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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	0.9005	0.9050	0.8990	0.9009	6,302,964	+0.00(+0.25%)
Nov 26, 2003	0.9106	0.9106	0.8964	0.8986	14,963,861	-0.01(-1.03%)
Nov 25, 2003	0.9151	0.9151	0.9057	0.9080	15,452,815	-0.01(-0.98%)
Nov 24, 2003	0.9113	0.9185	0.9039	0.9170	19,932,222	+0.01(+1.03%)
Nov 21, 2003	0.9039	0.9039	0.8956	0.9076	13,036,100	-0.01(-1.14%)
Nov 20, 2003	0.9301	0.9312	0.9181	0.9181	9,401,008	-0.01(-1.49%)
Nov 19, 2003	0.9162	0.9263	0.9162	0.9319	11,204,527	+0.01(+1.59%)
Nov 18, 2003	0.9098	0.9185	0.9080	0.9173	9,883,282	+0.01(+1.49%)
Nov 17, 2003	0.9098	0.9102	0.9020	0.9039	14,963,861	-0.01(-1.31%)
Nov 14, 2003	0.9170	0.9282	0.9132	0.9158	9,741,673	-0.01(-0.93%)
Nov 13, 2003	0.9057	0.9297	0.9001	0.9244	17,949,686	+0.02(+1.86%)
Nov 12, 2003	0.8982	0.9128	0.8982	0.9076	14,325,282	+0.02(+2.75%)
Nov 11, 2003	0.8982	0.8982	0.8833	0.8833	13,605,211	-0.01(-1.67%)
Nov 10, 2003	0.8960	0.8982	0.8896	0.8982	8,602,116	-0.01(-1.32%)
Nov 07, 2003	0.9151	0.9158	0.9046	0.9102	11,012,152	-0.00(-0.04%)
Nov 06, 2003	0.8900	0.9106	0.8844	0.9106	16,365,262	+0.03(+3.36%)
Nov 05, 2003	0.9076	0.9128	0.8758	0.8810	15,678,589	-0.02(-1.92%)
Nov 04, 2003	0.9076	0.9140	0.8945	0.8982	9,226,441	-0.00(-0.29%)
Nov 03, 2003	0.8870	0.9050	0.8848	0.9009	27,648,222	+0.02(+2.43%)
Oct 31, 2003	0.8911	0.8911	0.8732	0.8795	14,584,455	-0.01(-1.14%)
Oct 30, 2003	0.9072	0.9072	0.8829	0.8896	7,570,770	-0.01(-1.65%)
Oct 29, 2003	0.9132	0.9222	0.9046	0.9046	11,229,910	-0.01(-0.90%)
Oct 28, 2003	0.8945	0.9132	0.8930	0.9128	20,272,886	+0.03(+3.57%)
Oct 27, 2003	0.8934	0.8964	0.8792	0.8814	12,301,333	-0.00(-0.46%)
Oct 24, 2003	0.8758	0.8982	0.8735	0.8855	14,780,838	+0.00(+0.25%)
Oct 23, 2003	0.8851	0.8870	0.8691	0.8833	10,107,720	-0.01(-1.67%)
Oct 22, 2003	0.9166	0.9166	0.8945	0.8982	13,418,179	-0.02(-2.04%)
Oct 21, 2003	0.9170	0.9222	0.9132	0.9170	15,997,879	+0.01(+0.70%)
Oct 20, 2003	0.9125	0.9125	0.9035	0.9106	8,863,960	-0.00(-0.29%)
Oct 17, 2003	0.9170	0.9233	0.9098	0.9132	18,088,624	-0.01(-0.61%)
Oct 16, 2003	0.9432	0.9428	0.9147	0.9188	16,823,490	-0.02(-2.58%)
Oct 15, 2003	0.9536	0.9600	0.9331	0.9432	9,697,587	-0.01(-0.55%)
Oct 14, 2003	0.9697	0.9697	0.9484	0.9484	11,485,074	-0.02(-2.16%)
Oct 13, 2003	0.9488	0.9716	0.9525	0.9694	11,454,348	+0.02(+2.17%)
