Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.02	18.05	17.90	18.02	703,973	-0.00(-0.01%)
Dec 29, 2005	18.14	18.15	17.97	18.02	1,692,985	+0.03(+0.16%)
Dec 28, 2005	17.98	18.04	17.90	17.99	1,289,265	+0.20(+1.11%)
Dec 27, 2005	18.24	18.27	17.74	17.79	872,359	-0.27(-1.52%)
Dec 23, 2005	17.96	18.08	17.93	18.07	670,499	+0.13(+0.75%)
Dec 22, 2005	17.94	17.98	17.83	17.93	1,679,798	-0.12(-0.66%)
Dec 21, 2005	17.87	18.08	17.83	18.05	1,873,543	+0.45(+2.53%)
Dec 20, 2005	17.66	17.88	17.57	17.61	2,986,308	+0.25(+1.45%)
Dec 19, 2005	17.59	17.63	17.33	17.36	2,332,038	+0.11(+0.66%)
Dec 16, 2005	17.25	17.43	17.19	17.24	1,226,374	+0.08(+0.48%)
Dec 15, 2005	17.19	17.22	17.03	17.16	2,274,219	+0.00(+0.02%)
Dec 14, 2005	17.40	17.47	17.11	17.16	2,757,060	-0.14(-0.78%)
Dec 13, 2005	17.31	17.39	17.22	17.29	4,070,670	-0.02(-0.11%)
Dec 12, 2005	17.51	17.53	17.19	17.31	1,969,908	+0.20(+1.20%)
Dec 09, 2005	17.33	17.35	17.09	17.11	1,338,969	-0.10(-0.59%)
Dec 08, 2005	16.94	17.25	16.82	17.21	1,789,350	+0.24(+1.42%)
Dec 07, 2005	17.21	17.23	16.84	16.97	2,180,897	-0.27(-1.54%)
Dec 06, 2005	17.01	17.34	16.96	17.23	1,806,594	+0.27(+1.62%)
Dec 05, 2005	17.08	17.10	16.88	16.96	1,123,923	-0.10(-0.57%)
Dec 02, 2005	17.07	17.10	16.93	17.06	2,589,689	+0.46(+2.78%)
Dec 01, 2005	16.04	16.65	16.04	16.59	2,580,559	+0.54(+3.34%)
Nov 30, 2005	16.05	16.10	15.92	16.06	4,562,640	-0.12(-0.73%)
Nov 29, 2005	16.01	16.25	16.08	16.18	2,017,583	+0.16(+1.03%)
Nov 28, 2005	16.21	16.21	15.95	16.01	1,508,369	-0.26(-1.62%)
Nov 25, 2005	16.22	16.29	16.11	16.28	1,038,715	+0.15(+0.95%)
Nov 23, 2005	16.19	16.27	16.08	16.12	1,279,121	-0.10(-0.59%)
Nov 22, 2005	16.10	16.27	15.93	16.22	2,476,079	-0.30(-1.79%)
Nov 21, 2005	16.37	16.55	16.31	16.51	1,136,095	+0.18(+1.07%)
Nov 18, 2005	16.62	16.62	16.22	16.34	1,862,385	-0.06(-0.34%)
Nov 17, 2005	16.05	16.41	16.02	16.39	2,409,131	+0.62(+3.90%)
Nov 16, 2005	15.69	15.81	15.60	15.78	2,010,483	-0.13(-0.85%)
Nov 15, 2005	15.80	16.17	15.81	15.91	1,974,980	+0.14(+0.89%)
Nov 14, 2005	15.93	15.98	15.72	15.77	1,608,792	-0.33(-2.03%)
Nov 11, 2005	15.92	16.12	15.90	16.10	2,275,234	+0.41(+2.60%)
Nov 10, 2005	15.80	15.90	15.56	15.69	2,549,114	+0.09(+0.57%)
