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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2003	0.8862	0.9041	0.8839	0.9000	27,674,424	+0.02(+2.43%)
Oct 31, 2003	0.8903	0.8903	0.8723	0.8787	14,598,276	-0.01(-1.14%)
Oct 30, 2003	0.9064	0.9064	0.8821	0.8888	7,577,945	-0.01(-1.65%)
Oct 29, 2003	0.9123	0.9213	0.9038	0.9038	11,240,552	-0.01(-0.90%)
Oct 28, 2003	0.8937	0.9123	0.8922	0.9120	20,292,098	+0.03(+3.57%)
Oct 27, 2003	0.8925	0.8955	0.8783	0.8806	12,312,991	-0.00(-0.47%)
Oct 24, 2003	0.8750	0.8974	0.8727	0.8847	14,794,845	+0.00(+0.25%)
Oct 23, 2003	0.8843	0.8862	0.8682	0.8824	10,117,299	-0.01(-1.67%)
Oct 22, 2003	0.9157	0.9157	0.8937	0.8974	13,430,895	-0.02(-2.04%)
Oct 21, 2003	0.9161	0.9213	0.9123	0.9161	16,013,040	+0.01(+0.70%)
Oct 20, 2003	0.9116	0.9116	0.9026	0.9097	8,872,361	-0.00(-0.29%)
Oct 17, 2003	0.9161	0.9224	0.9090	0.9123	18,105,766	-0.01(-0.61%)
Oct 16, 2003	0.9423	0.9419	0.9138	0.9180	16,839,432	-0.02(-2.58%)
Oct 15, 2003	0.9527	0.9591	0.9322	0.9423	9,706,777	-0.01(-0.55%)
Oct 14, 2003	0.9688	0.9688	0.9475	0.9475	11,495,958	-0.02(-2.16%)
Oct 13, 2003	0.9479	0.9707	0.9516	0.9684	11,465,203	+0.02(+2.17%)
Oct 10, 2003	0.9479	0.9497	0.9415	0.9479	6,066,903	-0.00(-0.28%)
Oct 09, 2003	0.9464	0.9643	0.9423	0.9505	15,577,111	+0.00(+0.43%)
Oct 08, 2003	0.9453	0.9453	0.9393	0.9464	8,742,652	+0.02(+1.93%)
Oct 07, 2003	0.9333	0.9348	0.9239	0.9284	6,965,505	-0.00(-0.52%)
Oct 06, 2003	0.9221	0.9367	0.9172	0.9333	11,939,911	+0.01(+1.01%)
Oct 03, 2003	0.9217	0.9314	0.9123	0.9239	20,812,272	+0.02(+1.69%)
Oct 02, 2003	0.8708	0.9112	0.8690	0.9086	31,453,756	+0.04(+4.70%)
Oct 01, 2003	0.8656	0.8701	0.8600	0.8679	21,805,816	+0.01(+1.22%)
Sep 30, 2003	0.8447	0.8600	0.8301	0.8574	14,254,614	+0.01(+1.73%)
Sep 29, 2003	0.8383	0.8428	0.8241	0.8428	12,021,480	+0.01(+0.85%)
Sep 26, 2003	0.8256	0.8357	0.8245	0.8357	18,299,662	+0.00(+0.54%)
Sep 25, 2003	0.8499	0.8499	0.8256	0.8312	18,093,732	-0.01(-0.94%)
Sep 24, 2003	0.8331	0.8465	0.8323	0.8391	23,504,066	+0.02(+2.05%)
Sep 23, 2003	0.8409	0.8443	0.8170	0.8222	20,461,924	-0.02(-2.22%)
Sep 22, 2003	0.8458	0.8480	0.8368	0.8409	12,300,956	-0.02(-2.17%)
Sep 19, 2003	0.8750	0.8750	0.8488	0.8596	12,399,910	-0.00(-0.48%)
