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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	1.625	1.636	1.614	1.633	446,462	+0.01(+0.81%)
Dec 30, 2004	1.625	1.625	1.609	1.620	1,861,025	-0.01(-0.54%)
Dec 29, 2004	1.585	1.634	1.585	1.629	1,398,977	+0.03(+2.05%)
Dec 28, 2004	1.598	1.607	1.576	1.596	559,224	+0.03(+1.67%)
Dec 27, 2004	1.582	1.587	1.564	1.570	672,902	+0.01(+0.63%)
Dec 23, 2004	1.539	1.570	1.538	1.560	474,882	+0.02(+1.42%)
Dec 22, 2004	1.527	1.538	1.511	1.538	848,920	+0.02(+1.29%)
Dec 21, 2004	1.505	1.524	1.500	1.518	668,318	-0.01(-0.50%)
Dec 20, 2004	1.505	1.538	1.505	1.526	814,084	+0.01(+0.65%)
Dec 17, 2004	1.505	1.528	1.495	1.516	967,183	+0.01(+0.72%)
Dec 16, 2004	1.511	1.535	1.495	1.505	4,056,668	-0.01(-0.58%)
Dec 15, 2004	1.516	1.548	1.507	1.514	1,929,782	+0.03(+1.91%)
Dec 14, 2004	1.477	1.498	1.475	1.486	1,541,075	-0.00(-0.22%)
Dec 13, 2004	1.482	1.501	1.459	1.489	2,445,919	+0.00(+0.00%)
Dec 10, 2004	1.440	1.489	1.433	1.489	950,681	+0.04(+2.63%)
Dec 09, 2004	1.440	1.459	1.422	1.451	1,990,288	-0.03(-1.77%)
Dec 08, 2004	1.467	1.487	1.444	1.477	974,517	+0.02(+1.58%)
Dec 07, 2004	1.445	1.478	1.439	1.454	3,286,589	-0.06(-3.75%)
Dec 06, 2004	1.526	1.526	1.490	1.511	2,545,846	-0.00(-0.29%)
Dec 03, 2004	1.529	1.537	1.509	1.515	2,008,624	+0.00(+0.00%)
Dec 02, 2004	1.507	1.516	1.493	1.515	2,890,548	+0.02(+1.02%)
Dec 01, 2004	1.470	1.500	1.464	1.500	4,216,185	+0.02(+1.48%)
Nov 30, 2004	1.434	1.503	1.434	1.478	2,776,870	+0.05(+3.51%)
Nov 29, 2004	1.445	1.447	1.423	1.428	4,433,457	-0.05(-3.61%)
Nov 26, 2004	1.490	1.494	1.477	1.481	2,296,487	-0.03(-1.95%)
Nov 24, 2004	1.494	1.539	1.488	1.511	7,389,096	+0.03(+1.76%)
Nov 23, 2004	1.445	1.490	1.441	1.485	4,085,088	+0.04(+2.72%)
Nov 22, 2004	1.361	1.456	1.361	1.445	4,695,651	+0.08(+5.49%)
Nov 19, 2004	1.350	1.374	1.347	1.370	2,521,093	+0.02(+1.13%)
Nov 18, 2004	1.389	1.389	1.347	1.355	1,840,856	-0.03(-1.82%)
Nov 17, 2004	1.353	1.403	1.336	1.380	4,170,347	+0.06(+4.46%)
Nov 16, 2004	1.314	1.334	1.293	1.321	2,039,793	+0.01(+0.66%)
Nov 15, 2004	1.306	1.322	1.289	1.312	1,472,318	+0.01(+0.50%)
Nov 12, 2004	1.286	1.314	1.286	1.306	1,486,986	+0.03(+2.40%)
Nov 11, 2004	1.257	1.293	1.250	1.275	1,874,776	+0.02(+1.21%)
Nov 10, 2004	1.310	1.310	1.260	1.260	2,095,716	-0.04(-3.02%)
Nov 09, 2004	1.269	1.309	1.269	1.299	3,634,041	+0.03(+2.41%)
Nov 08, 2004	1.287	1.287	1.251	1.269	3,445,188	-0.01(-0.94%)
Nov 05, 2004	1.276	1.310	1.249	1.281	8,158,258	+0.01(+0.60%)
Nov 04, 2004	1.240	1.282	1.217	1.273	4,935,842	+0.03(+2.64%)
Nov 03, 2004	1.211	1.254	1.189	1.240	9,619,576	+0.07(+5.57%)
Nov 02, 2004	1.173	1.182	1.133	1.175	3,187,579	+0.02(+1.89%)
Nov 01, 2004	1.102	1.175	1.093	1.153	7,500,940	+0.06(+5.17%)
Oct 29, 2004	1.082	1.117	1.080	1.096	21,262,444	+0.01(+0.50%)
Oct 28, 2004	1.173	1.173	1.091	1.091	2,392,747	-0.02(-1.77%)
Oct 27, 2004	1.184	1.184	1.110	1.110	2,457,837	-0.06(-5.30%)
Oct 26, 2004	1.108	1.189	1.093	1.173	3,491,027	+0.06(+4.98%)
Oct 25, 2004	1.175	1.175	1.104	1.117	1,163,370	-0.06(-4.92%)
Oct 22, 2004	1.211	1.216	1.162	1.175	760,911	-0.04(-2.97%)
Oct 21, 2004	1.193	1.211	1.178	1.211	402,458	+0.02(+1.37%)
Oct 20, 2004	1.175	1.196	1.153	1.194	977,267	+0.01(+0.74%)
Oct 19, 2004	1.211	1.222	1.174	1.186	509,719	-0.04(-2.95%)
Oct 18, 2004	1.234	1.245	1.214	1.222	392,373	-0.02(-1.84%)
Oct 15, 2004	1.242	1.278	1.233	1.245	234,690	+0.00(+0.26%)
Oct 14, 2004	1.263	1.266	1.217	1.241	353,869	-0.01(-0.87%)
Oct 13, 2004	1.302	1.309	1.244	1.252	304,364	-0.04(-3.04%)
Oct 12, 2004	1.307	1.309	1.284	1.292	130,180	-0.01(-0.59%)
Oct 11, 2004	1.314	1.336	1.299	1.299	168,684	-0.01(-0.50%)
Oct 08, 2004	1.312	1.332	1.298	1.306	195,270	+0.00(+0.34%)
Oct 07, 2004	1.297	1.320	1.288	1.301	199,853	-0.01(-0.50%)
Oct 06, 2004	1.324	1.341	1.298	1.308	548,223	-0.03(-2.04%)
Oct 05, 2004	1.370	1.370	1.322	1.335	739,826	-0.03(-2.55%)
Oct 04, 2004	1.314	1.390	1.314	1.370	813,167	+0.06(+4.75%)