,253	-0.11(-0.59%)
Dec 08, 2005	18.20	18.53	18.07	18.49	1,665,448	+0.26(+1.42%)
Dec 07, 2005	18.49	18.51	18.09	18.23	2,029,882	-0.29(-1.54%)
Dec 06, 2005	18.27	18.63	18.22	18.51	1,681,498	+0.29(+1.62%)
Dec 05, 2005	18.35	18.37	18.13	18.22	1,046,097	-0.10(-0.57%)
Dec 02, 2005	18.34	18.38	18.19	18.32	2,410,368	+0.50(+2.78%)
Dec 01, 2005	17.23	17.89	17.23	17.83	2,401,870	+0.58(+3.34%)
Nov 30, 2005	17.25	17.29	17.11	17.25	4,246,704	-0.13(-0.73%)
Nov 29, 2005	17.20	17.46	17.28	17.38	1,877,877	+0.18(+1.03%)
Nov 28, 2005	17.41	17.41	17.14	17.20	1,403,923	-0.28(-1.62%)
Nov 25, 2005	17.43	17.50	17.31	17.49	966,790	+0.17(+0.95%)
Nov 23, 2005	17.39	17.48	17.28	17.32	1,190,549	-0.10(-0.59%)
Nov 22, 2005	17.30	17.48	17.12	17.42	2,304,625	-0.32(-1.79%)
Nov 21, 2005	17.59	17.78	17.52	17.74	1,057,427	+0.19(+1.07%)
Nov 18, 2005	17.86	17.86	17.42	17.55	1,733,425	-0.06(-0.34%)
Nov 17, 2005	17.25	17.63	17.21	17.61	2,242,312	+0.66(+3.91%)
Nov 16, 2005	16.86	16.98	16.76	16.95	1,871,268	-0.15(-0.85%)
Nov 15, 2005	16.97	17.37	16.99	17.10	1,838,224	+0.15(+0.89%)
Nov 14, 2005	17.11	17.17	16.89	16.94	1,497,392	-0.35(-2.03%)
Nov 11, 2005	17.10	17.32	17.08	17.30	2,117,687	+0.44(+2.60%)
Nov 10, 2005	16.98	17.08	16.72	16.86	2,372,602	+0.10(+0.57%)
Nov 09, 2005	16.71	17.01	16.66	16.76	1,485,119	+0.06(+0.33%)
Nov 08, 2005	16.78	16.94	16.59	16.71	1,416,197	+0.01(+0.04%)
Nov 07, 2005	16.55	16.77	16.55	16.70	1,573,867	+0.15(+0.91%)
Nov 04, 2005	16.89	16.89	16.44	16.55	1,753,252	-0.42(-2.50%)
Nov 03, 2005	16.89	17.01	16.80	16.97	2,083,698	+0.31(+1.89%)
Nov 02, 2005	16.15	16.66	16.15	16.66	1,531,381	+0.41(+2.52%)
Nov 01, 2005	16.29	16.41	16.19	16.25	1,676,777	+0.09(+0.53%)
Oct 31, 2005	16.20	16.30	16.09	16.17	2,011,000	+0.01(+0.07%)
Oct 28, 2005	16.03	16.24	15.90	16.15	5,183,282	+0.19(+1.21%)
Oct 27, 2005	16.01	16.01	15.68	15.96	4,355,279	+0.10(+0.64%)
Oct 26, 2005	16.10	16.22	15.83	15.86	3,026,886	-0.13(-0.83%)
Oct 25, 2005	16.11	16.20	15.87	15.99	2,063,871	-0.13(-0.82%)
Oct 24, 2005	15.83	16.14	15.82	16.13	2,460,407	+0.36(+2.31%)
Oct 21, 2005	15.81	15.88	15.52	15.76	4,292,966	-0.14(-0.87%)
Oct 20, 2005	16.31	16.41	15.69	15.90	4,440,251	-0.54(-3.28%)
Oct 19, 2005	15.99	16.44	15.91	16.44	3,171,338	+0.24(+1.48%)
Oct 18, 2005	16.56	16.58	16.16	16.20	2,028,938	-0.32(-1.95%)
Oct 17, 2005	16.31	16.63	16.29	16.52	3,238,371	-0.04(-0.22%)
Oct 14, 2005	16.40	16.61	16.22	16.56	1,829,727	+0.25(+1.53%)
Oct 13, 2005	16.17	16.34	16.01	16.31	2,172,446	-0.33(-2.01%)
Oct 12, 2005	16.82	16.99	16.47	16.64	2,867,327	-0.29(-1.70%)
Oct 11, 2005	17.08	17.10	16.88	16.93	2,551,987	-0.04(-0.22%)
Oct 10, 2005	17.03	17.03	16.85	16.97	1,818,397	+0.06(+0.35%)
