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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	1.320	1.332	1.315	1.318	21,795,118	-0.01(-0.62%)
Sep 29, 2004	1.326	1.327	1.313	1.326	11,125,552	+0.01(+0.71%)
Sep 28, 2004	1.318	1.321	1.301	1.317	16,205,597	-0.03(-2.30%)
Sep 27, 2004	1.335	1.350	1.333	1.348	16,007,691	+0.01(+0.61%)
Sep 24, 2004	1.316	1.343	1.316	1.340	12,366,479	+0.03(+2.31%)
Sep 23, 2004	1.277	1.312	1.273	1.309	15,660,017	+0.04(+2.85%)
Sep 22, 2004	1.304	1.312	1.266	1.273	23,275,404	-0.02(-1.73%)
Sep 21, 2004	1.271	1.299	1.266	1.296	11,380,959	+0.03(+1.97%)
Sep 20, 2004	1.279	1.286	1.269	1.271	16,285,830	+0.01(+0.53%)
Sep 17, 2004	1.249	1.266	1.239	1.264	7,468,294	+0.02(+1.93%)
Sep 16, 2004	1.234	1.240	1.226	1.240	8,611,605	+0.02(+1.47%)
Sep 15, 2004	1.230	1.241	1.221	1.222	11,045,320	-0.01(-0.73%)
Sep 14, 2004	1.219	1.234	1.215	1.231	13,124,675	+0.02(+1.57%)
Sep 13, 2004	1.210	1.216	1.209	1.212	12,042,876	+0.01(+0.93%)
Sep 10, 2004	1.220	1.220	1.199	1.201	11,673,807	-0.02(-1.35%)
Sep 09, 2004	1.201	1.224	1.193	1.217	22,047,850	+0.02(+1.37%)
Sep 08, 2004	1.191	1.204	1.191	1.201	8,053,990	+0.02(+1.90%)
Sep 07, 2004	1.189	1.195	1.170	1.178	6,477,425	+0.01(+0.48%)
Sep 03, 2004	1.173	1.179	1.171	1.173	7,061,784	-0.00(-0.19%)
Sep 02, 2004	1.157	1.179	1.157	1.175	14,641,066	+0.01(+1.19%)
Sep 01, 2004	1.154	1.168	1.154	1.161	12,599,153	+0.01(+0.97%)
Aug 31, 2004	1.142	1.155	1.141	1.150	13,188,861	+0.02(+1.45%)
Aug 30, 2004	1.133	1.140	1.126	1.133	10,126,660	-0.01(-0.46%)
Aug 27, 2004	1.143	1.145	1.136	1.139	13,007,001	+0.00(+0.00%)
Aug 26, 2004	1.157	1.157	1.136	1.139	15,007,461	-0.03(-2.56%)
Aug 25, 2004	1.152	1.169	1.152	1.168	18,754,312	+0.01(+0.97%)
Aug 24, 2004	1.168	1.176	1.154	1.157	13,210,256	-0.01(-0.64%)
Aug 23, 2004	1.178	1.189	1.159	1.165	12,813,106	-0.01(-0.80%)
Aug 20, 2004	1.152	1.187	1.149	1.174	15,246,821	+0.04(+3.36%)
Aug 19, 2004	1.146	1.156	1.131	1.136	19,698,378	+0.00(+0.26%)
Aug 18, 2004	1.109	1.133	1.107	1.133	16,073,214	+0.02(+1.47%)
Aug 17, 2004	1.112	1.122	1.111	1.117	26,289,466	+0.00(+0.37%)
Aug 16, 2004	1.094	1.114	1.078	1.112	20,749,422	+0.03(+3.19%)
Aug 13, 2004	1.081	1.101	1.078	1.078	41,768,960	-0.01(-1.17%)
Aug 12, 2004	1.087	1.098	1.087	1.091	14,106,184	+0.01(+1.11%)
Aug 11, 2004	1.103	1.105	1.074	1.079	22,455,698	-0.01(-1.06%)
Aug 10, 2004	1.075	1.094	1.075	1.090	15,920,772	+0.02(+1.71%)
Aug 09, 2004	1.071	1.081	1.065	1.072	10,769,856	+0.01(+0.60%)
Aug 06, 2004	1.038	1.073	1.038	1.066	26,901,906	+0.03(+3.04%)
Aug 05, 2004	1.059	1.072	1.034	1.034	18,493,556	-0.03(-2.61%)
Aug 04, 2004	1.039	1.064	1.025	1.062	33,673,516	+0.01(+1.36%)
Aug 03, 2004	1.051	1.054	1.044	1.048	13,634,151	+0.00(+0.11%)
Aug 02, 2004	1.045	1.054	1.039	1.047	9,543,638	-0.01(-1.03%)
Jul 30, 2004	1.064	1.079	1.054	1.057	12,863,920	-0.00(-0.46%)
Jul 29, 2004	1.054	1.066	1.050	1.062	13,330,605	+0.02(+1.65%)
Jul 28, 2004	1.028	1.050	1.028	1.045	11,322,122	+0.01(+1.30%)
Jul 27, 2004	1.002	1.032	1.002	1.032	8,497,943	+0.03(+2.72%)
Jul 26, 2004	1.026	1.034	0.9946	1.004	9,765,614	-0.01(-1.18%)
Jul 23, 2004	1.027	1.032	1.012	1.016	8,337,478	-0.00(-0.40%)
Jul 22, 2004	1.045	1.046	1.020	1.020	14,757,403	-0.03(-3.09%)
Jul 21, 2004	1.072	1.072	1.053	1.053	10,412,822	-0.01(-0.81%)
Jul 20, 2004	1.079	1.079	1.062	1.062	9,736,196	-0.01(-1.15%)
Jul 19, 2004	1.101	1.101	1.073	1.074	12,434,677	-0.02(-1.64%)
Jul 16, 2004	1.082	1.097	1.082	1.092	12,522,932	+0.04(+4.29%)
Jul 15, 2004	1.029	1.072	1.029	1.047	18,781,056	+0.02(+2.04%)
Jul 14, 2004	1.017	1.030	1.017	1.026	9,298,929	+0.01(+1.07%)
Jul 13, 2004	1.018	1.024	1.013	1.015	7,434,864	-0.01(-0.80%)
Jul 12, 2004	1.016	1.028	1.010	1.023	17,471,932	+0.00(+0.00%)
Jul 09, 2004	1.017	1.028	1.012	1.023	8,772,070	+0.02(+1.67%)
Jul 08, 2004	1.022	1.028	1.003	1.007	11,564,156	-0.01(-1.46%)
Jul 07, 2004	1.032	1.034	1.018	1.022	16,523,852	-0.00(-0.29%)
Jul 06, 2004	1.050	1.056	1.023	1.025	20,213,204	-0.02(-2.32%)
Jul 02, 2004	1.051	1.060	1.042	1.049	13,767,871	+0.01(+1.04%)