Sep 18, 2003	0.8735	0.8780	0.8585	0.8637	22,961,162	+0.01(+0.65%)
Sep 17, 2003	0.8712	0.8735	0.8525	0.8581	13,382,756	-0.01(-1.08%)
Sep 16, 2003	0.8679	0.8742	0.8649	0.8675	9,531,603	+0.00(+0.22%)
Sep 15, 2003	0.8847	0.8895	0.8619	0.8656	18,843,904	-0.02(-1.95%)
Sep 12, 2003	0.8955	0.8985	0.8828	0.8828	9,400,557	-0.01(-1.21%)
Sep 11, 2003	0.8918	0.9004	0.8888	0.8937	17,334,198	+0.01(+0.89%)
Sep 10, 2003	0.8634	0.8937	0.8574	0.8858	11,951,946	+0.01(+1.72%)
Sep 09, 2003	0.8914	0.8914	0.8656	0.8708	9,151,837	-0.03(-3.04%)
Sep 08, 2003	0.9131	0.9251	0.8978	0.8981	12,020,143	-0.00(-0.25%)
Sep 05, 2003	0.8839	0.9127	0.8839	0.9004	21,863,316	+0.01(+1.43%)
Sep 04, 2003	0.8619	0.8895	0.8615	0.8877	24,014,880	+0.04(+4.44%)
Sep 03, 2003	0.8215	0.8521	0.8215	0.8499	25,084,644	+0.03(+3.55%)
Sep 02, 2003	0.8211	0.8230	0.8159	0.8207	18,206,058	-0.01(-0.68%)
Aug 29, 2003	0.8129	0.8305	0.8088	0.8264	14,471,241	+0.01(+0.91%)
Aug 28, 2003	0.8129	0.8245	0.8005	0.8189	15,296,297	+0.02(+1.96%)
Aug 27, 2003	0.7830	0.8069	0.7830	0.8032	11,989,387	+0.03(+3.27%)
Aug 26, 2003	0.7676	0.7852	0.7665	0.7777	10,443,577	+0.01(+0.78%)
Aug 25, 2003	0.7830	0.7833	0.7688	0.7718	5,828,880	-0.01(-1.43%)
Aug 22, 2003	0.7796	0.7833	0.7740	0.7830	8,168,990	+0.01(+1.16%)
Aug 21, 2003	0.7736	0.7815	0.7695	0.7740	11,568,168	+0.00(+0.10%)
Aug 20, 2003	0.7703	0.7845	0.7613	0.7733	12,917,408	-0.00(-0.43%)
Aug 19, 2003	0.7890	0.7901	0.7691	0.7766	12,353,107	-0.01(-1.33%)
Aug 18, 2003	0.7871	0.8013	0.7871	0.7871	14,530,078	+0.01(+1.10%)
Aug 15, 2003	0.7740	0.7875	0.7721	0.7785	8,302,711	-0.02(-2.44%)
Aug 14, 2003	0.7744	0.7983	0.7740	0.7979	13,146,070	+0.03(+3.59%)
Aug 13, 2003	0.7688	0.7759	0.7628	0.7703	5,979,984	+0.00(+0.24%)
Aug 12, 2003	0.7733	0.7789	0.7620	0.7684	5,212,428	-0.00(-0.39%)
Aug 11, 2003	0.7721	0.7777	0.7669	0.7714	6,266,146	-0.00(-0.19%)
Aug 08, 2003	0.7609	0.7748	0.7602	0.7729	10,097,241	+0.02(+2.84%)
Aug 07, 2003	0.7123	0.7553	0.7123	0.7516	13,884,208	+0.04(+5.46%)
Aug 06, 2003	0.7235	0.7273	0.7086	0.7127	6,308,937	-0.02(-2.31%)
Aug 05, 2003	0.7067	0.7295	0.7067	0.7295	13,401,477	+0.03(+4.05%)
Aug 04, 2003	0.7101	0.7101	0.6880	0.7011	16,785,944	-0.02(-2.19%)
