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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	0.5847	0.5858	0.5792	0.5847	240,191	+0.00(+0.19%)
Feb 27, 2003	0.5814	0.5847	0.5814	0.5836	101,760	+0.01(+1.13%)
Feb 26, 2003	0.5847	0.6054	0.5672	0.5770	128,346	-0.01(-1.12%)
Feb 25, 2003	0.5836	0.5858	0.5727	0.5836	268,611	-0.01(-1.65%)
Feb 24, 2003	0.6054	0.6054	0.5879	0.5934	22,919	-0.02(-2.86%)
Feb 21, 2003	0.6108	0.6163	0.6108	0.6108	5,500	+0.01(+0.90%)
Feb 20, 2003	0.6098	0.6108	0.5945	0.6054	65,090	-0.00(-0.72%)
Feb 19, 2003	0.6359	0.6359	0.6054	0.6098	66,923	-0.03(-4.28%)
Feb 18, 2003	0.6272	0.6370	0.6261	0.6370	99,010	+0.02(+3.55%)
Feb 14, 2003	0.6272	0.6272	0.6152	0.6152	11,001	-0.01(-1.91%)
Feb 13, 2003	0.6545	0.6545	0.6261	0.6272	206,271	-0.05(-6.96%)
Feb 12, 2003	0.6458	0.6741	0.6436	0.6741	108,177	+0.02(+3.52%)
Feb 11, 2003	0.6545	0.6545	0.6512	0.6512	3,667	+0.01(+2.05%)
Feb 10, 2003	0.6327	0.6381	0.6272	0.6381	11,001	+0.00(+0.17%)
Feb 07, 2003	0.6414	0.6479	0.6338	0.6370	52,255	+0.01(+1.57%)
Feb 06, 2003	0.6196	0.6272	0.6196	0.6272	4,583	-0.01(-1.71%)
Feb 05, 2003	0.6316	0.6381	0.6163	0.6381	28,419	+0.02(+2.63%)
Feb 04, 2003	0.6436	0.6436	0.6218	0.6218	9,167	-0.04(-6.25%)
Feb 03, 2003	0.6708	0.6763	0.6577	0.6632	41,254	+0.00(+0.50%)
Jan 31, 2003	0.6348	0.6654	0.6348	0.6599	14,668	+0.02(+2.37%)
Jan 30, 2003	0.6545	0.6545	0.6403	0.6447	30,253	-0.01(-1.50%)
Jan 29, 2003	0.6436	0.6545	0.6218	0.6545	64,173	+0.00(+0.33%)
Jan 28, 2003	0.6436	0.6523	0.6436	0.6523	3,667	+0.00(+0.50%)
Jan 27, 2003	0.6545	0.6599	0.6436	0.6490	31,169	-0.03(-4.03%)
Jan 24, 2003	0.6872	0.6872	0.6599	0.6763	57,755	-0.02(-3.13%)
Jan 23, 2003	0.7145	0.7145	0.6981	0.6981	132,013	-0.02(-3.03%)
Jan 22, 2003	0.6872	0.7199	0.6872	0.7199	1,303,634	+0.02(+3.13%)
Jan 21, 2003	0.7199	0.7308	0.6981	0.6981	63,256	-0.09(-11.97%)
Jan 17, 2003	0.7821	0.7974	0.7799	0.7930	115,511	-0.01(-1.09%)
Jan 16, 2003	0.7996	0.8192	0.7996	0.8017	61,423	+0.02(+2.65%)
Jan 15, 2003	0.8126	0.8126	0.7472	0.7810	711,406	-0.06(-7.61%)
Jan 14, 2003	0.8345	0.8454	0.8290	0.8454	90,759	+0.02(+2.11%)
Jan 13, 2003	0.8017	0.8290	0.8017	0.8279	306,198	-0.02(-2.06%)
Jan 10, 2003	0.8454	0.8672	0.8454	0.8454	88,925	+0.01(+0.78%)
Jan 09, 2003	0.8345	0.8410	0.8345	0.8388	46,754	-0.00(-0.52%)
Jan 08, 2003	0.7974	0.8552	0.7974	0.8432	418,043	+0.04(+5.17%)
Jan 07, 2003	0.7865	0.8017	0.7810	0.8017	360,287	+0.02(+2.51%)
