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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	0.7841	0.7853	0.7689	0.7723	16,507,682	-0.01(-1.07%)
Jul 30, 2003	0.7929	0.7933	0.7784	0.7807	5,091,412	-0.01(-1.49%)
Jul 29, 2003	0.7917	0.7993	0.7879	0.7925	11,326,947	+0.00(+0.53%)
Jul 28, 2003	0.7879	0.7887	0.7807	0.7883	16,423,613	+0.00(+0.29%)
Jul 25, 2003	0.7955	0.7955	0.7830	0.7860	10,854,060	-0.01(-1.20%)
Jul 24, 2003	0.8051	0.8085	0.7929	0.7955	14,116,978	-0.01(-1.42%)
Jul 23, 2003	0.8070	0.8157	0.8024	0.8070	12,484,206	-0.01(-0.66%)
Jul 22, 2003	0.8100	0.8169	0.8051	0.8123	12,758,742	+0.01(+1.04%)
Jul 21, 2003	0.8051	0.8100	0.8032	0.8039	10,742,407	-0.00(-0.05%)
Jul 18, 2003	0.8009	0.8066	0.8001	0.8043	11,376,863	+0.01(+0.81%)
Jul 17, 2003	0.8001	0.8032	0.7902	0.7978	11,827,419	-0.01(-0.76%)
Jul 16, 2003	0.8054	0.8115	0.7978	0.8039	9,669,217	-0.01(-0.85%)
Jul 15, 2003	0.7936	0.8138	0.7902	0.8108	9,939,813	+0.02(+2.40%)
Jul 14, 2003	0.7841	0.7936	0.7830	0.7917	11,154,869	+0.02(+2.21%)
Jul 11, 2003	0.7776	0.7818	0.7704	0.7746	5,605,019	-0.00(-0.29%)
Jul 10, 2003	0.7845	0.7856	0.7731	0.7769	5,971,506	-0.02(-2.20%)
Jul 09, 2003	0.7872	0.8005	0.7860	0.7944	8,381,914	+0.01(+0.97%)
Jul 08, 2003	0.7757	0.7875	0.7712	0.7868	14,453,253	+0.01(+1.08%)
Jul 07, 2003	0.7746	0.7807	0.7712	0.7784	11,998,183	+0.01(+1.74%)
Jul 03, 2003	0.7582	0.7666	0.7510	0.7651	6,097,609	+0.01(+0.95%)
Jul 02, 2003	0.7571	0.7662	0.7544	0.7579	16,487,979	+0.00(+0.50%)
Jul 01, 2003	0.7457	0.7575	0.7419	0.7540	10,659,652	+0.00(+0.25%)
Jun 30, 2003	0.7381	0.7521	0.7297	0.7521	8,546,111	+0.02(+3.19%)
Jun 27, 2003	0.7225	0.7346	0.7213	0.7289	7,496,566	+0.01(+1.06%)
Jun 26, 2003	0.7270	0.7301	0.7175	0.7213	11,820,851	-0.02(-2.07%)
Jun 25, 2003	0.7293	0.7476	0.7293	0.7365	19,942,678	+0.00(+0.62%)
Jun 24, 2003	0.7202	0.7358	0.7202	0.7320	10,939,443	+0.01(+1.48%)
Jun 23, 2003	0.7407	0.7407	0.7194	0.7213	14,119,605	-0.01(-1.35%)
Jun 20, 2003	0.7499	0.7518	0.7251	0.7312	13,636,210	-0.03(-4.33%)
Jun 19, 2003	0.7723	0.7746	0.7628	0.7643	5,989,896	-0.01(-1.04%)
Jun 18, 2003	0.7830	0.7860	0.7601	0.7723	8,162,547	-0.02(-2.26%)
Jun 17, 2003	0.7883	0.7971	0.7868	0.7902	6,494,309	-0.00(-0.14%)
Jun 16, 2003	0.7993	0.8028	0.7849	0.7914	5,934,726	-0.00(-0.53%)
Jun 13, 2003	0.7860	0.7974	0.7746	0.7955	8,476,492	+0.02(+1.95%)
