Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	8.423	8.935	8.423	8.783	7,211,904	+0.17(+2.00%)
Dec 30, 2008	8.244	8.611	8.110	8.611	6,151,162	+0.19(+2.25%)
Dec 29, 2008	8.381	8.433	8.224	8.421	6,910,003	+0.26(+3.13%)
Dec 26, 2008	7.837	8.199	7.837	8.165	3,545,646	+0.11(+1.35%)
Dec 24, 2008	8.098	8.166	7.954	8.057	5,674,936	-0.06(-0.79%)
Dec 23, 2008	8.305	8.423	8.061	8.121	7,633,919	+0.26(+3.25%)
Dec 22, 2008	8.137	8.225	7.804	7.865	13,506,393	-0.56(-6.66%)
Dec 19, 2008	8.497	8.893	8.347	8.426	15,285,807	-0.40(-4.58%)
Dec 18, 2008	9.487	9.517	8.710	8.830	11,940,412	-0.74(-7.77%)
Dec 17, 2008	9.225	9.846	9.214	9.574	12,573,257	-0.18(-1.85%)
Dec 16, 2008	9.148	9.826	9.051	9.755	13,124,255	+0.96(+10.97%)
Dec 15, 2008	9.270	9.545	8.791	8.791	13,161,934	-0.36(-3.90%)
Dec 12, 2008	8.852	9.226	8.693	9.147	0	+0.21(+2.31%)
Dec 11, 2008	9.200	9.409	8.780	8.941	20,162,826	-0.39(-4.22%)
Dec 10, 2008	8.596	9.335	8.467	9.335	37,100,572	+2.11(+29.29%)
Dec 09, 2008	7.121	7.507	6.942	7.220	18,812,462	+0.06(+0.90%)
Dec 08, 2008	6.811	7.309	6.801	7.156	25,793,320	+0.74(+11.57%)
Dec 05, 2008	6.190	6.466	5.887	6.414	0	+0.42(+6.93%)
Dec 04, 2008	5.900	6.661	5.848	5.998	38,265,464	-0.65(-9.74%)
Dec 03, 2008	6.433	6.868	6.357	6.645	33,519,352	-1.07(-13.82%)
Dec 02, 2008	7.907	7.964	7.325	7.711	18,966,794	-0.30(-3.69%)
Dec 01, 2008	8.905	9.028	8.006	8.006	15,560,962	-1.87(-18.95%)
Nov 28, 2008	9.783	10.02	9.631	9.878	7,496,564	+0.15(+1.52%)
Nov 26, 2008	8.780	9.828	8.743	9.730	27,800,298	-0.75(-7.15%)
Nov 25, 2008	10.24	10.70	9.228	10.48	46,126,948	-3.94(-27.33%)
Nov 24, 2008	13.48	14.84	13.28	14.42	29,163,548	+1.47(+11.35%)
Nov 21, 2008	12.51	12.95	11.72	12.95	8,064,599	+1.68(+14.89%)
Nov 20, 2008	12.44	12.44	11.02	11.27	8,270,672	-1.56(-12.15%)
Nov 19, 2008	14.33	14.59	12.83	12.83	5,267,134	-1.55(-10.78%)
Nov 18, 2008	14.30	14.82	13.91	14.38	6,310,099	-0.11(-0.79%)
Nov 17, 2008	14.81	15.23	14.08	14.50	5,205,725	-0.30(-2.04%)
Nov 14, 2008	15.61	16.23	14.80	14.80	0	-1.66(-10.09%)
Nov 13, 2008	14.83	16.46	14.12	16.46	8,708,712	+1.97(+13.62%)
Nov 12, 2008	15.12	15.39	14.47	14.49	6,148,307	-1.73(-10.68%)
Nov 11, 2008	16.32	16.75	15.59	16.22	5,269,068	-0.80(-4.67%)
Nov 10, 2008	17.99	18.12	16.72	17.01	5,999,736	+0.48(+2.92%)