Oct 10, 2003	0.9488	0.9506	0.9424	0.9488	6,061,159	-0.00(-0.28%)
Oct 09, 2003	0.9473	0.9652	0.9432	0.9514	15,562,362	+0.00(+0.43%)
Oct 08, 2003	0.9462	0.9462	0.9402	0.9473	8,734,374	+0.02(+1.93%)
Oct 07, 2003	0.9342	0.9357	0.9248	0.9293	6,958,910	-0.00(-0.52%)
Oct 06, 2003	0.9229	0.9375	0.9181	0.9342	11,928,606	+0.01(+1.01%)
Oct 03, 2003	0.9226	0.9323	0.9132	0.9248	20,792,566	+0.02(+1.69%)
Oct 02, 2003	0.8717	0.9121	0.8698	0.9095	31,423,976	+0.04(+4.70%)
Oct 01, 2003	0.8664	0.8709	0.8608	0.8687	21,785,170	+0.01(+1.22%)
Sep 30, 2003	0.8455	0.8608	0.8309	0.8582	14,241,118	+0.01(+1.73%)
Sep 29, 2003	0.8391	0.8436	0.8249	0.8436	12,010,099	+0.01(+0.85%)
Sep 26, 2003	0.8264	0.8365	0.8253	0.8365	18,282,336	+0.00(+0.54%)
Sep 25, 2003	0.8507	0.8507	0.8264	0.8320	18,076,602	-0.01(-0.94%)
Sep 24, 2003	0.8339	0.8473	0.8331	0.8399	23,481,814	+0.02(+2.05%)
Sep 23, 2003	0.8417	0.8451	0.8178	0.8230	20,442,550	-0.02(-2.22%)
Sep 22, 2003	0.8466	0.8488	0.8376	0.8417	12,289,310	-0.02(-2.17%)
Sep 19, 2003	0.8758	0.8758	0.8496	0.8604	12,388,170	-0.00(-0.48%)
Sep 18, 2003	0.8743	0.8788	0.8593	0.8646	22,939,422	+0.01(+0.65%)
Sep 17, 2003	0.8720	0.8743	0.8533	0.8589	13,370,085	-0.01(-1.08%)
Sep 16, 2003	0.8687	0.8750	0.8657	0.8683	9,522,579	+0.00(+0.22%)
Sep 15, 2003	0.8855	0.8904	0.8627	0.8664	18,826,064	-0.02(-1.95%)
Sep 12, 2003	0.8964	0.8994	0.8836	0.8836	9,391,657	-0.01(-1.21%)
Sep 11, 2003	0.8926	0.9012	0.8896	0.8945	17,317,788	+0.01(+0.89%)
Sep 10, 2003	0.8642	0.8945	0.8582	0.8866	11,940,630	+0.01(+1.72%)
Sep 09, 2003	0.8923	0.8923	0.8664	0.8717	9,143,172	-0.03(-3.04%)
Sep 08, 2003	0.9140	0.9259	0.8986	0.8990	12,008,763	-0.00(-0.25%)
Sep 05, 2003	0.8848	0.9136	0.8848	0.9012	21,842,616	+0.01(+1.43%)
Sep 04, 2003	0.8627	0.8904	0.8623	0.8885	23,992,142	+0.04(+4.44%)
Sep 03, 2003	0.8223	0.8530	0.8223	0.8507	25,060,894	+0.03(+3.55%)
Sep 02, 2003	0.8219	0.8238	0.8167	0.8215	18,188,820	-0.01(-0.68%)
Aug 29, 2003	0.8137	0.8313	0.8095	0.8271	14,457,540	+0.01(+0.91%)
Aug 28, 2003	0.8137	0.8253	0.8013	0.8196	15,281,815	+0.02(+1.96%)
Aug 27, 2003	0.7837	0.8077	0.7837	0.8039	11,978,036	+0.03(+3.27%)
Aug 26, 2003	0.7684	0.7860	0.7672	0.7785	10,433,690	+0.01(+0.78%)
Aug 25, 2003	0.7837	0.7841	0.7695	0.7725	5,823,361	-0.01(-1.43%)
Aug 22, 2003	0.7803	0.7841	0.7747	0.7837	8,161,256	+0.01(+1.16%)
Aug 21, 2003	0.7744	0.7822	0.7702	0.7747	11,557,215	+0.00(+0.10%)