Nov 09, 2005	15.55	15.84	15.50	15.60	1,595,605	+0.05(+0.33%)
Nov 08, 2005	15.62	15.77	15.44	15.55	1,521,556	+0.01(+0.04%)
Nov 07, 2005	15.40	15.61	15.41	15.54	1,690,956	+0.14(+0.91%)
Nov 04, 2005	15.72	15.72	15.30	15.40	1,883,686	-0.40(-2.50%)
Nov 03, 2005	15.72	15.83	15.63	15.80	2,238,716	+0.29(+1.89%)
Nov 02, 2005	15.03	15.51	15.03	15.51	1,645,309	+0.38(+2.52%)
Nov 01, 2005	15.17	15.27	15.06	15.13	1,801,522	+0.08(+0.53%)
Oct 31, 2005	15.07	15.17	14.97	15.05	2,160,610	+0.01(+0.07%)
Oct 28, 2005	14.92	15.11	14.80	15.04	5,568,896	+0.18(+1.21%)
Oct 27, 2005	14.90	14.91	14.60	14.86	4,679,293	+0.09(+0.64%)
Oct 26, 2005	14.98	15.10	14.73	14.76	3,252,073	-0.12(-0.83%)
Oct 25, 2005	14.99	15.08	14.77	14.89	2,217,414	-0.12(-0.82%)
Oct 24, 2005	14.74	15.02	14.72	15.01	2,643,450	+0.34(+2.31%)
Oct 21, 2005	14.72	14.78	14.45	14.67	4,612,344	-0.13(-0.87%)
Oct 20, 2005	15.18	15.28	14.60	14.80	4,770,586	-0.50(-3.28%)
Oct 19, 2005	14.88	15.31	14.81	15.30	3,407,272	+0.22(+1.48%)
Oct 18, 2005	15.42	15.43	15.04	15.08	2,179,883	-0.30(-1.96%)
Oct 17, 2005	15.18	15.48	15.16	15.38	3,479,292	-0.03(-0.22%)
Oct 14, 2005	15.27	15.46	15.10	15.41	1,965,850	+0.23(+1.53%)
Oct 13, 2005	15.05	15.21	14.91	15.18	2,334,067	-0.31(-2.01%)
Oct 12, 2005	15.65	15.81	15.33	15.49	3,080,644	-0.27(-1.70%)
Oct 11, 2005	15.90	15.92	15.71	15.76	2,741,844	-0.03(-0.22%)
Oct 10, 2005	15.85	15.85	15.68	15.79	1,953,678	+0.06(+0.35%)
Oct 07, 2005	15.53	15.79	15.46	15.74	2,294,507	+0.11(+0.70%)
Oct 06, 2005	15.38	16.02	15.48	15.63	5,000,848	+0.42(+2.75%)
Oct 05, 2005	15.58	15.58	15.21	15.21	2,924,431	-0.68(-4.30%)
Oct 04, 2005	16.07	16.22	15.86	15.90	1,957,735	-0.25(-1.54%)
Oct 03, 2005	15.90	16.17	15.90	16.14	1,700,085	-0.05(-0.32%)
Sep 30, 2005	16.07	16.31	16.05	16.20	2,910,230	-0.09(-0.56%)
Sep 29, 2005	16.08	16.31	16.04	16.29	2,081,489	-0.16(-1.00%)
Sep 28, 2005	16.32	16.50	16.28	16.45	2,597,804	+0.62(+3.89%)
Sep 27, 2005	15.81	15.86	15.75	15.84	1,977,009	-0.14(-0.88%)
Sep 26, 2005	15.72	16.12	15.67	15.98	3,053,256	+0.54(+3.47%)
Sep 23, 2005	15.44	15.48	15.18	15.44	2,430,432	+0.01(+0.10%)
Sep 22, 2005	15.46	15.53	15.29	15.43	4,308,033	-0.03(-0.22%)
Sep 21, 2005	15.28	15.54	15.23	15.46	2,330,010	+0.31(+2.04%)