Nov 07, 2008	15.75	16.99	15.70	16.53	0	+0.97(+6.25%)
Nov 06, 2008	16.91	17.27	15.48	15.56	6,668,469	-2.28(-12.76%)
Nov 05, 2008	19.09	19.85	17.78	17.83	4,513,699	-1.93(-9.77%)
Nov 04, 2008	19.13	20.22	18.82	19.77	5,176,661	+2.01(+11.29%)
Nov 03, 2008	17.79	18.49	17.43	17.76	5,543,007	-0.60(-3.27%)
Oct 31, 2008	17.87	19.01	17.43	18.36	6,310,859	+0.21(+1.15%)
Oct 30, 2008	18.53	18.90	17.12	18.15	10,109,895	+0.78(+4.52%)
Oct 29, 2008	15.97	17.72	15.77	17.37	10,047,798	+1.79(+11.47%)
Oct 28, 2008	15.02	15.58	13.38	15.58	6,930,544	+1.88(+13.72%)
Oct 27, 2008	13.27	14.57	13.00	13.70	8,391,677	-0.84(-5.78%)
Oct 24, 2008	12.99	15.10	12.90	14.54	7,371,844	+0.36(+2.56%)
Oct 23, 2008	13.43	14.69	12.94	14.18	9,656,993	+0.05(+0.36%)
Oct 22, 2008	15.51	15.56	13.53	14.13	11,345,954	-2.44(-14.75%)
Oct 21, 2008	17.13	17.68	16.51	16.57	6,122,948	-1.13(-6.39%)
Oct 20, 2008	16.44	17.91	16.05	17.70	7,085,138	+2.37(+15.43%)
Oct 17, 2008	14.22	16.29	14.19	15.34	0	-0.27(-1.74%)
Oct 16, 2008	15.68	15.92	13.52	15.61	11,633,399	+0.37(+2.42%)
Oct 15, 2008	17.02	17.18	15.23	15.24	8,227,890	-3.92(-20.48%)
Oct 14, 2008	20.52	20.62	18.64	19.16	6,363,450	-0.94(-4.67%)
Oct 13, 2008	18.23	20.17	18.01	20.10	5,837,336	+3.24(+19.18%)
Oct 10, 2008	15.76	17.78	14.81	16.87	0	-0.40(-2.34%)
Oct 09, 2008	19.41	19.72	17.12	17.27	8,469,101	-1.32(-7.12%)
Oct 08, 2008	18.26	20.13	17.28	18.60	14,415,355	-0.41(-2.17%)
Oct 07, 2008	21.46	21.48	18.83	19.01	8,561,579	-0.95(-4.76%)
Oct 06, 2008	20.94	21.02	18.47	19.96	11,043,760	-2.27(-10.20%)
Oct 03, 2008	22.29	24.30	22.09	22.23	0	+0.62(+2.86%)
Oct 02, 2008	23.78	23.79	21.61	21.61	7,525,406	-3.51(-13.96%)
Oct 01, 2008	25.57	25.65	23.91	25.11	7,385,055	+0.47(+1.90%)
Sep 30, 2008	24.36	24.90	23.88	24.65	5,369,624	+2.27(+10.15%)
Sep 29, 2008	24.60	25.68	9.878	22.37	10,014,958	-4.40(-16.42%)
Sep 26, 2008	27.62	27.75	26.01	26.77	0	-2.17(-7.51%)
Sep 25, 2008	28.66	29.47	28.45	28.94	3,704,847	+0.20(+0.69%)
Sep 24, 2008	29.21	29.33	28.46	28.75	4,650,334	+0.18(+0.64%)
Sep 23, 2008	29.89	30.14	28.16	28.56	6,268,411	-4.23(-12.91%)
Sep 22, 2008	32.05	32.80	30.62	32.80	5,499,659	+1.69(+5.43%)
Sep 19, 2008	30.19	31.12	28.65	31.11	0	+3.99(+14.71%)
Sep 18, 2008	26.46	27.61	25.51	27.12	8,307,329	+0.59(+2.24%)
