Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	22.40	22.56	22.28	22.46	3,520,881	+0.21(+0.94%)
Mar 29, 2007	22.18	22.41	22.01	22.25	4,839,563	+0.37(+1.71%)
Mar 28, 2007	22.04	22.13	21.81	21.88	4,194,424	-0.50(-2.25%)
Mar 27, 2007	22.30	22.42	22.21	22.38	3,162,808	-0.11(-0.48%)
Mar 26, 2007	22.58	22.58	21.98	22.49	4,653,934	+0.21(+0.93%)
Mar 23, 2007	22.38	22.45	22.20	22.28	3,856,638	+0.20(+0.89%)
Mar 22, 2007	22.38	22.38	22.05	22.08	3,791,718	+0.01(+0.03%)
Mar 21, 2007	21.62	22.08	21.60	22.08	4,664,077	+0.70(+3.27%)
Mar 20, 2007	21.14	21.51	21.07	21.38	3,210,484	+0.13(+0.63%)
Mar 19, 2007	21.04	21.32	20.97	21.24	3,385,970	+0.50(+2.42%)
Mar 16, 2007	20.86	21.01	20.64	20.74	2,548,099	-0.04(-0.19%)
Mar 15, 2007	20.43	20.85	20.37	20.78	3,437,703	+0.57(+2.81%)
Mar 14, 2007	19.98	20.30	19.63	20.21	5,691,635	-0.04(-0.20%)
Mar 13, 2007	20.81	20.81	20.23	20.26	2,785,462	-0.55(-2.66%)
Mar 12, 2007	20.67	20.95	20.57	20.81	3,284,533	+0.04(+0.21%)
Mar 09, 2007	20.95	21.00	20.66	20.77	2,617,077	-0.08(-0.39%)
Mar 08, 2007	21.00	21.00	20.76	20.85	3,643,620	+0.20(+0.99%)
Mar 07, 2007	20.72	20.97	20.54	20.64	5,411,669	-0.12(-0.58%)
Mar 06, 2007	20.65	20.88	20.42	20.76	4,587,999	+0.68(+3.41%)
Mar 05, 2007	19.97	20.41	19.91	20.08	4,948,101	-0.27(-1.30%)
Mar 02, 2007	20.66	20.85	20.29	20.34	4,144,719	-0.51(-2.43%)
Mar 01, 2007	20.68	21.06	20.35	20.85	5,111,415	-0.51(-2.38%)
Feb 28, 2007	21.30	21.46	20.95	21.36	5,065,768	+0.15(+0.71%)
Feb 27, 2007	21.77	21.97	21.14	21.21	8,501,443	-1.53(-6.71%)
Feb 26, 2007	22.64	22.79	22.62	22.73	5,718,851	+0.02(+0.10%)
Feb 23, 2007	22.56	22.71	22.45	22.71	4,911,584	+0.47(+2.12%)
Feb 22, 2007	22.37	22.40	22.09	22.24	4,621,474	+0.29(+1.33%)
Feb 21, 2007	21.49	22.06	21.41	21.95	4,026,038	+0.07(+0.31%)
Feb 20, 2007	21.69	21.92	21.60	21.88	2,405,073	+0.11(+0.51%)
Feb 16, 2007	21.55	21.77	21.51	21.77	2,390,872	-0.08(-0.39%)
Feb 15, 2007	21.92	22.03	21.81	21.85	2,852,411	+0.05(+0.23%)
Feb 14, 2007	21.66	21.93	21.56	21.80	6,518,317	+0.41(+1.92%)
Feb 13, 2007	21.11	21.44	21.08	21.39	5,396,899	+0.65(+3.12%)
Feb 12, 2007	20.80	20.85	20.60	20.74	3,824,178	+0.16(+0.78%)
Feb 09, 2007	20.81	20.95	20.54	20.59	4,484,534	-0.41(-1.96%)