Sep 20, 2005	15.57	15.58	15.15	15.15	2,990,365	-0.10(-0.67%)
Sep 19, 2005	15.26	15.57	15.23	15.26	3,578,700	-0.11(-0.72%)
Sep 16, 2005	15.32	15.37	15.27	15.37	3,898,227	+0.46(+3.08%)
Sep 15, 2005	14.74	14.91	14.69	14.91	4,210,654	+0.39(+2.67%)
Sep 14, 2005	14.39	14.55	14.38	14.52	1,882,672	+0.32(+2.28%)
Sep 13, 2005	14.25	14.31	14.16	14.20	1,539,815	-0.08(-0.59%)
Sep 12, 2005	14.22	14.39	14.20	14.28	1,358,242	-0.05(-0.32%)
Sep 09, 2005	14.14	14.38	14.14	14.33	1,259,848	+0.20(+1.39%)
Sep 08, 2005	14.15	14.19	14.03	14.13	1,086,391	-0.04(-0.29%)
Sep 07, 2005	14.18	14.31	14.16	14.17	2,038,885	-0.11(-0.77%)
Sep 06, 2005	14.24	14.33	14.19	14.28	2,693,154	-0.20(-1.37%)
Sep 02, 2005	14.46	14.57	14.44	14.48	890,617	-0.03(-0.20%)
Sep 01, 2005	14.51	14.66	14.40	14.51	1,404,903	+0.40(+2.81%)
Aug 31, 2005	13.84	14.11	13.81	14.11	1,888,758	+0.29(+2.07%)
Aug 30, 2005	13.84	13.85	13.74	13.83	2,018,598	-0.21(-1.49%)
Aug 29, 2005	13.90	14.04	13.73	14.04	1,600,677	+0.09(+0.62%)
Aug 26, 2005	14.01	14.01	13.86	13.95	1,779,206	-0.06(-0.42%)
Aug 25, 2005	13.82	14.07	13.82	14.01	3,944,888	+0.00(+0.01%)
Aug 24, 2005	14.10	14.10	13.87	14.01	4,280,645	-0.42(-2.92%)
Aug 23, 2005	14.53	14.57	14.41	14.43	1,584,447	-0.22(-1.53%)
Aug 22, 2005	14.46	14.68	14.44	14.65	2,489,266	+0.58(+4.14%)
Aug 19, 2005	14.15	14.17	14.06	14.07	1,956,721	+0.11(+0.76%)
Aug 18, 2005	14.07	14.10	13.90	13.96	2,236,688	-0.12(-0.85%)
Aug 17, 2005	14.26	14.26	14.05	14.08	3,089,773	-0.35(-2.43%)
Aug 16, 2005	14.54	14.59	14.43	14.43	2,625,192	-0.36(-2.43%)
Aug 15, 2005	14.85	14.86	14.76	14.79	1,809,637	-0.02(-0.13%)
Aug 12, 2005	14.82	14.89	14.70	14.81	2,060,187	+0.12(+0.83%)
Aug 11, 2005	14.61	14.72	14.61	14.69	1,840,068	+0.27(+1.90%)
Aug 10, 2005	14.38	14.56	14.30	14.41	1,932,376	+0.00(+0.03%)
Aug 09, 2005	14.51	14.52	14.36	14.41	2,889,942	+0.22(+1.53%)
Aug 08, 2005	14.27	14.29	14.15	14.19	1,427,219	+0.30(+2.19%)
Aug 05, 2005	14.00	14.05	13.83	13.89	2,049,029	+0.07(+0.54%)
Aug 04, 2005	13.91	13.98	13.79	13.81	1,782,249	-0.13(-0.97%)
Aug 03, 2005	13.85	14.09	13.85	13.95	2,790,534	+0.60(+4.49%)
Aug 02, 2005	13.36	13.59	13.34	13.35	848,014	+0.15(+1.13%)
Aug 01, 2005	13.21	13.26	13.15	13.20	762,806	+0.12(+0.94%)
Jul 29, 2005	13.24	13.26	13.08	13.08	1,114,793	-0.03(-0.26%)
