Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	8.182	8.233	8.156	8.178	480,562	-0.14(-1.64%)
May 28, 2002	8.346	8.346	8.248	8.315	21,054,134	-0.06(-0.68%)
May 27, 2002	8.367	8.405	8.346	8.372	288,904	+0.00(+0.00%)
May 24, 2002	8.367	8.405	8.346	8.372	288,904	+0.05(+0.56%)
May 23, 2002	8.346	8.346	8.277	8.325	321,948	-0.13(-1.50%)
May 22, 2002	8.394	8.463	8.367	8.452	384,261	+0.01(+0.06%)
May 21, 2002	8.420	8.489	8.382	8.447	362,546	-0.11(-1.24%)
May 20, 2002	8.579	8.606	8.491	8.553	682,607	+0.15(+1.82%)
May 17, 2002	8.633	8.633	8.391	8.400	154,837	-0.09(-1.11%)
May 16, 2002	8.486	8.542	8.442	8.495	95,357	+0.01(+0.10%)
May 15, 2002	8.459	8.560	8.459	8.486	186,938	+0.12(+1.42%)
May 14, 2002	8.266	8.378	8.251	8.367	187,882	+0.03(+0.41%)
May 13, 2002	8.312	8.362	8.263	8.334	107,631	+0.12(+1.52%)
May 10, 2002	8.289	8.336	8.177	8.209	449,406	-0.07(-0.90%)
May 09, 2002	8.366	8.374	8.277	8.283	355,937	+0.01(+0.09%)
May 08, 2002	8.325	8.388	8.215	8.275	409,753	+0.29(+3.62%)
May 07, 2002	7.923	8.033	7.875	7.986	233,200	+0.03(+0.32%)
May 06, 2002	8.038	8.071	7.961	7.961	92,524	-0.08(-0.95%)
May 03, 2002	7.939	8.044	7.901	8.037	364,434	+0.20(+2.54%)
May 02, 2002	7.827	7.898	7.692	7.838	704,322	-0.10(-1.20%)
May 01, 2002	7.871	7.945	7.848	7.933	98,189	-0.08(-0.99%)
Apr 30, 2002	8.034	8.034	7.965	8.013	83,083	+0.02(+0.20%)
Apr 29, 2002	8.084	8.127	7.982	7.997	525,881	+0.03(+0.35%)
Apr 26, 2002	7.939	7.969	7.838	7.969	709,042	-0.05(-0.63%)
Apr 25, 2002	7.986	8.034	7.876	8.020	337,054	+0.01(+0.09%)
Apr 24, 2002	8.039	8.156	7.980	8.013	240,753	-0.14(-1.75%)
Apr 23, 2002	8.150	8.173	8.103	8.156	252,083	-0.19(-2.28%)
Apr 22, 2002	8.356	8.431	8.317	8.346	157,669	-0.06(-0.69%)
Apr 19, 2002	8.367	8.431	8.304	8.405	195,435	+0.06(+0.76%)
Apr 18, 2002	8.452	8.479	8.309	8.341	94,413	-0.11(-1.35%)
Apr 17, 2002	8.451	8.462	8.369	8.455	306,842	-0.06(-0.71%)
Apr 16, 2002	8.396	8.520	8.362	8.516	385,205	+0.10(+1.13%)
Apr 15, 2002	8.357	8.463	8.336	8.420	142,563	+0.06(+0.76%)
Apr 12, 2002	8.355	8.357	8.283	8.357	260,580	-0.02(-0.25%)
Apr 11, 2002	8.473	8.473	8.315	8.378	304,954	-0.23(-2.65%)
Apr 10, 2002	8.557	8.632	8.434	8.606	281,351	+0.03(+0.31%)
Apr 09, 2002	8.589	8.696	8.558	8.579	133,122	+0.06(+0.72%)
Apr 08, 2002	8.536	8.590	8.486	8.518	213,373	-0.09(-1.09%)
Apr 05, 2002	8.555	8.706	8.555	8.612	243,585	+0.27(+3.19%)
Apr 04, 2002	8.515	8.563	8.321	8.346	248,306	-0.32(-3.73%)
Apr 03, 2002	8.718	8.741	8.627	8.669	780,796	+0.03(+0.37%)
Apr 02, 2002	8.648	8.685	8.590	8.638	772,299	+0.09(+1.05%)
Apr 01, 2002	8.473	8.595	8.460	8.548	116,128	+0.07(+0.87%)
Mar 29, 2002	8.430	8.553	8.430	8.473	1,574,811	+0.00(+0.00%)
Mar 28, 2002	8.430	8.553	8.430	8.473	1,574,811	+0.06(+0.71%)
Mar 27, 2002	8.389	8.431	8.299	8.414	308,731	-0.05(-0.58%)
Mar 26, 2002	8.399	8.492	8.378	8.463	1,888,263	+0.06(+0.74%)
Mar 25, 2002	8.419	8.495	8.283	8.400	517,384	-0.28(-3.28%)
Mar 22, 2002	8.596	8.685	8.516	8.685	730,757	+0.07(+0.84%)
Mar 21, 2002	8.590	8.632	8.505	8.613	305,898	-0.18(-2.02%)
Mar 20, 2002	8.738	8.847	8.669	8.791	257,747	-0.13(-1.48%)
Mar 19, 2002	8.834	8.938	8.823	8.924	304,010	+0.12(+1.32%)
Mar 18, 2002	8.767	8.807	8.706	8.807	499,445	+0.13(+1.53%)
Mar 15, 2002	8.563	8.722	8.542	8.675	478,674	+0.05(+0.63%)
Mar 14, 2002	8.579	8.643	8.577	8.621	176,552	-0.04(-0.50%)
Mar 13, 2002	8.601	8.711	8.579	8.664	269,077	-0.17(-1.92%)
Mar 12, 2002	8.706	8.876	8.656	8.834	354,049	-0.01(-0.06%)
Mar 11, 2002	8.818	8.978	8.802	8.839	263,412	-0.01(-0.16%)
Mar 08, 2002	8.892	8.892	8.759	8.853	441,853	-0.01(-0.14%)
Mar 07, 2002	8.855	8.939	8.823	8.865	762,858	-0.08(-0.95%)
Mar 06, 2002	8.886	8.962	8.791	8.950	221,870	-0.01(-0.15%)
Mar 05, 2002	9.051	9.051	8.855	8.964	257,747	-0.13(-1.43%)
Mar 04, 2002	8.899	9.109	8.899	9.094	304,010	+0.38(+4.33%)