Jun 12, 2003	0.7723	0.7822	0.7700	0.7803	9,177,940	+0.00(+0.44%)
Jun 11, 2003	0.7552	0.7788	0.7506	0.7769	12,825,735	+0.02(+2.05%)
Jun 10, 2003	0.7765	0.7841	0.7548	0.7613	13,691,380	-0.01(-1.86%)
Jun 09, 2003	0.7917	0.7917	0.7731	0.7757	4,445,134	-0.01(-1.12%)
Jun 06, 2003	0.7936	0.8043	0.7811	0.7845	16,556,284	+0.01(+1.18%)
Jun 05, 2003	0.7719	0.7849	0.7620	0.7754	9,732,268	+0.01(+1.65%)
Jun 04, 2003	0.7480	0.7704	0.7461	0.7628	13,866,085	+0.03(+4.16%)
Jun 03, 2003	0.7301	0.7339	0.7221	0.7324	7,186,562	-0.00(-0.31%)
Jun 02, 2003	0.7365	0.7415	0.7232	0.7346	9,075,481	+0.01(+0.78%)
May 30, 2003	0.7354	0.7365	0.7225	0.7289	8,303,100	-0.01(-0.93%)
May 29, 2003	0.7461	0.7518	0.7346	0.7358	9,727,014	+0.00(+0.00%)
May 28, 2003	0.7312	0.7377	0.7293	0.7358	9,947,695	+0.01(+1.95%)
May 27, 2003	0.7076	0.7289	0.7008	0.7217	24,097,512	-0.02(-2.47%)
May 23, 2003	0.7365	0.7461	0.7346	0.7400	9,353,959	-0.00(-0.26%)
May 22, 2003	0.7339	0.7476	0.7270	0.7419	8,225,599	+0.01(+1.94%)
May 21, 2003	0.7251	0.7308	0.7137	0.7278	21,742,274	+0.00(+0.68%)
May 20, 2003	0.7080	0.7228	0.7057	0.7228	11,742,036	+0.00(+0.26%)
May 19, 2003	0.7327	0.7384	0.7175	0.7209	8,976,963	-0.03(-4.10%)
May 16, 2003	0.7613	0.7620	0.7308	0.7518	17,121,122	+0.00(+0.05%)
May 15, 2003	0.7605	0.7632	0.7453	0.7514	13,087,136	-0.02(-2.03%)
May 14, 2003	0.7700	0.7727	0.7582	0.7670	13,356,419	+0.00(+0.25%)
May 13, 2003	0.7674	0.7773	0.7613	0.7651	30,777,034	+0.01(+0.90%)
May 12, 2003	0.7346	0.7670	0.7346	0.7582	14,823,681	+0.01(+2.00%)
May 09, 2003	0.7270	0.7491	0.7240	0.7434	21,843,418	+0.03(+4.22%)
May 08, 2003	0.7244	0.7259	0.7129	0.7133	19,467,164	-0.01(-1.47%)
May 07, 2003	0.7156	0.7270	0.7118	0.7240	16,532,640	+0.02(+2.53%)
May 06, 2003	0.7042	0.7156	0.7042	0.7061	11,034,020	+0.00(+0.00%)
May 05, 2003	0.7065	0.7110	0.7011	0.7061	10,139,476	-0.00(-0.38%)
May 02, 2003	0.7042	0.7156	0.7030	0.7088	16,241,027	+0.01(+1.42%)
May 01, 2003	0.7034	0.7133	0.6859	0.6989	11,504,279	-0.01(-1.02%)
Apr 30, 2003	0.7023	0.7137	0.6989	0.7061	16,526,072	+0.02(+3.46%)
Apr 29, 2003	0.6810	0.6954	0.6783	0.6825	18,207,446	+0.02(+2.34%)
Apr 28, 2003	0.6509	0.6718	0.6490	0.6669	11,275,718	+0.01(+1.57%)
Apr 25, 2003	0.6577	0.6619	0.6528	0.6566	9,071,541	-0.00(-0.58%)
Apr 24, 2003	0.6638	0.6646	0.6566	0.6604	16,238,400	-0.01(-1.03%)
Apr 23, 2003	0.6536	0.6737	0.6452	0.6673	29,651,302	+0.02(+2.57%)
