Companhia Brasileira DE Distribuicao ADR (NY: CBD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	25.10	25.60	25.10	25.60	18,200	+0.35(+1.39%)
Dec 30, 2004	24.90	25.38	24.90	25.25	95,400	+0.29(+1.16%)
Dec 29, 2004	24.84	25.00	24.75	24.96	57,000	+0.12(+0.48%)
Dec 28, 2004	24.64	24.84	24.60	24.84	20,400	+0.40(+1.64%)
Dec 27, 2004	24.39	24.76	24.39	24.44	29,600	+0.13(+0.53%)
Dec 23, 2004	24.50	24.52	24.27	24.31	74,800	+0.00(+0.00%)
Dec 22, 2004	24.20	24.50	24.20	24.31	61,900	+0.16(+0.66%)
Dec 21, 2004	24.36	24.56	23.84	24.15	50,000	-0.21(-0.86%)
Dec 20, 2004	23.55	24.60	23.50	24.36	163,500	+0.73(+3.09%)
Dec 17, 2004	23.72	23.78	23.44	23.63	225,100	-0.34(-1.42%)
Dec 16, 2004	24.30	24.35	23.86	23.97	105,200	-0.40(-1.64%)
Dec 15, 2004	24.02	24.50	23.98	24.37	74,200	+0.33(+1.37%)
Dec 14, 2004	23.61	24.04	23.45	24.04	197,700	+0.23(+0.97%)
Dec 13, 2004	23.91	24.03	23.81	23.81	49,700	-0.10(-0.42%)
Dec 10, 2004	23.70	23.92	23.36	23.91	142,300	+0.34(+1.44%)
Dec 09, 2004	23.90	23.94	23.30	23.57	52,900	-0.24(-1.01%)
Dec 08, 2004	23.45	24.10	23.45	23.81	196,500	+0.26(+1.10%)
Dec 07, 2004	23.37	23.73	23.14	23.55	120,700	+0.18(+0.77%)
Dec 06, 2004	23.80	23.80	23.20	23.37	108,700	-0.36(-1.52%)
Dec 03, 2004	24.52	24.56	23.70	23.73	360,300	-0.32(-1.33%)
Dec 02, 2004	24.40	24.62	24.05	24.05	374,600	-0.51(-2.08%)
Dec 01, 2004	24.75	24.85	24.55	24.56	222,600	+0.24(+0.99%)
Nov 30, 2004	24.25	24.75	24.25	24.32	274,800	+0.44(+1.84%)
Nov 29, 2004	24.30	24.42	23.87	23.88	170,500	-0.17(-0.71%)
Nov 26, 2004	24.00	24.19	23.88	24.05	35,200	+0.91(+3.93%)
Nov 24, 2004	23.00	23.32	23.00	23.14	58,000	+0.13(+0.56%)
Nov 23, 2004	23.35	23.35	22.95	23.01	95,300	-0.19(-0.82%)
Nov 22, 2004	23.20	23.45	23.08	23.20	72,000	+0.17(+0.74%)
Nov 19, 2004	23.21	23.34	22.94	23.03	217,200	-0.08(-0.35%)
Nov 18, 2004	24.00	24.06	22.97	23.11	181,100	-0.79(-3.31%)
Nov 17, 2004	24.14	24.30	23.80	23.90	174,600	-0.12(-0.50%)
Nov 16, 2004	24.49	24.49	24.00	24.02	298,400	-0.52(-2.12%)
Nov 15, 2004	24.10	24.60	24.08	24.54	124,800	+0.59(+2.46%)
Nov 12, 2004	23.65	24.04	23.45	23.95	107,700	-0.05(-0.21%)
Nov 11, 2004	23.92	24.00	23.72	24.00	133,600	+0.07(+0.29%)
Nov 10, 2004	23.80	24.05	23.79	23.93	339,600	+0.13(+0.55%)
Nov 09, 2004	23.89	23.89	23.70	23.80	182,300	-0.10(-0.42%)
Nov 08, 2004	23.95	24.00	23.74	23.90	176,000	-0.33(-1.36%)
Nov 05, 2004	24.30	24.40	23.77	24.23	254,600	-0.44(-1.78%)
Nov 04, 2004	24.40	24.76	24.19	24.67	196,100	-0.03(-0.12%)
Nov 03, 2004	24.53	24.76	24.53	24.70	396,900	+0.47(+1.94%)
Nov 02, 2004	23.75	24.96	23.75	24.23	208,400	+0.43(+1.81%)
Nov 01, 2004	23.80	23.90	23.68	23.80	144,100	+0.00(+0.00%)
Oct 29, 2004	23.55	23.94	23.55	23.80	168,900	+0.25(+1.06%)
Oct 28, 2004	23.50	23.75	23.34	23.55	209,200	+0.30(+1.29%)
Oct 27, 2004	22.80	23.48	22.80	23.25	89,000	+0.66(+2.92%)
Oct 26, 2004	22.76	22.76	22.39	22.59	84,400	-0.07(-0.31%)
Oct 25, 2004	22.85	22.86	22.43	22.66	69,600	-0.19(-0.83%)
Oct 22, 2004	23.02	23.03	22.79	22.85	161,600	-0.14(-0.61%)
Oct 21, 2004	22.90	23.16	22.67	22.99	219,800	+0.04(+0.17%)
Oct 20, 2004	22.08	22.95	22.08	22.95	288,900	+0.87(+3.94%)
Oct 19, 2004	21.62	22.32	21.52	22.08	358,900	+0.71(+3.32%)
Oct 18, 2004	21.78	21.78	21.37	21.37	59,700	-0.31(-1.43%)
Oct 15, 2004	20.86	22.05	20.86	21.68	268,300	+1.03(+4.99%)
Oct 14, 2004	20.51	20.79	20.51	20.65	51,200	-0.11(-0.53%)
Oct 13, 2004	21.05	21.05	20.70	20.76	34,000	-0.30(-1.42%)
Oct 12, 2004	21.20	21.20	21.01	21.06	22,400	-0.14(-0.66%)
Oct 11, 2004	21.19	21.29	21.19	21.20	30,500	-0.09(-0.42%)
Oct 08, 2004	21.20	21.40	20.85	21.29	88,300	+0.11(+0.52%)
Oct 07, 2004	21.35	21.77	21.12	21.18	58,900	-0.07(-0.33%)
Oct 06, 2004	21.33	21.34	21.17	21.25	115,600	-0.20(-0.93%)
Oct 05, 2004	21.30	21.54	21.05	21.45	111,500	+0.17(+0.80%)
Oct 04, 2004	20.93	21.29	20.93	21.28	101,600	+0.25(+1.19%)