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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	1.642	1.662	1.590	1.627	1,830,772	-0.01(-0.53%)
May 27, 2005	1.589	1.642	1.586	1.636	916,761	+0.04(+2.25%)
May 26, 2005	1.600	1.602	1.585	1.600	319,949	+0.03(+1.59%)
May 25, 2005	1.537	1.591	1.537	1.575	1,390,726	+0.04(+2.56%)
May 24, 2005	1.560	1.560	1.515	1.536	419,876	-0.02(-1.19%)
May 23, 2005	1.559	1.563	1.538	1.554	659,151	-0.00(-0.21%)
May 20, 2005	1.593	1.598	1.531	1.558	3,100,486	+0.03(+2.00%)
May 19, 2005	1.525	1.531	1.500	1.527	782,914	-0.01(-0.57%)
May 18, 2005	1.505	1.538	1.505	1.536	2,271,734	+0.04(+2.77%)
May 17, 2005	1.478	1.500	1.446	1.494	737,992	+0.01(+0.37%)
May 16, 2005	1.485	1.499	1.447	1.489	1,236,711	+0.02(+1.04%)
May 13, 2005	1.462	1.511	1.458	1.474	2,040,710	+0.00(+0.07%)
May 12, 2005	1.483	1.500	1.449	1.473	770,996	-0.02(-1.46%)
May 11, 2005	1.477	1.510	1.462	1.494	542,722	+0.01(+0.44%)
May 10, 2005	1.525	1.527	1.473	1.488	395,124	-0.04(-2.78%)
May 09, 2005	1.546	1.552	1.515	1.530	1,091,862	-0.03(-1.68%)
May 06, 2005	1.541	1.564	1.524	1.557	779,247	+0.00(+0.28%)
May 05, 2005	1.527	1.565	1.498	1.552	2,543,095	-0.01(-0.42%)
May 04, 2005	1.538	1.609	1.511	1.559	4,066,753	+0.08(+5.07%)
May 03, 2005	1.449	1.501	1.435	1.483	536,305	+0.03(+2.41%)
May 02, 2005	1.421	1.471	1.420	1.449	1,139,534	+0.03(+2.15%)
Apr 29, 2005	1.396	1.422	1.396	1.418	339,201	+0.01(+0.78%)
Apr 28, 2005	1.443	1.443	1.403	1.407	691,238	-0.03(-1.75%)
Apr 27, 2005	1.396	1.455	1.396	1.432	1,075,361	+0.03(+2.26%)
Apr 26, 2005	1.366	1.413	1.366	1.401	970,850	+0.02(+1.74%)
Apr 25, 2005	1.354	1.385	1.354	1.377	649,067	+0.01(+0.88%)
Apr 22, 2005	1.397	1.397	1.350	1.365	453,796	-0.04(-3.10%)
Apr 21, 2005	1.410	1.410	1.384	1.408	758,161	+0.02(+1.73%)
Apr 20, 2005	1.369	1.391	1.348	1.384	1,586,913	+0.02(+1.12%)
Apr 19, 2005	1.325	1.369	1.298	1.369	1,130,366	+0.09(+6.72%)
Apr 18, 2005	1.276	1.290	1.257	1.283	1,097,363	-0.00(-0.34%)
Apr 15, 2005	1.315	1.331	1.278	1.287	1,659,337	-0.04(-2.96%)
Apr 14, 2005	1.396	1.399	1.314	1.326	1,355,889	-0.08(-5.37%)
Apr 13, 2005	1.403	1.430	1.385	1.402	1,270,631	+0.04(+2.64%)
Apr 12, 2005	1.345	1.379	1.326	1.366	797,582	+0.03(+1.87%)
Apr 11, 2005	1.354	1.384	1.312	1.341	2,621,937	-0.02(-1.68%)
Apr 08, 2005	1.383	1.383	1.347	1.363	1,718,927	-0.01(-0.64%)
Apr 07, 2005	1.344	1.380	1.337	1.372	1,083,611	+0.04(+2.95%)
Apr 06, 2005	1.322	1.402	1.322	1.333	1,784,934	+0.01(+0.99%)
Apr 05, 2005	1.323	1.341	1.309	1.320	965,349	-0.01(-1.06%)
Apr 04, 2005	1.335	1.341	1.320	1.334	1,246,795	-0.02(-1.45%)
Apr 01, 2005	1.354	1.405	1.343	1.354	1,748,263	+0.01(+0.81%)
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%)