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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2004	1.293	1.318	1.290	1.308	572,059	+0.02(+1.61%)
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%)