Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2005	13.77	13.79	13.60	13.67	826,115	-0.08(-0.55%)
Mar 31, 2005	13.78	13.86	13.67	13.74	1,705,101	+0.13(+0.93%)
Mar 30, 2005	13.52	13.62	13.42	13.62	1,591,805	+0.44(+3.34%)
Mar 29, 2005	13.32	13.40	13.18	13.18	2,154,508	-0.32(-2.39%)
Mar 28, 2005	13.66	13.66	13.47	13.50	717,540	-0.13(-0.93%)
Mar 24, 2005	13.63	13.74	13.54	13.63	2,979,679	-0.18(-1.28%)
Mar 23, 2005	13.91	13.94	13.79	13.80	1,508,722	-0.38(-2.68%)
Mar 22, 2005	14.42	14.52	14.15	14.18	1,680,554	-0.36(-2.47%)
Mar 21, 2005	14.73	14.73	14.47	14.54	1,439,800	-0.39(-2.62%)
Mar 18, 2005	14.87	14.94	14.76	14.93	1,698,492	-0.01(-0.04%)
Mar 17, 2005	14.74	14.99	14.74	14.94	1,703,213	+0.31(+2.12%)
Mar 16, 2005	14.69	14.70	14.59	14.63	810,064	+0.22(+1.52%)
Mar 15, 2005	14.48	14.55	14.41	14.41	839,333	-0.17(-1.20%)
Mar 14, 2005	14.51	14.61	14.46	14.58	986,617	-0.16(-1.08%)
Mar 11, 2005	14.69	14.81	14.67	14.74	1,520,996	+0.04(+0.25%)
Mar 10, 2005	14.85	14.85	14.53	14.71	2,417,921	-0.14(-0.93%)
Mar 09, 2005	15.03	15.06	14.78	14.85	2,113,910	-0.17(-1.16%)
Mar 08, 2005	15.03	15.06	14.89	15.02	2,213,044	+0.01(+0.07%)
Mar 07, 2005	14.96	15.14	14.95	15.01	1,061,203	-0.12(-0.77%)
Mar 04, 2005	14.93	15.25	14.90	15.12	1,526,660	+0.28(+1.91%)
Mar 03, 2005	14.77	14.89	14.73	14.84	851,606	+0.27(+1.88%)
Mar 02, 2005	14.28	14.63	14.28	14.57	1,600,303	-0.13(-0.91%)
Mar 01, 2005	14.73	14.81	14.70	14.70	1,255,695	-0.29(-1.96%)
Feb 28, 2005	15.08	15.11	14.85	14.99	1,710,766	+0.00(+0.01%)
Feb 25, 2005	14.85	15.03	14.78	14.99	1,638,068	+0.54(+3.74%)
Feb 24, 2005	14.40	14.47	14.25	14.45	1,507,778	+0.23(+1.60%)
Feb 23, 2005	14.25	14.36	14.22	14.22	2,501,948	-0.05(-0.36%)
Feb 22, 2005	14.27	14.51	14.27	14.28	1,691,883	+0.15(+1.07%)
Feb 18, 2005	14.03	14.16	14.03	14.13	1,113,131	+0.18(+1.26%)
Feb 17, 2005	13.94	14.10	13.90	13.95	1,399,203	+0.07(+0.49%)
Feb 16, 2005	13.87	13.95	13.78	13.88	1,347,275	+0.12(+0.88%)
Feb 15, 2005	13.68	13.91	13.65	13.76	1,442,633	+0.19(+1.41%)
Feb 14, 2005	13.62	13.63	13.51	13.57	984,729	+0.15(+1.13%)
Feb 11, 2005	13.31	13.44	13.26	13.42	585,361	+0.24(+1.81%)
Feb 10, 2005	13.06	13.19	13.03	13.18	1,195,270	+0.40(+3.12%)
Feb 09, 2005	12.86	12.89	12.78	12.78	1,171,667	-0.26(-1.98%)
Feb 08, 2005	13.01	13.08	13.01	13.04	1,029,103	-0.09(-0.70%)
Feb 07, 2005	13.26	13.31	13.10	13.13	2,129,960	-0.14(-1.03%)
Feb 04, 2005	13.13	13.29	13.12	13.27	1,844,833	-0.05(-0.38%)
Feb 03, 2005	13.24	13.34	13.20	13.32	1,182,996	-0.23(-1.71%)
Feb 02, 2005	13.54	13.57	13.42	13.55	1,081,974	-0.19(-1.39%)