Jan 06, 2003	0.7636	0.7854	0.7636	0.7821	169,600	+0.05(+7.01%)
Jan 03, 2003	0.7352	0.7363	0.7308	0.7308	47,671	+0.03(+3.88%)
Jan 02, 2003	0.7036	0.7036	0.7036	0.7036	0	+0.00(+0.00%)
Dec 31, 2002	0.7145	0.7145	0.7036	0.7036	11,917	-0.00(-0.62%)
Dec 30, 2002	0.7025	0.7079	0.6970	0.7079	189,769	+0.04(+6.05%)
Dec 27, 2002	0.6654	0.6676	0.6654	0.6676	12,834	+0.00(+0.00%)
Dec 26, 2002	0.6676	0.6676	0.6676	0.6676	8,250	+0.00(+0.00%)
Dec 24, 2002	0.6676	0.6676	0.6676	0.6676	916	+0.00(+0.00%)
Dec 23, 2002	0.6654	0.6763	0.6654	0.6676	124,679	-0.03(-3.62%)
Dec 20, 2002	0.7090	0.7363	0.6927	0.6927	147,598	+0.00(+0.16%)
Dec 19, 2002	0.6523	0.7090	0.6523	0.6916	479,466	+0.04(+6.91%)
Dec 18, 2002	0.6174	0.6468	0.6174	0.6468	974,517	+0.04(+5.89%)
Dec 17, 2002	0.5956	0.6261	0.5956	0.6108	1,037,773	+0.01(+1.82%)
Dec 16, 2002	0.5901	0.5999	0.5901	0.5999	60,506	+0.03(+4.76%)
Dec 13, 2002	0.5781	0.5836	0.5727	0.5727	987,351	-0.01(-0.94%)
Dec 12, 2002	0.5552	0.5999	0.5519	0.5781	553,723	+0.03(+5.16%)
Dec 11, 2002	0.5563	0.5563	0.5443	0.5498	4,082,338	-0.01(-1.18%)
Dec 10, 2002	0.5716	0.5770	0.5563	0.5563	34,836	-0.01(-0.97%)
Dec 09, 2002	0.5563	0.5618	0.5454	0.5618	47,671	-0.02(-2.83%)
Dec 06, 2002	0.5781	0.5781	0.5781	0.5781	111,844	+0.01(+1.92%)
Dec 05, 2002	0.5999	0.5999	0.5618	0.5672	294,280	-0.01(-1.89%)
Dec 04, 2002	0.5890	0.5945	0.5781	0.5781	41,254	-0.03(-4.50%)
Dec 03, 2002	0.6228	0.6381	0.6054	0.6054	19,251	-0.02(-2.63%)
Dec 02, 2002	0.6163	0.6283	0.6163	0.6218	144,848	+0.02(+3.45%)
Nov 29, 2002	0.6010	0.6010	0.6010	0.6010	916	+0.00(+0.73%)
Nov 27, 2002	0.5978	0.6250	0.5967	0.5967	53,172	+0.00(+0.37%)
Nov 26, 2002	0.5836	0.5945	0.5672	0.5945	97,176	-0.03(-5.22%)
Nov 25, 2002	0.6272	0.6272	0.6272	0.6272	0	+0.00(+0.00%)
Nov 22, 2002	0.6381	0.6381	0.6272	0.6272	2,750	-0.01(-2.21%)
Nov 21, 2002	0.6436	0.6436	0.6414	0.6414	10,084	-0.00(-0.34%)
Nov 20, 2002	0.6556	0.6556	0.6436	0.6436	2,750	-0.01(-2.16%)
Nov 19, 2002	0.6545	0.6577	0.6523	0.6577	182,435	+0.01(+1.69%)
Nov 18, 2002	0.6523	0.6523	0.6436	0.6468	15,584	+0.00(+0.51%)
Nov 15, 2002	0.6436	0.6436	0.6436	0.6436	2,750	+0.01(+1.72%)
Nov 14, 2002	0.6327	0.6327	0.6327	0.6327	0	+0.00(+0.00%)
Nov 13, 2002	0.6327	0.6327	0.6327	0.6327	5,500	-0.02(-3.33%)
Nov 12, 2002	0.6545	0.6545	0.6436	0.6545	12,834	-0.01(-1.64%)
Nov 11, 2002	0.6708	0.6708	0.6654	0.6654	7,334	+0.00(+0.00%)
Nov 08, 2002	0.6599	0.6654	0.6599	0.6654	147,598	+0.03(+4.27%)