Sep 17, 2008	27.34	28.05	25.37	26.52	9,391,233	-2.11(-7.37%)
Sep 16, 2008	27.27	28.78	26.93	28.63	10,282,570	-0.08(-0.27%)
Sep 15, 2008	29.82	30.36	28.60	28.71	5,800,325	-3.44(-10.69%)
Sep 12, 2008	30.66	32.18	30.42	32.15	0	+2.75(+9.34%)
Sep 11, 2008	28.58	29.59	27.92	29.40	6,958,717	-0.04(-0.13%)
Sep 10, 2008	28.93	29.92	28.64	29.44	5,460,613	+0.94(+3.31%)
Sep 09, 2008	30.34	30.37	28.46	28.50	5,704,223	-2.51(-8.09%)
Sep 08, 2008	31.64	31.79	30.50	31.00	6,254,249	-0.05(-0.18%)
Sep 05, 2008	31.31	31.37	29.92	31.06	0	-0.01(-0.05%)
Sep 04, 2008	33.01	33.13	30.70	31.07	7,800,105	-1.26(-3.89%)
Sep 03, 2008	33.12	33.48	31.83	32.33	5,703,524	-1.19(-3.54%)
Sep 02, 2008	33.91	34.30	33.42	33.52	5,599,297	-3.92(-10.46%)
Aug 29, 2008	37.89	38.09	37.31	37.43	0	-0.83(-2.17%)
Aug 28, 2008	38.64	38.81	37.66	38.26	2,883,785	-0.01(-0.03%)
Aug 27, 2008	37.76	38.33	37.40	38.27	2,733,861	+0.60(+1.60%)
Aug 26, 2008	36.90	37.78	36.86	37.67	4,562,630	+0.25(+0.66%)
Aug 25, 2008	37.95	37.95	36.94	37.43	2,623,183	-0.16(-0.42%)
Aug 22, 2008	37.21	38.07	37.11	37.59	0	-0.72(-1.89%)
Aug 21, 2008	38.00	38.55	37.71	38.31	3,679,884	+0.99(+2.64%)
Aug 20, 2008	36.36	37.51	36.13	37.32	3,885,192	+2.02(+5.72%)
Aug 19, 2008	33.99	35.54	33.75	35.30	3,706,207	+0.99(+2.88%)
Aug 18, 2008	34.82	34.94	34.09	34.31	2,001,374	+0.13(+0.37%)
Aug 15, 2008	34.46	34.50	33.77	34.18	0	-0.62(-1.77%)
Aug 14, 2008	35.49	36.03	34.69	34.80	4,016,411	-0.96(-2.68%)
Aug 13, 2008	34.20	35.98	34.13	35.76	6,460,112	+1.16(+3.34%)
Aug 12, 2008	34.11	34.88	33.61	34.60	4,389,923	+0.31(+0.92%)
Aug 11, 2008	35.08	35.23	33.73	34.29	2,985,101	-0.92(-2.62%)
Aug 08, 2008	35.07	35.64	34.78	35.21	3,816,367	-1.08(-2.99%)
Aug 07, 2008	37.84	37.84	36.28	36.29	4,344,277	-1.19(-3.16%)
Aug 06, 2008	37.50	37.94	36.78	37.48	5,364,298	+1.69(+4.72%)
Aug 05, 2008	36.82	36.88	35.03	35.79	9,214,099	-0.89(-2.42%)
Aug 04, 2008	37.85	37.87	36.34	36.68	3,664,273	-2.21(-5.69%)
Aug 01, 2008	39.68	39.79	38.56	38.89	2,589,313	-2.28(-5.53%)
Jul 31, 2008	42.12	42.17	40.72	41.17	4,089,355	-0.91(-2.16%)
Jul 30, 2008	41.08	42.22	41.00	42.08	2,719,376	+1.68(+4.16%)
Jul 29, 2008	40.40	41.43	39.70	40.40	3,817,209	+0.70(+1.76%)
Jul 28, 2008	39.96	40.38	39.50	39.70	1,478,719	+0.81(+2.07%)
Jul 25, 2008	38.43	39.11	38.02	38.89	1,704,264	+0.79(+2.07%)