Jul 28, 2005	13.08	13.19	13.05	13.11	2,087,575	+0.12(+0.91%)
Jul 27, 2005	12.96	13.02	12.87	12.99	974,810	+0.10(+0.76%)
Jul 26, 2005	12.91	12.91	12.86	12.89	1,931,362	-0.06(-0.46%)
Jul 25, 2005	12.98	13.06	12.93	12.95	3,319,021	-0.00(-0.02%)
Jul 22, 2005	12.94	13.02	12.93	12.96	2,250,889	+0.07(+0.57%)
Jul 21, 2005	12.91	12.98	12.84	12.88	2,423,332	+0.10(+0.78%)
Jul 20, 2005	12.54	12.81	12.51	12.78	1,908,031	+0.46(+3.73%)
Jul 19, 2005	12.13	12.35	12.10	12.32	2,905,158	+0.06(+0.51%)
Jul 18, 2005	12.18	12.29	12.18	12.26	1,527,642	-0.08(-0.64%)
Jul 15, 2005	12.29	12.40	12.28	12.34	1,024,514	-0.12(-0.96%)
Jul 14, 2005	12.64	12.66	12.44	12.46	1,326,797	-0.18(-1.45%)
Jul 13, 2005	12.57	12.65	12.48	12.64	2,907,187	-0.05(-0.43%)
Jul 12, 2005	12.54	12.73	12.52	12.70	2,125,107	+0.08(+0.62%)
Jul 11, 2005	12.39	12.63	12.38	12.62	1,726,459	+0.21(+1.68%)
Jul 08, 2005	12.30	12.47	12.29	12.41	1,294,337	+0.02(+0.19%)
Jul 07, 2005	12.13	12.40	12.13	12.39	1,811,666	-0.12(-0.95%)
Jul 06, 2005	12.49	12.60	12.44	12.51	2,474,050	+0.24(+1.95%)
Jul 05, 2005	12.17	12.27	12.09	12.27	1,268,978	+0.14(+1.17%)
Jul 01, 2005	12.02	12.13	12.02	12.12	1,822,824	+0.10(+0.87%)
Jun 30, 2005	12.13	12.18	12.00	12.02	1,472,866	-0.19(-1.53%)
Jun 29, 2005	12.13	12.22	12.10	12.21	955,537	-0.05(-0.39%)
Jun 28, 2005	12.20	12.29	12.20	12.25	1,221,302	+0.10(+0.79%)
Jun 27, 2005	11.98	12.17	11.97	12.16	1,413,018	+0.13(+1.09%)
Jun 24, 2005	12.04	12.09	12.00	12.03	1,712,258	-0.16(-1.35%)
Jun 23, 2005	12.32	12.37	12.17	12.19	1,338,969	-0.22(-1.81%)
Jun 22, 2005	12.37	12.43	12.35	12.42	984,954	-0.13(-1.02%)
Jun 21, 2005	12.53	12.57	12.48	12.54	904,818	-0.12(-0.93%)
Jun 20, 2005	12.70	12.70	12.57	12.66	1,352,156	-0.01(-0.12%)
Jun 17, 2005	12.75	12.80	12.65	12.68	1,407,946	+0.16(+1.24%)
Jun 16, 2005	12.49	12.61	12.47	12.52	1,470,837	+0.30(+2.44%)
Jun 15, 2005	12.10	12.22	12.07	12.22	1,526,628	+0.33(+2.73%)
Jun 14, 2005	11.77	11.90	11.77	11.90	737,447	+0.07(+0.62%)
Jun 13, 2005	11.71	11.85	11.67	11.83	1,256,805	-0.09(-0.79%)
Jun 10, 2005	11.92	11.95	11.83	11.92	1,130,009	+0.05(+0.46%)
Jun 09, 2005	11.81	11.88	11.71	11.86	1,551,987	+0.07(+0.63%)
Jun 08, 2005	11.96	12.02	11.77	11.79	1,318,682	-0.14(-1.16%)