Apr 22, 2003	0.6452	0.6528	0.6376	0.6505	17,347,056	+0.00(+0.35%)
Apr 21, 2003	0.6490	0.6517	0.6437	0.6482	4,920,647	-0.00(-0.12%)
Apr 17, 2003	0.6433	0.6509	0.6376	0.6490	28,530,824	+0.02(+3.27%)
Apr 16, 2003	0.6269	0.6319	0.6204	0.6284	36,258,580	+0.00(+0.67%)
Apr 15, 2003	0.6041	0.6243	0.6041	0.6243	15,004,954	+0.02(+3.21%)
Apr 14, 2003	0.5984	0.6086	0.5984	0.6048	16,147,763	+0.01(+1.08%)
Apr 11, 2003	0.5976	0.6033	0.5934	0.5984	12,475,011	+0.01(+1.88%)
Apr 10, 2003	0.5953	0.6090	0.5873	0.5873	13,939,645	-0.01(-1.34%)
Apr 09, 2003	0.5999	0.6033	0.5889	0.5953	16,361,875	+0.00(+0.13%)
Apr 08, 2003	0.6300	0.6319	0.5934	0.5946	29,598,758	-0.03(-5.33%)
Apr 07, 2003	0.6589	0.6604	0.6262	0.6281	23,807,212	-0.01(-1.49%)
Apr 04, 2003	0.6338	0.6425	0.6277	0.6376	13,142,306	+0.01(+1.33%)
Apr 03, 2003	0.6262	0.6418	0.6250	0.6292	14,618,763	+0.01(+1.66%)
Apr 02, 2003	0.6223	0.6281	0.6170	0.6189	11,763,054	+0.01(+2.26%)
Apr 01, 2003	0.5847	0.6052	0.5847	0.6052	5,787,606	+0.03(+4.95%)
Mar 31, 2003	0.5778	0.5816	0.5721	0.5767	10,800,204	-0.00(-0.85%)
Mar 28, 2003	0.5691	0.5915	0.5679	0.5816	12,693,064	+0.01(+2.00%)
Mar 27, 2003	0.5626	0.5710	0.5538	0.5702	17,880,366	+0.00(+0.13%)
Mar 26, 2003	0.5843	0.5843	0.5691	0.5694	27,881,918	-0.01(-2.54%)
Mar 25, 2003	0.5748	0.5877	0.5706	0.5843	9,068,914	-0.00(-0.65%)
Mar 24, 2003	0.6010	0.6010	0.5767	0.5881	5,746,885	-0.01(-2.34%)
Mar 21, 2003	0.6071	0.6086	0.5919	0.6022	10,624,185	+0.01(+1.41%)
Mar 20, 2003	0.5820	0.5949	0.5725	0.5938	12,941,329	+0.01(+1.30%)
Mar 19, 2003	0.5816	0.5911	0.5786	0.5862	12,176,829	+0.00(+0.59%)
Mar 18, 2003	0.5736	0.5847	0.5626	0.5828	16,621,963	+0.02(+3.10%)
Mar 17, 2003	0.5595	0.5778	0.5535	0.5653	9,557,563	-0.01(-0.93%)
Mar 14, 2003	0.5843	0.5843	0.5622	0.5706	10,232,740	-0.00(-0.20%)
Mar 13, 2003	0.5691	0.5786	0.5455	0.5717	28,874,980	+0.01(+1.83%)
Mar 12, 2003	0.5405	0.5637	0.5386	0.5614	20,768,916	+0.02(+4.31%)
Mar 11, 2003	0.5123	0.5485	0.5108	0.5382	16,715,227	+0.02(+4.74%)
Mar 10, 2003	0.5146	0.5222	0.5085	0.5139	17,692,526	-0.01(-2.24%)
Mar 07, 2003	0.5024	0.5295	0.5024	0.5257	13,292,053	+0.02(+2.98%)
Mar 06, 2003	0.4967	0.5120	0.4967	0.5104	12,552,511	+0.02(+3.15%)
Mar 05, 2003	0.4986	0.4986	0.4910	0.4948	20,885,824	-0.01(-1.66%)
Mar 04, 2003	0.5139	0.5139	0.5013	0.5032	6,194,814	-0.01(-2.00%)
Mar 03, 2003	0.5165	0.5196	0.5085	0.5135	5,661,503	+0.00(+0.90%)