Aug 20, 2003	0.7710	0.7852	0.7620	0.7740	12,905,178	-0.00(-0.43%)
Aug 19, 2003	0.7897	0.7908	0.7699	0.7774	12,341,412	-0.01(-1.33%)
Aug 18, 2003	0.7878	0.8021	0.7878	0.7878	14,516,322	+0.01(+1.10%)
Aug 15, 2003	0.7747	0.7882	0.7729	0.7792	8,294,850	-0.02(-2.44%)
Aug 14, 2003	0.7751	0.7991	0.7747	0.7987	13,133,624	+0.03(+3.59%)
Aug 13, 2003	0.7695	0.7766	0.7635	0.7710	5,974,322	+0.00(+0.24%)
Aug 12, 2003	0.7740	0.7796	0.7628	0.7691	5,207,493	-0.00(-0.39%)
Aug 11, 2003	0.7729	0.7785	0.7676	0.7721	6,260,214	-0.00(-0.19%)
Aug 08, 2003	0.7616	0.7755	0.7609	0.7736	10,087,681	+0.02(+2.84%)
Aug 07, 2003	0.7130	0.7560	0.7130	0.7523	13,871,063	+0.04(+5.46%)
Aug 06, 2003	0.7242	0.7280	0.7092	0.7134	6,302,964	-0.02(-2.31%)
Aug 05, 2003	0.7074	0.7302	0.7074	0.7302	13,388,788	+0.03(+4.05%)
Aug 04, 2003	0.7107	0.7107	0.6887	0.7018	16,770,052	-0.02(-2.19%)
Aug 01, 2003	0.7489	0.7504	0.7141	0.7175	10,503,159	-0.04(-5.52%)
Jul 31, 2003	0.7710	0.7721	0.7560	0.7594	16,788,756	-0.01(-1.07%)
Jul 30, 2003	0.7796	0.7800	0.7654	0.7676	5,178,102	-0.01(-1.49%)
Jul 29, 2003	0.7785	0.7860	0.7747	0.7792	11,519,809	+0.00(+0.53%)
Jul 28, 2003	0.7747	0.7755	0.7676	0.7751	16,703,255	+0.00(+0.29%)
Jul 25, 2003	0.7822	0.7822	0.7699	0.7729	11,038,870	-0.01(-1.20%)
Jul 24, 2003	0.7916	0.7949	0.7796	0.7822	14,357,345	-0.01(-1.42%)
Jul 23, 2003	0.7934	0.8021	0.7890	0.7934	12,696,772	-0.01(-0.66%)
Jul 22, 2003	0.7964	0.8032	0.7916	0.7987	12,975,983	+0.01(+1.04%)
Jul 21, 2003	0.7916	0.7964	0.7897	0.7905	10,925,315	-0.00(-0.05%)
Jul 18, 2003	0.7875	0.7931	0.7867	0.7908	11,570,574	+0.01(+0.81%)
Jul 17, 2003	0.7867	0.7897	0.7770	0.7845	12,028,802	-0.01(-0.76%)
Jul 16, 2003	0.7920	0.7979	0.7845	0.7905	9,833,853	-0.01(-0.85%)
Jul 15, 2003	0.7803	0.8002	0.7770	0.7972	10,109,056	+0.02(+2.40%)
Jul 14, 2003	0.7710	0.7803	0.7699	0.7785	11,344,801	+0.02(+2.21%)
Jul 11, 2003	0.7646	0.7687	0.7575	0.7616	5,700,455	-0.00(-0.29%)
Jul 10, 2003	0.7714	0.7725	0.7601	0.7639	6,073,182	-0.02(-2.20%)
Jul 09, 2003	0.7740	0.7871	0.7729	0.7811	8,524,632	+0.01(+0.97%)
Jul 08, 2003	0.7628	0.7744	0.7583	0.7736	14,699,345	+0.01(+1.08%)
Jul 07, 2003	0.7616	0.7676	0.7583	0.7654	12,202,474	+0.01(+1.74%)
Jul 03, 2003	0.7455	0.7538	0.7384	0.7523	6,201,432	+0.01(+0.95%)
Jul 02, 2003	0.7444	0.7534	0.7418	0.7452	16,768,716	+0.00(+0.50%)
Jul 01, 2003	0.7332	0.7448	0.7294	0.7414	10,841,151	+0.00(+0.25%)