Jun 07, 2005	11.92	12.04	11.91	11.93	1,260,863	+0.00(+0.00%)
Jun 06, 2005	12.07	12.07	11.91	11.93	1,191,885	-0.08(-0.65%)
Jun 03, 2005	11.97	12.07	11.97	12.01	2,254,946	+0.05(+0.40%)
Jun 02, 2005	11.94	12.02	11.93	11.96	1,915,132	-0.07(-0.61%)
Jun 01, 2005	11.79	12.05	11.79	12.03	2,153,509	+0.30(+2.55%)
May 31, 2005	11.78	11.82	11.72	11.73	1,256,805	-0.03(-0.29%)
May 27, 2005	11.63	11.81	11.60	11.77	2,050,043	-0.01(-0.10%)
May 26, 2005	11.72	11.80	11.70	11.78	1,075,233	+0.13(+1.13%)
May 25, 2005	11.75	11.76	11.55	11.65	1,369,400	-0.09(-0.76%)
May 24, 2005	11.83	11.84	11.71	11.74	903,804	+0.05(+0.39%)
May 23, 2005	11.51	11.71	11.50	11.69	1,055,960	+0.22(+1.91%)
May 20, 2005	11.54	11.55	11.46	11.47	948,436	-0.24(-2.09%)
May 19, 2005	11.78	11.80	11.67	11.72	1,498,225	-0.25(-2.06%)
May 18, 2005	11.76	12.00	11.72	11.96	2,320,880	+0.33(+2.84%)
May 17, 2005	11.52	11.69	11.50	11.63	1,679,798	-0.04(-0.38%)
May 16, 2005	11.56	11.68	11.54	11.68	1,513,441	+0.26(+2.29%)
May 13, 2005	11.54	11.54	11.33	11.42	1,838,040	-0.28(-2.37%)
May 12, 2005	11.85	11.87	11.69	11.69	1,338,969	-0.41(-3.40%)
May 11, 2005	12.15	12.19	12.00	12.11	1,289,265	-0.02(-0.20%)
May 10, 2005	12.26	12.27	12.13	12.13	1,363,314	-0.37(-2.94%)
May 09, 2005	12.47	12.53	12.43	12.50	1,287,236	+0.07(+0.60%)
May 06, 2005	12.35	12.47	12.35	12.42	787,151	+0.13(+1.04%)
May 05, 2005	12.31	12.38	12.18	12.29	913,948	+0.17(+1.38%)
May 04, 2005	11.97	12.17	11.96	12.13	1,240,575	+0.22(+1.82%)
May 03, 2005	11.96	12.00	11.88	11.91	1,116,822	-0.14(-1.18%)
May 02, 2005	11.93	12.09	11.90	12.05	1,297,380	+0.16(+1.36%)
Apr 29, 2005	11.89	11.96	11.83	11.89	1,661,539	+0.21(+1.77%)
Apr 28, 2005	11.65	11.80	11.62	11.68	3,110,061	-0.38(-3.19%)
Apr 27, 2005	12.09	12.11	11.94	12.07	2,001,353	-0.22(-1.80%)
Apr 26, 2005	12.31	12.37	12.25	12.29	1,792,393	-0.37(-2.94%)
Apr 25, 2005	12.56	12.69	12.48	12.66	1,492,139	+0.13(+1.01%)
Apr 22, 2005	12.54	12.64	12.46	12.53	1,932,376	+0.02(+0.16%)
Apr 21, 2005	12.45	12.54	12.34	12.52	1,639,223	+0.10(+0.77%)
Apr 20, 2005	12.56	12.57	12.38	12.42	1,638,209	-0.11(-0.89%)
Apr 19, 2005	12.42	12.53	12.39	12.53	1,824,853	+0.35(+2.84%)
Apr 18, 2005	12.12	12.24	12.05	12.18	2,590,703	+0.26(+2.14%)