Feb 28, 2003	0.5009	0.5093	0.5005	0.5089	12,134,795	+0.01(+2.77%)
Feb 27, 2003	0.4986	0.4986	0.4887	0.4952	20,511,456	+0.00(+0.54%)
Feb 26, 2003	0.5051	0.5127	0.4910	0.4925	10,278,715	-0.01(-1.75%)
Feb 25, 2003	0.5043	0.5059	0.4990	0.5013	24,165,818	-0.02(-3.66%)
Feb 24, 2003	0.5299	0.5348	0.5177	0.5203	9,360,527	-0.01(-1.87%)
Feb 21, 2003	0.5276	0.5310	0.5219	0.5302	9,980,534	+0.00(+0.87%)
Feb 20, 2003	0.5348	0.5348	0.5165	0.5257	15,346,483	-0.01(-1.57%)
Feb 19, 2003	0.5329	0.5382	0.5245	0.5340	6,398,418	-0.01(-1.75%)
Feb 18, 2003	0.5253	0.5436	0.5226	0.5436	11,622,501	+0.02(+3.48%)
Feb 14, 2003	0.5264	0.5356	0.5196	0.5253	5,027,047	+0.00(+0.15%)
Feb 13, 2003	0.5340	0.5348	0.5234	0.5245	6,758,337	-0.02(-3.77%)
Feb 12, 2003	0.5375	0.5504	0.5356	0.5451	5,861,166	+0.00(+0.14%)
Feb 11, 2003	0.5519	0.5607	0.5344	0.5443	7,401,988	+0.00(+0.70%)
Feb 10, 2003	0.5253	0.5455	0.5249	0.5405	12,777,133	+0.02(+2.90%)
Feb 07, 2003	0.5424	0.5500	0.5234	0.5253	10,659,652	-0.00(-0.50%)
Feb 06, 2003	0.5253	0.5329	0.5215	0.5279	22,724,828	-0.02(-3.28%)
Feb 05, 2003	0.5519	0.5633	0.5455	0.5458	10,462,615	-0.01(-1.31%)
Feb 04, 2003	0.5538	0.5569	0.5481	0.5531	7,466,353	-0.02(-3.20%)
Feb 03, 2003	0.5683	0.5774	0.5576	0.5713	17,502,058	+0.01(+1.21%)
Jan 31, 2003	0.5519	0.5710	0.5481	0.5645	13,801,720	+0.01(+2.63%)
Jan 30, 2003	0.5538	0.5595	0.5447	0.5500	17,603,202	-0.00(-0.07%)
Jan 29, 2003	0.5241	0.5538	0.5207	0.5504	22,912,668	+0.03(+5.55%)
Jan 28, 2003	0.5260	0.5264	0.5158	0.5215	14,349,480	-0.00(-0.15%)
Jan 27, 2003	0.5101	0.5291	0.5082	0.5222	19,689,158	-0.01(-1.08%)
Jan 24, 2003	0.5519	0.5519	0.5245	0.5279	13,667,736	-0.04(-6.28%)
Jan 23, 2003	0.5683	0.5710	0.5565	0.5633	11,069,487	+0.00(+0.00%)
Jan 22, 2003	0.5824	0.5824	0.5603	0.5633	25,116,844	-0.03(-5.55%)
Jan 21, 2003	0.6014	0.6064	0.5927	0.5965	18,703,978	-0.02(-2.79%)
Jan 17, 2003	0.6524	0.6528	0.6136	0.6136	33,638,000	-0.05(-8.04%)
Jan 16, 2003	0.6654	0.6813	0.6623	0.6673	17,477,100	+0.00(+0.57%)
Jan 15, 2003	0.6711	0.6711	0.6566	0.6635	14,945,843	-0.02(-2.84%)
Jan 14, 2003	0.6833	0.6833	0.6699	0.6829	15,818,056	+0.01(+2.11%)
Jan 13, 2003	0.6661	0.6718	0.6585	0.6688	10,444,225	+0.00(+0.11%)
Jan 10, 2003	0.6547	0.6718	0.6547	0.6680	18,131,260	+0.03(+4.53%)
Jan 09, 2003	0.6212	0.6452	0.6185	0.6391	12,737,725	+0.03(+4.55%)