Feb 01, 2005	13.63	13.79	13.55	13.74	1,704,157	+0.44(+3.30%)
Jan 31, 2005	13.20	13.43	13.20	13.30	2,462,295	+0.18(+1.34%)
Jan 28, 2005	13.16	13.18	13.08	13.13	643,897	-0.19(-1.40%)
Jan 27, 2005	13.27	13.33	13.15	13.31	1,385,041	+0.10(+0.77%)
Jan 26, 2005	13.17	13.23	13.11	13.21	1,318,007	-0.04(-0.33%)
Jan 25, 2005	13.17	13.27	13.12	13.26	3,092,031	-0.12(-0.87%)
Jan 24, 2005	13.36	13.55	13.28	13.37	3,228,930	+0.45(+3.48%)
Jan 21, 2005	12.64	12.97	12.64	12.92	2,510,446	+0.45(+3.64%)
Jan 20, 2005	12.50	12.51	12.44	12.47	5,578,873	-0.08(-0.62%)
Jan 19, 2005	12.70	12.72	12.51	12.55	2,864,495	+0.06(+0.51%)
Jan 18, 2005	12.51	12.55	12.43	12.48	1,653,174	+0.10(+0.84%)
Jan 14, 2005	12.31	12.44	12.31	12.38	706,210	+0.29(+2.41%)
Jan 13, 2005	12.16	12.27	12.09	12.09	1,284,019	-0.13(-1.04%)
Jan 12, 2005	12.15	12.23	12.12	12.21	1,184,885	+0.19(+1.60%)
Jan 11, 2005	12.10	12.11	12.00	12.02	1,131,069	+0.13(+1.11%)
Jan 10, 2005	11.87	11.95	11.85	11.89	950,740	+0.06(+0.52%)
Jan 07, 2005	11.93	11.96	11.71	11.83	1,041,377	+0.00(+0.04%)
Jan 06, 2005	11.88	11.92	11.82	11.82	830,835	+0.01(+0.05%)
Jan 05, 2005	11.76	11.87	11.73	11.82	1,434,135	-0.01(-0.11%)
Jan 04, 2005	12.08	12.11	11.78	11.83	2,267,804	-0.51(-4.13%)
Jan 03, 2005	12.65	12.65	12.33	12.34	947,908	-0.29(-2.27%)
Dec 31, 2004	12.56	12.63	12.56	12.63	310,619	+0.06(+0.51%)
Dec 30, 2004	12.55	12.61	12.51	12.56	590,082	+0.05(+0.42%)
Dec 29, 2004	12.39	12.54	12.37	12.51	1,044,209	+0.09(+0.72%)
Dec 28, 2004	12.30	12.44	12.30	12.42	591,970	+0.13(+1.07%)
Dec 27, 2004	12.33	12.39	12.29	12.29	483,395	-0.02(-0.19%)
Dec 23, 2004	12.19	12.34	12.19	12.31	396,535	+0.09(+0.71%)
Dec 22, 2004	12.21	12.25	12.14	12.22	1,059,315	-0.08(-0.61%)
Dec 21, 2004	12.24	12.34	12.20	12.30	870,489	+0.12(+0.96%)
Dec 20, 2004	12.17	12.24	12.17	12.18	718,484	+0.16(+1.34%)
Dec 17, 2004	11.96	12.07	11.95	12.02	1,083,863	+0.20(+1.70%)
Dec 16, 2004	11.88	11.92	11.74	11.82	1,412,420	-0.12(-1.02%)
Dec 15, 2004	11.97	11.98	11.87	11.94	1,504,001	-0.05(-0.40%)
Dec 14, 2004	11.88	12.02	11.86	11.99	1,350,108	-0.03(-0.26%)
Dec 13, 2004	11.84	12.05	11.82	12.02	1,340,666	+0.20(+1.71%)
Dec 10, 2004	11.69	11.85	11.68	11.82	1,249,086	-0.06(-0.48%)
Dec 09, 2004	11.73	11.91	11.62	11.88	1,237,756	-0.00(-0.02%)
Dec 08, 2004	11.70	11.95	11.68	11.88	1,651,286	-0.17(-1.37%)
Dec 07, 2004	12.15	12.24	12.04	12.04	1,840,112	-0.30(-2.39%)
Dec 06, 2004	12.29	12.46	12.26	12.34	1,013,997	-0.03(-0.23%)
Dec 03, 2004	12.25	12.42	12.25	12.37	1,090,472	-0.08(-0.67%)
Dec 02, 2004	12.61	12.61	12.32	12.45	1,824,062	-0.19(-1.53%)
