Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	7.838	7.976	7.800	7.848	938,466	-0.14(-1.79%)
Jan 30, 2003	7.880	7.991	7.732	7.991	617,462	+0.20(+2.63%)
Jan 29, 2003	7.748	7.854	7.594	7.787	492,836	-0.24(-2.94%)
Jan 28, 2003	7.883	8.041	7.873	8.023	402,200	+0.31(+4.02%)
Jan 27, 2003	7.614	7.752	7.603	7.713	884,651	-0.22(-2.71%)
Jan 24, 2003	8.007	8.007	7.864	7.928	942,243	-0.09(-1.15%)
Jan 23, 2003	7.966	8.055	7.925	8.020	651,450	+0.08(+0.99%)
Jan 22, 2003	7.944	7.982	7.909	7.942	543,819	-0.28(-3.46%)
Jan 21, 2003	8.320	8.357	8.227	8.227	183,161	-0.10(-1.18%)
Jan 17, 2003	8.282	8.378	8.263	8.325	564,590	+0.10(+1.24%)
Jan 16, 2003	8.292	8.334	8.177	8.223	498,501	-0.20(-2.41%)
Jan 15, 2003	8.430	8.434	8.297	8.427	513,607	-0.27(-3.09%)
Jan 14, 2003	8.683	8.696	8.632	8.696	236,977	+0.03(+0.31%)
Jan 13, 2003	8.738	8.758	8.643	8.669	221,870	+0.06(+0.73%)
Jan 10, 2003	8.540	8.632	8.533	8.607	303,066	+0.04(+0.47%)
Jan 09, 2003	8.576	8.664	8.536	8.567	211,485	+0.01(+0.17%)
Jan 08, 2003	8.737	8.737	8.542	8.552	295,513	-0.27(-3.04%)
Jan 07, 2003	8.786	8.865	8.722	8.820	213,373	-0.06(-0.63%)
Jan 06, 2003	8.749	8.876	8.712	8.876	391,814	+0.05(+0.60%)
Jan 03, 2003	8.685	8.827	8.659	8.823	291,736	+0.10(+1.09%)
Jan 02, 2003	8.452	8.770	8.452	8.728	639,177	+0.30(+3.61%)
Dec 31, 2002	8.558	8.558	8.420	8.424	170,887	+0.01(+0.13%)
Dec 30, 2002	8.411	8.458	8.346	8.413	362,546	+0.03(+0.38%)
Dec 27, 2002	8.394	8.431	8.318	8.381	351,216	-0.01(-0.08%)
Dec 26, 2002	8.369	8.468	8.369	8.388	78,362	+0.02(+0.23%)
Dec 24, 2002	8.367	8.410	8.328	8.369	134,066	+0.00(+0.01%)
Dec 23, 2002	8.367	8.442	8.325	8.367	349,328	-0.05(-0.63%)
Dec 20, 2002	8.369	8.458	8.287	8.420	367,267	+0.15(+1.79%)
Dec 19, 2002	8.227	8.331	8.178	8.272	181,273	+0.10(+1.26%)
Dec 18, 2002	8.269	8.285	8.098	8.169	525,881	-0.08(-0.95%)
Dec 17, 2002	8.410	8.470	8.248	8.248	237,921	-0.22(-2.58%)
Dec 16, 2002	8.325	8.563	8.325	8.466	206,764	+0.25(+3.00%)
Dec 13, 2002	8.112	8.336	8.050	8.219	237,921	-0.01(-0.14%)
Dec 12, 2002	8.124	8.302	8.072	8.231	414,473	-0.01(-0.08%)
Dec 11, 2002	8.150	8.304	8.128	8.237	254,915	+0.07(+0.80%)
Dec 10, 2002	8.134	8.198	8.090	8.172	168,999	+0.01(+0.14%)
Dec 09, 2002	8.336	8.336	8.105	8.160	155,781	-0.21(-2.54%)
Dec 06, 2002	8.325	8.405	8.282	8.373	290,792	-0.13(-1.54%)
Dec 05, 2002	8.544	8.579	8.473	8.504	141,619	-0.10(-1.13%)
Dec 04, 2002	8.541	8.602	8.461	8.602	307,786	-0.03(-0.36%)
Dec 03, 2002	8.691	8.704	8.595	8.632	279,462	-0.18(-2.08%)
Dec 02, 2002	8.802	8.913	8.686	8.816	309,675	+0.19(+2.21%)
Nov 29, 2002	8.664	8.771	8.622	8.625	98,189	+0.22(+2.56%)
Nov 27, 2002	8.293	8.420	8.217	8.410	440,909	+0.31(+3.82%)
Nov 26, 2002	8.235	8.236	8.023	8.101	265,300	-0.35(-4.12%)
Nov 25, 2002	8.456	8.496	8.356	8.449	125,569	-0.11(-1.27%)
Nov 22, 2002	8.510	8.571	8.464	8.558	441,853	+0.02(+0.25%)
Nov 21, 2002	8.420	8.549	8.315	8.537	297,401	+0.28(+3.39%)
Nov 20, 2002	8.204	8.273	8.203	8.257	114,239	+0.02(+0.21%)
Nov 19, 2002	8.325	8.330	8.178	8.240	146,340	-0.02(-0.22%)
Nov 18, 2002	8.299	8.357	8.198	8.258	133,122	-0.07(-0.86%)
Nov 15, 2002	8.112	8.330	8.088	8.330	218,094	-0.12(-1.47%)
Nov 14, 2002	8.380	8.454	8.373	8.454	144,452	+0.27(+3.26%)
Nov 13, 2002	8.210	8.315	8.119	8.187	185,049	-0.17(-2.04%)
Nov 12, 2002	8.242	8.452	8.219	8.358	293,624	+0.19(+2.28%)
Nov 11, 2002	8.261	8.261	8.134	8.172	323,837	-0.15(-1.84%)
Nov 08, 2002	8.261	8.384	8.224	8.325	243,585	-0.06(-0.76%)
Nov 07, 2002	8.448	8.508	8.209	8.389	375,764	+0.02(+0.29%)
Nov 06, 2002	8.256	8.365	8.206	8.364	249,250	+0.08(+0.93%)
Nov 05, 2002	8.066	8.367	8.018	8.287	412,585	+0.24(+2.95%)
Nov 04, 2002	7.970	8.145	7.957	8.050	164,278	+0.26(+3.40%)