Nov 07, 2002	0.6327	0.6381	0.6283	0.6381	5,500	+0.00(+0.00%)
Nov 06, 2002	0.6381	0.6381	0.6381	0.6381	0	+0.00(+0.00%)
Nov 05, 2002	0.6665	0.6676	0.6381	0.6381	149,432	-0.03(-4.88%)
Nov 04, 2002	0.6752	0.6752	0.6436	0.6708	256,693	+0.01(+0.99%)
Nov 01, 2002	0.6272	0.6654	0.6272	0.6643	327,283	+0.05(+8.75%)
Oct 31, 2002	0.6534	0.6665	0.6108	0.6108	317,199	-0.00(-0.71%)
Oct 30, 2002	0.6054	0.6272	0.6043	0.6152	325,450	+0.05(+8.25%)
Oct 29, 2002	0.5781	0.5792	0.5683	0.5683	11,001	-0.01(-1.70%)
Oct 28, 2002	0.6218	0.6218	0.5781	0.5781	80,674	-0.04(-7.02%)
Oct 25, 2002	0.5890	0.6218	0.5879	0.6218	390,540	+0.04(+7.55%)
Oct 24, 2002	0.5781	0.5781	0.5618	0.5781	142,098	+0.02(+3.92%)
Oct 23, 2002	0.5563	0.5563	0.5563	0.5563	916	+0.01(+2.00%)
Oct 22, 2002	0.5389	0.5454	0.5389	0.5454	101,760	+0.00(+0.00%)
Oct 21, 2002	0.5454	0.5465	0.5410	0.5454	136,597	+0.01(+1.21%)
Oct 18, 2002	0.5389	0.5389	0.5389	0.5389	366,704	+0.01(+1.86%)
Oct 17, 2002	0.5192	0.5290	0.5192	0.5290	15,584	+0.02(+4.30%)
Oct 16, 2002	0.5454	0.5454	0.4898	0.5072	43,087	-0.03(-6.06%)
Oct 15, 2002	0.5301	0.5399	0.5301	0.5399	6,417	+0.01(+1.02%)
Oct 14, 2002	0.5781	0.5781	0.5345	0.5345	248,442	-0.05(-9.09%)
Oct 11, 2002	0.5759	0.5934	0.5727	0.5879	18,335	+0.02(+3.65%)
Oct 10, 2002	0.5618	0.5890	0.5618	0.5672	33,003	+0.01(+0.97%)
Oct 09, 2002	0.5509	0.5639	0.5454	0.5618	61,423	-0.03(-4.63%)
Oct 08, 2002	0.5988	0.5999	0.5727	0.5890	16,501,703	-0.01(-2.17%)
Oct 07, 2002	0.6054	0.6054	0.6021	0.6021	10,084	-0.04(-6.44%)
Oct 04, 2002	0.6272	0.6436	0.6250	0.6436	70,590	+0.05(+9.06%)
Oct 03, 2002	0.5672	0.5901	0.5563	0.5901	290,613	+0.01(+2.27%)
Oct 02, 2002	0.6108	0.6108	0.5759	0.5770	678,403	-0.03(-5.03%)
Oct 01, 2002	0.5607	0.6076	0.5607	0.6076	96,259	+0.05(+8.79%)
Sep 30, 2002	0.5181	0.5629	0.5127	0.5585	691,238	+0.04(+7.79%)
Sep 27, 2002	0.5781	0.5890	0.5127	0.5181	547,306	-0.08(-13.48%)
Sep 26, 2002	0.5814	0.5988	0.5814	0.5988	107,261	+0.01(+1.29%)
Sep 25, 2002	0.5792	0.5912	0.5781	0.5912	1,435,648	+0.02(+4.23%)
Sep 24, 2002	0.5912	0.5956	0.5836	0.5672	436,378	-0.03(-5.11%)
Sep 23, 2002	0.6076	0.6076	0.5978	0.5978	317,199	-0.06(-9.12%)
Sep 20, 2002	0.6599	0.6763	0.6479	0.6577	665,568	+0.01(+2.20%)
Sep 19, 2002	0.6654	0.6654	0.6436	0.6436	12,834	-0.05(-7.09%)
Sep 18, 2002	0.7145	0.7145	0.6927	0.6927	7,334	-0.02(-3.05%)
Sep 17, 2002	0.7145	0.7145	0.7145	0.7145	10,084	+0.01(+0.77%)