Dec 01, 2004	12.62	12.68	12.58	12.65	1,408,644	+0.19(+1.53%)
Nov 30, 2004	12.54	12.55	12.43	12.45	713,763	-0.09(-0.74%)
Nov 29, 2004	12.52	12.62	12.46	12.55	989,449	+0.03(+0.22%)
Nov 26, 2004	12.45	12.53	12.39	12.52	1,356,717	+0.14(+1.15%)
Nov 24, 2004	12.21	12.41	12.21	12.38	846,886	+0.18(+1.45%)
Nov 23, 2004	12.19	12.26	12.13	12.20	1,162,226	+0.04(+0.35%)
Nov 22, 2004	12.01	12.18	11.98	12.16	906,366	+0.00(+0.00%)
Nov 19, 2004	12.18	12.24	12.14	12.16	952,628	+0.05(+0.41%)
Nov 18, 2004	12.16	12.16	12.10	12.11	405,976	-0.12(-1.00%)
Nov 17, 2004	12.19	12.37	12.15	12.23	1,358,605	+0.25(+2.12%)
Nov 16, 2004	11.99	12.02	11.93	11.98	490,004	-0.13(-1.05%)
Nov 15, 2004	12.05	12.15	12.01	12.11	706,210	-0.08(-0.62%)
Nov 12, 2004	11.94	12.22	11.94	12.18	976,232	+0.11(+0.89%)
Nov 11, 2004	11.96	12.11	11.93	12.07	659,948	+0.09(+0.76%)
Nov 10, 2004	12.02	12.06	11.96	11.98	1,169,779	+0.30(+2.61%)
Nov 09, 2004	11.68	11.72	11.66	11.68	452,239	+0.06(+0.47%)
Nov 08, 2004	11.56	11.69	11.54	11.62	890,316	-0.18(-1.56%)
Nov 05, 2004	11.65	11.82	11.63	11.81	1,998,726	+0.08(+0.70%)
Nov 04, 2004	11.45	11.73	11.45	11.73	814,785	+0.26(+2.31%)
Nov 03, 2004	11.47	11.51	11.43	11.46	752,472	+0.26(+2.29%)
Nov 02, 2004	11.26	11.33	11.18	11.20	753,417	-0.11(-1.00%)
Nov 01, 2004	11.28	11.33	11.24	11.32	614,629	+0.06(+0.52%)
Oct 29, 2004	11.06	11.27	11.05	11.26	1,709,822	+0.21(+1.86%)
Oct 28, 2004	10.98	11.16	10.95	11.05	1,264,192	-0.45(-3.94%)
Oct 27, 2004	11.48	11.52	11.39	11.51	760,970	+0.08(+0.70%)
Oct 26, 2004	11.36	11.43	11.30	11.43	860,103	+0.11(+0.99%)
Oct 25, 2004	11.33	11.39	11.24	11.31	896,925	+0.09(+0.80%)
Oct 22, 2004	11.38	11.38	11.19	11.22	851,606	-0.08(-0.68%)
Oct 21, 2004	11.27	11.38	11.20	11.30	1,262,303	+0.26(+2.35%)
Oct 20, 2004	10.83	11.16	10.80	11.04	1,833,503	+0.08(+0.74%)
Oct 19, 2004	11.10	11.12	10.94	10.96	1,174,499	-0.25(-2.23%)
Oct 18, 2004	11.30	11.31	11.18	11.21	715,651	-0.11(-1.01%)
Oct 15, 2004	11.19	11.36	11.19	11.32	768,523	+0.18(+1.63%)
Oct 14, 2004	11.13	11.24	11.09	11.14	1,097,080	+0.12(+1.06%)
Oct 13, 2004	11.17	11.17	10.99	11.03	2,433,027	-0.43(-3.78%)
Oct 12, 2004	11.43	11.47	11.39	11.46	861,048	-0.25(-2.17%)
Oct 11, 2004	11.86	11.86	11.66	11.71	1,762,693	-0.00(-0.02%)
Oct 08, 2004	11.82	11.90	11.70	11.72	1,213,209	-0.06(-0.50%)
Oct 07, 2004	11.91	11.92	11.76	11.78	1,284,963	-0.05(-0.45%)
Oct 06, 2004	11.60	11.88	11.60	11.83	1,360,493	+0.26(+2.27%)
Oct 05, 2004	11.50	11.66	11.48	11.57	2,459,462	+0.09(+0.82%)
Oct 04, 2004	11.43	11.49	11.39	11.47	1,977,011	-0.20(-1.70%)
