Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.25	17.29	17.11	17.25	4,246,704	-0.13(-0.73%)
Nov 29, 2005	17.20	17.46	17.28	17.38	1,877,877	+0.18(+1.03%)
Nov 28, 2005	17.41	17.41	17.14	17.20	1,403,923	-0.28(-1.62%)
Nov 25, 2005	17.43	17.50	17.31	17.49	966,790	+0.17(+0.95%)
Nov 23, 2005	17.39	17.48	17.28	17.32	1,190,549	-0.10(-0.59%)
Nov 22, 2005	17.30	17.48	17.12	17.42	2,304,625	-0.32(-1.79%)
Nov 21, 2005	17.59	17.78	17.52	17.74	1,057,427	+0.19(+1.07%)
Nov 18, 2005	17.86	17.86	17.42	17.55	1,733,425	-0.06(-0.34%)
Nov 17, 2005	17.25	17.63	17.21	17.61	2,242,312	+0.66(+3.91%)
Nov 16, 2005	16.86	16.98	16.76	16.95	1,871,268	-0.15(-0.85%)
Nov 15, 2005	16.97	17.37	16.99	17.10	1,838,224	+0.15(+0.89%)
Nov 14, 2005	17.11	17.17	16.89	16.94	1,497,392	-0.35(-2.03%)
Nov 11, 2005	17.10	17.32	17.08	17.30	2,117,687	+0.44(+2.60%)
Nov 10, 2005	16.98	17.08	16.72	16.86	2,372,602	+0.10(+0.57%)
Nov 09, 2005	16.71	17.01	16.66	16.76	1,485,119	+0.06(+0.33%)
Nov 08, 2005	16.78	16.94	16.59	16.71	1,416,197	+0.01(+0.04%)
Nov 07, 2005	16.55	16.77	16.55	16.70	1,573,867	+0.15(+0.91%)
Nov 04, 2005	16.89	16.89	16.44	16.55	1,753,252	-0.42(-2.50%)
Nov 03, 2005	16.89	17.01	16.80	16.97	2,083,698	+0.31(+1.89%)
Nov 02, 2005	16.15	16.66	16.15	16.66	1,531,381	+0.41(+2.52%)
Nov 01, 2005	16.29	16.41	16.19	16.25	1,676,777	+0.09(+0.53%)
Oct 31, 2005	16.20	16.30	16.09	16.17	2,011,000	+0.01(+0.07%)
Oct 28, 2005	16.03	16.24	15.90	16.15	5,183,282	+0.19(+1.21%)
Oct 27, 2005	16.01	16.01	15.68	15.96	4,355,279	+0.10(+0.64%)
Oct 26, 2005	16.10	16.22	15.83	15.86	3,026,886	-0.13(-0.83%)
Oct 25, 2005	16.11	16.20	15.87	15.99	2,063,871	-0.13(-0.82%)
Oct 24, 2005	15.83	16.14	15.82	16.13	2,460,407	+0.36(+2.31%)
Oct 21, 2005	15.81	15.88	15.52	15.76	4,292,966	-0.14(-0.87%)
Oct 20, 2005	16.31	16.41	15.69	15.90	4,440,251	-0.54(-3.28%)
Oct 19, 2005	15.99	16.44	15.91	16.44	3,171,338	+0.24(+1.48%)
Oct 18, 2005	16.56	16.58	16.16	16.20	2,028,938	-0.32(-1.95%)
Oct 17, 2005	16.31	16.63	16.29	16.52	3,238,371	-0.04(-0.22%)
Oct 14, 2005	16.40	16.61	16.22	16.56	1,829,727	+0.25(+1.53%)
Oct 13, 2005	16.17	16.34	16.01	16.31	2,172,446	-0.33(-2.01%)
Oct 12, 2005	16.82	16.99	16.47	16.64	2,867,327	-0.29(-1.70%)
Oct 11, 2005	17.08	17.10	16.88	16.93	2,551,987	-0.04(-0.22%)
Oct 10, 2005	17.03	17.03	16.85	16.97	1,818,397	+0.06(+0.35%)
Oct 07, 2005	16.68	16.97	16.61	16.91	2,135,625	+0.12(+0.70%)
Oct 06, 2005	16.52	17.21	16.63	16.79	4,654,568	+0.45(+2.75%)
Oct 05, 2005	16.74	16.74	16.34	16.34	2,721,931	-0.74(-4.30%)
Oct 04, 2005	17.26	17.42	17.04	17.08	1,822,174	-0.27(-1.54%)
Oct 03, 2005	17.08	17.37	17.08	17.35	1,582,364	-0.06(-0.32%)