Sep 16, 2002	0.7199	0.7199	0.7090	0.7090	11,001	-0.02(-2.69%)
Sep 13, 2002	0.7287	0.7287	0.7287	0.7287	0	+0.00(+0.00%)
Sep 12, 2002	0.7287	0.7287	0.7287	0.7287	458,380	-0.01(-1.04%)
Sep 11, 2002	0.7254	0.7363	0.7254	0.7363	10,084	+0.01(+1.81%)
Sep 10, 2002	0.7232	0.7232	0.7232	0.7232	0	+0.00(+0.00%)
Sep 09, 2002	0.6872	0.7232	0.6872	0.7232	34,836	+0.03(+3.59%)
Sep 06, 2002	0.7047	0.7047	0.6981	0.6981	187,019	-0.01(-1.69%)
Sep 05, 2002	0.7036	0.7199	0.7036	0.7101	61,423	-0.03(-3.41%)
Sep 04, 2002	0.7319	0.7352	0.7319	0.7352	11,917	-0.01(-0.88%)
Sep 03, 2002	0.7407	0.7417	0.7407	0.7417	9,167	+0.01(+0.74%)
Aug 30, 2002	0.7646	0.7646	0.7363	0.7363	50,421	-0.03(-3.98%)
Aug 29, 2002	0.7766	0.7766	0.7668	0.7668	550,056	+0.00(+0.00%)
Aug 28, 2002	0.7374	0.7668	0.7374	0.7668	27,502	+0.03(+3.69%)
Aug 27, 2002	0.7308	0.7527	0.7090	0.7396	157,682	+0.04(+5.77%)
Aug 26, 2002	0.6927	0.7090	0.6927	0.6992	1,068,026	+0.02(+3.05%)
Aug 23, 2002	0.6883	0.6981	0.6676	0.6785	789,331	-0.01(-0.96%)
Aug 22, 2002	0.6817	0.6937	0.6785	0.6850	870,006	+0.01(+1.29%)
Aug 21, 2002	0.6545	0.6763	0.6545	0.6763	3,102,320	+0.03(+4.20%)
Aug 20, 2002	0.6763	0.6763	0.6381	0.6490	823,251	-0.04(-6.45%)
Aug 16, 2002	0.7090	0.7090	0.6861	0.6937	1,143,201	-0.01(-1.40%)
Aug 15, 2002	0.7199	0.7199	0.7036	0.7036	149,432	-0.00(-0.46%)
Aug 14, 2002	0.7308	0.7308	0.7068	0.7068	10,084	+0.01(+1.25%)
Aug 13, 2002	0.7036	0.7308	0.6981	0.6981	49,505	-0.02(-3.03%)
Aug 12, 2002	0.7527	0.7527	0.7177	0.7199	57,755	-0.07(-8.33%)
Aug 07, 2002	0.7701	0.7963	0.7690	0.7854	398,791	+0.05(+6.67%)
Aug 06, 2002	0.7254	0.7396	0.6927	0.7363	337,368	+0.00(+0.00%)
Aug 05, 2002	0.7854	0.7963	0.7363	0.7363	136,597	-0.04(-4.93%)
Aug 02, 2002	0.7963	0.8072	0.7745	0.7745	244,775	+0.08(+11.81%)
Aug 01, 2002	0.6436	0.6927	0.6436	0.6927	291,530	+0.06(+9.86%)
Jul 31, 2002	0.6599	0.6763	0.6108	0.6305	781,997	-0.02(-3.67%)
Jul 30, 2002	0.7417	0.7417	0.6381	0.6545	1,413,645	-0.10(-13.04%)
Jul 29, 2002	0.8061	0.8061	0.7527	0.7527	1,312,802	-0.05(-6.76%)
Jul 26, 2002	0.8290	0.8290	0.7963	0.8072	198,937	-0.03(-3.90%)
Jul 25, 2002	0.8399	0.8399	0.8399	0.8399	4,583	+0.00(+0.00%)
Jul 24, 2002	0.8290	0.8508	0.8290	0.8399	84,342	-0.03(-3.75%)
Jul 23, 2002	0.8835	0.8835	0.8726	0.8726	160,433	+0.00(+0.00%)
Jul 22, 2002	0.9272	0.9272	0.8650	0.8726	170,517	-0.07(-6.98%)
Jul 19, 2002	0.9435	0.9435	0.9272	0.9381	4,125,425	+0.04(+4.12%)
Jul 17, 2002	0.8945	0.9010	0.8945	0.9010	387,790	-0.06(-6.14%)