Aug 01, 2003	0.7482	0.7497	0.7134	0.7168	10,513,112	-0.04(-5.52%)
Jul 31, 2003	0.7703	0.7714	0.7553	0.7587	16,804,666	-0.01(-1.07%)
Jul 30, 2003	0.7789	0.7792	0.7647	0.7669	5,183,009	-0.01(-1.49%)
Jul 29, 2003	0.7777	0.7852	0.7740	0.7785	11,530,726	+0.00(+0.53%)
Jul 28, 2003	0.7740	0.7748	0.7669	0.7744	16,719,084	+0.00(+0.29%)
Jul 25, 2003	0.7815	0.7815	0.7691	0.7721	11,049,332	-0.01(-1.20%)
Jul 24, 2003	0.7908	0.7942	0.7789	0.7815	14,370,951	-0.01(-1.42%)
Jul 23, 2003	0.7927	0.8013	0.7882	0.7927	12,708,804	-0.01(-0.66%)
Jul 22, 2003	0.7957	0.8024	0.7908	0.7979	12,988,280	+0.01(+1.04%)
Jul 21, 2003	0.7908	0.7957	0.7890	0.7897	10,935,669	-0.00(-0.05%)
Jul 18, 2003	0.7867	0.7923	0.7860	0.7901	11,581,540	+0.01(+0.81%)
Jul 17, 2003	0.7860	0.7890	0.7762	0.7837	12,040,201	-0.01(-0.76%)
Jul 16, 2003	0.7912	0.7972	0.7837	0.7897	9,843,172	-0.01(-0.85%)
Jul 15, 2003	0.7796	0.7994	0.7762	0.7964	10,118,636	+0.02(+2.40%)
Jul 14, 2003	0.7703	0.7796	0.7691	0.7777	11,355,552	+0.02(+2.21%)
Jul 11, 2003	0.7639	0.7680	0.7568	0.7609	5,705,857	-0.00(-0.29%)
Jul 10, 2003	0.7706	0.7718	0.7594	0.7632	6,078,937	-0.02(-2.20%)
Jul 09, 2003	0.7733	0.7863	0.7721	0.7804	8,532,710	+0.01(+0.97%)
Jul 08, 2003	0.7620	0.7736	0.7575	0.7729	14,713,276	+0.01(+1.08%)
Jul 07, 2003	0.7609	0.7669	0.7575	0.7647	12,214,038	+0.01(+1.74%)
Jul 03, 2003	0.7448	0.7531	0.7377	0.7516	6,207,309	+0.01(+0.95%)
Jul 02, 2003	0.7437	0.7527	0.7411	0.7445	16,784,608	+0.00(+0.50%)
Jul 01, 2003	0.7325	0.7441	0.7288	0.7407	10,851,425	+0.00(+0.25%)
Jun 30, 2003	0.7250	0.7389	0.7168	0.7389	8,699,861	+0.02(+3.19%)
Jun 27, 2003	0.7097	0.7217	0.7086	0.7160	7,631,433	+0.01(+1.06%)
Jun 26, 2003	0.7142	0.7172	0.7048	0.7086	12,033,515	-0.01(-2.07%)
Jun 25, 2003	0.7164	0.7344	0.7164	0.7235	20,301,458	+0.00(+0.62%)
Jun 24, 2003	0.7074	0.7228	0.7074	0.7190	11,136,250	+0.01(+1.48%)
Jun 23, 2003	0.7276	0.7276	0.7067	0.7086	14,373,625	-0.01(-1.35%)
Jun 20, 2003	0.7366	0.7385	0.7123	0.7183	13,881,534	-0.03(-4.33%)
Jun 19, 2003	0.7587	0.7609	0.7493	0.7508	6,097,658	-0.01(-1.04%)
Jun 18, 2003	0.7691	0.7721	0.7467	0.7587	8,309,397	-0.02(-2.26%)
Jun 17, 2003	0.7744	0.7830	0.7729	0.7762	6,611,145	-0.00(-0.14%)
Jun 16, 2003	0.7852	0.7886	0.7710	0.7774	6,041,496	-0.00(-0.53%)