Jul 24, 2008	39.48	39.66	37.97	38.10	2,562,605	-1.34(-3.39%)
Jul 23, 2008	40.02	40.70	39.43	39.44	3,639,877	-1.03(-2.55%)
Jul 22, 2008	40.57	40.88	39.63	40.47	2,753,317	-1.03(-2.49%)
Jul 21, 2008	40.73	41.67	40.31	41.50	2,099,798	+1.92(+4.86%)
Jul 18, 2008	39.38	40.07	39.23	39.58	7,294,240	-0.25(-0.62%)
Jul 17, 2008	40.46	41.05	39.04	39.83	4,218,008	-0.32(-0.80%)
Jul 16, 2008	39.60	40.18	39.15	40.15	5,030,133	-0.83(-2.03%)
Jul 15, 2008	42.15	42.18	40.65	40.98	6,126,141	-1.67(-3.91%)
Jul 14, 2008	43.33	43.49	42.36	42.65	1,925,793	+0.14(+0.32%)
Jul 11, 2008	42.29	43.15	41.72	42.51	2,351,322	+0.11(+0.26%)
Jul 10, 2008	42.05	43.18	41.71	42.41	3,051,856	+1.34(+3.27%)
Jul 09, 2008	42.00	42.50	41.06	41.06	3,150,565	-0.41(-0.98%)
Jul 08, 2008	42.58	42.66	40.38	41.47	4,325,886	-0.87(-2.04%)
Jul 07, 2008	42.60	43.37	41.82	42.33	3,397,361	-0.38(-0.90%)
Jul 04, 2008	42.91	43.14	41.47	42.72	3,051,106	+0.00(+0.00%)
Jul 03, 2008	42.91	43.14	41.47	42.72	3,051,106	+0.32(+0.77%)
Jul 02, 2008	45.36	45.76	42.35	42.39	4,153,605	-3.77(-8.17%)
Jul 01, 2008	45.92	46.35	44.86	46.16	4,483,935	-2.64(-5.41%)
Jun 30, 2008	47.17	49.05	46.89	48.80	4,386,931	+3.68(+8.15%)
Jun 27, 2008	45.17	45.98	45.11	45.12	2,254,855	+0.40(+0.88%)
Jun 26, 2008	44.95	45.27	44.36	44.73	1,793,489	-0.70(-1.55%)
Jun 25, 2008	45.72	46.11	45.31	45.43	2,855,849	-0.98(-2.11%)
Jun 24, 2008	46.52	47.14	46.13	46.41	1,956,295	-0.67(-1.43%)
Jun 23, 2008	46.08	47.21	45.94	47.08	2,477,814	-0.14(-0.30%)
Jun 20, 2008	46.76	47.22	46.04	47.22	2,044,241	-0.05(-0.10%)
Jun 19, 2008	48.05	48.06	47.09	47.27	1,810,124	+0.16(+0.34%)
Jun 18, 2008	46.22	47.51	46.07	47.11	1,913,113	+0.67(+1.45%)
Jun 17, 2008	46.80	47.55	46.44	46.44	3,168,834	+0.77(+1.68%)
Jun 16, 2008	45.81	46.07	45.34	45.67	1,223,585	+0.12(+0.27%)
Jun 13, 2008	44.40	45.69	44.17	45.55	1,960,697	+1.74(+3.96%)
Jun 12, 2008	44.36	44.76	43.57	43.82	2,742,889	+0.25(+0.57%)
Jun 11, 2008	43.73	44.27	42.77	43.57	3,018,027	-0.18(-0.42%)
Jun 10, 2008	44.18	44.63	43.75	43.75	2,942,680	-2.13(-4.63%)
Jun 09, 2008	46.15	46.25	45.31	45.88	1,910,963	-0.24(-0.52%)
Jun 06, 2008	46.79	47.44	45.85	46.12	2,722,165	-0.73(-1.56%)
Jun 05, 2008	45.29	46.90	45.29	46.84	4,798,999	+1.32(+2.91%)