Apr 15, 2005	12.30	12.37	11.90	11.93	4,144,719	-0.26(-2.15%)
Apr 14, 2005	12.53	12.56	12.18	12.19	3,575,657	-0.36(-2.87%)
Apr 13, 2005	12.62	12.66	12.52	12.55	3,183,096	-0.34(-2.62%)
Apr 12, 2005	12.87	12.90	12.71	12.89	1,857,313	+0.06(+0.45%)
Apr 11, 2005	12.84	12.87	12.79	12.83	1,168,555	-0.00(-0.02%)
Apr 08, 2005	12.85	12.88	12.76	12.84	1,845,140	+0.11(+0.84%)
Apr 07, 2005	12.73	12.87	12.70	12.73	1,745,732	+0.05(+0.42%)
Apr 06, 2005	12.63	12.73	12.58	12.67	1,887,744	+0.05(+0.37%)
Apr 05, 2005	12.50	12.64	12.49	12.63	1,212,173	-0.01(-0.07%)
Apr 04, 2005	12.57	12.69	12.56	12.64	1,239,561	-0.08(-0.66%)
Apr 01, 2005	12.82	12.83	12.66	12.72	887,574	-0.07(-0.55%)
Mar 31, 2005	12.82	12.90	12.73	12.79	1,831,953	+0.12(+0.93%)
Mar 30, 2005	12.59	12.68	12.49	12.67	1,710,229	+0.41(+3.34%)
Mar 29, 2005	12.40	12.47	12.26	12.26	2,314,794	-0.30(-2.39%)
Mar 28, 2005	12.71	12.71	12.53	12.56	770,921	-0.12(-0.93%)
Mar 24, 2005	12.69	12.79	12.60	12.68	3,201,354	-0.16(-1.28%)
Mar 23, 2005	12.95	12.97	12.84	12.85	1,620,964	-0.35(-2.68%)
Mar 22, 2005	13.42	13.51	13.17	13.20	1,805,580	-0.33(-2.47%)
Mar 21, 2005	13.71	13.71	13.47	13.54	1,546,915	-0.36(-2.62%)
Mar 18, 2005	13.84	13.91	13.74	13.90	1,824,853	-0.01(-0.04%)
Mar 17, 2005	13.72	13.95	13.72	13.91	1,829,925	+0.29(+2.12%)
Mar 16, 2005	13.68	13.69	13.58	13.62	870,330	+0.20(+1.52%)
Mar 15, 2005	13.48	13.54	13.41	13.41	901,775	-0.16(-1.20%)
Mar 14, 2005	13.51	13.59	13.46	13.57	1,060,017	-0.15(-1.08%)
Mar 11, 2005	13.68	13.78	13.65	13.72	1,634,151	+0.03(+0.25%)
Mar 10, 2005	13.82	13.83	13.52	13.69	2,597,804	-0.13(-0.93%)
Mar 09, 2005	13.98	14.02	13.75	13.82	2,271,176	-0.16(-1.16%)
Mar 08, 2005	13.99	14.02	13.86	13.98	2,377,685	+0.01(+0.07%)
Mar 07, 2005	13.93	14.09	13.91	13.97	1,140,152	-0.11(-0.77%)
Mar 04, 2005	13.90	14.19	13.87	14.08	1,640,237	+0.26(+1.91%)
Mar 03, 2005	13.75	13.86	13.71	13.81	914,962	+0.25(+1.88%)
Mar 02, 2005	13.29	13.61	13.29	13.56	1,719,358	-0.12(-0.91%)
Mar 01, 2005	13.71	13.78	13.68	13.68	1,349,113	-0.27(-1.96%)
Feb 28, 2005	14.03	14.06	13.82	13.96	1,838,040	+0.00(+0.01%)
Feb 25, 2005	13.82	13.99	13.75	13.95	1,759,933	+0.50(+3.74%)
Feb 24, 2005	13.40	13.47	13.27	13.45	1,619,950	+0.21(+1.60%)