Jan 08, 2003	0.6128	0.6262	0.6079	0.6113	6,252,611	-0.01(-1.89%)
Jan 07, 2003	0.6128	0.6258	0.6109	0.6231	15,510,680	+0.00(+0.12%)
Jan 06, 2003	0.5995	0.6273	0.5995	0.6223	24,848,876	+0.05(+8.28%)
Jan 03, 2003	0.5831	0.5862	0.5721	0.5748	10,498,082	+0.00(+0.00%)
Jan 02, 2003	0.5759	0.5767	0.5687	0.5748	8,854,801	+0.01(+1.07%)
Dec 31, 2002	0.5595	0.5702	0.5595	0.5687	6,299,900	+0.01(+1.49%)
Dec 30, 2002	0.5618	0.5721	0.5557	0.5603	9,834,727	-0.00(-0.47%)
Dec 27, 2002	0.5706	0.5782	0.5595	0.5630	8,680,096	-0.01(-1.73%)
Dec 26, 2002	0.5835	0.5835	0.5710	0.5729	4,994,207	-0.02(-3.28%)
Dec 24, 2002	0.5911	0.6026	0.5900	0.5923	1,176,962	-0.00(-0.51%)
Dec 23, 2002	0.6083	0.6109	0.5900	0.5953	15,184,913	-0.01(-2.43%)
Dec 20, 2002	0.6128	0.6185	0.5961	0.6102	50,162,756	+0.03(+4.57%)
Dec 19, 2002	0.5474	0.5873	0.5432	0.5835	34,561,440	+0.04(+6.98%)
Dec 18, 2002	0.5424	0.5455	0.5257	0.5455	21,807,952	+0.02(+3.02%)
Dec 17, 2002	0.5314	0.5424	0.5279	0.5295	20,750,526	+0.00(+0.43%)
Dec 16, 2002	0.5158	0.5299	0.5154	0.5272	9,460,359	+0.02(+4.53%)
Dec 13, 2002	0.5063	0.5196	0.5028	0.5043	7,663,389	+0.00(+0.00%)
Dec 12, 2002	0.5043	0.5196	0.4990	0.5043	13,767,567	+0.01(+1.53%)
Dec 11, 2002	0.4910	0.5005	0.4849	0.4967	13,305,189	+0.01(+2.27%)
Dec 10, 2002	0.4910	0.4925	0.4788	0.4857	6,936,983	-0.00(-0.62%)
Dec 09, 2002	0.4861	0.4948	0.4815	0.4887	16,862,348	-0.02(-3.02%)
Dec 06, 2002	0.4910	0.5043	0.4910	0.5040	25,912,870	+0.02(+4.17%)
Dec 05, 2002	0.4960	0.4960	0.4823	0.4838	12,770,565	-0.02(-3.05%)
Dec 04, 2002	0.5024	0.5063	0.4986	0.4990	8,923,107	-0.01(-2.16%)
Dec 03, 2002	0.5055	0.5135	0.5043	0.5101	14,486,092	-0.01(-1.47%)
Dec 02, 2002	0.5120	0.5196	0.5043	0.5177	18,730,250	+0.02(+3.82%)
Nov 29, 2002	0.4964	0.5017	0.4952	0.4986	5,009,970	+0.00(+0.46%)
Nov 27, 2002	0.4925	0.4994	0.4906	0.4964	12,765,310	+0.01(+1.32%)
Nov 26, 2002	0.5082	0.5082	0.4872	0.4899	15,141,565	-0.02(-4.67%)
Nov 25, 2002	0.5386	0.5386	0.5131	0.5139	12,891,413	-0.02(-3.09%)
Nov 22, 2002	0.5215	0.5367	0.5215	0.5302	9,150,355	-0.01(-2.11%)
Nov 21, 2002	0.5386	0.5481	0.5329	0.5417	12,526,240	+0.01(+1.64%)
Nov 20, 2002	0.5139	0.5397	0.5101	0.5329	12,892,727	+0.02(+2.94%)
Nov 19, 2002	0.5249	0.5249	0.5082	0.5177	13,816,169	-0.01(-1.38%)
Nov 18, 2002	0.5222	0.5306	0.5139	0.5249	12,317,382	+0.01(+2.00%)
Nov 15, 2002	0.5005	0.5169	0.4990	0.5146	8,920,480	+0.01(+2.74%)