Jun 30, 2003	0.7257	0.7396	0.7175	0.7396	8,691,624	+0.02(+3.19%)
Jun 27, 2003	0.7104	0.7223	0.7092	0.7167	7,624,208	+0.01(+1.06%)
Jun 26, 2003	0.7149	0.7178	0.7055	0.7092	12,022,122	-0.01(-2.07%)
Jun 25, 2003	0.7171	0.7351	0.7171	0.7242	20,282,238	+0.00(+0.62%)
Jun 24, 2003	0.7081	0.7235	0.7081	0.7197	11,125,706	+0.01(+1.48%)
Jun 23, 2003	0.7283	0.7283	0.7074	0.7092	14,360,017	-0.01(-1.35%)
Jun 20, 2003	0.7373	0.7392	0.7130	0.7190	13,868,391	-0.03(-4.33%)
Jun 19, 2003	0.7594	0.7616	0.7500	0.7515	6,091,885	-0.01(-1.04%)
Jun 18, 2003	0.7699	0.7729	0.7474	0.7594	8,301,530	-0.02(-2.26%)
Jun 17, 2003	0.7751	0.7837	0.7736	0.7770	6,604,886	-0.00(-0.14%)
Jun 16, 2003	0.7860	0.7893	0.7717	0.7781	6,035,776	-0.00(-0.53%)
Jun 13, 2003	0.7729	0.7841	0.7616	0.7822	8,620,819	+0.01(+1.95%)
Jun 12, 2003	0.7594	0.7691	0.7571	0.7672	9,334,211	+0.00(+0.44%)
Jun 11, 2003	0.7425	0.7658	0.7381	0.7639	13,044,116	+0.02(+2.05%)
Jun 10, 2003	0.7635	0.7710	0.7422	0.7485	13,924,500	-0.01(-1.86%)
Jun 09, 2003	0.7785	0.7785	0.7601	0.7628	4,520,820	-0.01(-1.12%)
Jun 06, 2003	0.7803	0.7908	0.7680	0.7714	16,838,184	+0.01(+1.18%)
Jun 05, 2003	0.7590	0.7717	0.7493	0.7624	9,897,978	+0.01(+1.65%)
Jun 04, 2003	0.7354	0.7575	0.7336	0.7500	14,102,180	+0.03(+4.16%)
Jun 03, 2003	0.7178	0.7216	0.7100	0.7201	7,308,926	-0.00(-0.31%)
Jun 02, 2003	0.7242	0.7291	0.7111	0.7223	9,230,008	+0.01(+0.78%)
May 30, 2003	0.7231	0.7242	0.7104	0.7167	8,444,475	-0.01(-0.93%)
May 29, 2003	0.7336	0.7392	0.7223	0.7235	9,892,634	+0.00(+0.00%)
May 28, 2003	0.7190	0.7253	0.7171	0.7235	10,117,072	+0.01(+1.95%)
May 27, 2003	0.6958	0.7167	0.6890	0.7096	24,507,816	-0.02(-2.47%)
May 23, 2003	0.7242	0.7336	0.7223	0.7276	9,513,227	-0.00(-0.26%)
May 22, 2003	0.7216	0.7351	0.7149	0.7294	8,365,655	+0.01(+1.94%)
May 21, 2003	0.7130	0.7186	0.7018	0.7156	22,112,476	+0.00(+0.68%)
May 20, 2003	0.6961	0.7107	0.6939	0.7107	11,941,966	+0.00(+0.26%)
May 19, 2003	0.7205	0.7261	0.7055	0.7089	9,129,812	-0.03(-4.10%)
May 16, 2003	0.7485	0.7493	0.7186	0.7392	17,412,640	+0.00(+0.05%)
May 15, 2003	0.7478	0.7504	0.7328	0.7388	13,309,968	-0.02(-2.03%)
May 14, 2003	0.7571	0.7598	0.7455	0.7542	13,583,836	+0.00(+0.25%)
May 13, 2003	0.7545	0.7643	0.7485	0.7523	31,301,068	+0.01(+0.90%)
May 12, 2003	0.7223	0.7542	0.7223	0.7455	15,076,080	+0.01(+2.00%)
May 09, 2003	0.7149	0.7366	0.7119	0.7309	22,215,342	+0.03(+4.22%)
