Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.114	1.139	1.078	1.099	52,609,688	-0.03(-2.42%)
Jan 29, 2004	1.181	1.181	1.122	1.127	60,556,704	-0.08(-6.46%)
Jan 28, 2004	1.231	1.240	1.202	1.204	13,222,291	-0.03(-2.28%)
Jan 27, 2004	1.239	1.242	1.213	1.232	14,144,963	-0.00(-0.27%)
Jan 26, 2004	1.238	1.255	1.231	1.236	12,962,873	+0.00(+0.00%)
Jan 23, 2004	1.219	1.237	1.215	1.236	23,509,416	+0.01(+0.61%)
Jan 22, 2004	1.236	1.250	1.223	1.228	17,779,488	-0.01(-1.20%)
Jan 21, 2004	1.268	1.268	1.243	1.243	14,849,671	-0.03(-2.52%)
Jan 20, 2004	1.245	1.279	1.244	1.275	18,506,928	+0.07(+5.47%)
Jan 16, 2004	1.178	1.210	1.176	1.209	14,762,752	+0.03(+2.24%)
Jan 15, 2004	1.208	1.224	1.180	1.183	22,854,184	-0.05(-3.77%)
Jan 14, 2004	1.260	1.260	1.195	1.229	28,392,892	-0.03(-2.72%)
Jan 13, 2004	1.271	1.280	1.258	1.263	21,297,678	-0.01(-0.59%)
Jan 12, 2004	1.248	1.271	1.239	1.271	25,786,676	+0.04(+3.12%)
Jan 09, 2004	1.227	1.253	1.223	1.232	21,868,664	+0.00(+0.15%)
Jan 08, 2004	1.249	1.243	1.223	1.231	25,404,236	-0.02(-1.47%)
Jan 07, 2004	1.294	1.302	1.239	1.249	36,999,148	-0.02(-1.27%)
Jan 06, 2004	1.212	1.278	1.212	1.265	46,232,552	+0.05(+4.41%)
Jan 05, 2004	1.168	1.218	1.163	1.211	28,225,740	+0.08(+7.28%)
Jan 02, 2004	1.102	1.141	1.102	1.129	21,385,932	+0.04(+3.28%)
Dec 31, 2003	1.087	1.095	1.085	1.093	3,583,711	+0.01(+0.58%)
Dec 30, 2003	1.091	1.097	1.084	1.087	8,218,467	-0.01(-0.68%)
Dec 29, 2003	1.057	1.097	1.057	1.094	11,911,829	+0.04(+4.24%)
Dec 26, 2003	1.069	1.069	1.042	1.050	5,272,602	-0.02(-1.47%)
Dec 24, 2003	1.060	1.071	1.057	1.066	3,162,491	-0.00(-0.25%)
Dec 23, 2003	1.086	1.084	1.059	1.068	13,650,197	-0.02(-1.65%)
Dec 22, 2003	1.057	1.089	1.057	1.086	16,669,608	+0.03(+2.58%)
Dec 19, 2003	1.058	1.064	1.056	1.059	12,373,165	+0.00(+0.25%)
Dec 18, 2003	1.028	1.058	1.026	1.056	13,426,884	+0.03(+2.43%)
Dec 17, 2003	1.011	1.033	1.011	1.031	10,927,646	+0.02(+1.96%)
Dec 16, 2003	1.011	1.012	1.007	1.011	11,286,017	+0.01(+0.71%)
Dec 15, 2003	1.019	1.019	0.9965	1.004	13,471,011	-0.01(-1.10%)
Dec 12, 2003	1.025	1.029	1.003	1.016	21,388,608	+0.00(+0.04%)
Dec 11, 2003	0.9965	1.027	0.9961	1.015	31,513,930	+0.02(+2.22%)
Dec 10, 2003	0.9995	1.006	0.9875	0.9931	23,879,822	+0.01(+0.53%)
Dec 09, 2003	0.9602	1.007	0.9580	0.9879	36,028,336	+0.04(+4.22%)
Dec 08, 2003	0.9449	0.9527	0.9400	0.9479	11,867,702	+0.00(+0.00%)
Dec 05, 2003	0.9385	0.9509	0.9385	0.9479	9,701,428	+0.01(+0.80%)
Dec 04, 2003	0.9389	0.9411	0.9303	0.9404	18,970,938	+0.00(+0.16%)
Dec 03, 2003	0.9423	0.9441	0.9382	0.9389	13,964,440	-0.01(-1.06%)
Dec 02, 2003	0.9460	0.9505	0.9337	0.9490	9,963,521	-0.00(-0.20%)
Dec 01, 2003	0.9123	0.9486	0.9123	0.9509	17,374,316	+0.05(+5.65%)
Nov 28, 2003	0.8996	0.9041	0.8981	0.9000	6,308,937	+0.00(+0.25%)
Nov 26, 2003	0.9097	0.9097	0.8955	0.8978	14,978,042	-0.01(-1.03%)
Nov 25, 2003	0.9142	0.9142	0.9049	0.9071	15,467,460	-0.01(-0.98%)
Nov 24, 2003	0.9105	0.9176	0.9030	0.9161	19,951,110	+0.01(+1.03%)
Nov 21, 2003	0.9030	0.9030	0.8948	0.9067	13,048,454	-0.01(-1.14%)
Nov 20, 2003	0.9292	0.9303	0.9172	0.9172	9,409,917	-0.01(-1.49%)
Nov 19, 2003	0.9153	0.9254	0.9153	0.9310	11,215,145	+0.01(+1.59%)
Nov 18, 2003	0.9090	0.9176	0.9071	0.9165	9,892,649	+0.01(+1.49%)
Nov 17, 2003	0.9090	0.9094	0.9011	0.9030	14,978,042	-0.01(-1.31%)
Nov 14, 2003	0.9161	0.9273	0.9123	0.9150	9,750,905	-0.01(-0.93%)
Nov 13, 2003	0.9049	0.9288	0.8993	0.9236	17,966,698	+0.02(+1.86%)
Nov 12, 2003	0.8974	0.9120	0.8974	0.9067	14,338,858	+0.02(+2.75%)
Nov 11, 2003	0.8974	0.8974	0.8824	0.8824	13,618,104	-0.01(-1.67%)
Nov 10, 2003	0.8952	0.8974	0.8888	0.8974	8,610,268	-0.01(-1.32%)
Nov 07, 2003	0.9142	0.9150	0.9038	0.9094	11,022,588	-0.00(-0.04%)
Nov 06, 2003	0.8892	0.9097	0.8836	0.9097	16,380,771	+0.03(+3.36%)
Nov 05, 2003	0.9067	0.9120	0.8750	0.8802	15,693,447	-0.02(-1.92%)
Nov 04, 2003	0.9067	0.9131	0.8937	0.8974	9,235,185	-0.00(-0.29%)