Nov 14, 2002	0.4857	0.5040	0.4758	0.5009	15,326,779	+0.02(+3.22%)
Nov 13, 2002	0.4758	0.4891	0.4701	0.4853	10,621,558	-0.00(-0.47%)
Nov 12, 2002	0.4884	0.4948	0.4796	0.4876	12,344,967	-0.01(-2.81%)
Nov 11, 2002	0.5043	0.5196	0.4967	0.5017	7,295,589	+0.02(+3.21%)
Nov 08, 2002	0.5043	0.5116	0.4853	0.4861	9,273,831	-0.00(-0.31%)
Nov 07, 2002	0.4758	0.4903	0.4682	0.4876	10,488,887	+0.01(+1.91%)
Nov 06, 2002	0.4865	0.4865	0.4644	0.4785	9,076,795	-0.01(-2.03%)
Nov 05, 2002	0.4941	0.5009	0.4861	0.4884	9,218,661	-0.01(-1.61%)
Nov 04, 2002	0.5272	0.5424	0.4937	0.4964	24,257,768	-0.02(-3.05%)
Nov 01, 2002	0.5013	0.5321	0.5013	0.5120	15,480,467	+0.01(+1.66%)
Oct 31, 2002	0.5043	0.5131	0.4964	0.5036	21,641,128	+0.02(+3.36%)
Oct 30, 2002	0.4720	0.4903	0.4697	0.4872	19,490,808	+0.04(+9.21%)
Oct 29, 2002	0.4720	0.4720	0.4461	0.4461	13,126,543	-0.03(-5.86%)
Oct 28, 2002	0.4986	0.4998	0.4697	0.4739	21,279,896	-0.02(-4.96%)
Oct 25, 2002	0.4804	0.5009	0.4606	0.4986	32,168,110	+0.02(+4.13%)
Oct 24, 2002	0.4705	0.4983	0.4697	0.4788	50,831,364	+0.03(+6.07%)
Oct 23, 2002	0.4263	0.4568	0.4195	0.4514	27,784,714	+0.03(+7.23%)
Oct 22, 2002	0.4027	0.4225	0.3997	0.4210	13,972,485	+0.00(+0.55%)
Oct 21, 2002	0.4172	0.4233	0.4035	0.4187	29,339,984	+0.00(+0.36%)
Oct 18, 2002	0.4130	0.4244	0.4054	0.4172	37,499,904	+0.01(+3.10%)
Oct 17, 2002	0.3795	0.4054	0.3707	0.4046	31,745,138	+0.04(+11.31%)
Oct 16, 2002	0.3730	0.3924	0.3624	0.3635	39,630,524	-0.01(-2.55%)
Oct 15, 2002	0.3806	0.3921	0.3730	0.3730	31,115,936	+0.00(+0.00%)
Oct 14, 2002	0.3902	0.3940	0.3707	0.3730	27,611,322	-0.03(-8.07%)
Oct 11, 2002	0.4111	0.4168	0.3940	0.4058	34,856,996	+0.00(+0.38%)
Oct 10, 2002	0.4263	0.4278	0.4012	0.4042	15,791,784	-0.01(-3.45%)
Oct 09, 2002	0.4187	0.4278	0.4122	0.4187	22,125,838	-0.03(-5.90%)
Oct 08, 2002	0.4377	0.4465	0.4297	0.4450	15,163,896	+0.01(+1.30%)
Oct 07, 2002	0.4758	0.4758	0.4377	0.4393	20,055,646	-0.04(-7.83%)
Oct 04, 2002	0.4834	0.4857	0.4728	0.4766	16,095,220	+0.00(+0.97%)
Oct 03, 2002	0.4511	0.4808	0.4473	0.4720	17,628,160	+0.02(+3.59%)
Oct 02, 2002	0.4750	0.4884	0.4530	0.4556	17,565,110	-0.02(-3.47%)
Oct 01, 2002	0.4168	0.4758	0.4092	0.4720	31,825,266	+0.06(+15.56%)
Sep 30, 2002	0.3635	0.4301	0.3555	0.4084	33,279,392	+0.03(+7.30%)
Sep 27, 2002	0.4187	0.4202	0.3780	0.3806	70,549,424	-0.05(-12.59%)