Feb 08, 2007	20.86	21.06	20.76	21.00	3,715,640	-0.22(-1.03%)
Feb 07, 2007	21.20	21.39	21.07	21.22	5,087,070	-0.03(-0.15%)
Feb 06, 2007	21.10	21.27	20.95	21.25	5,881,322	+0.27(+1.31%)
Feb 05, 2007	20.93	21.06	20.82	20.97	3,066,443	+0.00(+0.00%)
Feb 02, 2007	21.11	21.11	20.81	20.97	5,949,285	-0.50(-2.34%)
Feb 01, 2007	21.55	21.59	21.32	21.48	4,228,912	+0.16(+0.76%)
Jan 31, 2007	21.00	21.37	20.91	21.31	6,118,685	+0.12(+0.56%)
Jan 30, 2007	21.00	21.25	20.89	21.20	5,123,587	+0.46(+2.23%)
Jan 29, 2007	20.60	20.88	20.60	20.73	5,208,795	-0.13(-0.64%)
Jan 26, 2007	20.94	20.97	20.60	20.87	2,950,805	-0.17(-0.82%)
Jan 25, 2007	21.54	21.56	20.91	21.04	3,553,341	-0.55(-2.54%)
Jan 24, 2007	21.29	21.69	21.24	21.59	5,662,218	+0.61(+2.93%)
Jan 23, 2007	20.40	20.98	20.36	20.97	4,363,824	+0.87(+4.35%)
Jan 22, 2007	20.31	20.34	20.00	20.10	2,503,467	-0.13(-0.66%)
Jan 19, 2007	19.93	20.35	19.87	20.24	5,850,891	+0.43(+2.19%)
Jan 18, 2007	20.03	20.05	19.68	19.80	14,862,563	-0.07(-0.33%)
Jan 17, 2007	19.56	19.91	19.54	19.87	11,604,404	+0.05(+0.23%)
Jan 16, 2007	19.75	19.91	19.67	19.82	3,910,400	-0.53(-2.60%)
Jan 12, 2007	20.15	20.47	20.15	20.35	3,286,561	+0.05(+0.24%)
Jan 11, 2007	19.83	20.37	19.80	20.30	5,925,955	+0.50(+2.51%)
Jan 10, 2007	19.45	19.93	19.33	19.81	5,731,196	+0.30(+1.52%)
Jan 09, 2007	19.49	19.58	19.35	19.51	4,474,390	-0.04(-0.22%)
Jan 08, 2007	19.35	19.57	19.24	19.55	5,710,908	+0.47(+2.44%)
Jan 05, 2007	19.21	19.30	19.01	19.09	5,930,012	-0.36(-1.86%)
Jan 04, 2007	19.62	19.69	19.33	19.45	7,530,690	-0.67(-3.35%)
Jan 03, 2007	20.70	20.70	19.93	20.12	8,265,094	-0.83(-3.95%)
Dec 29, 2006	21.02	21.04	20.82	20.95	828,741	-0.15(-0.70%)
Dec 28, 2006	21.20	21.20	20.98	21.10	2,294,507	+0.12(+0.56%)
Dec 27, 2006	20.68	21.04	20.68	20.98	1,772,106	+0.44(+2.13%)
Dec 26, 2006	20.51	20.73	20.39	20.54	1,139,138	+0.16(+0.80%)
Dec 22, 2006	20.47	20.60	20.23	20.38	1,895,859	-0.00(-0.01%)
Dec 21, 2006	21.13	21.16	20.35	20.38	7,439,396	-0.63(-3.00%)
Dec 20, 2006	21.24	21.33	21.01	21.01	2,889,942	-0.53(-2.47%)
Dec 19, 2006	21.21	21.60	21.21	21.54	2,208,285	+0.37(+1.76%)
Dec 18, 2006	21.61	21.62	21.16	21.17	3,222,656	-0.58(-2.65%)
Dec 15, 2006	22.27	22.27	21.63	21.75	2,925,445	-0.27(-1.24%)
