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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.337	1.356	1.332	1.347	255,776	+0.01(+0.73%)
Nov 26, 2003	1.329	1.332	1.319	1.337	822,334	+0.05(+3.90%)
Nov 25, 2003	1.283	1.293	1.283	1.287	207,188	+0.00(+0.34%)
Nov 24, 2003	1.271	1.296	1.264	1.283	322,699	+0.02(+1.82%)
Nov 21, 2003	1.252	1.259	1.252	1.260	529,888	+0.00(+0.09%)
Nov 20, 2003	1.235	1.260	1.235	1.259	1,182,622	+0.00(+0.35%)
Nov 19, 2003	1.226	1.254	1.226	1.254	419,876	+0.02(+1.41%)
Nov 18, 2003	1.238	1.244	1.233	1.237	335,534	+0.01(+0.44%)
Nov 17, 2003	1.215	1.229	1.208	1.232	308,031	+0.01(+0.62%)
Nov 14, 2003	1.224	1.248	1.220	1.224	336,451	-0.01(-0.88%)
Nov 13, 2003	1.257	1.260	1.194	1.235	1,222,042	-0.03(-2.41%)
Nov 12, 2003	1.249	1.271	1.238	1.265	479,466	+0.02(+1.58%)
Nov 11, 2003	1.233	1.253	1.227	1.246	389,623	-0.01(-0.87%)
Nov 10, 2003	1.265	1.265	1.249	1.257	422,626	-0.02(-1.37%)
Nov 07, 2003	1.271	1.287	1.264	1.274	201,687	+0.01(+0.69%)
Nov 06, 2003	1.270	1.287	1.265	1.265	228,273	+0.01(+0.78%)
Nov 05, 2003	1.292	1.271	1.239	1.256	254,859	-0.02(-1.54%)
Nov 04, 2003	1.292	1.293	1.275	1.275	341,035	-0.00(-0.17%)
Nov 03, 2003	1.232	1.287	1.232	1.277	576,642	+0.05(+4.18%)
Oct 31, 2003	1.228	1.228	1.226	1.226	343,785	-0.00(-0.09%)
Oct 30, 2003	1.229	1.229	1.229	1.227	118,262	+0.00(+0.18%)
Oct 29, 2003	1.238	1.246	1.214	1.225	416,209	-0.02(-1.23%)
Oct 28, 2003	1.218	1.258	1.212	1.240	867,256	+0.03(+2.16%)
Oct 27, 2003	1.217	1.227	1.184	1.214	662,818	-0.01(-1.15%)
Oct 24, 2003	1.227	1.241	1.203	1.228	385,039	-0.03(-2.51%)
Oct 23, 2003	1.277	1.287	1.246	1.260	360,287	-0.03(-2.20%)
Oct 22, 2003	1.298	1.331	1.271	1.288	1,168,870	-0.01(-0.76%)
Oct 21, 2003	1.233	1.292	1.233	1.298	330,034	+0.07(+5.78%)
Oct 20, 2003	1.224	1.233	1.216	1.227	575,726	-0.01(-0.44%)
Oct 17, 2003	1.233	1.236	1.211	1.233	484,966	-0.01(-0.44%)
Oct 16, 2003	1.271	1.271	1.238	1.238	847,087	-0.07(-5.42%)
Oct 15, 2003	1.329	1.336	1.298	1.309	633,482	-0.03(-2.52%)
Oct 14, 2003	1.325	1.345	1.325	1.343	875,507	+0.01(+0.74%)
Oct 13, 2003	1.283	1.336	1.305	1.333	534,471	+0.05(+3.91%)
Oct 10, 2003	1.263	1.284	1.238	1.283	477,632	+0.02(+1.55%)
Oct 09, 2003	1.271	1.294	1.262	1.263	628,898	+0.01(+0.43%)
Oct 08, 2003	1.260	1.265	1.253	1.258	750,827	+0.00(+0.17%)
Oct 07, 2003	1.271	1.264	1.236	1.256	585,810	-0.02(-1.20%)
Oct 06, 2003	1.222	1.271	1.222	1.271	992,852	+0.05(+4.48%)
Oct 03, 2003	1.226	1.236	1.208	1.216	738,909	+0.02(+1.55%)
Oct 02, 2003	1.201	1.211	1.189	1.198	803,082	+0.01(+0.55%)
Oct 01, 2003	1.194	1.194	1.185	1.191	904,843	+0.00(+0.18%)
Sep 30, 2003	1.191	1.191	1.170	1.189	959,849	+0.00(+0.00%)
Sep 29, 2003	1.186	1.188	1.169	1.189	531,721	+0.01(+0.46%)
Sep 26, 2003	1.166	1.182	1.166	1.184	232,857	+0.01(+0.56%)
Sep 25, 2003	1.178	1.181	1.173	1.177	1,090,029	-0.02(-1.55%)
Sep 24, 2003	1.184	1.197	1.176	1.196	1,105,614	-0.00(-0.18%)
Sep 23, 2003	1.205	1.217	1.189	1.198	1,296,300	-0.02(-1.35%)
Sep 22, 2003	1.221	1.227	1.205	1.214	1,010,270	-0.02(-1.68%)
Sep 19, 2003	1.241	1.247	1.229	1.235	1,256,879	-0.02(-1.57%)
Sep 18, 2003	1.276	1.276	1.242	1.254	1,682,256	-0.02(-1.71%)
Sep 17, 2003	1.314	1.314	1.265	1.276	1,468,651	-0.00(-0.34%)
Sep 16, 2003	1.299	1.299	1.271	1.281	751,744	-0.02(-1.34%)
Sep 15, 2003	1.290	1.298	1.287	1.298	1,477,819	+0.02(+1.45%)
Sep 12, 2003	1.289	1.296	1.262	1.280	1,502,571	-0.01(-0.59%)
Sep 11, 2003	1.298	1.298	1.287	1.287	1,636,418	+0.02(+1.29%)
Sep 10, 2003	1.216	1.280	1.211	1.271	1,627,251	+0.05(+3.83%)
Sep 09, 2003	1.225	1.233	1.200	1.224	1,486,986	+0.01(+0.81%)
Sep 08, 2003	1.271	1.271	1.199	1.214	1,132,200	-0.03(-2.37%)
Sep 05, 2003	1.182	1.254	1.182	1.244	1,548,409	+0.06(+5.17%)
Sep 04, 2003	1.211	1.211	1.162	1.182	1,927,949	-0.02(-1.46%)
Sep 03, 2003	1.230	1.238	1.184	1.200	2,861,212	-0.02(-1.61%)