Jun 13, 2003	0.7721	0.7833	0.7609	0.7815	8,628,989	+0.01(+1.95%)
Jun 12, 2003	0.7587	0.7684	0.7564	0.7665	9,343,057	+0.00(+0.44%)
Jun 11, 2003	0.7418	0.7650	0.7374	0.7632	13,056,478	+0.02(+2.05%)
Jun 10, 2003	0.7628	0.7703	0.7415	0.7478	13,937,696	-0.01(-1.86%)
Jun 09, 2003	0.7777	0.7777	0.7594	0.7620	4,525,104	-0.01(-1.12%)
Jun 06, 2003	0.7796	0.7901	0.7673	0.7706	16,854,142	+0.01(+1.18%)
Jun 05, 2003	0.7583	0.7710	0.7486	0.7617	9,907,358	+0.01(+1.65%)
Jun 04, 2003	0.7347	0.7568	0.7329	0.7493	14,115,545	+0.03(+4.16%)
Jun 03, 2003	0.7172	0.7209	0.7093	0.7194	7,315,853	-0.00(-0.31%)
Jun 02, 2003	0.7235	0.7284	0.7104	0.7217	9,238,755	+0.01(+0.78%)
May 30, 2003	0.7224	0.7235	0.7097	0.7160	8,452,478	-0.01(-0.93%)
May 29, 2003	0.7329	0.7385	0.7217	0.7228	9,902,009	+0.00(+0.00%)
May 28, 2003	0.7183	0.7246	0.7164	0.7228	10,126,660	+0.01(+1.95%)
May 27, 2003	0.6951	0.7160	0.6884	0.7089	24,531,040	-0.02(-2.47%)
May 23, 2003	0.7235	0.7329	0.7217	0.7269	9,522,243	-0.00(-0.26%)
May 22, 2003	0.7209	0.7344	0.7142	0.7288	8,373,583	+0.01(+1.94%)
May 21, 2003	0.7123	0.7179	0.7011	0.7149	22,133,430	+0.00(+0.68%)
May 20, 2003	0.6955	0.7101	0.6932	0.7101	11,953,283	+0.00(+0.26%)
May 19, 2003	0.7198	0.7254	0.7048	0.7082	9,138,465	-0.03(-4.10%)
May 16, 2003	0.7478	0.7486	0.7179	0.7385	17,429,140	+0.00(+0.05%)
May 15, 2003	0.7471	0.7497	0.7321	0.7381	13,322,582	-0.02(-2.03%)
May 14, 2003	0.7564	0.7590	0.7448	0.7534	13,596,709	+0.00(+0.25%)
May 13, 2003	0.7538	0.7635	0.7478	0.7516	31,330,732	+0.01(+0.90%)
May 12, 2003	0.7217	0.7534	0.7217	0.7448	15,090,368	+0.01(+2.00%)
May 09, 2003	0.7142	0.7359	0.7112	0.7303	22,236,396	+0.03(+4.22%)
May 08, 2003	0.7116	0.7131	0.7003	0.7007	19,817,390	-0.01(-1.47%)
May 07, 2003	0.7030	0.7142	0.6992	0.7112	16,830,072	+0.02(+2.53%)
May 06, 2003	0.6917	0.7030	0.6917	0.6936	11,232,529	+0.00(+0.00%)
May 05, 2003	0.6940	0.6985	0.6887	0.6936	10,321,892	-0.00(-0.38%)
May 02, 2003	0.6917	0.7030	0.6906	0.6962	16,533,213	+0.01(+1.42%)
May 01, 2003	0.6910	0.7007	0.6738	0.6865	11,711,249	-0.01(-1.02%)
Apr 30, 2003	0.6899	0.7011	0.6865	0.6936	16,823,386	+0.02(+3.46%)
Apr 29, 2003	0.6689	0.6831	0.6663	0.6704	18,535,010	+0.02(+2.34%)
