Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.582	9.637	9.519	9.620	815,554	-0.02(-0.16%)
May 27, 2004	9.622	9.663	9.595	9.636	953,508	+0.17(+1.76%)
May 26, 2004	9.458	9.542	9.384	9.469	1,814,709	+0.04(+0.47%)
May 25, 2004	9.133	9.434	9.113	9.425	1,983,095	+0.23(+2.52%)
May 24, 2004	9.241	9.272	9.150	9.193	941,336	+0.02(+0.17%)
May 21, 2004	9.159	9.216	9.113	9.177	1,637,194	+0.40(+4.55%)
May 20, 2004	8.833	8.858	8.749	8.778	1,445,478	-0.15(-1.72%)
May 19, 2004	9.089	9.177	8.932	8.932	1,919,189	+0.17(+1.96%)
May 18, 2004	8.661	8.764	8.642	8.760	1,663,568	+0.20(+2.31%)
May 17, 2004	8.497	8.661	8.476	8.562	1,793,407	+0.04(+0.50%)
May 14, 2004	8.513	8.622	8.333	8.520	4,715,810	-0.34(-3.82%)
May 13, 2004	8.821	8.887	8.789	8.858	738,462	-0.06(-0.65%)
May 12, 2004	8.853	8.923	8.784	8.916	1,237,532	+0.09(+1.03%)
May 11, 2004	8.756	8.825	8.689	8.825	2,357,398	+0.13(+1.45%)
May 10, 2004	8.670	8.759	8.613	8.699	2,229,587	-0.19(-2.12%)
May 07, 2004	8.954	9.005	8.864	8.887	1,763,991	-0.16(-1.80%)
May 06, 2004	9.003	9.101	8.981	9.050	2,831,109	-0.13(-1.41%)
May 05, 2004	9.173	9.265	9.110	9.179	1,720,373	+0.06(+0.70%)
May 04, 2004	9.057	9.167	9.056	9.115	2,634,321	+0.16(+1.82%)
May 03, 2004	8.833	8.952	8.730	8.952	1,362,300	+0.12(+1.35%)
Apr 30, 2004	8.779	8.858	8.742	8.833	1,572,275	-0.02(-0.23%)
Apr 29, 2004	8.800	8.946	8.777	8.854	3,307,863	+0.09(+0.98%)
Apr 28, 2004	8.905	8.929	8.737	8.768	1,908,031	-0.45(-4.86%)
Apr 27, 2004	9.235	9.300	9.177	9.216	1,443,449	+0.03(+0.29%)
Apr 26, 2004	9.219	9.269	9.186	9.189	826,712	-0.01(-0.15%)
Apr 23, 2004	9.119	9.216	9.045	9.203	1,719,358	+0.03(+0.29%)
Apr 22, 2004	8.941	9.188	8.940	9.176	4,548,439	+0.06(+0.68%)
Apr 21, 2004	9.094	9.184	9.070	9.114	3,166,866	-0.37(-3.86%)
Apr 20, 2004	9.658	9.676	9.479	9.480	1,375,487	-0.27(-2.72%)
Apr 19, 2004	9.661	9.766	9.615	9.745	1,885,715	-0.01(-0.10%)
Apr 16, 2004	9.666	9.809	9.637	9.755	1,195,943	+0.24(+2.49%)
Apr 15, 2004	9.409	9.538	9.378	9.518	2,849,368	+0.04(+0.42%)
Apr 14, 2004	9.479	9.584	9.458	9.479	2,642,436	-0.46(-4.66%)
Apr 13, 2004	10.11	10.13	9.908	9.942	1,476,924	-0.23(-2.26%)
Apr 12, 2004	10.14	10.19	10.09	10.17	455,452	+0.05(+0.52%)
Apr 08, 2004	10.25	10.25	10.09	10.12	920,034	-0.04(-0.39%)
Apr 07, 2004	10.16	10.23	10.13	10.16	1,446,493	-0.07(-0.68%)
Apr 06, 2004	10.06	10.25	10.05	10.23	1,585,461	+0.02(+0.15%)
Apr 05, 2004	10.14	10.24	10.09	10.21	1,021,471	-0.17(-1.61%)
Apr 02, 2004	10.27	10.41	10.26	10.38	1,973,965	+0.29(+2.86%)
Apr 01, 2004	10.01	10.10	9.988	10.09	1,160,440	+0.18(+1.78%)
Mar 31, 2004	9.801	9.960	9.797	9.916	2,134,236	-0.10(-1.00%)
Mar 30, 2004	9.824	10.02	9.821	10.02	1,545,901	+0.17(+1.76%)
Mar 29, 2004	9.812	9.908	9.801	9.843	884,531	+0.11(+1.12%)
Mar 26, 2004	9.660	9.766	9.606	9.733	1,380,558	+0.11(+1.18%)
Mar 25, 2004	9.498	9.626	9.448	9.620	1,651,395	+0.16(+1.70%)
Mar 24, 2004	9.519	9.551	9.447	9.459	2,341,168	-0.29(-2.93%)
Mar 23, 2004	9.815	9.844	9.708	9.745	1,933,391	-0.08(-0.86%)
Mar 22, 2004	9.694	9.850	9.688	9.830	4,066,613	+0.01(+0.11%)
Mar 19, 2004	9.799	9.932	9.763	9.819	1,158,411	-0.12(-1.18%)
Mar 18, 2004	9.949	9.978	9.862	9.936	1,156,382	-0.08(-0.79%)
Mar 17, 2004	9.916	10.05	9.884	10.02	905,833	+0.17(+1.69%)
Mar 16, 2004	9.898	9.898	9.771	9.848	1,525,613	+0.15(+1.58%)
Mar 15, 2004	9.768	9.768	9.592	9.696	3,347,424	-0.19(-1.90%)
Mar 12, 2004	9.735	9.927	9.712	9.883	3,521,896	+0.27(+2.82%)
Mar 11, 2004	9.563	9.706	9.518	9.612	2,836,181	-0.11(-1.17%)
Mar 10, 2004	9.917	9.926	9.725	9.725	2,734,744	-0.63(-6.05%)
Mar 09, 2004	10.55	10.59	10.35	10.35	1,444,464	-0.31(-2.91%)
Mar 08, 2004	10.58	10.70	10.57	10.66	3,449,875	+0.02(+0.16%)
Mar 05, 2004	10.45	10.69	10.45	10.64	1,284,193	+0.12(+1.15%)
Mar 04, 2004	10.45	10.54	10.37	10.52	1,593,576	-0.11(-1.07%)
Mar 03, 2004	10.58	10.67	10.48	10.64	1,248,690	-0.33(-3.04%)
Mar 02, 2004	11.10	11.12	10.92	10.97	854,100	-0.13(-1.16%)