Dec 14, 2006	21.91	22.05	21.84	22.02	4,584,956	+0.39(+1.81%)
Dec 13, 2006	21.40	21.68	21.27	21.63	3,395,099	+0.48(+2.27%)
Dec 12, 2006	21.30	21.41	21.00	21.15	4,000,679	-0.03(-0.13%)
Dec 11, 2006	21.08	21.26	21.02	21.18	2,660,695	-0.06(-0.28%)
Dec 08, 2006	21.37	21.52	21.07	21.24	4,860,865	-0.37(-1.71%)
Dec 07, 2006	21.83	22.02	21.57	21.60	4,871,009	-0.25(-1.16%)
Dec 06, 2006	21.84	22.07	21.67	21.86	4,221,812	-0.27(-1.24%)
Dec 05, 2006	21.97	22.21	21.91	22.13	5,466,445	+0.47(+2.15%)
Dec 04, 2006	21.34	21.75	21.21	21.67	2,857,483	+0.51(+2.39%)
Dec 01, 2006	21.13	21.41	20.95	21.16	3,826,207	+0.01(+0.03%)
Nov 30, 2006	21.26	21.30	20.97	21.16	3,708,540	+0.29(+1.38%)
Nov 29, 2006	20.55	20.93	20.54	20.87	4,267,458	+0.41(+2.01%)
Nov 28, 2006	20.46	20.62	20.26	20.45	3,795,776	+0.09(+0.44%)
Nov 27, 2006	20.59	20.75	20.30	20.37	3,940,831	-0.40(-1.93%)
Nov 24, 2006	20.59	20.84	20.57	20.77	2,015,555	+0.09(+0.46%)
Nov 22, 2006	20.71	20.80	20.38	20.67	5,684,534	+0.10(+0.50%)
Nov 21, 2006	20.31	20.59	20.19	20.57	5,699,750	+0.31(+1.53%)
Nov 20, 2006	20.48	20.90	20.23	20.26	8,707,360	+0.12(+0.59%)
Nov 17, 2006	19.88	20.16	19.78	20.14	7,516,488	-0.16(-0.79%)
Nov 16, 2006	20.99	21.01	20.28	20.30	5,154,018	-0.36(-1.73%)
Nov 15, 2006	20.43	20.87	20.37	20.66	7,359,261	-0.17(-0.84%)
Nov 14, 2006	20.97	21.01	20.63	20.83	4,455,117	-0.17(-0.79%)
Nov 13, 2006	20.57	21.06	20.55	21.00	7,096,539	-0.64(-2.94%)
Nov 10, 2006	22.12	22.12	21.50	21.63	6,085,211	-0.73(-3.27%)
Nov 09, 2006	22.18	22.64	22.07	22.36	4,885,210	-0.05(-0.24%)
Nov 08, 2006	22.17	22.53	22.12	22.42	3,292,648	-0.24(-1.07%)
Nov 07, 2006	22.74	22.79	22.56	22.66	4,067,627	+0.26(+1.18%)
Nov 06, 2006	22.04	22.42	22.01	22.40	4,983,604	+0.39(+1.79%)
Nov 03, 2006	22.01	22.13	21.89	22.00	2,533,898	-0.13(-0.58%)
Nov 02, 2006	21.98	22.28	21.95	22.13	4,429,758	+0.14(+0.63%)
Nov 01, 2006	22.43	22.50	21.88	21.99	6,554,865	+0.17(+0.77%)
Oct 31, 2006	21.58	21.87	21.45	21.83	3,093,831	+0.45(+2.09%)
Oct 30, 2006	21.34	21.54	21.28	21.38	2,496,366	-0.17(-0.81%)
Oct 27, 2006	21.60	21.75	21.37	21.55	2,731,701	+0.20(+0.94%)
Oct 26, 2006	21.58	21.63	21.16	21.35	2,449,705	-0.15(-0.72%)
