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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	1.827	1.840	1.812	1.840	465,714	+0.03(+1.38%)
Dec 29, 2005	1.799	1.827	1.793	1.815	1,730,845	-0.05(-2.63%)
Dec 28, 2005	1.843	1.876	1.839	1.864	447,379	+0.00(+0.18%)
Dec 27, 2005	1.872	1.888	1.853	1.861	2,436,751	-0.02(-0.81%)
Dec 23, 2005	1.835	1.885	1.830	1.876	882,841	+0.04(+2.14%)
Dec 22, 2005	1.855	1.858	1.830	1.837	1,019,438	-0.02(-1.23%)
Dec 21, 2005	1.854	1.872	1.849	1.860	921,345	+0.02(+1.07%)
Dec 20, 2005	1.814	1.841	1.814	1.840	1,586,913	+0.04(+1.99%)
Dec 19, 2005	1.828	1.843	1.788	1.804	2,892,381	-0.07(-3.56%)
Dec 16, 2005	1.854	1.874	1.819	1.871	3,039,063	+0.01(+0.59%)
Dec 15, 2005	1.870	1.876	1.843	1.860	2,756,701	-0.02(-0.87%)
Dec 14, 2005	1.872	1.887	1.840	1.876	2,029,709	+0.01(+0.47%)
Dec 13, 2005	1.855	1.871	1.836	1.867	1,303,634	+0.01(+0.65%)
Dec 12, 2005	1.848	1.857	1.819	1.855	2,226,813	+0.04(+2.10%)
Dec 09, 2005	1.777	1.833	1.762	1.817	1,745,513	+0.02(+0.91%)
Dec 08, 2005	1.830	1.830	1.783	1.801	1,046,024	-0.03(-1.90%)
Dec 07, 2005	1.812	1.851	1.812	1.836	2,769,535	-0.00(-0.18%)
Dec 06, 2005	1.800	1.849	1.800	1.839	1,754,681	+0.05(+2.99%)
Dec 05, 2005	1.766	1.786	1.764	1.786	992,852	+0.01(+0.74%)
Dec 02, 2005	1.756	1.779	1.756	1.773	1,178,955	+0.02(+0.99%)
Dec 01, 2005	1.733	1.755	1.733	1.755	2,151,638	+0.04(+2.42%)
Nov 30, 2005	1.711	1.719	1.701	1.714	1,115,698	-0.01(-0.57%)
Nov 29, 2005	1.734	1.735	1.714	1.723	1,762,931	+0.02(+0.96%)
Nov 28, 2005	1.767	1.767	1.706	1.707	3,820,144	-0.04(-2.25%)
Nov 25, 2005	1.742	1.758	1.733	1.746	678,403	+0.03(+1.85%)
Nov 23, 2005	1.721	1.734	1.704	1.715	1,773,933	-0.01(-0.38%)
Nov 22, 2005	1.728	1.728	1.667	1.721	6,393,493	-0.03(-1.93%)
Nov 21, 2005	1.767	1.785	1.753	1.755	1,266,964	+0.00(+0.00%)
Nov 18, 2005	1.764	1.777	1.741	1.755	1,550,243	-0.03(-1.72%)
Nov 17, 2005	1.801	1.812	1.783	1.786	501,468	+0.01(+0.69%)
Nov 16, 2005	1.789	1.795	1.765	1.774	340,118	+0.00(+0.25%)
Nov 15, 2005	1.765	1.805	1.757	1.769	527,137	-0.00(-0.06%)
Nov 14, 2005	1.815	1.821	1.764	1.770	999,269	-0.08(-4.25%)
Nov 11, 2005	1.843	1.851	1.831	1.849	993,769	+0.01(+0.59%)
Nov 10, 2005	1.843	1.852	1.824	1.838	2,672,359	+0.02(+0.90%)
Nov 09, 2005	1.792	1.847	1.773	1.822	2,233,230	+0.05(+2.77%)
Nov 08, 2005	1.764	1.793	1.745	1.773	2,195,643	+0.01(+0.37%)
Nov 07, 2005	1.817	1.822	1.754	1.766	1,268,797	-0.03(-1.46%)
Nov 04, 2005	1.785	1.811	1.766	1.792	990,102	-0.04(-2.32%)
Nov 03, 2005	1.804	1.842	1.800	1.835	3,320,509	+0.04(+2.06%)
Nov 02, 2005	1.779	1.809	1.751	1.798	3,754,137	+0.03(+1.79%)
Nov 01, 2005	1.749	1.778	1.749	1.766	1,930,699	+0.02(+0.87%)
Oct 31, 2005	1.754	1.780	1.745	1.751	2,007,707	+0.01(+0.31%)
Oct 28, 2005	1.756	1.770	1.734	1.745	2,459,670	+0.01(+0.76%)
Oct 27, 2005	1.744	1.754	1.727	1.732	2,064,546	-0.01(-0.63%)
Oct 26, 2005	1.718	1.763	1.718	1.743	4,913,840	-0.01(-0.44%)
Oct 25, 2005	1.779	1.799	1.719	1.751	1,532,824	-0.04(-2.19%)
Oct 24, 2005	1.813	1.813	1.737	1.790	1,318,302	+0.00(+0.24%)
Oct 21, 2005	1.774	1.805	1.754	1.786	1,982,037	+0.03(+1.49%)
Oct 20, 2005	1.838	1.846	1.739	1.759	4,040,167	-0.06(-3.41%)
Oct 19, 2005	1.790	1.826	1.756	1.822	2,668,692	+0.03(+1.83%)
Oct 18, 2005	1.799	1.812	1.782	1.789	2,709,029	-0.02(-1.20%)
Oct 17, 2005	1.746	1.818	1.742	1.811	1,463,151	+0.07(+4.27%)
Oct 14, 2005	1.749	1.749	1.713	1.737	923,178	-0.02(-1.24%)
Oct 13, 2005	1.743	1.764	1.729	1.758	1,853,691	-0.03(-1.53%)
Oct 12, 2005	1.773	1.842	1.767	1.786	925,928	-0.01(-0.55%)
Oct 11, 2005	1.816	1.854	1.778	1.795	1,149,618	-0.00(-0.06%)
Oct 10, 2005	1.822	1.852	1.785	1.797	837,003	-0.01(-0.30%)
Oct 07, 2005	1.751	1.817	1.751	1.802	753,577	+0.05(+2.93%)
Oct 06, 2005	1.838	1.843	1.729	1.751	2,643,939	-0.10(-5.20%)
Oct 05, 2005	1.877	1.896	1.847	1.847	1,305,468	-0.04(-2.25%)
Oct 04, 2005	1.886	1.926	1.866	1.889	1,853,691	+0.00(+0.06%)