Oct 07, 2005	16.68	16.97	16.61	16.91	2,135,625	+0.12(+0.70%)
Oct 06, 2005	16.52	17.21	16.63	16.79	4,654,568	+0.45(+2.75%)
Oct 05, 2005	16.74	16.74	16.34	16.34	2,721,931	-0.74(-4.30%)
Oct 04, 2005	17.26	17.42	17.04	17.08	1,822,174	-0.27(-1.54%)
Oct 03, 2005	17.08	17.37	17.08	17.35	1,582,364	-0.06(-0.32%)
Sep 30, 2005	17.27	17.53	17.25	17.40	2,708,713	-0.10(-0.56%)
Sep 29, 2005	17.28	17.52	17.23	17.50	1,937,358	-0.18(-1.00%)
Sep 28, 2005	17.53	17.73	17.49	17.68	2,417,921	+0.66(+3.89%)
Sep 27, 2005	16.99	17.04	16.92	17.02	1,840,112	-0.15(-0.88%)
Sep 26, 2005	16.89	17.32	16.83	17.17	2,841,836	+0.58(+3.47%)
Sep 23, 2005	16.59	16.64	16.31	16.59	2,262,139	+0.02(+0.10%)
Sep 22, 2005	16.61	16.69	16.43	16.58	4,009,726	-0.04(-0.22%)
Sep 21, 2005	16.42	16.69	16.37	16.61	2,168,670	+0.33(+2.04%)
Sep 20, 2005	16.72	16.74	16.28	16.28	2,783,300	-0.11(-0.67%)
Sep 19, 2005	16.39	16.72	16.37	16.39	3,330,896	-0.12(-0.72%)
Sep 16, 2005	16.46	16.51	16.41	16.51	3,628,297	+0.49(+3.08%)
Sep 15, 2005	15.83	16.02	15.79	16.02	3,919,090	+0.42(+2.67%)
Sep 14, 2005	15.46	15.64	15.45	15.60	1,752,308	+0.35(+2.28%)
Sep 13, 2005	15.31	15.37	15.22	15.25	1,433,191	-0.09(-0.59%)
Sep 12, 2005	15.28	15.46	15.26	15.34	1,264,192	-0.05(-0.32%)
Sep 09, 2005	15.19	15.44	15.19	15.39	1,172,611	+0.21(+1.39%)
Sep 08, 2005	15.20	15.25	15.07	15.18	1,011,164	-0.04(-0.29%)
Sep 07, 2005	15.24	15.38	15.21	15.23	1,897,704	-0.12(-0.77%)
Sep 06, 2005	15.30	15.40	15.24	15.34	2,506,669	-0.21(-1.37%)
Sep 02, 2005	15.53	15.65	15.52	15.56	828,947	-0.03(-0.20%)
Sep 01, 2005	15.59	15.75	15.47	15.59	1,307,622	+0.43(+2.81%)
Aug 31, 2005	14.87	15.16	14.84	15.16	1,757,973	+0.31(+2.07%)
Aug 30, 2005	14.86	14.88	14.76	14.85	1,878,821	-0.22(-1.49%)
Aug 29, 2005	14.93	15.09	14.75	15.08	1,489,839	+0.09(+0.62%)
Aug 26, 2005	15.05	15.05	14.89	14.99	1,656,006	-0.06(-0.42%)
Aug 25, 2005	14.85	15.12	14.85	15.05	3,671,727	+0.00(+0.01%)
Aug 24, 2005	15.15	15.15	14.90	15.05	3,984,235	-0.45(-2.92%)
Aug 23, 2005	15.61	15.65	15.49	15.50	1,474,733	-0.24(-1.53%)
Aug 22, 2005	15.53	15.77	15.52	15.74	2,316,899	+0.63(+4.14%)
Aug 19, 2005	15.20	15.23	15.11	15.12	1,821,229	+0.11(+0.76%)
Aug 18, 2005	15.12	15.15	14.93	15.00	2,081,810	-0.13(-0.85%)
Aug 17, 2005	15.32	15.32	15.09	15.13	2,875,824	-0.38(-2.43%)
Aug 16, 2005	15.62	15.68	15.51	15.51	2,443,412	-0.39(-2.43%)
Aug 15, 2005	15.95	15.96	15.86	15.89	1,684,330	-0.02(-0.13%)
Aug 12, 2005	15.92	15.99	15.79	15.91	1,917,531	+0.13(+0.83%)
Aug 11, 2005	15.70	15.82	15.70	15.78	1,712,654	+0.29(+1.90%)
Aug 10, 2005	15.45	15.64	15.36	15.49	1,798,570	+0.01(+0.03%)
Aug 09, 2005	15.58	15.60	15.43	15.48	2,689,831	+0.23(+1.53%)
Aug 08, 2005	15.33	15.35	15.20	15.25	1,328,393	+0.33(+2.19%)