May 08, 2003	0.7122	0.7137	0.7010	0.7014	19,798,628	-0.01(-1.47%)
May 07, 2003	0.7036	0.7149	0.6999	0.7119	16,814,138	+0.02(+2.53%)
May 06, 2003	0.6924	0.7036	0.6924	0.6943	11,221,894	+0.00(+0.00%)
May 05, 2003	0.6946	0.6991	0.6894	0.6943	10,312,119	-0.00(-0.38%)
May 02, 2003	0.6924	0.7036	0.6913	0.6969	16,517,559	+0.01(+1.42%)
May 01, 2003	0.6916	0.7014	0.6744	0.6872	11,700,161	-0.01(-1.02%)
Apr 30, 2003	0.6905	0.7018	0.6872	0.6943	16,807,458	+0.02(+3.46%)
Apr 29, 2003	0.6696	0.6838	0.6669	0.6711	18,517,462	+0.02(+2.34%)
Apr 28, 2003	0.6400	0.6606	0.6381	0.6557	11,467,707	+0.01(+1.57%)
Apr 25, 2003	0.6467	0.6509	0.6419	0.6456	9,226,000	-0.00(-0.58%)
Apr 24, 2003	0.6527	0.6535	0.6456	0.6494	16,514,888	-0.01(-1.03%)
Apr 23, 2003	0.6426	0.6625	0.6344	0.6561	30,156,168	+0.02(+2.57%)
Apr 22, 2003	0.6344	0.6419	0.6269	0.6396	17,642,420	+0.00(+0.35%)
Apr 21, 2003	0.6381	0.6407	0.6329	0.6374	5,004,430	-0.00(-0.12%)
Apr 17, 2003	0.6325	0.6400	0.6269	0.6381	29,016,612	+0.02(+3.27%)
Apr 16, 2003	0.6164	0.6213	0.6101	0.6179	36,875,944	+0.00(+0.67%)
Apr 15, 2003	0.5940	0.6138	0.5940	0.6138	15,260,440	+0.02(+3.21%)
Apr 14, 2003	0.5884	0.5985	0.5884	0.5947	16,422,708	+0.01(+1.08%)
Apr 11, 2003	0.5876	0.5932	0.5835	0.5884	12,687,420	+0.01(+1.88%)
Apr 10, 2003	0.5854	0.5988	0.5775	0.5775	14,176,993	-0.01(-1.34%)
Apr 09, 2003	0.5898	0.5932	0.5790	0.5854	16,640,466	+0.00(+0.13%)
Apr 08, 2003	0.6194	0.6213	0.5835	0.5846	30,102,730	-0.03(-5.33%)
Apr 07, 2003	0.6479	0.6494	0.6157	0.6175	24,212,572	-0.01(-1.49%)
Apr 04, 2003	0.6232	0.6318	0.6172	0.6269	13,366,077	+0.01(+1.33%)
Apr 03, 2003	0.6157	0.6310	0.6145	0.6187	14,867,674	+0.01(+1.66%)
Apr 02, 2003	0.6119	0.6175	0.6067	0.6086	11,963,341	+0.01(+2.26%)
Apr 01, 2003	0.5749	0.5951	0.5749	0.5951	5,886,150	+0.03(+4.95%)
Mar 31, 2003	0.5681	0.5719	0.5625	0.5670	10,984,097	-0.00(-0.85%)
Mar 28, 2003	0.5595	0.5816	0.5584	0.5719	12,909,186	+0.01(+2.00%)
Mar 27, 2003	0.5532	0.5614	0.5446	0.5607	18,184,812	+0.00(+0.13%)
Mar 26, 2003	0.5745	0.5745	0.5595	0.5599	28,356,658	-0.01(-2.54%)
Mar 25, 2003	0.5651	0.5779	0.5610	0.5745	9,223,328	-0.00(-0.65%)
Mar 24, 2003	0.5910	0.5910	0.5670	0.5782	5,844,736	-0.01(-2.34%)
Mar 21, 2003	0.5970	0.5985	0.5820	0.5921	10,805,081	+0.01(+1.41%)
Mar 20, 2003	0.5723	0.5850	0.5629	0.5839	13,161,679	+0.01(+1.30%)
Mar 19, 2003	0.5719	0.5812	0.5689	0.5764	12,384,162	+0.00(+0.59%)