Oct 01, 2004	11.65	11.71	11.60	11.67	1,258,527	+0.16(+1.41%)
Sep 30, 2004	11.46	11.51	11.41	11.51	1,064,980	+0.05(+0.41%)
Sep 29, 2004	11.44	11.52	11.42	11.46	1,745,699	+0.01(+0.05%)
Sep 28, 2004	11.35	11.47	11.26	11.46	2,098,804	+0.47(+4.30%)
Sep 27, 2004	10.95	11.00	10.91	10.98	790,238	-0.06(-0.57%)
Sep 24, 2004	11.02	11.11	10.99	11.05	1,177,332	+0.04(+0.40%)
Sep 23, 2004	11.00	11.06	10.99	11.00	1,238,700	-0.07(-0.67%)
Sep 22, 2004	11.08	11.11	11.05	11.07	1,038,544	-0.05(-0.44%)
Sep 21, 2004	10.98	11.17	10.98	11.12	1,869,380	+0.11(+1.03%)
Sep 20, 2004	10.91	11.02	10.89	11.01	1,095,192	-0.07(-0.63%)
Sep 17, 2004	11.06	11.08	11.04	11.08	1,315,175	+0.28(+2.63%)
Sep 16, 2004	10.66	10.83	10.66	10.80	1,058,371	+0.19(+1.83%)
Sep 15, 2004	10.67	10.67	10.58	10.60	861,992	+0.00(+0.00%)
Sep 14, 2004	10.63	10.65	10.58	10.60	624,071	+0.08(+0.74%)
Sep 13, 2004	10.54	10.56	10.49	10.52	815,729	+0.13(+1.25%)
Sep 10, 2004	10.41	10.42	10.34	10.39	686,383	+0.01(+0.08%)
Sep 09, 2004	10.39	10.41	10.29	10.39	908,254	-0.08(-0.74%)
Sep 08, 2004	10.34	10.50	10.33	10.46	710,931	+0.04(+0.43%)
Sep 07, 2004	10.41	10.43	10.33	10.42	1,458,683	-0.13(-1.23%)
Sep 03, 2004	10.50	10.59	10.46	10.55	1,322,728	-0.19(-1.79%)
Sep 02, 2004	10.66	10.74	10.59	10.74	798,735	+0.05(+0.49%)
Sep 01, 2004	10.62	10.71	10.59	10.69	911,087	-0.07(-0.67%)
Aug 31, 2004	10.58	10.76	10.56	10.76	771,355	+0.12(+1.18%)
Aug 30, 2004	10.74	10.77	10.63	10.63	381,429	-0.10(-0.98%)
Aug 27, 2004	10.70	10.77	10.67	10.74	396,535	+0.01(+0.14%)
Aug 26, 2004	10.61	10.72	10.60	10.72	645,786	+0.09(+0.85%)
Aug 25, 2004	10.49	10.64	10.44	10.63	1,000,779	-0.03(-0.25%)
Aug 24, 2004	10.76	10.78	10.59	10.66	997,002	-0.24(-2.20%)
Aug 23, 2004	11.03	11.05	10.90	10.90	1,498,336	-0.20(-1.78%)
Aug 20, 2004	10.87	11.11	10.85	11.10	1,290,627	+0.19(+1.74%)
Aug 19, 2004	10.89	11.01	10.89	10.91	1,014,941	+0.14(+1.27%)
Aug 18, 2004	10.65	10.80	10.63	10.77	741,143	-0.09(-0.83%)
Aug 17, 2004	10.82	10.91	10.81	10.86	477,730	-0.04(-0.36%)
Aug 16, 2004	10.76	10.90	10.72	10.90	3,279,913	+0.26(+2.46%)
Aug 13, 2004	10.69	10.71	10.62	10.64	1,832,559	-0.00(-0.03%)
Aug 12, 2004	10.59	10.71	10.55	10.64	738,310	+0.00(+0.01%)
Aug 11, 2004	10.66	10.66	10.56	10.64	850,662	-0.26(-2.42%)
Aug 10, 2004	10.85	10.93	10.82	10.91	1,412,420	+0.03(+0.30%)
Aug 09, 2004	10.85	10.90	10.81	10.87	909,198	+0.06(+0.54%)
Aug 06, 2004	10.96	10.97	10.79	10.81	996,058	-0.14(-1.27%)
Aug 05, 2004	11.13	11.14	10.95	10.95	606,132	-0.25(-2.23%)
Aug 04, 2004	11.03	11.21	11.01	11.20	768,523	+0.08(+0.73%)
Aug 03, 2004	11.17	11.21	11.12	11.12	674,109	+0.06(+0.57%)