Apr 28, 2003	0.6394	0.6600	0.6375	0.6551	11,478,575	+0.01(+1.57%)
Apr 25, 2003	0.6461	0.6502	0.6413	0.6450	9,234,743	-0.00(-0.58%)
Apr 24, 2003	0.6521	0.6529	0.6450	0.6487	16,530,538	-0.01(-1.03%)
Apr 23, 2003	0.6420	0.6618	0.6338	0.6555	30,184,746	+0.02(+2.57%)
Apr 22, 2003	0.6338	0.6413	0.6263	0.6390	17,659,140	+0.00(+0.35%)
Apr 21, 2003	0.6375	0.6401	0.6323	0.6368	5,009,173	-0.00(-0.12%)
Apr 17, 2003	0.6319	0.6394	0.6263	0.6375	29,044,110	+0.02(+3.27%)
Apr 16, 2003	0.6158	0.6207	0.6095	0.6173	36,910,892	+0.00(+0.67%)
Apr 15, 2003	0.5934	0.6132	0.5934	0.6132	15,274,902	+0.02(+3.21%)
Apr 14, 2003	0.5878	0.5979	0.5878	0.5941	16,438,271	+0.01(+1.08%)
Apr 11, 2003	0.5870	0.5927	0.5829	0.5878	12,699,444	+0.01(+1.88%)
Apr 10, 2003	0.5848	0.5983	0.5769	0.5769	14,190,428	-0.01(-1.34%)
Apr 09, 2003	0.5893	0.5927	0.5784	0.5848	16,656,236	+0.00(+0.13%)
Apr 08, 2003	0.6188	0.6207	0.5829	0.5841	30,131,258	-0.03(-5.33%)
Apr 07, 2003	0.6472	0.6487	0.6151	0.6170	24,235,518	-0.01(-1.49%)
Apr 04, 2003	0.6226	0.6312	0.6166	0.6263	13,378,744	+0.01(+1.33%)
Apr 03, 2003	0.6151	0.6304	0.6140	0.6181	14,881,764	+0.01(+1.66%)
Apr 02, 2003	0.6113	0.6170	0.6061	0.6080	11,974,678	+0.01(+2.26%)
Apr 01, 2003	0.5743	0.5945	0.5743	0.5945	5,891,729	+0.03(+4.95%)
Mar 31, 2003	0.5676	0.5713	0.5620	0.5665	10,994,506	-0.00(-0.85%)
Mar 28, 2003	0.5590	0.5811	0.5579	0.5713	12,921,420	+0.01(+2.00%)
Mar 27, 2003	0.5526	0.5609	0.5440	0.5601	18,202,046	+0.00(+0.13%)
Mar 26, 2003	0.5740	0.5740	0.5590	0.5594	28,383,530	-0.01(-2.54%)
Mar 25, 2003	0.5646	0.5773	0.5605	0.5740	9,232,069	-0.00(-0.65%)
Mar 24, 2003	0.5904	0.5904	0.5665	0.5777	5,850,275	-0.01(-2.34%)
Mar 21, 2003	0.5964	0.5979	0.5814	0.5915	10,815,321	+0.01(+1.41%)
Mar 20, 2003	0.5717	0.5844	0.5624	0.5833	13,174,152	+0.01(+1.30%)
Mar 19, 2003	0.5713	0.5807	0.5683	0.5758	12,395,898	+0.00(+0.59%)
Mar 18, 2003	0.5635	0.5743	0.5526	0.5725	16,921,002	+0.02(+3.10%)
Mar 17, 2003	0.5497	0.5676	0.5437	0.5553	9,729,510	-0.01(-0.93%)
Mar 14, 2003	0.5740	0.5740	0.5523	0.5605	10,416,833	-0.00(-0.20%)
Mar 13, 2003	0.5590	0.5683	0.5358	0.5616	29,394,458	+0.01(+1.83%)
Mar 12, 2003	0.5310	0.5538	0.5291	0.5515	21,142,562	+0.02(+4.31%)