Sep 30, 2005	17.27	17.53	17.25	17.40	2,708,713	-0.10(-0.56%)
Sep 29, 2005	17.28	17.52	17.23	17.50	1,937,358	-0.18(-1.00%)
Sep 28, 2005	17.53	17.73	17.49	17.68	2,417,921	+0.66(+3.89%)
Sep 27, 2005	16.99	17.04	16.92	17.02	1,840,112	-0.15(-0.88%)
Sep 26, 2005	16.89	17.32	16.83	17.17	2,841,836	+0.58(+3.47%)
Sep 23, 2005	16.59	16.64	16.31	16.59	2,262,139	+0.02(+0.10%)
Sep 22, 2005	16.61	16.69	16.43	16.58	4,009,726	-0.04(-0.22%)
Sep 21, 2005	16.42	16.69	16.37	16.61	2,168,670	+0.33(+2.04%)
Sep 20, 2005	16.72	16.74	16.28	16.28	2,783,300	-0.11(-0.67%)
Sep 19, 2005	16.39	16.72	16.37	16.39	3,330,896	-0.12(-0.72%)
Sep 16, 2005	16.46	16.51	16.41	16.51	3,628,297	+0.49(+3.08%)
Sep 15, 2005	15.83	16.02	15.79	16.02	3,919,090	+0.42(+2.67%)
Sep 14, 2005	15.46	15.64	15.45	15.60	1,752,308	+0.35(+2.28%)
Sep 13, 2005	15.31	15.37	15.22	15.25	1,433,191	-0.09(-0.59%)
Sep 12, 2005	15.28	15.46	15.26	15.34	1,264,192	-0.05(-0.32%)
Sep 09, 2005	15.19	15.44	15.19	15.39	1,172,611	+0.21(+1.39%)
Sep 08, 2005	15.20	15.25	15.07	15.18	1,011,164	-0.04(-0.29%)
Sep 07, 2005	15.24	15.38	15.21	15.23	1,897,704	-0.12(-0.77%)
Sep 06, 2005	15.30	15.40	15.24	15.34	2,506,669	-0.21(-1.37%)
Sep 02, 2005	15.53	15.65	15.52	15.56	828,947	-0.03(-0.20%)
Sep 01, 2005	15.59	15.75	15.47	15.59	1,307,622	+0.43(+2.81%)
Aug 31, 2005	14.87	15.16	14.84	15.16	1,757,973	+0.31(+2.07%)
Aug 30, 2005	14.86	14.88	14.76	14.85	1,878,821	-0.22(-1.49%)
Aug 29, 2005	14.93	15.09	14.75	15.08	1,489,839	+0.09(+0.62%)
Aug 26, 2005	15.05	15.05	14.89	14.99	1,656,006	-0.06(-0.42%)
Aug 25, 2005	14.85	15.12	14.85	15.05	3,671,727	+0.00(+0.01%)
Aug 24, 2005	15.15	15.15	14.90	15.05	3,984,235	-0.45(-2.92%)
Aug 23, 2005	15.61	15.65	15.49	15.50	1,474,733	-0.24(-1.53%)
Aug 22, 2005	15.53	15.77	15.52	15.74	2,316,899	+0.63(+4.14%)
Aug 19, 2005	15.20	15.23	15.11	15.12	1,821,229	+0.11(+0.76%)
Aug 18, 2005	15.12	15.15	14.93	15.00	2,081,810	-0.13(-0.85%)
Aug 17, 2005	15.32	15.32	15.09	15.13	2,875,824	-0.38(-2.43%)
Aug 16, 2005	15.62	15.68	15.51	15.51	2,443,412	-0.39(-2.43%)
Aug 15, 2005	15.95	15.96	15.86	15.89	1,684,330	-0.02(-0.13%)
Aug 12, 2005	15.92	15.99	15.79	15.91	1,917,531	+0.13(+0.83%)
Aug 11, 2005	15.70	15.82	15.70	15.78	1,712,654	+0.29(+1.90%)
Aug 10, 2005	15.45	15.64	15.36	15.49	1,798,570	+0.01(+0.03%)
Aug 09, 2005	15.58	15.60	15.43	15.48	2,689,831	+0.23(+1.53%)
Aug 08, 2005	15.33	15.35	15.20	15.25	1,328,393	+0.33(+2.19%)
Aug 05, 2005	15.04	15.09	14.86	14.92	1,907,145	+0.08(+0.54%)
Aug 04, 2005	14.95	15.02	14.81	14.84	1,658,839	-0.15(-0.97%)
Aug 03, 2005	14.88	15.14	14.88	14.99	2,597,306	+0.64(+4.49%)
Aug 02, 2005	14.35	14.60	14.33	14.34	789,294	+0.16(+1.14%)
Aug 01, 2005	14.19	14.24	14.12	14.18	709,986	+0.13(+0.94%)
