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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	1.635	1.651	1.623	1.647	851,671	+0.02(+1.41%)
Feb 25, 2005	1.642	1.647	1.619	1.624	1,474,152	-0.01(-0.67%)
Feb 24, 2005	1.636	1.653	1.617	1.635	957,098	+0.02(+0.94%)
Feb 23, 2005	1.631	1.631	1.603	1.620	852,588	+0.03(+1.78%)
Feb 22, 2005	1.587	1.631	1.583	1.591	1,348,555	-0.05(-2.86%)
Feb 18, 2005	1.636	1.673	1.620	1.638	1,306,384	+0.00(+0.13%)
Feb 17, 2005	1.600	1.684	1.600	1.636	5,421,726	+0.05(+2.95%)
Feb 16, 2005	1.549	1.595	1.549	1.589	1,020,355	+0.03(+2.10%)
Feb 15, 2005	1.573	1.576	1.549	1.557	512,469	-0.01(-0.35%)
Feb 14, 2005	1.576	1.593	1.539	1.562	1,228,460	+0.04(+2.58%)
Feb 11, 2005	1.515	1.537	1.497	1.523	1,430,147	+0.01(+0.50%)
Feb 10, 2005	1.527	1.540	1.504	1.515	1,639,169	-0.02(-1.42%)
Feb 09, 2005	1.561	1.567	1.530	1.537	2,090,215	-0.03(-1.74%)
Feb 08, 2005	1.603	1.612	1.559	1.564	870,006	-0.05(-2.91%)
Feb 07, 2005	1.577	1.630	1.577	1.611	1,365,974	+0.03(+2.14%)
Feb 04, 2005	1.516	1.594	1.516	1.577	2,069,130	+0.06(+3.95%)
Feb 03, 2005	1.467	1.518	1.464	1.517	5,172,367	+0.10(+7.25%)
Feb 02, 2005	1.417	1.427	1.414	1.415	7,956,571	-0.00(-0.15%)
Feb 01, 2005	1.428	1.432	1.413	1.417	3,667,045	-0.02(-1.52%)
Jan 31, 2005	1.434	1.446	1.422	1.439	3,359,930	+0.02(+1.07%)
Jan 28, 2005	1.434	1.434	1.418	1.423	1,337,554	-0.01(-0.76%)
Jan 27, 2005	1.470	1.470	1.426	1.434	2,637,522	-0.04(-2.95%)
Jan 26, 2005	1.467	1.489	1.467	1.478	2,251,565	+0.02(+1.35%)
Jan 25, 2005	1.440	1.465	1.440	1.458	548,223	+0.03(+2.06%)
Jan 24, 2005	1.440	1.443	1.407	1.429	1,942,617	+0.00(+0.00%)
Jan 21, 2005	1.445	1.457	1.421	1.429	3,746,803	-0.01(-0.53%)
Jan 20, 2005	1.473	1.500	1.434	1.437	12,167,256	-0.06(-3.87%)
Jan 19, 2005	1.476	1.511	1.476	1.494	914,927	+0.03(+2.24%)
Jan 18, 2005	1.473	1.494	1.451	1.462	2,620,103	-0.08(-5.30%)
Jan 14, 2005	1.511	1.549	1.501	1.543	1,642,836	+0.05(+3.66%)
Jan 13, 2005	1.522	1.536	1.489	1.489	1,567,661	-0.03(-2.15%)
Jan 12, 2005	1.505	1.522	1.497	1.522	5,116,444	+0.03(+1.82%)
Jan 11, 2005	1.485	1.505	1.479	1.494	1,649,253	+0.01(+0.74%)
Jan 10, 2005	1.504	1.515	1.469	1.483	1,573,162	-0.02(-1.52%)
Jan 07, 2005	1.518	1.524	1.500	1.506	1,377,892	+0.00(+0.07%)
Jan 06, 2005	1.518	1.527	1.500	1.505	1,665,755	-0.02(-1.15%)
Jan 05, 2005	1.505	1.538	1.500	1.523	1,760,181	+0.01(+0.72%)
Jan 04, 2005	1.516	1.525	1.498	1.512	2,902,466	-0.02(-1.00%)
Jan 03, 2005	1.614	1.620	1.514	1.527	3,773,389	-0.11(-6.48%)
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%)