Aug 05, 2005	15.04	15.09	14.86	14.92	1,907,145	+0.08(+0.54%)
Aug 04, 2005	14.95	15.02	14.81	14.84	1,658,839	-0.15(-0.97%)
Aug 03, 2005	14.88	15.14	14.88	14.99	2,597,306	+0.64(+4.49%)
Aug 02, 2005	14.35	14.60	14.33	14.34	789,294	+0.16(+1.14%)
Aug 01, 2005	14.19	14.24	14.12	14.18	709,986	+0.13(+0.94%)
Jul 29, 2005	14.22	14.25	14.05	14.05	1,037,600	-0.04(-0.26%)
Jul 28, 2005	14.05	14.17	14.02	14.09	1,943,022	+0.13(+0.91%)
Jul 27, 2005	13.93	13.99	13.83	13.96	907,310	+0.11(+0.76%)
Jul 26, 2005	13.87	13.88	13.81	13.85	1,797,626	-0.06(-0.46%)
Jul 25, 2005	13.95	14.03	13.89	13.92	3,089,198	-0.00(-0.02%)
Jul 22, 2005	13.91	13.99	13.90	13.92	2,095,028	+0.08(+0.57%)
Jul 21, 2005	13.88	13.95	13.80	13.84	2,255,530	+0.11(+0.78%)
Jul 20, 2005	13.48	13.76	13.45	13.73	1,775,911	+0.49(+3.73%)
Jul 19, 2005	13.03	13.27	13.00	13.24	2,703,992	+0.07(+0.51%)
Jul 18, 2005	13.09	13.21	13.09	13.17	1,421,862	-0.08(-0.64%)
Jul 15, 2005	13.21	13.32	13.19	13.26	953,572	-0.13(-0.96%)
Jul 14, 2005	13.58	13.60	13.37	13.39	1,234,924	-0.20(-1.45%)
Jul 13, 2005	13.50	13.59	13.41	13.58	2,705,881	-0.06(-0.43%)
Jul 12, 2005	13.48	13.67	13.45	13.64	1,977,955	+0.08(+0.62%)
Jul 11, 2005	13.31	13.57	13.30	13.56	1,606,912	+0.22(+1.68%)
Jul 08, 2005	13.21	13.39	13.21	13.33	1,204,711	+0.03(+0.19%)
Jul 07, 2005	13.03	13.32	13.03	13.31	1,686,219	-0.13(-0.95%)
Jul 06, 2005	13.42	13.54	13.37	13.44	2,302,737	+0.26(+1.95%)
Jul 05, 2005	13.07	13.18	12.99	13.18	1,181,108	+0.15(+1.17%)
Jul 01, 2005	12.91	13.03	12.91	13.03	1,696,604	+0.11(+0.87%)
Jun 30, 2005	13.03	13.08	12.89	12.91	1,370,879	-0.20(-1.53%)
Jun 29, 2005	13.03	13.13	13.00	13.11	889,371	-0.05(-0.39%)
Jun 28, 2005	13.11	13.21	13.11	13.17	1,136,734	+0.10(+0.79%)
Jun 27, 2005	12.87	13.07	12.86	13.06	1,315,175	+0.14(+1.09%)
Jun 24, 2005	12.94	12.99	12.89	12.92	1,593,694	-0.18(-1.35%)
Jun 23, 2005	13.24	13.29	13.07	13.10	1,246,253	-0.24(-1.81%)
Jun 22, 2005	13.29	13.35	13.27	13.34	916,751	-0.14(-1.02%)
Jun 21, 2005	13.46	13.51	13.41	13.48	842,165	-0.13(-0.93%)
Jun 20, 2005	13.64	13.64	13.50	13.61	1,258,527	-0.02(-0.12%)
Jun 17, 2005	13.70	13.75	13.59	13.62	1,310,454	+0.17(+1.24%)
Jun 16, 2005	13.41	13.55	13.40	13.45	1,368,990	+0.32(+2.44%)
Jun 15, 2005	13.00	13.13	12.96	13.13	1,420,918	+0.35(+2.73%)
Jun 14, 2005	12.65	12.78	12.65	12.78	686,383	+0.08(+0.62%)
Jun 13, 2005	12.58	12.73	12.54	12.70	1,169,779	-0.10(-0.79%)
Jun 10, 2005	12.81	12.84	12.71	12.81	1,051,762	+0.06(+0.46%)
Jun 09, 2005	12.69	12.77	12.58	12.75	1,444,521	+0.08(+0.63%)
Jun 08, 2005	12.85	12.92	12.65	12.67	1,227,371	-0.15(-1.16%)
Jun 07, 2005	12.81	12.93	12.79	12.82	1,173,555	+0.00(+0.00%)
Jun 06, 2005	12.96	12.96	12.79	12.82	1,109,354	-0.08(-0.65%)