Jul 29, 2005	14.22	14.25	14.05	14.05	1,037,600	-0.04(-0.26%)
Jul 28, 2005	14.05	14.17	14.02	14.09	1,943,022	+0.13(+0.91%)
Jul 27, 2005	13.93	13.99	13.83	13.96	907,310	+0.11(+0.76%)
Jul 26, 2005	13.87	13.88	13.81	13.85	1,797,626	-0.06(-0.46%)
Jul 25, 2005	13.95	14.03	13.89	13.92	3,089,198	-0.00(-0.02%)
Jul 22, 2005	13.91	13.99	13.90	13.92	2,095,028	+0.08(+0.57%)
Jul 21, 2005	13.88	13.95	13.80	13.84	2,255,530	+0.11(+0.78%)
Jul 20, 2005	13.48	13.76	13.45	13.73	1,775,911	+0.49(+3.73%)
Jul 19, 2005	13.03	13.27	13.00	13.24	2,703,992	+0.07(+0.51%)
Jul 18, 2005	13.09	13.21	13.09	13.17	1,421,862	-0.08(-0.64%)
Jul 15, 2005	13.21	13.32	13.19	13.26	953,572	-0.13(-0.96%)
Jul 14, 2005	13.58	13.60	13.37	13.39	1,234,924	-0.20(-1.45%)
Jul 13, 2005	13.50	13.59	13.41	13.58	2,705,881	-0.06(-0.43%)
Jul 12, 2005	13.48	13.67	13.45	13.64	1,977,955	+0.08(+0.62%)
Jul 11, 2005	13.31	13.57	13.30	13.56	1,606,912	+0.22(+1.68%)
Jul 08, 2005	13.21	13.39	13.21	13.33	1,204,711	+0.03(+0.19%)
Jul 07, 2005	13.03	13.32	13.03	13.31	1,686,219	-0.13(-0.95%)
Jul 06, 2005	13.42	13.54	13.37	13.44	2,302,737	+0.26(+1.95%)
Jul 05, 2005	13.07	13.18	12.99	13.18	1,181,108	+0.15(+1.17%)
Jul 01, 2005	12.91	13.03	12.91	13.03	1,696,604	+0.11(+0.87%)
Jun 30, 2005	13.03	13.08	12.89	12.91	1,370,879	-0.20(-1.53%)
Jun 29, 2005	13.03	13.13	13.00	13.11	889,371	-0.05(-0.39%)
Jun 28, 2005	13.11	13.21	13.11	13.17	1,136,734	+0.10(+0.79%)
Jun 27, 2005	12.87	13.07	12.86	13.06	1,315,175	+0.14(+1.09%)
Jun 24, 2005	12.94	12.99	12.89	12.92	1,593,694	-0.18(-1.35%)
Jun 23, 2005	13.24	13.29	13.07	13.10	1,246,253	-0.24(-1.81%)
Jun 22, 2005	13.29	13.35	13.27	13.34	916,751	-0.14(-1.02%)
Jun 21, 2005	13.46	13.51	13.41	13.48	842,165	-0.13(-0.93%)
Jun 20, 2005	13.64	13.64	13.50	13.61	1,258,527	-0.02(-0.12%)
Jun 17, 2005	13.70	13.75	13.59	13.62	1,310,454	+0.17(+1.24%)
Jun 16, 2005	13.41	13.55	13.40	13.45	1,368,990	+0.32(+2.44%)
Jun 15, 2005	13.00	13.13	12.96	13.13	1,420,918	+0.35(+2.73%)
Jun 14, 2005	12.65	12.78	12.65	12.78	686,383	+0.08(+0.62%)
Jun 13, 2005	12.58	12.73	12.54	12.70	1,169,779	-0.10(-0.79%)
Jun 10, 2005	12.81	12.84	12.71	12.81	1,051,762	+0.06(+0.46%)
Jun 09, 2005	12.69	12.77	12.58	12.75	1,444,521	+0.08(+0.63%)
Jun 08, 2005	12.85	12.92	12.65	12.67	1,227,371	-0.15(-1.16%)
Jun 07, 2005	12.81	12.93	12.79	12.82	1,173,555	+0.00(+0.00%)
Jun 06, 2005	12.96	12.96	12.79	12.82	1,109,354	-0.08(-0.65%)
Jun 03, 2005	12.86	12.97	12.86	12.90	2,098,804	+0.05(+0.40%)
Jun 02, 2005	12.83	12.92	12.82	12.85	1,782,520	-0.08(-0.61%)
Jun 01, 2005	12.67	12.94	12.66	12.93	2,004,391	+0.32(+2.55%)
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%)