Sep 26, 2002	0.4530	0.4564	0.4301	0.4355	23,394,750	-0.01(-2.80%)
Sep 25, 2002	0.4720	0.4750	0.4415	0.4480	23,360,596	-0.02(-3.52%)
Sep 24, 2002	0.4922	0.4937	0.4594	0.4644	14,007,951	-0.04(-7.58%)
Sep 23, 2002	0.5169	0.5196	0.4918	0.5024	21,476,932	-0.04(-7.17%)
Sep 20, 2002	0.5329	0.5489	0.5158	0.5413	13,515,361	+0.02(+3.12%)
Sep 19, 2002	0.5691	0.5691	0.5238	0.5249	101,670,616	-0.04(-7.08%)
Sep 18, 2002	0.5672	0.5755	0.5542	0.5649	15,795,725	-0.02(-3.26%)
Sep 17, 2002	0.6090	0.6117	0.5835	0.5839	12,623,444	-0.05(-7.31%)
Sep 16, 2002	0.6452	0.6452	0.6223	0.6300	6,092,355	-0.01(-2.13%)
Sep 13, 2002	0.6414	0.6528	0.6387	0.6437	6,334,053	-0.00(-0.12%)
Sep 12, 2002	0.6528	0.6528	0.6402	0.6444	21,165,614	-0.01(-0.99%)
Sep 11, 2002	0.6566	0.6566	0.6494	0.6509	16,977,942	+0.01(+1.48%)
Sep 10, 2002	0.6269	0.6433	0.6269	0.6414	15,827,251	+0.01(+2.31%)
Sep 09, 2002	0.6128	0.6311	0.6071	0.6269	4,001,145	+0.02(+2.68%)
Sep 06, 2002	0.6132	0.6185	0.6033	0.6105	13,996,129	+0.01(+1.13%)
Sep 05, 2002	0.6159	0.6163	0.6037	0.6037	9,558,877	-0.02(-2.58%)
Sep 04, 2002	0.6052	0.6223	0.5965	0.6197	19,229,408	+0.01(+2.39%)
Sep 03, 2002	0.6052	0.6166	0.5938	0.6052	20,828,026	-0.00(-0.31%)
Aug 30, 2002	0.5995	0.6178	0.5980	0.6071	9,556,250	+0.02(+2.77%)
Aug 29, 2002	0.5683	0.5942	0.5618	0.5908	9,431,460	+0.01(+2.24%)
Aug 28, 2002	0.5824	0.5862	0.5729	0.5778	8,191,446	-0.01(-1.11%)
Aug 27, 2002	0.5900	0.5972	0.5786	0.5843	10,651,770	+0.01(+1.79%)
Aug 26, 2002	0.5561	0.5790	0.5561	0.5740	37,042,780	+0.02(+4.36%)
Aug 23, 2002	0.5481	0.5618	0.5462	0.5500	9,434,087	-0.00(-0.28%)
Aug 22, 2002	0.5367	0.5569	0.5367	0.5515	10,432,403	+0.01(+0.98%)
Aug 21, 2002	0.5455	0.5576	0.5386	0.5462	14,324,522	+0.02(+3.24%)
Aug 20, 2002	0.5462	0.5519	0.5238	0.5291	5,721,927	-0.01(-2.32%)
Aug 16, 2002	0.5390	0.5500	0.5215	0.5417	18,111,556	+0.00(+0.21%)
Aug 15, 2002	0.5310	0.5443	0.5222	0.5405	14,444,058	+0.01(+1.94%)
Aug 14, 2002	0.5500	0.5535	0.5161	0.5302	16,246,281	-0.01(-1.69%)
Aug 13, 2002	0.5595	0.5729	0.5359	0.5394	27,473,396	-0.05(-7.93%)
Aug 12, 2002	0.6231	0.6231	0.5843	0.5858	20,008,356	+0.03(+4.55%)
Aug 07, 2002	0.5557	0.5630	0.5386	0.5603	12,925,566	+0.02(+3.30%)
Aug 06, 2002	0.5348	0.5527	0.5268	0.5424	19,714,116	+0.01(+1.06%)
Aug 05, 2002	0.5873	0.5873	0.5367	0.5367	14,504,482	-0.05(-8.38%)
Aug 02, 2002	0.5614	0.5900	0.5565	0.5858	29,900,880	+0.06(+11.12%)