Oct 25, 2006	21.27	21.58	21.25	21.51	3,375,826	+0.42(+1.97%)
Oct 24, 2006	20.72	21.15	20.66	21.09	3,049,199	-0.03(-0.12%)
Oct 23, 2006	20.64	21.14	20.61	21.12	3,504,651	+0.30(+1.42%)
Oct 20, 2006	20.94	20.96	20.70	20.82	3,823,164	+0.18(+0.86%)
Oct 19, 2006	20.47	20.81	20.45	20.64	5,219,953	+0.33(+1.63%)
Oct 18, 2006	20.36	20.43	20.09	20.31	5,217,924	+0.34(+1.72%)
Oct 17, 2006	20.11	20.12	19.69	19.97	4,511,922	-0.51(-2.49%)
Oct 16, 2006	20.36	20.59	20.25	20.48	5,113,444	+0.53(+2.65%)
Oct 13, 2006	19.70	20.16	19.68	19.95	5,403,554	+0.23(+1.17%)
Oct 12, 2006	19.35	19.72	19.29	19.72	6,223,165	+0.79(+4.20%)
Oct 11, 2006	18.74	19.15	18.69	18.93	5,227,053	-0.03(-0.16%)
Oct 10, 2006	18.83	19.00	18.63	18.96	7,596,624	+0.25(+1.33%)
Oct 09, 2006	18.78	18.98	18.60	18.71	4,767,543	+0.41(+2.25%)
Oct 06, 2006	18.24	18.39	18.00	18.30	6,130,858	-0.16(-0.88%)
Oct 05, 2006	18.29	18.52	18.22	18.46	5,459,344	+0.47(+2.64%)
Oct 04, 2006	18.07	18.28	17.62	17.98	8,689,101	-0.21(-1.16%)
Oct 03, 2006	18.53	18.58	18.15	18.19	5,004,906	-0.75(-3.97%)
Oct 02, 2006	18.89	19.16	18.82	18.95	4,089,943	+0.25(+1.34%)
Sep 29, 2006	18.72	18.82	18.53	18.69	2,337,110	-0.14(-0.73%)
Sep 28, 2006	18.69	18.90	18.67	18.83	4,264,415	+0.03(+0.17%)
Sep 27, 2006	18.49	18.86	18.47	18.80	4,785,802	+0.63(+3.44%)
Sep 26, 2006	18.02	18.31	17.95	18.17	5,881,322	+0.30(+1.67%)
Sep 25, 2006	17.70	17.88	17.36	17.88	4,677,264	-0.06(-0.33%)
Sep 22, 2006	18.48	18.49	17.86	17.93	5,481,660	-0.35(-1.94%)
Sep 21, 2006	18.47	18.48	18.20	18.29	5,967,544	+0.30(+1.68%)
Sep 20, 2006	18.05	18.17	17.79	17.99	8,291,468	+0.33(+1.88%)
Sep 19, 2006	18.16	18.16	17.40	17.65	7,212,177	-0.84(-4.53%)
Sep 18, 2006	18.24	18.73	18.14	18.49	5,478,617	+0.26(+1.45%)
Sep 15, 2006	18.37	18.38	18.00	18.23	5,389,353	-0.34(-1.81%)
Sep 14, 2006	18.91	18.93	18.44	18.56	4,087,914	-0.13(-0.71%)
Sep 13, 2006	18.55	18.78	18.48	18.69	4,231,955	+0.22(+1.19%)
Sep 12, 2006	18.81	18.86	18.25	18.47	8,720,547	+0.31(+1.70%)
Sep 11, 2006	18.84	18.88	18.09	18.16	10,275,578	-1.28(-6.58%)
Sep 08, 2006	19.63	19.70	19.40	19.44	5,592,227	-0.55(-2.77%)
Sep 07, 2006	20.19	20.26	19.95	20.00	5,219,953	-0.34(-1.65%)
Sep 06, 2006	20.57	20.63	20.33	20.33	3,902,285	-0.65(-3.08%)
