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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	1.287	1.289	1.274	1.287	167,767	+0.01(+0.43%)
Sep 29, 2004	1.302	1.302	1.271	1.282	259,443	-0.03(-2.41%)
Sep 28, 2004	1.280	1.327	1.273	1.313	347,452	+0.02(+1.78%)
Sep 27, 2004	1.297	1.311	1.276	1.290	291,530	+0.00(+0.34%)
Sep 24, 2004	1.272	1.315	1.272	1.286	633,482	+0.01(+0.68%)
Sep 23, 2004	1.276	1.314	1.266	1.277	343,785	+0.01(+0.51%)
Sep 22, 2004	1.280	1.296	1.271	1.271	344,702	-0.02(-1.52%)
Sep 21, 2004	1.301	1.301	1.263	1.290	543,639	-0.01(-0.51%)
Sep 20, 2004	1.309	1.315	1.290	1.297	352,036	+0.00(+0.17%)
Sep 17, 2004	1.304	1.309	1.289	1.295	510,636	-0.01(-0.67%)
Sep 16, 2004	1.265	1.307	1.260	1.304	1,078,111	+0.05(+3.91%)
Sep 15, 2004	1.227	1.263	1.227	1.254	511,552	+0.02(+1.32%)
Sep 14, 2004	1.215	1.241	1.200	1.238	664,651	+0.04(+3.09%)
Sep 13, 2004	1.222	1.222	1.200	1.201	212,688	-0.01(-0.81%)
Sep 10, 2004	1.227	1.233	1.211	1.211	211,771	-0.02(-1.68%)
Sep 09, 2004	1.254	1.271	1.225	1.232	297,947	-0.02(-1.83%)
Sep 08, 2004	1.259	1.281	1.254	1.254	267,694	+0.00(+0.09%)
Sep 07, 2004	1.254	1.265	1.240	1.253	156,766	+0.02(+1.59%)
Sep 03, 2004	1.250	1.260	1.230	1.234	172,351	-0.02(-1.22%)
Sep 02, 2004	1.248	1.262	1.236	1.249	274,111	-0.01(-0.78%)
Sep 01, 2004	1.319	1.319	1.249	1.259	371,288	-0.06(-4.55%)
Aug 31, 2004	1.315	1.333	1.283	1.319	443,712	+0.01(+1.09%)
Aug 30, 2004	1.265	1.305	1.254	1.305	240,191	+0.03(+2.05%)
Aug 27, 2004	1.297	1.309	1.265	1.278	249,359	-0.00(-0.26%)
Aug 26, 2004	1.308	1.308	1.277	1.282	369,454	-0.04(-3.29%)
Aug 25, 2004	1.345	1.345	1.317	1.325	194,353	-0.02(-1.22%)
Aug 24, 2004	1.308	1.345	1.304	1.342	370,371	+0.04(+3.19%)
Aug 23, 2004	1.357	1.358	1.299	1.300	385,956	-0.05(-3.48%)
Aug 20, 2004	1.317	1.362	1.317	1.347	516,136	+0.04(+2.92%)
Aug 19, 2004	1.301	1.320	1.288	1.309	525,304	+0.02(+1.44%)
Aug 18, 2004	1.235	1.297	1.227	1.290	550,973	+0.05(+3.77%)
Aug 17, 2004	1.220	1.244	1.213	1.244	285,112	+0.03(+2.61%)
Aug 16, 2004	1.162	1.216	1.162	1.212	952,514	+0.06(+5.31%)
Aug 13, 2004	1.182	1.185	1.150	1.151	176,018	-0.03(-2.94%)
Aug 12, 2004	1.209	1.233	1.174	1.186	664,651	-0.02(-1.45%)
Aug 11, 2004	1.227	1.229	1.181	1.203	217,272	-0.02(-1.96%)
Aug 10, 2004	1.194	1.237	1.182	1.227	204,437	+0.03(+2.83%)
Aug 09, 2004	1.211	1.218	1.189	1.193	120,095	-0.03(-2.23%)
Aug 06, 2004	1.181	1.228	1.180	1.221	392,373	+0.02(+1.27%)
Aug 05, 2004	1.238	1.256	1.194	1.205	704,989	-0.04(-3.49%)
Aug 04, 2004	1.240	1.272	1.220	1.249	379,539	-0.00(-0.17%)
Aug 03, 2004	1.271	1.271	1.235	1.251	298,864	-0.03(-2.05%)
Aug 02, 2004	1.249	1.278	1.248	1.277	207,188	+0.01(+1.04%)
Jul 30, 2004	1.269	1.294	1.258	1.264	181,518	-0.04(-2.85%)
Jul 29, 2004	1.297	1.306	1.284	1.301	736,159	+0.00(+0.25%)
Jul 28, 2004	1.224	1.298	1.223	1.298	410,709	+0.08(+6.63%)
Jul 27, 2004	1.211	1.229	1.191	1.217	293,363	+0.03(+2.10%)
Jul 26, 2004	1.260	1.269	1.191	1.192	388,706	-0.07(-5.61%)
Jul 23, 2004	1.270	1.296	1.260	1.263	556,474	-0.00(-0.17%)
Jul 22, 2004	1.244	1.297	1.233	1.265	801,249	+0.02(+1.84%)
Jul 21, 2004	1.307	1.307	1.239	1.242	713,240	-0.07(-5.48%)
Jul 20, 2004	1.320	1.331	1.305	1.314	498,718	-0.01(-0.99%)
Jul 19, 2004	1.332	1.350	1.325	1.327	559,224	+0.01(+0.41%)
Jul 16, 2004	1.287	1.342	1.287	1.322	1,066,193	+0.06(+4.57%)
Jul 15, 2004	1.233	1.265	1.233	1.264	642,649	+0.03(+2.57%)
Jul 14, 2004	1.244	1.261	1.224	1.233	351,119	-0.01(-0.88%)
Jul 13, 2004	1.250	1.257	1.227	1.244	422,626	-0.01(-0.52%)
Jul 12, 2004	1.222	1.253	1.206	1.250	591,311	+0.03(+2.78%)
Jul 09, 2004	1.238	1.238	1.208	1.216	256,693	-0.02(-1.76%)
Jul 08, 2004	1.249	1.252	1.222	1.238	350,202	-0.01(-1.13%)
Jul 07, 2004	1.241	1.258	1.233	1.252	506,968	+0.02(+1.41%)
Jul 06, 2004	1.211	1.246	1.210	1.235	315,365	-0.02(-1.82%)
Jul 02, 2004	1.216	1.261	1.211	1.258	578,476	+0.06(+4.91%)