Petroleo Brasileiro Petrobras SA ADR (PBR) returned 31.9% between January 1, 2003 and April 30, 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2003 | $0.85 | $0.86 | $0.85 | $0.85 | 7,008,800 |
April 29 2003 | $0.82 | $0.84 | $0.82 | $0.83 | 5,456,800 |
April 28 2003 | $0.79 | $0.81 | $0.79 | $0.81 | 3,433,600 |
April 25 2003 | $0.80 | $0.80 | $0.79 | $0.79 | 2,762,400 |
April 24 2003 | $0.80 | $0.80 | $0.79 | $0.80 | 4,944,800 |
April 23 2003 | $0.79 | $0.82 | $0.78 | $0.81 | 9,029,200 |
April 22 2003 | $0.78 | $0.79 | $0.77 | $0.79 | 5,282,400 |
April 21 2003 | $0.79 | $0.79 | $0.78 | $0.78 | 1,498,400 |
April 17 2003 | $0.78 | $0.79 | $0.77 | $0.79 | 8,688,000 |
April 16 2003 | $0.76 | $0.76 | $0.75 | $0.76 | 11,040,400 |
April 15 2003 | $0.73 | $0.76 | $0.73 | $0.76 | 4,569,200 |
April 14 2003 | $0.72 | $0.74 | $0.72 | $0.73 | 4,917,200 |
April 11 2003 | $0.72 | $0.73 | $0.72 | $0.72 | 3,798,800 |
April 10 2003 | $0.72 | $0.74 | $0.71 | $0.71 | 4,244,800 |
April 09 2003 | $0.73 | $0.73 | $0.71 | $0.72 | 4,982,400 |
April 08 2003 | $0.76 | $0.76 | $0.72 | $0.72 | 9,013,200 |
April 07 2003 | $0.80 | $0.80 | $0.76 | $0.76 | 7,249,600 |
April 04 2003 | $0.77 | $0.78 | $0.76 | $0.77 | 4,002,000 |
April 03 2003 | $0.76 | $0.78 | $0.76 | $0.76 | 4,451,600 |
April 02 2003 | $0.75 | $0.76 | $0.75 | $0.75 | 3,582,000 |
April 01 2003 | $0.71 | $0.73 | $0.71 | $0.73 | 1,762,400 |
March 31 2003 | $0.70 | $0.70 | $0.69 | $0.70 | 3,288,800 |
March 28 2003 | $0.69 | $0.72 | $0.69 | $0.70 | 3,865,200 |
March 27 2003 | $0.68 | $0.69 | $0.67 | $0.69 | 5,444,800 |
March 26 2003 | $0.71 | $0.71 | $0.69 | $0.69 | 8,492,000 |