Jul 12, 2002	0.9555	0.9806	0.9490	0.9599	26,586	+0.01(+1.15%)
Jul 11, 2002	0.9163	0.9490	0.8945	0.9490	101,760	+0.04(+3.94%)
Jul 10, 2002	0.8999	0.9272	0.8890	0.9130	210,855	+0.02(+2.70%)
Jul 09, 2002	0.9054	0.9054	0.8890	0.8890	64,173	-0.02(-1.81%)
Jul 08, 2002	0.9141	0.9141	0.9054	0.9054	72,424	-0.01(-0.95%)
Jul 05, 2002	0.9163	0.9163	0.9141	0.9141	15,584	-0.00(-0.24%)
Jul 04, 2002	0.9054	0.9555	0.9054	0.9163	316,282	+0.00(+0.00%)
Jul 03, 2002	0.9054	0.9555	0.9054	0.9163	316,282	+0.00(+0.00%)
Jul 02, 2002	0.8999	0.9163	0.8999	0.9163	48,588	+0.02(+1.82%)
Jul 01, 2002	0.9544	0.9544	0.8999	0.8999	109,094	-0.05(-5.17%)
Jun 28, 2002	0.9326	0.9490	0.9326	0.9490	353,869	+0.02(+1.75%)
Jun 27, 2002	0.9326	0.9403	0.8999	0.9326	1,289,883	+0.00(+0.00%)
Jun 26, 2002	0.9490	0.9817	0.9326	0.9326	371,288	-0.01(-1.50%)
Jun 25, 2002	0.9523	0.9654	0.9468	0.9468	8,892,584	+0.01(+0.93%)
Jun 21, 2002	1.017	1.017	0.9272	0.9381	379,539	-0.08(-7.73%)
Jun 20, 2002	1.069	1.076	1.017	1.017	72,424	-0.05(-4.70%)
Jun 19, 2002	1.042	1.091	1.042	1.067	1,324,720	+0.01(+1.35%)
Jun 18, 2002	1.069	1.076	1.053	1.053	129,263	-0.01(-1.33%)
Jun 17, 2002	1.036	1.070	1.036	1.067	393,290	+0.03(+2.95%)
Jun 14, 2002	1.031	1.040	1.025	1.036	109,094	+0.05(+4.97%)
Jun 12, 2002	1.067	1.067	0.9872	0.9872	299,780	-0.09(-8.40%)
Jun 11, 2002	1.134	1.134	1.078	1.078	75,174	-0.06(-5.18%)
Jun 10, 2002	1.140	1.141	1.124	1.137	136,597	+0.00(+0.10%)
Jun 07, 2002	1.053	1.138	1.047	1.136	230,107	+0.06(+5.69%)
Jun 06, 2002	1.145	1.145	1.074	1.074	4,826,748	-0.07(-6.19%)
Jun 05, 2002	1.140	1.146	1.140	1.145	9,909,273	-0.07(-5.83%)
May 31, 2002	1.221	1.222	1.211	1.216	140,264	+0.00(+0.27%)
May 28, 2002	1.216	1.217	1.211	1.213	496,884	+0.00(+0.18%)
May 27, 2002	1.211	1.211	1.200	1.211	1,094,613	+0.00(+0.00%)
May 24, 2002	1.211	1.211	1.200	1.211	1,094,613	+0.00(+0.00%)
May 23, 2002	1.203	1.211	1.178	1.211	1,376,975	+0.00(+0.00%)
May 22, 2002	1.244	1.249	1.211	1.211	858,088	-0.04(-3.48%)
May 21, 2002	1.282	1.282	1.245	1.254	1,575,912	-0.02(-1.71%)
May 20, 2002	1.298	1.298	1.271	1.276	510,636	-0.01(-0.85%)
May 17, 2002	1.287	1.302	1.276	1.287	1,443,899	-0.01(-0.84%)
May 16, 2002	1.244	1.298	1.244	1.298	2,859,378	+0.07(+5.31%)
May 15, 2002	1.216	1.236	1.209	1.233	93,051,272	+0.01(+1.16%)
May 14, 2002	1.222	1.238	1.216	1.218	6,953,634	-0.00(-0.27%)
May 13, 2002	1.260	1.260	1.211	1.222	5,287,879	-0.03(-2.61%)