Mar 18, 2003	0.5640	0.5749	0.5532	0.5730	16,904,982	+0.02(+3.10%)
Mar 17, 2003	0.5502	0.5681	0.5442	0.5558	9,720,298	-0.01(-0.93%)
Mar 14, 2003	0.5745	0.5745	0.5528	0.5610	10,406,971	-0.00(-0.20%)
Mar 13, 2003	0.5595	0.5689	0.5363	0.5622	29,366,628	+0.01(+1.83%)
Mar 12, 2003	0.5315	0.5543	0.5296	0.5520	21,122,544	+0.02(+4.31%)
Mar 11, 2003	0.5038	0.5393	0.5023	0.5292	16,999,834	+0.02(+4.74%)
Mar 10, 2003	0.5060	0.5135	0.5000	0.5053	17,993,772	-0.01(-2.24%)
Mar 07, 2003	0.4940	0.5206	0.4940	0.5169	13,518,375	+0.01(+2.98%)
Mar 06, 2003	0.4884	0.5034	0.4884	0.5019	12,766,241	+0.02(+3.15%)
Mar 05, 2003	0.4903	0.4903	0.4828	0.4865	21,241,442	-0.01(-1.66%)
Mar 04, 2003	0.5053	0.5053	0.4929	0.4948	6,300,292	-0.01(-2.00%)
Mar 03, 2003	0.5079	0.5109	0.5000	0.5049	5,757,900	+0.00(+0.90%)
Feb 28, 2003	0.4925	0.5008	0.4922	0.5004	12,341,412	+0.01(+2.77%)
Feb 27, 2003	0.4903	0.4903	0.4806	0.4869	20,860,700	+0.00(+0.54%)
Feb 26, 2003	0.4967	0.5041	0.4828	0.4843	10,453,729	-0.01(-1.75%)
Feb 25, 2003	0.4959	0.4974	0.4907	0.4929	24,577,284	-0.02(-3.66%)
Feb 24, 2003	0.5210	0.5258	0.5090	0.5116	9,519,907	-0.01(-1.87%)
Feb 21, 2003	0.5187	0.5221	0.5131	0.5214	10,150,470	+0.00(+0.87%)
Feb 20, 2003	0.5258	0.5258	0.5079	0.5169	15,607,784	-0.01(-1.57%)
Feb 19, 2003	0.5240	0.5292	0.5157	0.5251	6,507,362	-0.01(-1.75%)
Feb 18, 2003	0.5165	0.5345	0.5139	0.5345	11,820,395	+0.02(+3.48%)
Feb 14, 2003	0.5176	0.5266	0.5109	0.5165	5,112,641	+0.00(+0.15%)
Feb 13, 2003	0.5251	0.5258	0.5146	0.5157	6,873,410	-0.02(-3.77%)
Feb 12, 2003	0.5285	0.5412	0.5266	0.5360	5,960,963	+0.00(+0.14%)
Feb 11, 2003	0.5427	0.5513	0.5255	0.5352	7,528,020	+0.00(+0.70%)
Feb 10, 2003	0.5165	0.5363	0.5161	0.5315	12,994,686	+0.01(+2.90%)
Feb 07, 2003	0.5333	0.5408	0.5146	0.5165	10,841,151	-0.00(-0.50%)
Feb 06, 2003	0.5165	0.5240	0.5127	0.5191	23,111,758	-0.02(-3.28%)
Feb 05, 2003	0.5427	0.5539	0.5363	0.5367	10,640,760	-0.01(-1.31%)
Feb 04, 2003	0.5446	0.5476	0.5389	0.5438	7,593,481	-0.02(-3.20%)
Feb 03, 2003	0.5588	0.5678	0.5483	0.5618	17,800,062	+0.01(+1.21%)
Jan 31, 2003	0.5427	0.5614	0.5389	0.5550	14,036,719	+0.01(+2.63%)
Jan 30, 2003	0.5446	0.5502	0.5356	0.5408	17,902,928	-0.00(-0.07%)
Jan 29, 2003	0.5154	0.5446	0.5120	0.5412	23,302,798	+0.03(+5.55%)
Jan 28, 2003	0.5172	0.5176	0.5071	0.5127	14,593,806	-0.00(-0.15%)
Jan 27, 2003	0.5015	0.5202	0.4996	0.5135	20,024,402	-0.01(-1.08%)