Mar 11, 2003	0.5033	0.5388	0.5018	0.5287	17,015,944	+0.02(+4.74%)
Mar 10, 2003	0.5055	0.5130	0.4995	0.5048	18,010,826	-0.01(-2.24%)
Mar 07, 2003	0.4936	0.5201	0.4936	0.5164	13,531,186	+0.01(+2.98%)
Mar 06, 2003	0.4880	0.5029	0.4880	0.5014	12,778,339	+0.02(+3.15%)
Mar 05, 2003	0.4898	0.4898	0.4823	0.4861	21,261,572	-0.01(-1.66%)
Mar 04, 2003	0.5048	0.5048	0.4924	0.4943	6,306,262	-0.01(-2.00%)
Mar 03, 2003	0.5074	0.5104	0.4995	0.5044	5,763,357	+0.00(+0.90%)
Feb 28, 2003	0.4921	0.5003	0.4917	0.4999	12,353,107	+0.01(+2.77%)
Feb 27, 2003	0.4898	0.4898	0.4801	0.4865	20,880,468	+0.00(+0.54%)
Feb 26, 2003	0.4962	0.5037	0.4823	0.4838	10,463,636	-0.01(-1.75%)
Feb 25, 2003	0.4954	0.4969	0.4902	0.4924	24,600,576	-0.02(-3.66%)
Feb 24, 2003	0.5205	0.5253	0.5085	0.5111	9,528,929	-0.01(-1.87%)
Feb 21, 2003	0.5182	0.5216	0.5126	0.5209	10,160,090	+0.00(+0.87%)
Feb 20, 2003	0.5253	0.5253	0.5074	0.5164	15,622,576	-0.01(-1.57%)
Feb 19, 2003	0.5235	0.5287	0.5153	0.5246	6,513,529	-0.01(-1.75%)
Feb 18, 2003	0.5160	0.5339	0.5134	0.5339	11,831,597	+0.02(+3.48%)
Feb 14, 2003	0.5171	0.5261	0.5104	0.5160	5,117,486	+0.00(+0.15%)
Feb 13, 2003	0.5246	0.5253	0.5141	0.5153	6,879,924	-0.02(-3.77%)
Feb 12, 2003	0.5280	0.5407	0.5261	0.5354	5,966,612	+0.00(+0.14%)
Feb 11, 2003	0.5422	0.5508	0.5250	0.5347	7,535,155	+0.00(+0.70%)
Feb 10, 2003	0.5160	0.5358	0.5156	0.5310	13,007,001	+0.01(+2.90%)
Feb 07, 2003	0.5328	0.5403	0.5141	0.5160	10,851,425	-0.00(-0.50%)
Feb 06, 2003	0.5160	0.5235	0.5123	0.5186	23,133,660	-0.02(-3.28%)
Feb 05, 2003	0.5422	0.5534	0.5358	0.5362	10,650,844	-0.01(-1.31%)
Feb 04, 2003	0.5440	0.5470	0.5384	0.5433	7,600,678	-0.02(-3.20%)
Feb 03, 2003	0.5583	0.5672	0.5478	0.5612	17,816,930	+0.01(+1.21%)
Jan 31, 2003	0.5422	0.5609	0.5384	0.5545	14,050,022	+0.01(+2.63%)
Jan 30, 2003	0.5440	0.5497	0.5351	0.5403	17,919,896	-0.00(-0.07%)
Jan 29, 2003	0.5149	0.5440	0.5115	0.5407	23,324,882	+0.03(+5.55%)
Jan 28, 2003	0.5167	0.5171	0.5067	0.5123	14,607,636	-0.00(-0.15%)
Jan 27, 2003	0.5010	0.5197	0.4992	0.5130	20,043,378	-0.01(-1.08%)
Jan 24, 2003	0.5422	0.5422	0.5153	0.5186	13,913,627	-0.03(-6.28%)
Jan 23, 2003	0.5583	0.5609	0.5467	0.5534	11,268,633	+0.00(+0.00%)
Jan 22, 2003	0.5721	0.5721	0.5504	0.5534	25,568,712	-0.03(-5.55%)