Sep 05, 2006	20.95	21.15	20.80	20.98	6,662,388	+0.77(+3.79%)
Sep 01, 2006	20.20	20.30	20.10	20.21	3,003,552	+0.35(+1.78%)
Aug 31, 2006	20.10	20.21	19.83	19.86	3,073,544	-0.12(-0.58%)
Aug 30, 2006	20.05	20.17	19.84	19.97	2,253,932	+0.05(+0.24%)
Aug 29, 2006	20.07	20.07	19.54	19.93	2,626,206	+0.17(+0.85%)
Aug 28, 2006	19.72	19.86	19.52	19.76	1,995,267	+0.08(+0.40%)
Aug 25, 2006	19.69	19.80	19.58	19.68	3,022,825	-0.02(-0.09%)
Aug 24, 2006	20.30	20.33	19.58	19.70	4,511,922	-0.65(-3.21%)
Aug 23, 2006	20.71	20.82	20.20	20.35	3,474,220	-0.04(-0.21%)
Aug 22, 2006	20.45	20.51	20.19	20.40	1,792,393	-0.30(-1.44%)
Aug 21, 2006	20.52	20.80	20.43	20.69	2,101,776	+0.27(+1.32%)
Aug 18, 2006	20.46	20.50	20.17	20.42	3,032,969	+0.01(+0.07%)
Aug 17, 2006	20.90	20.91	20.33	20.41	3,988,506	-0.56(-2.68%)
Aug 16, 2006	20.80	21.12	20.74	20.97	5,330,519	+0.63(+3.09%)
Aug 15, 2006	20.18	20.47	20.11	20.35	4,483,519	+0.29(+1.46%)
Aug 14, 2006	20.20	20.25	19.92	20.05	2,587,660	+0.06(+0.31%)
Aug 11, 2006	19.98	20.19	19.80	19.99	4,443,959	-0.26(-1.28%)
Aug 10, 2006	20.14	20.30	20.03	20.25	3,339,309	-0.06(-0.29%)
Aug 09, 2006	20.49	20.67	20.27	20.31	4,952,159	-0.12(-0.60%)
Aug 08, 2006	20.73	20.80	20.36	20.43	3,720,712	-0.52(-2.48%)
Aug 07, 2006	20.57	21.18	20.57	20.95	3,472,191	+0.11(+0.53%)
Aug 04, 2006	21.22	21.30	20.76	20.84	7,857,317	-0.01(-0.06%)
Aug 03, 2006	20.65	21.02	20.50	20.85	5,660,190	-0.01(-0.05%)
Aug 02, 2006	20.48	21.10	20.48	20.86	5,656,132	+0.40(+1.98%)
Aug 01, 2006	20.31	20.48	20.11	20.46	4,580,899	-0.14(-0.66%)
Jul 31, 2006	20.38	20.67	20.37	20.59	3,914,457	-0.14(-0.68%)
Jul 28, 2006	20.67	20.83	20.40	20.73	3,585,801	+0.60(+2.97%)
Jul 27, 2006	20.46	20.64	19.94	20.14	3,033,983	-0.02(-0.10%)
Jul 26, 2006	19.91	20.30	19.76	20.16	2,822,994	+0.03(+0.13%)
Jul 25, 2006	19.92	20.20	19.64	20.13	3,065,429	+0.45(+2.26%)
Jul 24, 2006	19.40	19.75	19.27	19.69	3,345,395	+0.50(+2.62%)
Jul 21, 2006	19.50	19.53	19.13	19.18	4,077,771	-0.28(-1.46%)
Jul 20, 2006	20.21	20.21	19.46	19.47	5,692,649	-0.99(-4.84%)
Jul 19, 2006	19.37	20.47	19.37	20.46	7,304,485	+1.43(+7.51%)
Jul 18, 2006	19.30	19.44	18.81	19.03	6,071,010	-0.09(-0.45%)
Jul 17, 2006	19.43	19.50	19.06	19.11	5,926,969	-1.04(-5.17%)