Feb 23, 2005	13.26	13.36	13.24	13.24	2,688,083	-0.05(-0.36%)
Feb 22, 2005	13.28	13.50	13.28	13.29	1,817,752	+0.14(+1.07%)
Feb 18, 2005	13.06	13.18	13.06	13.15	1,195,943	+0.16(+1.26%)
Feb 17, 2005	12.97	13.12	12.94	12.98	1,503,297	+0.06(+0.49%)
Feb 16, 2005	12.91	12.98	12.83	12.92	1,447,507	+0.11(+0.88%)
Feb 15, 2005	12.73	12.95	12.71	12.81	1,549,958	+0.18(+1.41%)
Feb 14, 2005	12.68	12.69	12.57	12.63	1,057,988	+0.14(+1.13%)
Feb 11, 2005	12.39	12.51	12.34	12.49	628,910	+0.22(+1.81%)
Feb 10, 2005	12.16	12.27	12.13	12.27	1,284,193	+0.37(+3.12%)
Feb 09, 2005	11.97	12.00	11.89	11.90	1,258,834	-0.24(-1.98%)
Feb 08, 2005	12.11	12.18	12.11	12.14	1,105,664	-0.09(-0.70%)
Feb 07, 2005	12.34	12.38	12.20	12.22	2,288,420	-0.13(-1.03%)
Feb 04, 2005	12.22	12.37	12.21	12.35	1,982,080	-0.05(-0.38%)
Feb 03, 2005	12.32	12.42	12.29	12.40	1,271,006	-0.22(-1.71%)
Feb 02, 2005	12.60	12.63	12.49	12.61	1,162,469	-0.18(-1.40%)
Feb 01, 2005	12.68	12.84	12.62	12.79	1,830,939	+0.41(+3.30%)
Jan 31, 2005	12.29	12.50	12.28	12.38	2,645,479	+0.16(+1.34%)
Jan 28, 2005	12.24	12.27	12.18	12.22	691,801	-0.17(-1.40%)
Jan 27, 2005	12.35	12.40	12.24	12.39	1,488,082	+0.09(+0.77%)
Jan 26, 2005	12.26	12.31	12.20	12.30	1,416,061	-0.04(-0.33%)
Jan 25, 2005	12.26	12.35	12.21	12.34	3,322,064	-0.11(-0.87%)
Jan 24, 2005	12.43	12.61	12.36	12.45	3,469,148	+0.42(+3.48%)
Jan 21, 2005	11.77	12.07	11.77	12.03	2,697,212	+0.42(+3.64%)
Jan 20, 2005	11.64	11.64	11.58	11.61	5,993,918	-0.07(-0.62%)
Jan 19, 2005	11.82	11.84	11.64	11.68	3,077,601	+0.06(+0.51%)
Jan 18, 2005	11.65	11.68	11.57	11.62	1,776,163	+0.10(+0.84%)
Jan 14, 2005	11.46	11.57	11.46	11.52	758,749	+0.27(+2.41%)
Jan 13, 2005	11.32	11.42	11.25	11.25	1,379,544	-0.12(-1.04%)
Jan 12, 2005	11.31	11.38	11.28	11.37	1,273,035	+0.18(+1.60%)
Jan 11, 2005	11.26	11.27	11.17	11.19	1,215,216	+0.12(+1.11%)
Jan 10, 2005	11.04	11.12	11.03	11.07	1,021,471	+0.06(+0.52%)
Jan 07, 2005	11.11	11.14	10.90	11.01	1,118,851	+0.00(+0.04%)
Jan 06, 2005	11.06	11.09	11.00	11.00	892,646	+0.01(+0.05%)
Jan 05, 2005	10.95	11.05	10.92	11.00	1,540,829	-0.01(-0.11%)
Jan 04, 2005	11.24	11.27	10.96	11.01	2,436,519	-0.47(-4.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Sections

Services