Jun 03, 2005	12.86	12.97	12.86	12.90	2,098,804	+0.05(+0.40%)
Jun 02, 2005	12.83	12.92	12.82	12.85	1,782,520	-0.08(-0.61%)
Jun 01, 2005	12.67	12.94	12.66	12.93	2,004,391	+0.32(+2.55%)
May 31, 2005	12.66	12.70	12.59	12.61	1,169,779	-0.04(-0.29%)
May 27, 2005	12.49	12.68	12.46	12.64	1,908,090	-0.01(-0.10%)
May 26, 2005	12.59	12.68	12.57	12.66	1,000,779	+0.14(+1.13%)
May 25, 2005	12.63	12.64	12.41	12.51	1,274,577	-0.10(-0.76%)
May 24, 2005	12.71	12.72	12.58	12.61	841,221	+0.05(+0.39%)
May 23, 2005	12.36	12.58	12.35	12.56	982,841	+0.24(+1.91%)
May 20, 2005	12.40	12.41	12.31	12.33	882,763	-0.26(-2.09%)
May 19, 2005	12.66	12.68	12.54	12.59	1,394,482	-0.26(-2.06%)
May 18, 2005	12.63	12.89	12.59	12.85	2,160,173	+0.35(+2.84%)
May 17, 2005	12.38	12.56	12.36	12.50	1,563,481	-0.05(-0.38%)
May 16, 2005	12.42	12.55	12.40	12.55	1,408,644	+0.28(+2.29%)
May 13, 2005	12.40	12.40	12.17	12.27	1,710,766	-0.30(-2.37%)
May 12, 2005	12.73	12.75	12.56	12.56	1,246,253	-0.44(-3.40%)
May 11, 2005	13.05	13.09	12.90	13.01	1,199,991	-0.03(-0.19%)
May 10, 2005	13.18	13.18	13.03	13.03	1,268,912	-0.40(-2.94%)
May 09, 2005	13.40	13.46	13.36	13.43	1,198,103	+0.08(+0.60%)
May 06, 2005	13.27	13.40	13.26	13.35	732,646	+0.14(+1.04%)
May 05, 2005	13.22	13.30	13.08	13.21	850,662	+0.18(+1.38%)
May 04, 2005	12.86	13.07	12.85	13.03	1,154,672	+0.23(+1.82%)
May 03, 2005	12.85	12.89	12.76	12.79	1,039,488	-0.15(-1.18%)
May 02, 2005	12.82	12.99	12.79	12.95	1,207,544	+0.17(+1.36%)
Apr 29, 2005	12.78	12.85	12.71	12.77	1,546,487	+0.22(+1.77%)
Apr 28, 2005	12.52	12.68	12.49	12.55	2,894,707	-0.41(-3.19%)
Apr 27, 2005	12.99	13.01	12.83	12.96	1,862,771	-0.24(-1.80%)
Apr 26, 2005	13.23	13.29	13.16	13.20	1,668,280	-0.40(-2.94%)
Apr 25, 2005	13.49	13.64	13.41	13.60	1,388,817	+0.14(+1.01%)
Apr 22, 2005	13.47	13.58	13.38	13.47	1,798,570	+0.02(+0.16%)
Apr 21, 2005	13.38	13.47	13.26	13.45	1,525,716	+0.10(+0.77%)
Apr 20, 2005	13.50	13.51	13.30	13.34	1,524,772	-0.12(-0.89%)
Apr 19, 2005	13.35	13.47	13.31	13.46	1,698,492	+0.37(+2.84%)
Apr 18, 2005	13.02	13.15	12.95	13.09	2,411,312	+0.27(+2.14%)
Apr 15, 2005	13.22	13.29	12.78	12.82	3,857,721	-0.28(-2.15%)
Apr 14, 2005	13.46	13.49	13.08	13.10	3,328,063	-0.39(-2.87%)
Apr 13, 2005	13.56	13.61	13.45	13.49	2,962,685	-0.36(-2.62%)
Apr 12, 2005	13.83	13.86	13.66	13.85	1,728,705	+0.06(+0.45%)
Apr 11, 2005	13.80	13.83	13.74	13.79	1,087,639	-0.00(-0.02%)
Apr 08, 2005	13.81	13.83	13.71	13.79	1,717,375	+0.12(+0.84%)
Apr 07, 2005	13.68	13.83	13.64	13.68	1,624,850	+0.06(+0.42%)
Apr 06, 2005	13.57	13.68	13.51	13.62	1,757,028	+0.05(+0.37%)
Apr 05, 2005	13.43	13.59	13.42	13.57	1,128,237	-0.01(-0.07%)
Apr 04, 2005	13.51	13.63	13.50	13.58	1,153,728	-0.09(-0.66%)