Jan 24, 2003	0.5427	0.5427	0.5157	0.5191	13,900,453	-0.03(-6.28%)
Jan 23, 2003	0.5588	0.5614	0.5472	0.5539	11,257,965	+0.00(+0.00%)
Jan 22, 2003	0.5726	0.5726	0.5509	0.5539	25,544,504	-0.03(-5.55%)
Jan 21, 2003	0.5913	0.5962	0.5827	0.5865	19,022,446	-0.02(-2.79%)
Jan 17, 2003	0.6415	0.6419	0.6033	0.6033	34,210,744	-0.05(-8.04%)
Jan 16, 2003	0.6542	0.6699	0.6512	0.6561	17,774,678	+0.00(+0.57%)
Jan 15, 2003	0.6598	0.6598	0.6456	0.6523	15,200,323	-0.02(-2.84%)
Jan 14, 2003	0.6718	0.6718	0.6587	0.6714	16,087,387	+0.01(+2.11%)
Jan 13, 2003	0.6550	0.6606	0.6475	0.6576	10,622,057	+0.00(+0.11%)
Jan 10, 2003	0.6437	0.6606	0.6437	0.6568	18,439,976	+0.03(+4.53%)
Jan 09, 2003	0.6108	0.6344	0.6082	0.6284	12,954,608	+0.03(+4.55%)
Jan 08, 2003	0.6026	0.6157	0.5977	0.6011	6,359,073	-0.01(-1.89%)
Jan 07, 2003	0.6026	0.6153	0.6007	0.6127	15,774,777	+0.00(+0.12%)
Jan 06, 2003	0.5895	0.6168	0.5895	0.6119	25,271,972	+0.05(+8.28%)
Jan 03, 2003	0.5734	0.5764	0.5625	0.5651	10,676,831	+0.00(+0.00%)
Jan 02, 2003	0.5663	0.5670	0.5592	0.5651	9,005,570	+0.01(+1.07%)
Dec 31, 2002	0.5502	0.5607	0.5502	0.5592	6,407,167	+0.01(+1.49%)
Dec 30, 2002	0.5524	0.5625	0.5464	0.5509	10,002,181	-0.00(-0.47%)
Dec 27, 2002	0.5610	0.5685	0.5502	0.5535	8,827,890	-0.01(-1.73%)
Dec 26, 2002	0.5738	0.5738	0.5614	0.5633	5,079,243	-0.02(-3.28%)
Dec 24, 2002	0.5812	0.5925	0.5801	0.5824	1,197,002	-0.00(-0.51%)
Dec 23, 2002	0.5981	0.6007	0.5801	0.5854	15,443,464	-0.01(-2.43%)
Dec 20, 2002	0.6026	0.6082	0.5861	0.6000	51,016,868	+0.03(+4.57%)
Dec 19, 2002	0.5382	0.5775	0.5341	0.5738	35,149,912	+0.04(+6.98%)
Dec 18, 2002	0.5333	0.5363	0.5169	0.5363	22,179,272	+0.02(+3.02%)
Dec 17, 2002	0.5225	0.5333	0.5191	0.5206	21,103,840	+0.00(+0.43%)
Dec 16, 2002	0.5071	0.5210	0.5068	0.5184	9,621,438	+0.02(+4.53%)
Dec 13, 2002	0.4978	0.5109	0.4944	0.4959	7,793,872	+0.00(+0.00%)
Dec 12, 2002	0.4959	0.5109	0.4907	0.4959	14,001,985	+0.01(+1.53%)
Dec 11, 2002	0.4828	0.4922	0.4768	0.4884	13,531,734	+0.01(+2.27%)
Dec 10, 2002	0.4828	0.4843	0.4708	0.4776	7,055,098	-0.00(-0.62%)
Dec 09, 2002	0.4779	0.4865	0.4734	0.4806	17,149,458	-0.01(-3.02%)
Dec 06, 2002	0.4828	0.4959	0.4828	0.4955	26,354,084	+0.02(+4.17%)
Dec 05, 2002	0.4877	0.4877	0.4742	0.4757	12,988,007	-0.01(-3.05%)
Dec 04, 2002	0.4940	0.4978	0.4903	0.4907	9,075,039	-0.01(-2.16%)
Dec 03, 2002	0.4970	0.5049	0.4959	0.5015	14,732,744	-0.01(-1.47%)