Jun 04, 2008	46.47	46.67	45.40	45.52	2,901,344	-1.50(-3.20%)
Jun 03, 2008	47.32	47.92	46.41	47.02	3,246,920	-0.86(-1.80%)
Jun 02, 2008	47.30	48.30	47.03	47.89	1,543,679	+0.27(+0.57%)
May 30, 2008	47.16	48.11	47.04	47.62	2,885,205	-0.02(-0.05%)
May 29, 2008	48.35	48.60	47.45	47.64	3,155,474	-1.48(-3.02%)
May 28, 2008	47.90	49.27	47.73	49.12	3,425,226	+0.50(+1.04%)
May 27, 2008	48.46	48.71	47.95	48.62	2,811,248	-1.17(-2.34%)
May 26, 2008	50.70	50.79	49.12	49.78	0	+0.00(+0.00%)
May 23, 2008	50.70	50.79	49.12	49.78	3,066,575	-2.02(-3.89%)
May 22, 2008	52.52	53.04	51.13	51.80	2,733,648	+1.60(+3.18%)
May 21, 2008	51.50	52.25	50.20	50.21	4,523,668	-1.45(-2.80%)
May 20, 2008	51.89	52.31	50.97	51.65	3,926,376	-2.23(-4.15%)
May 19, 2008	54.02	55.07	53.83	53.89	3,180,053	-0.82(-1.50%)
May 16, 2008	54.72	54.97	53.55	54.71	2,353,929	+0.83(+1.54%)
May 15, 2008	52.94	54.11	52.81	53.88	3,216,894	+2.08(+4.02%)
May 14, 2008	52.38	53.32	51.80	51.80	3,088,353	+0.82(+1.61%)
May 13, 2008	50.42	51.61	50.35	50.98	4,625,572	+1.34(+2.70%)
May 12, 2008	49.09	49.82	48.60	49.64	2,106,594	-0.16(-0.32%)
May 09, 2008	49.32	50.04	49.00	49.80	1,541,397	-0.79(-1.57%)
May 08, 2008	49.98	50.66	49.65	50.59	2,624,492	+2.22(+4.59%)
May 07, 2008	48.86	49.47	48.08	48.37	3,312,509	-2.15(-4.25%)
May 06, 2008	48.48	51.06	48.48	50.52	5,379,391	+0.87(+1.76%)
May 05, 2008	47.86	49.75	47.77	49.65	3,306,332	+1.90(+3.97%)
May 02, 2008	46.61	47.95	46.40	47.75	2,148,113	+2.01(+4.39%)
May 01, 2008	46.97	47.16	44.43	45.74	3,735,512	-0.59(-1.28%)
Apr 30, 2008	45.75	46.92	45.74	46.33	2,501,246	+0.05(+0.12%)
Apr 29, 2008	47.06	47.41	46.22	46.28	2,149,310	-2.22(-4.57%)
Apr 28, 2008	49.36	49.38	48.37	48.50	1,831,943	-0.87(-1.77%)
Apr 25, 2008	48.20	49.87	48.00	49.37	2,695,274	+1.07(+2.21%)
Apr 24, 2008	48.23	48.50	47.58	48.30	2,627,078	-2.11(-4.19%)
Apr 23, 2008	49.59	50.66	49.39	50.42	2,186,344	+0.85(+1.71%)
Apr 22, 2008	49.81	50.44	49.24	49.57	2,769,526	-0.27(-0.55%)
Apr 21, 2008	48.45	49.90	48.14	49.84	2,016,975	+1.50(+3.11%)
Apr 18, 2008	47.32	48.35	47.07	48.34	3,176,309	-0.00(-0.01%)
Apr 17, 2008	48.57	48.91	47.77	48.34	2,284,272	-0.98(-1.98%)
Apr 16, 2008	48.61	49.54	48.40	49.32	7,543,663	+1.90(+4.00%)
Apr 15, 2008	46.49	47.42	46.33	47.42	3,316,668	+2.05(+4.52%)
