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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.044	1.067	1.010	1.030	56,144,060	-0.03(-2.42%)
Jan 29, 2004	1.106	1.106	1.051	1.056	64,624,964	-0.07(-6.46%)
Jan 28, 2004	1.153	1.162	1.126	1.129	14,110,578	-0.03(-2.28%)
Jan 27, 2004	1.161	1.164	1.136	1.155	15,095,236	-0.00(-0.27%)
Jan 26, 2004	1.160	1.176	1.153	1.158	13,833,732	+0.00(+0.00%)
Jan 23, 2004	1.143	1.159	1.139	1.158	25,088,802	+0.01(+0.61%)
Jan 22, 2004	1.158	1.171	1.146	1.151	18,973,932	-0.01(-1.20%)
Jan 21, 2004	1.188	1.188	1.165	1.165	15,847,287	-0.03(-2.52%)
Jan 20, 2004	1.167	1.198	1.165	1.195	19,750,242	+0.06(+5.47%)
Jan 16, 2004	1.104	1.134	1.102	1.133	15,754,529	+0.02(+2.24%)
Jan 15, 2004	1.132	1.147	1.106	1.108	24,389,552	-0.04(-3.77%)
Jan 14, 2004	1.181	1.181	1.119	1.152	30,300,354	-0.03(-2.72%)
Jan 13, 2004	1.191	1.200	1.179	1.184	22,728,476	-0.01(-0.59%)
Jan 12, 2004	1.170	1.191	1.161	1.191	27,519,052	+0.04(+3.13%)
Jan 09, 2004	1.150	1.174	1.146	1.155	23,337,824	+0.00(+0.15%)
Jan 08, 2004	1.170	1.165	1.146	1.153	27,110,918	-0.02(-1.47%)
Jan 07, 2004	1.212	1.220	1.161	1.170	39,484,788	-0.02(-1.27%)
Jan 06, 2004	1.136	1.197	1.136	1.185	49,338,504	+0.05(+4.41%)
Jan 05, 2004	1.095	1.142	1.090	1.135	30,121,974	+0.08(+7.29%)
Jan 02, 2004	1.033	1.069	1.033	1.058	22,822,662	+0.03(+3.28%)
Dec 31, 2003	1.019	1.026	1.017	1.024	3,824,469	+0.01(+0.59%)
Dec 30, 2003	1.022	1.028	1.015	1.019	8,770,592	-0.01(-0.68%)
Dec 29, 2003	0.9902	1.028	0.9902	1.026	12,712,078	+0.04(+4.24%)
Dec 26, 2003	1.002	1.002	0.9768	0.9839	5,626,821	-0.01(-1.47%)
Dec 24, 2003	0.9933	1.003	0.9902	0.9986	3,374,951	-0.00(-0.24%)
Dec 23, 2003	1.018	1.015	0.9919	1.001	14,567,231	-0.02(-1.65%)
Dec 22, 2003	0.9905	1.021	0.9905	1.018	17,789,490	+0.03(+2.58%)
Dec 19, 2003	0.9916	0.9968	0.9891	0.9923	13,204,407	+0.00(+0.25%)
Dec 18, 2003	0.9628	0.9916	0.9618	0.9898	14,328,915	+0.02(+2.43%)
Dec 17, 2003	0.9478	0.9677	0.9474	0.9663	11,661,776	+0.02(+1.96%)
Dec 16, 2003	0.9478	0.9481	0.9436	0.9478	12,044,223	+0.01(+0.71%)
Dec 15, 2003	0.9548	0.9548	0.9338	0.9411	14,376,008	-0.01(-1.10%)
Dec 12, 2003	0.9600	0.9639	0.9397	0.9516	22,825,516	+0.00(+0.04%)
Dec 11, 2003	0.9338	0.9621	0.9334	0.9513	33,631,068	+0.02(+2.22%)
Dec 10, 2003	0.9366	0.9425	0.9253	0.9306	25,484,092	+0.00(+0.53%)
Dec 09, 2003	0.8998	0.9436	0.8977	0.9257	38,448,756	+0.04(+4.22%)
Dec 08, 2003	0.8854	0.8928	0.8808	0.8882	12,664,986	+0.00(+0.00%)
Dec 05, 2003	0.8794	0.8910	0.8794	0.8882	10,353,180	+0.01(+0.80%)
Dec 04, 2003	0.8798	0.8819	0.8717	0.8812	20,245,426	+0.00(+0.16%)
Dec 03, 2003	0.8829	0.8847	0.8791	0.8798	14,902,586	-0.01(-1.06%)
Dec 02, 2003	0.8864	0.8907	0.8749	0.8893	10,632,880	-0.00(-0.20%)
Dec 01, 2003	0.8549	0.8889	0.8549	0.8910	18,541,540	+0.05(+5.65%)
Nov 28, 2003	0.8430	0.8472	0.8416	0.8434	6,732,778	+0.00(+0.25%)
Nov 26, 2003	0.8525	0.8525	0.8391	0.8413	15,984,283	-0.01(-1.03%)
Nov 25, 2003	0.8567	0.8567	0.8479	0.8500	16,506,580	-0.01(-0.98%)
Nov 24, 2003	0.8532	0.8598	0.8462	0.8584	21,291,446	+0.01(+1.03%)
Nov 21, 2003	0.8462	0.8462	0.8384	0.8497	13,925,063	-0.01(-1.14%)
Nov 20, 2003	0.8707	0.8717	0.8595	0.8595	10,042,085	-0.01(-1.49%)
Nov 19, 2003	0.8577	0.8672	0.8577	0.8724	11,968,590	+0.01(+1.59%)
Nov 18, 2003	0.8518	0.8598	0.8500	0.8588	10,557,247	+0.01(+1.49%)
Nov 17, 2003	0.8518	0.8521	0.8444	0.8462	15,984,283	-0.01(-1.31%)
Nov 14, 2003	0.8584	0.8689	0.8549	0.8574	10,405,981	-0.01(-0.93%)
Nov 13, 2003	0.8479	0.8703	0.8427	0.8654	19,173,718	+0.02(+1.86%)
Nov 12, 2003	0.8409	0.8546	0.8409	0.8497	15,302,157	+0.02(+2.75%)
Nov 11, 2003	0.8409	0.8409	0.8269	0.8269	14,532,982	-0.01(-1.67%)
Nov 10, 2003	0.8388	0.8409	0.8328	0.8409	9,188,715	-0.01(-1.32%)
Nov 07, 2003	0.8567	0.8574	0.8469	0.8521	11,763,096	-0.00(-0.04%)
Nov 06, 2003	0.8332	0.8525	0.8279	0.8525	17,481,248	+0.03(+3.36%)
Nov 05, 2003	0.8497	0.8546	0.8199	0.8248	16,747,749	-0.02(-1.92%)
Nov 04, 2003	0.8497	0.8556	0.8374	0.8409	9,855,614	-0.00(-0.29%)