Jul 14, 2006	20.05	20.19	19.70	20.16	4,860,865	+0.05(+0.27%)
Jul 13, 2006	20.53	20.57	19.95	20.10	5,016,064	-0.71(-3.43%)
Jul 12, 2006	20.96	21.04	20.61	20.81	4,823,334	-0.25(-1.20%)
Jul 11, 2006	20.70	21.14	20.63	21.07	4,550,468	+0.66(+3.22%)
Jul 10, 2006	20.60	20.62	20.33	20.41	2,544,042	-0.02(-0.11%)
Jul 07, 2006	20.73	20.92	20.28	20.43	6,197,806	-0.08(-0.39%)
Jul 06, 2006	20.43	20.75	20.41	20.51	4,180,222	-0.23(-1.09%)
Jul 05, 2006	20.51	20.78	20.29	20.74	2,972,106	-0.41(-1.94%)
Jul 03, 2006	21.00	21.21	20.96	21.15	2,530,855	+0.48(+2.30%)
Jun 30, 2006	21.06	21.15	20.51	20.67	7,520,546	-0.05(-0.23%)
Jun 29, 2006	20.06	20.73	20.00	20.72	4,537,281	+1.09(+5.56%)
Jun 28, 2006	19.59	19.75	19.47	19.63	4,140,662	+0.00(+0.01%)
Jun 27, 2006	20.06	20.09	19.47	19.63	5,121,559	-0.45(-2.24%)
Jun 26, 2006	20.32	20.50	20.05	20.08	5,025,193	-0.24(-1.19%)
Jun 23, 2006	19.76	20.52	19.75	20.32	2,738,801	+0.12(+0.61%)
Jun 22, 2006	20.28	20.37	19.86	20.20	3,131,363	-0.18(-0.88%)
Jun 21, 2006	19.94	20.50	19.94	20.38	3,228,742	+0.66(+3.34%)
Jun 20, 2006	19.77	20.20	19.66	19.72	3,549,284	+0.31(+1.61%)
Jun 19, 2006	19.89	19.93	19.27	19.41	5,043,452	-0.38(-1.93%)
Jun 16, 2006	19.90	20.03	19.64	19.79	4,426,715	-0.41(-2.05%)
Jun 15, 2006	19.60	20.30	19.59	20.20	6,393,580	+1.33(+7.02%)
Jun 14, 2006	18.77	19.12	18.41	18.88	6,351,991	+0.62(+3.37%)
Jun 13, 2006	18.48	18.69	18.14	18.26	11,061,715	-0.47(-2.51%)
Jun 12, 2006	19.63	19.63	18.69	18.73	4,249,200	-0.41(-2.15%)
Jun 09, 2006	19.42	19.51	18.92	19.14	5,865,093	-0.17(-0.87%)
Jun 08, 2006	19.23	19.38	18.65	19.31	12,008,123	-0.50(-2.55%)
Jun 07, 2006	20.15	20.69	19.78	19.82	8,377,689	-0.69(-3.37%)
Jun 06, 2006	20.33	20.54	20.10	20.51	5,453,258	-0.08(-0.40%)
Jun 05, 2006	21.47	21.51	20.47	20.59	6,148,102	-0.82(-3.84%)
Jun 02, 2006	21.52	21.60	21.23	21.41	5,605,414	-0.01(-0.06%)
Jun 01, 2006	20.99	21.58	20.88	21.43	6,923,081	-0.46(-2.10%)
May 31, 2006	21.59	22.01	21.55	21.89	5,085,041	+0.35(+1.65%)
May 30, 2006	22.08	22.27	21.45	21.53	4,417,585	-0.94(-4.17%)
May 26, 2006	22.30	22.53	21.91	22.47	4,635,675	+0.68(+3.11%)
May 25, 2006	21.59	21.90	21.28	21.79	5,276,757	+0.98(+4.73%)