Jan 21, 2003	0.5908	0.5956	0.5822	0.5859	19,040,474	-0.02(-2.79%)
Jan 17, 2003	0.6409	0.6413	0.6027	0.6027	34,243,168	-0.05(-8.04%)
Jan 16, 2003	0.6536	0.6693	0.6506	0.6555	17,791,524	+0.00(+0.57%)
Jan 15, 2003	0.6592	0.6592	0.6450	0.6517	15,214,728	-0.02(-2.84%)
Jan 14, 2003	0.6712	0.6712	0.6581	0.6708	16,102,632	+0.01(+2.11%)
Jan 13, 2003	0.6543	0.6600	0.6469	0.6570	10,632,123	+0.00(+0.11%)
Jan 10, 2003	0.6431	0.6600	0.6431	0.6562	18,457,452	+0.03(+4.53%)
Jan 09, 2003	0.6102	0.6338	0.6076	0.6278	12,966,885	+0.03(+4.55%)
Jan 08, 2003	0.6020	0.6151	0.5971	0.6005	6,365,099	-0.01(-1.89%)
Jan 07, 2003	0.6020	0.6147	0.6001	0.6121	15,789,726	+0.00(+0.12%)
Jan 06, 2003	0.5889	0.6162	0.5889	0.6113	25,295,922	+0.05(+8.28%)
Jan 03, 2003	0.5728	0.5758	0.5620	0.5646	10,686,949	+0.00(+0.00%)
Jan 02, 2003	0.5657	0.5665	0.5586	0.5646	9,014,104	+0.01(+1.07%)
Dec 31, 2002	0.5497	0.5601	0.5497	0.5586	6,413,239	+0.01(+1.49%)
Dec 30, 2002	0.5519	0.5620	0.5459	0.5504	10,011,660	-0.00(-0.47%)
Dec 27, 2002	0.5605	0.5680	0.5497	0.5530	8,836,256	-0.01(-1.73%)
Dec 26, 2002	0.5732	0.5732	0.5609	0.5627	5,084,056	-0.02(-3.28%)
Dec 24, 2002	0.5807	0.5919	0.5796	0.5818	1,198,136	-0.00(-0.51%)
Dec 23, 2002	0.5975	0.6001	0.5796	0.5848	15,458,099	-0.01(-2.43%)
Dec 20, 2002	0.6020	0.6076	0.5855	0.5994	51,065,216	+0.03(+4.57%)
Dec 19, 2002	0.5377	0.5769	0.5336	0.5732	35,183,224	+0.04(+6.98%)
Dec 18, 2002	0.5328	0.5358	0.5164	0.5358	22,200,290	+0.02(+3.02%)
Dec 17, 2002	0.5220	0.5328	0.5186	0.5201	21,123,840	+0.00(+0.43%)
Dec 16, 2002	0.5067	0.5205	0.5063	0.5179	9,630,556	+0.02(+4.53%)
Dec 13, 2002	0.4973	0.5104	0.4939	0.4954	7,801,258	+0.00(+0.00%)
Dec 12, 2002	0.4954	0.5104	0.4902	0.4954	14,015,254	+0.01(+1.53%)
Dec 11, 2002	0.4823	0.4917	0.4764	0.4880	13,544,558	+0.01(+2.27%)
Dec 10, 2002	0.4823	0.4838	0.4704	0.4771	7,061,784	-0.00(-0.62%)
Dec 09, 2002	0.4775	0.4861	0.4730	0.4801	17,165,712	-0.01(-3.02%)
Dec 06, 2002	0.4823	0.4954	0.4823	0.4951	26,379,060	+0.02(+4.17%)
Dec 05, 2002	0.4872	0.4872	0.4737	0.4752	13,000,315	-0.01(-3.05%)
Dec 04, 2002	0.4936	0.4973	0.4898	0.4902	9,083,639	-0.01(-2.16%)
Dec 03, 2002	0.4966	0.5044	0.4954	0.5010	14,746,706	-0.01(-1.47%)