Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.456	8.489	8.394	8.468	195,435	+0.08(+0.95%)
May 29, 2003	8.471	8.558	8.378	8.389	345,552	-0.06(-0.73%)
May 28, 2003	8.408	8.466	8.387	8.450	686,383	+0.24(+2.94%)
May 27, 2003	8.116	8.221	8.079	8.209	373,876	+0.07(+0.81%)
May 23, 2003	8.113	8.166	8.113	8.143	183,161	+0.10(+1.26%)
May 22, 2003	8.000	8.058	8.000	8.041	207,708	+0.04(+0.45%)
May 21, 2003	7.911	8.029	7.888	8.005	323,837	+0.06(+0.77%)
May 20, 2003	8.033	8.059	7.910	7.944	302,122	-0.02(-0.21%)
May 19, 2003	8.034	8.055	7.940	7.961	381,429	-0.21(-2.58%)
May 16, 2003	8.123	8.194	8.073	8.172	644,841	+0.25(+3.21%)
May 15, 2003	7.869	7.917	7.830	7.917	461,680	-0.09(-1.11%)
May 14, 2003	8.000	8.017	7.908	8.006	481,507	-0.10(-1.22%)
May 13, 2003	8.090	8.188	8.059	8.105	231,312	-0.04(-0.49%)
May 12, 2003	8.041	8.145	7.960	8.145	480,562	+0.11(+1.33%)
May 09, 2003	8.005	8.076	8.002	8.038	199,211	+0.12(+1.48%)
May 08, 2003	7.922	7.950	7.891	7.921	350,272	-0.02(-0.29%)
May 07, 2003	7.910	7.982	7.862	7.944	838,388	-0.22(-2.74%)
May 06, 2003	8.144	8.183	8.076	8.167	197,323	-0.03(-0.31%)
May 05, 2003	8.198	8.204	8.131	8.193	184,105	+0.09(+1.08%)
May 02, 2003	8.161	8.210	8.052	8.105	602,355	-0.02(-0.29%)
May 01, 2003	8.156	8.195	8.092	8.128	662,780	+0.00(+0.05%)
Apr 30, 2003	8.119	8.163	8.087	8.124	568,367	+0.03(+0.34%)
Apr 29, 2003	8.103	8.125	8.007	8.096	756,249	+0.11(+1.42%)
Apr 28, 2003	7.954	8.013	7.911	7.983	810,064	+0.19(+2.42%)
Apr 25, 2003	7.735	7.833	7.734	7.794	584,417	+0.13(+1.64%)
Apr 24, 2003	7.756	7.801	7.658	7.668	1,696,604	-0.55(-6.73%)
Apr 23, 2003	8.325	8.335	8.182	8.221	295,513	-0.11(-1.36%)
Apr 22, 2003	8.221	8.335	8.221	8.335	336,110	+0.01(+0.13%)
Apr 21, 2003	8.281	8.324	8.277	8.324	134,066	+0.02(+0.20%)
Apr 17, 2003	8.224	8.325	8.126	8.307	782,685	+0.17(+2.08%)
Apr 16, 2003	8.301	8.310	8.104	8.138	472,065	-0.16(-1.97%)
Apr 15, 2003	8.248	8.301	8.213	8.301	361,602	+0.05(+0.64%)
Apr 14, 2003	8.128	8.248	8.108	8.248	297,401	+0.09(+1.16%)
Apr 11, 2003	8.165	8.188	8.113	8.154	395,591	-0.04(-0.47%)
Apr 10, 2003	8.217	8.219	8.134	8.192	258,692	-0.06(-0.72%)
Apr 09, 2003	8.334	8.364	8.230	8.251	412,585	-0.12(-1.42%)
Apr 08, 2003	8.372	8.415	8.346	8.370	287,960	+0.01(+0.08%)
Apr 07, 2003	8.433	8.458	8.362	8.363	489,060	+0.03(+0.37%)
Apr 04, 2003	8.341	8.341	8.221	8.333	456,015	+0.00(+0.00%)
Apr 03, 2003	8.409	8.415	8.315	8.333	588,194	-0.06(-0.73%)
Apr 02, 2003	8.315	8.394	8.294	8.394	271,909	+0.13(+1.60%)
Apr 01, 2003	8.158	8.270	8.076	8.262	583,473	+0.24(+3.04%)
Mar 31, 2003	8.011	8.044	7.854	8.018	769,467	-0.10(-1.21%)
Mar 28, 2003	8.007	8.151	8.007	8.116	864,824	-0.15(-1.78%)
Mar 27, 2003	8.267	8.287	8.182	8.264	366,323	-0.18(-2.10%)
Mar 26, 2003	8.415	8.456	8.391	8.441	456,015	-0.02(-0.26%)
Mar 25, 2003	8.355	8.492	8.355	8.463	672,221	+0.00(+0.05%)
Mar 24, 2003	8.484	8.501	8.429	8.459	315,339	-0.12(-1.41%)
Mar 21, 2003	8.571	8.601	8.543	8.579	1,617,297	+0.11(+1.25%)
Mar 20, 2003	8.516	8.533	8.427	8.473	878,042	-0.16(-1.82%)
Mar 19, 2003	8.670	8.715	8.572	8.630	295,513	-0.04(-0.46%)
Mar 18, 2003	8.616	8.701	8.570	8.670	728,869	+0.08(+0.94%)
Mar 17, 2003	8.357	8.618	8.357	8.590	371,987	+0.16(+1.95%)
Mar 14, 2003	8.382	8.463	8.323	8.426	400,311	+0.03(+0.32%)
Mar 13, 2003	8.252	8.400	8.236	8.399	553,261	+0.31(+3.89%)
Mar 12, 2003	8.161	8.165	7.843	8.085	540,987	-0.14(-1.73%)
Mar 11, 2003	8.226	8.256	8.160	8.227	336,110	-0.03(-0.31%)
Mar 10, 2003	8.303	8.338	8.251	8.252	1,278,354	-0.04(-0.54%)
Mar 07, 2003	8.092	8.297	8.092	8.297	575,920	+0.18(+2.19%)
Mar 06, 2003	8.124	8.201	8.082	8.119	746,808	-0.10(-1.22%)
Mar 05, 2003	8.275	8.299	8.149	8.219	723,204	-0.26(-3.12%)
Mar 04, 2003	8.648	8.648	8.484	8.484	1,441,689	-0.19(-2.17%)