Apr 14, 2008	45.94	46.04	45.25	45.37	1,540,900	-0.22(-0.49%)
Apr 11, 2008	45.20	46.28	45.12	45.59	1,271,412	-0.34(-0.74%)
Apr 10, 2008	45.42	46.36	45.07	45.93	1,416,132	-0.49(-1.06%)
Apr 09, 2008	46.53	47.22	45.96	46.43	2,388,701	-0.03(-0.07%)
Apr 08, 2008	44.17	46.63	44.17	46.46	4,640,858	+1.48(+3.28%)
Apr 07, 2008	45.37	45.94	44.84	44.98	3,849,791	+0.18(+0.40%)
Apr 04, 2008	43.78	45.10	43.63	44.81	2,786,669	+1.75(+4.08%)
Apr 03, 2008	42.34	43.42	42.09	43.05	2,470,196	+0.73(+1.72%)
Apr 02, 2008	41.95	42.32	41.48	42.32	3,709,138	+0.94(+2.28%)
Apr 01, 2008	40.18	41.54	39.94	41.38	2,153,103	+0.78(+1.92%)
Mar 31, 2008	40.93	41.14	40.07	40.60	1,513,674	+0.43(+1.06%)
Mar 28, 2008	41.07	41.07	40.17	40.17	1,517,356	+0.26(+0.65%)
Mar 27, 2008	41.32	41.35	39.67	39.92	2,812,160	-0.08(-0.20%)
Mar 26, 2008	39.65	40.32	39.46	40.00	2,642,487	+0.97(+2.49%)
Mar 25, 2008	38.78	39.46	38.38	39.03	3,026,882	+0.04(+0.09%)
Mar 24, 2008	38.54	39.82	38.48	38.99	1,567,710	+0.79(+2.06%)
Mar 21, 2008	37.71	38.27	37.12	38.20	3,843,400	+0.00(+0.00%)
Mar 20, 2008	37.71	38.27	37.12	38.20	3,843,400	-0.79(-2.02%)
Mar 19, 2008	41.17	41.80	38.94	38.99	4,301,490	-3.43(-8.08%)
Mar 18, 2008	41.42	42.97	41.29	42.42	4,206,738	+2.42(+6.05%)
Mar 17, 2008	41.77	42.22	39.73	40.00	5,107,144	-4.24(-9.58%)
Mar 14, 2008	44.76	44.85	43.43	44.24	3,515,221	+0.25(+0.57%)
Mar 13, 2008	42.64	43.99	42.30	43.99	3,513,040	+1.27(+2.97%)
Mar 12, 2008	43.62	43.62	42.72	42.72	3,188,624	+0.39(+0.92%)
Mar 11, 2008	42.27	42.56	41.30	42.33	3,278,142	+1.01(+2.45%)
Mar 10, 2008	42.86	42.88	41.07	41.32	4,304,473	-2.60(-5.93%)
Mar 07, 2008	44.21	44.61	43.28	43.92	3,886,846	-1.46(-3.22%)
Mar 06, 2008	46.10	46.25	45.26	45.38	2,964,844	-0.07(-0.15%)
Mar 05, 2008	45.10	45.86	44.91	45.45	3,845,480	+1.38(+3.12%)
Mar 04, 2008	44.43	44.64	43.22	44.07	3,392,259	-0.69(-1.53%)
Mar 03, 2008	44.01	44.76	43.97	44.76	2,430,585	-0.04(-0.10%)
Feb 29, 2008	45.77	45.78	44.37	44.80	3,116,908	-0.94(-2.06%)
Feb 28, 2008	45.30	46.14	44.98	45.74	1,934,405	+0.20(+0.44%)
Feb 27, 2008	44.86	46.11	44.84	45.54	2,903,038	+0.39(+0.86%)
Feb 26, 2008	44.71	45.49	44.23	45.15	2,100,305	-0.37(-0.81%)
Feb 25, 2008	44.68	45.72	43.98	45.52	2,646,149	+0.46(+1.03%)
Feb 22, 2008	44.87	45.18	43.60	45.06	2,940,499	+0.47(+1.06%)