Aug 02, 2004	10.97	11.06	10.94	11.06	593,858	-0.05(-0.45%)
Jul 30, 2004	11.15	11.17	11.06	11.11	766,634	+0.17(+1.54%)
Jul 29, 2004	10.81	11.01	10.81	10.94	911,087	+0.21(+2.00%)
Jul 28, 2004	10.55	10.74	10.55	10.73	841,221	+0.19(+1.78%)
Jul 27, 2004	10.46	10.56	10.38	10.54	1,733,425	+0.10(+0.97%)
Jul 26, 2004	10.51	10.51	10.37	10.44	831,779	+0.13(+1.24%)
Jul 23, 2004	10.44	10.44	10.31	10.31	1,149,952	-0.38(-3.53%)
Jul 22, 2004	10.61	10.72	10.56	10.69	1,094,248	-0.01(-0.07%)
Jul 21, 2004	10.96	10.96	10.69	10.69	1,074,421	-0.19(-1.78%)
Jul 20, 2004	10.94	10.94	10.84	10.89	1,044,209	-0.21(-1.85%)
Jul 19, 2004	11.16	11.16	11.01	11.09	1,157,505	-0.16(-1.41%)
Jul 16, 2004	11.25	11.35	11.23	11.25	1,348,219	+0.29(+2.67%)
Jul 15, 2004	11.02	11.11	10.96	10.96	2,289,519	+0.07(+0.64%)
Jul 14, 2004	10.83	10.97	10.82	10.89	1,579,532	+0.00(+0.03%)
Jul 13, 2004	10.91	10.92	10.83	10.89	694,880	-0.01(-0.06%)
Jul 12, 2004	10.86	10.90	10.80	10.89	839,333	+0.05(+0.50%)
Jul 09, 2004	10.73	10.87	10.73	10.84	956,405	+0.12(+1.12%)
Jul 08, 2004	10.74	10.80	10.70	10.72	1,411,476	+0.06(+0.55%)
Jul 07, 2004	10.55	10.73	10.55	10.66	1,501,169	+0.21(+2.02%)
Jul 06, 2004	10.43	10.48	10.39	10.45	1,012,109	+0.09(+0.87%)
Jul 02, 2004	10.27	10.39	10.26	10.36	529,657	+0.08(+0.79%)
Jul 01, 2004	10.34	10.37	10.24	10.28	820,450	-0.11(-1.04%)
Jun 30, 2004	10.29	10.39	10.22	10.39	697,713	+0.11(+1.04%)
Jun 29, 2004	10.23	10.29	10.19	10.28	929,969	-0.05(-0.47%)
Jun 28, 2004	10.55	10.56	10.33	10.33	996,058	-0.08(-0.81%)
Jun 25, 2004	10.42	10.50	10.37	10.41	1,291,572	+0.04(+0.43%)
Jun 24, 2004	10.31	10.42	10.28	10.37	1,275,521	+0.26(+2.60%)
Jun 23, 2004	10.01	10.12	9.950	10.10	1,207,544	+0.06(+0.56%)
Jun 22, 2004	10.01	10.08	9.926	10.05	1,300,069	-0.04(-0.41%)
Jun 21, 2004	10.16	10.22	10.06	10.09	1,245,309	-0.18(-1.78%)
Jun 18, 2004	10.21	10.30	10.19	10.27	971,511	+0.13(+1.31%)
Jun 17, 2004	10.06	10.16	9.996	10.14	856,327	+0.18(+1.76%)
Jun 16, 2004	10.04	10.04	9.897	9.965	1,016,829	-0.09(-0.92%)
Jun 15, 2004	9.909	10.09	9.895	10.06	1,278,354	+0.10(+1.04%)
Jun 14, 2004	9.920	9.955	9.883	9.953	1,131,069	-0.20(-1.95%)
Jun 10, 2004	10.14	10.16	10.05	10.15	750,584	+0.07(+0.70%)
Jun 09, 2004	10.21	10.21	10.08	10.08	2,230,038	-0.37(-3.53%)
Jun 08, 2004	10.44	10.45	10.36	10.45	741,143	-0.06(-0.61%)
Jun 07, 2004	10.37	10.53	10.35	10.51	701,489	+0.23(+2.21%)
Jun 04, 2004	10.19	10.30	10.16	10.29	777,964	+0.22(+2.21%)
Jun 03, 2004	10.15	10.17	10.05	10.06	1,050,818	-0.20(-1.96%)
Jun 02, 2004	10.34	10.34	10.15	10.26	1,726,816	-0.06(-0.63%)