May 24, 2006	20.82	21.39	20.28	20.80	8,872,703	-0.05(-0.22%)
May 23, 2006	21.37	21.57	20.85	20.85	6,585,296	+0.64(+3.17%)
May 22, 2006	19.92	20.47	19.48	20.21	6,999,159	-0.69(-3.31%)
May 19, 2006	20.49	21.26	20.27	20.90	6,366,192	+0.29(+1.40%)
May 18, 2006	20.84	21.21	20.51	20.61	6,529,505	-0.62(-2.92%)
May 17, 2006	21.79	22.05	20.88	21.23	6,760,782	-1.28(-5.69%)
May 16, 2006	22.38	22.77	21.79	22.51	11,208,799	+0.27(+1.19%)
May 15, 2006	22.27	22.72	21.80	22.25	6,970,757	-1.22(-5.19%)
May 12, 2006	24.20	24.25	23.27	23.47	6,464,586	-0.69(-2.84%)
May 11, 2006	24.91	24.97	24.07	24.15	7,882,676	-0.18(-0.73%)
May 10, 2006	24.13	24.37	23.99	24.33	4,077,771	+0.07(+0.31%)
May 09, 2006	23.59	24.37	23.57	24.25	5,149,961	+0.56(+2.36%)
May 08, 2006	24.01	24.13	23.40	23.69	3,815,049	-0.25(-1.05%)
May 05, 2006	23.69	24.05	23.65	23.95	3,577,686	+0.70(+3.02%)
May 04, 2006	22.97	23.40	22.88	23.24	3,173,966	+0.72(+3.18%)
May 03, 2006	22.81	22.83	22.23	22.53	2,577,516	-0.33(-1.46%)
May 02, 2006	22.80	22.95	22.52	22.86	3,826,207	+0.51(+2.29%)
May 01, 2006	22.38	22.58	22.18	22.35	2,767,204	+0.39(+1.80%)
Apr 28, 2006	21.53	21.98	21.53	21.95	2,984,279	+0.86(+4.07%)
Apr 27, 2006	21.19	21.67	21.02	21.10	5,564,839	-0.93(-4.21%)
Apr 26, 2006	22.05	22.26	21.96	22.02	2,050,043	+0.02(+0.10%)
Apr 25, 2006	22.30	22.45	21.86	22.00	2,702,284	-0.16(-0.72%)
Apr 24, 2006	22.09	22.31	21.94	22.16	2,875,741	-0.10(-0.46%)
Apr 21, 2006	22.07	22.40	22.01	22.26	5,323,418	+0.83(+3.87%)
Apr 20, 2006	22.08	22.27	21.41	21.43	5,467,459	-1.26(-5.57%)
Apr 19, 2006	22.18	22.74	22.18	22.70	2,684,025	+0.23(+1.04%)
Apr 18, 2006	22.16	22.59	22.08	22.47	3,309,892	+0.46(+2.10%)
Apr 17, 2006	21.05	22.12	21.05	22.00	2,216,400	+0.61(+2.87%)
Apr 13, 2006	21.58	21.44	20.94	21.39	3,432,631	-0.19(-0.89%)
Apr 12, 2006	21.23	21.62	21.20	21.58	3,528,996	+0.35(+1.65%)
Apr 11, 2006	21.82	21.84	21.15	21.23	3,690,281	-0.25(-1.17%)
Apr 10, 2006	21.35	21.59	21.26	21.48	4,199,495	+0.35(+1.66%)
Apr 07, 2006	21.75	21.80	21.00	21.13	3,622,318	-0.66(-3.01%)
Apr 06, 2006	21.68	21.88	21.54	21.79	2,931,532	-0.03(-0.14%)
Apr 05, 2006	21.68	21.98	21.56	21.82	4,139,647	+0.67(+3.18%)
Apr 04, 2006	21.15	21.29	20.97	21.15	2,897,043	+0.25(+1.17%)