Feb 21, 2008	45.15	45.61	44.53	44.58	3,171,796	+0.07(+0.17%)
Feb 20, 2008	43.16	44.66	43.16	44.51	2,535,927	-0.56(-1.25%)
Feb 19, 2008	44.75	45.73	44.56	45.07	5,404,528	+2.14(+4.97%)
Feb 18, 2008	42.57	43.00	42.29	42.94	0	+0.00(+0.00%)
Feb 15, 2008	42.57	43.00	42.29	42.94	1,682,100	+0.17(+0.40%)
Feb 14, 2008	43.80	43.95	42.50	42.77	2,877,821	-0.51(-1.18%)
Feb 13, 2008	42.88	43.28	41.92	43.28	2,543,859	+1.07(+2.52%)
Feb 12, 2008	42.00	42.79	41.73	42.21	4,539,452	+1.60(+3.93%)
Feb 11, 2008	40.38	40.94	39.85	40.62	3,855,918	-0.12(-0.30%)
Feb 08, 2008	40.29	41.17	40.22	40.74	4,111,357	-0.39(-0.94%)
Feb 07, 2008	40.35	41.50	39.95	41.13	5,311,165	+0.77(+1.91%)
Feb 06, 2008	41.90	42.02	39.91	40.36	7,850,460	-1.20(-2.88%)
Feb 05, 2008	41.86	42.56	41.37	41.55	5,328,602	-1.05(-2.47%)
Feb 04, 2008	43.38	43.38	42.49	42.60	3,792,195	-0.87(-2.00%)
Feb 01, 2008	44.36	44.92	42.88	43.48	9,386,441	+3.36(+8.37%)
Jan 31, 2008	37.97	40.12	37.81	40.12	4,648,801	+2.27(+6.01%)
Jan 30, 2008	37.86	38.43	37.15	37.85	4,599,472	+0.66(+1.77%)
Jan 29, 2008	36.62	37.31	35.98	37.19	5,811,838	+0.56(+1.53%)
Jan 28, 2008	35.38	36.94	34.90	36.63	3,937,412	+0.18(+0.50%)
Jan 25, 2008	36.94	37.15	36.05	36.45	4,412,392	+1.55(+4.43%)
Jan 24, 2008	34.25	35.34	34.10	34.90	5,146,086	+0.91(+2.69%)
Jan 23, 2008	31.43	34.01	31.13	33.99	5,422,563	+1.32(+4.05%)
Jan 22, 2008	30.60	33.22	30.60	32.66	12,272,610	-3.57(-9.85%)
Jan 21, 2008	36.01	37.11	35.06	36.23	0	+0.00(+0.00%)
Jan 18, 2008	36.01	37.11	35.06	36.23	5,907,179	+2.36(+6.98%)
Jan 17, 2008	35.46	35.88	33.63	33.87	5,321,136	-1.43(-4.04%)
Jan 16, 2008	37.07	37.40	35.29	35.29	5,339,324	-2.55(-6.75%)
Jan 15, 2008	39.55	39.64	37.80	37.85	4,421,643	-2.35(-5.84%)
Jan 14, 2008	39.92	40.27	39.56	40.19	1,726,763	+0.92(+2.34%)
Jan 11, 2008	38.76	39.80	38.52	39.27	3,163,478	-0.70(-1.75%)
Jan 10, 2008	38.97	40.17	38.74	39.98	2,667,795	+0.94(+2.40%)
Jan 09, 2008	38.58	39.25	37.96	39.04	2,132,207	+0.19(+0.48%)
Jan 08, 2008	40.17	40.57	38.84	38.85	2,275,234	-0.81(-2.04%)
Jan 07, 2008	39.64	39.77	38.77	39.66	2,978,862	-0.44(-1.10%)
Jan 04, 2008	41.75	41.75	39.85	40.10	4,247,009	-2.12(-5.02%)
Jan 03, 2008	41.19	42.42	41.15	42.22	2,929,401	+0.85(+2.05%)
Jan 02, 2008	41.52	41.69	40.87	41.38	1,134,066	-0.02(-0.05%)