Cia DE Saneamento Basico Do Estado ADR (NY: SBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	1.418	1.474	1.404	1.431	2,456,920	+0.07(+5.04%)
Feb 26, 2004	1.320	1.370	1.317	1.362	853,504	+0.04(+3.05%)
Feb 25, 2004	1.261	1.342	1.261	1.322	849,837	+0.06(+4.94%)
Feb 24, 2004	1.216	1.260	1.216	1.260	492,300	+0.00(+0.35%)
Feb 23, 2004	1.256	1.258	1.239	1.256	489,550	+0.01(+0.88%)
Feb 20, 2004	1.140	1.254	1.140	1.245	1,024,939	+0.02(+1.78%)
Feb 19, 2004	1.254	1.257	1.210	1.223	1,262,380	-0.07(-5.48%)
Feb 18, 2004	1.314	1.325	1.265	1.294	1,243,128	-0.02(-1.17%)
Feb 17, 2004	1.350	1.350	1.283	1.309	959,849	-0.05(-3.85%)
Feb 13, 2004	1.385	1.402	1.339	1.361	895,675	-0.06(-4.15%)
Feb 12, 2004	1.428	1.444	1.416	1.420	154,932	-0.02(-1.14%)
Feb 11, 2004	1.374	1.467	1.372	1.437	760,911	+0.07(+5.36%)
Feb 10, 2004	1.427	1.427	1.338	1.363	1,581,413	-0.07(-5.16%)
Feb 09, 2004	1.417	1.445	1.407	1.438	637,149	+0.03(+2.25%)
Feb 06, 2004	1.321	1.419	1.321	1.406	965,349	+0.07(+5.57%)
Feb 05, 2004	1.363	1.396	1.326	1.332	792,081	-0.01(-0.73%)
Feb 04, 2004	1.373	1.379	1.329	1.342	1,665,755	-0.03(-2.38%)
Feb 03, 2004	1.353	1.393	1.337	1.374	982,768	+0.01(+0.80%)
Feb 02, 2004	1.263	1.373	1.233	1.363	2,115,885	+0.09(+7.02%)
Jan 30, 2004	1.326	1.329	1.230	1.274	2,094,799	-0.06(-4.73%)
Jan 29, 2004	1.363	1.402	1.297	1.337	3,196,746	-0.11(-7.54%)
Jan 28, 2004	1.495	1.509	1.446	1.446	859,005	-0.04(-2.57%)
Jan 27, 2004	1.456	1.510	1.440	1.485	821,418	+0.02(+1.19%)
Jan 26, 2004	1.495	1.495	1.441	1.467	1,044,191	-0.04(-2.61%)
Jan 23, 2004	1.494	1.522	1.494	1.506	1,134,033	-0.08(-4.96%)
Jan 22, 2004	1.603	1.612	1.582	1.585	364,871	-0.04(-2.68%)
Jan 21, 2004	1.582	1.636	1.576	1.629	570,225	+0.04(+2.26%)
Jan 20, 2004	1.601	1.605	1.560	1.593	1,012,104	-0.02(-1.22%)
Jan 16, 2004	1.587	1.637	1.584	1.612	687,570	-0.04(-2.38%)
Jan 15, 2004	1.674	1.702	1.636	1.651	751,744	-0.04(-2.32%)
Jan 14, 2004	1.670	1.723	1.609	1.691	1,271,547	-0.06(-3.55%)
Jan 13, 2004	1.780	1.789	1.713	1.753	1,314,635	+0.00(+0.00%)
Jan 12, 2004	1.734	1.768	1.723	1.753	2,013,207	+0.09(+5.17%)
Jan 09, 2004	1.582	1.680	1.642	1.667	2,202,060	+0.09(+5.38%)
Jan 08, 2004	1.554	1.602	1.554	1.582	2,227,730	+0.02(+1.33%)
Jan 07, 2004	1.562	1.589	1.516	1.561	1,314,635	-0.00(-0.07%)
Jan 06, 2004	1.605	1.605	1.545	1.562	506,052	-0.05(-3.31%)
Jan 05, 2004	1.571	1.636	1.545	1.615	1,047,858	+0.07(+4.74%)
Jan 02, 2004	1.525	1.564	1.522	1.542	489,550	+0.03(+1.73%)
Dec 31, 2003	1.525	1.525	1.505	1.516	42,171	-0.00(-0.14%)
Dec 30, 2003	1.505	1.527	1.500	1.518	298,864	-0.01(-0.43%)
Dec 29, 2003	1.505	1.526	1.466	1.525	383,206	+0.06(+4.33%)
Dec 26, 2003	1.467	1.478	1.453	1.462	148,515	+0.01(+0.45%)
Dec 24, 2003	1.467	1.467	1.391	1.455	338,284	-0.02(-1.55%)
Dec 23, 2003	1.494	1.499	1.429	1.478	1,517,239	+0.03(+2.11%)
Dec 22, 2003	1.550	1.550	1.447	1.447	2,230,480	-0.10(-6.22%)
Dec 19, 2003	1.539	1.571	1.534	1.543	581,226	-0.03(-2.21%)
Dec 18, 2003	1.565	1.578	1.560	1.578	958,932	+0.00(+0.14%)
Dec 17, 2003	1.511	1.578	1.502	1.576	732,492	+0.05(+3.58%)
Dec 16, 2003	1.489	1.522	1.478	1.522	984,601	-0.01(-0.64%)
Dec 15, 2003	1.549	1.549	1.509	1.531	982,768	+0.04(+2.48%)
Dec 12, 2003	1.473	1.494	1.473	1.494	672,902	-0.02(-1.08%)
Dec 11, 2003	1.446	1.516	1.430	1.511	742,576	+0.03(+2.14%)
Dec 10, 2003	1.455	1.500	1.434	1.479	1,255,963	+0.02(+1.65%)
Dec 09, 2003	1.416	1.462	1.416	1.455	790,248	+0.04(+3.01%)
Dec 08, 2003	1.407	1.416	1.397	1.413	359,370	+0.01(+0.39%)
Dec 05, 2003	1.374	1.415	1.374	1.407	467,548	+0.04(+3.28%)
Dec 04, 2003	1.385	1.391	1.374	1.362	1,354,973	-0.05(-3.25%)
Dec 03, 2003	1.393	1.402	1.386	1.408	401,541	+0.03(+2.06%)
Dec 02, 2003	1.393	1.401	1.374	1.380	504,218	-0.02(-1.71%)