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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	1.345	1.367	1.326	1.343	1,085,445	+0.02(+1.23%)
Mar 30, 2005	1.276	1.332	1.276	1.326	3,400,267	+0.05(+3.67%)
Mar 29, 2005	1.311	1.342	1.271	1.280	1,834,439	-0.03(-2.66%)
Mar 28, 2005	1.314	1.349	1.254	1.314	5,726,091	-0.03(-2.51%)
Mar 24, 2005	1.379	1.392	1.348	1.348	726,074	-0.02(-1.44%)
Mar 23, 2005	1.385	1.390	1.319	1.368	3,575,369	-0.02(-1.57%)
Mar 22, 2005	1.477	1.478	1.383	1.390	2,207,561	-0.08(-5.42%)
Mar 21, 2005	1.483	1.489	1.445	1.469	528,971	-0.00(-0.22%)
Mar 18, 2005	1.516	1.516	1.473	1.473	908,510	-0.04(-2.88%)
Mar 17, 2005	1.491	1.533	1.464	1.516	1,773,016	+0.01(+0.51%)
Mar 16, 2005	1.483	1.543	1.483	1.509	2,127,803	+0.02(+1.32%)
Mar 15, 2005	1.523	1.526	1.467	1.489	557,390	-0.02(-1.51%)
Mar 14, 2005	1.537	1.537	1.471	1.512	1,246,795	-0.01(-0.93%)
Mar 11, 2005	1.565	1.565	1.506	1.526	891,091	-0.02(-1.27%)
Mar 10, 2005	1.555	1.555	1.494	1.546	1,148,701	-0.02(-1.32%)
Mar 09, 2005	1.610	1.610	1.540	1.566	1,198,207	-0.07(-4.33%)
Mar 08, 2005	1.655	1.663	1.603	1.637	1,948,117	-0.00(-0.27%)
Mar 07, 2005	1.643	1.674	1.638	1.642	815,917	+0.01(+0.67%)
Mar 04, 2005	1.618	1.635	1.611	1.631	1,073,527	+0.02(+1.49%)
Mar 03, 2005	1.627	1.651	1.569	1.607	1,256,879	-0.03(-1.60%)
Mar 02, 2005	1.636	1.680	1.614	1.633	1,259,630	-0.01(-0.86%)
Mar 01, 2005	1.647	1.659	1.621	1.647	890,175	+0.00(+0.00%)
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%)