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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	1.674	1.713	1.668	1.713	4,965,179	+0.05(+3.29%)
Aug 30, 2005	1.649	1.675	1.649	1.658	1,384,309	+0.01(+0.40%)
Aug 29, 2005	1.666	1.667	1.632	1.651	2,063,629	-0.02(-0.98%)
Aug 26, 2005	1.680	1.682	1.631	1.668	811,333	-0.00(-0.07%)
Aug 25, 2005	1.685	1.685	1.647	1.669	2,533,928	+0.04(+2.34%)
Aug 24, 2005	1.690	1.690	1.617	1.631	813,167	-0.05(-2.86%)
Aug 23, 2005	1.731	1.731	1.655	1.679	757,244	-0.04(-2.41%)
Aug 22, 2005	1.643	1.745	1.643	1.720	3,214,165	+0.08(+4.92%)
Aug 19, 2005	1.740	1.740	1.601	1.639	5,324,549	-0.07(-4.27%)
Aug 18, 2005	1.745	1.745	1.680	1.713	2,398,247	-0.03(-1.87%)
Aug 17, 2005	1.758	1.764	1.732	1.745	3,965,909	+0.00(+0.00%)
Aug 16, 2005	1.817	1.827	1.738	1.745	1,848,190	-0.06(-3.15%)
Aug 15, 2005	1.818	1.818	1.767	1.802	1,176,204	+0.02(+1.35%)
Aug 12, 2005	1.717	1.800	1.691	1.778	8,517,629	+0.00(+0.25%)
Aug 11, 2005	1.878	1.878	1.745	1.774	3,188,495	-0.10(-5.13%)
Aug 10, 2005	1.849	1.903	1.833	1.870	5,905,776	+0.06(+3.32%)
Aug 09, 2005	1.781	1.810	1.768	1.810	2,073,714	+0.03(+1.84%)
Aug 08, 2005	1.821	1.821	1.749	1.777	1,916,031	+0.00(+0.06%)
Aug 05, 2005	1.810	1.816	1.773	1.776	2,407,415	-0.01(-0.49%)
Aug 04, 2005	1.789	1.827	1.755	1.785	13,975,109	+0.05(+2.83%)
Aug 03, 2005	1.734	1.749	1.693	1.735	1,679,506	+0.04(+2.38%)
Aug 02, 2005	1.687	1.721	1.671	1.695	1,860,108	+0.04(+2.57%)
Aug 01, 2005	1.654	1.673	1.623	1.653	801,249	+0.00(+0.20%)
Jul 29, 2005	1.649	1.689	1.629	1.649	1,838,106	+0.02(+1.41%)
Jul 28, 2005	1.575	1.638	1.564	1.626	1,442,982	+0.06(+3.98%)
Jul 27, 2005	1.563	1.582	1.529	1.564	1,083,611	+0.01(+0.77%)
Jul 26, 2005	1.482	1.591	1.450	1.552	1,710,676	+0.07(+4.63%)
Jul 25, 2005	1.490	1.493	1.429	1.483	3,279,255	-0.09(-5.88%)
Jul 22, 2005	1.610	1.610	1.548	1.576	1,825,271	-0.04(-2.36%)
Jul 21, 2005	1.699	1.699	1.594	1.614	1,736,345	-0.04(-2.18%)
Jul 20, 2005	1.615	1.661	1.605	1.650	1,046,024	+0.01(+0.60%)
Jul 19, 2005	1.685	1.685	1.613	1.641	1,482,403	-0.03(-1.76%)
Jul 18, 2005	1.691	1.691	1.647	1.670	2,352,409	+0.00(+0.07%)
Jul 15, 2005	1.704	1.734	1.666	1.669	2,909,800	-0.04(-2.43%)
Jul 14, 2005	1.659	1.745	1.653	1.711	985,518	-0.00(-0.18%)
Jul 13, 2005	1.742	1.773	1.705	1.714	1,330,220	-0.01(-0.44%)
Jul 12, 2005	1.684	1.756	1.680	1.721	1,643,753	+0.06(+3.54%)
Jul 11, 2005	1.680	1.680	1.647	1.662	659,151	+0.04(+2.28%)
Jul 08, 2005	1.598	1.633	1.598	1.625	1,388,893	+0.02(+1.02%)
Jul 07, 2005	1.587	1.609	1.582	1.609	396,040	+0.01(+0.34%)
Jul 06, 2005	1.607	1.608	1.584	1.603	1,529,157	+0.02(+1.17%)
Jul 05, 2005	1.635	1.635	1.573	1.585	2,424,833	-0.05(-3.26%)
Jul 01, 2005	1.685	1.685	1.631	1.638	1,784,934	-0.00(-0.20%)
Jun 30, 2005	1.655	1.655	1.637	1.642	578,476	-0.01(-0.66%)
Jun 29, 2005	1.669	1.669	1.642	1.653	1,360,473	+0.03(+1.68%)
Jun 28, 2005	1.603	1.637	1.603	1.625	801,249	-0.01(-0.40%)
Jun 27, 2005	1.631	1.637	1.615	1.632	693,071	+0.01(+0.74%)
Jun 24, 2005	1.591	1.629	1.591	1.620	656,401	+0.04(+2.48%)
Jun 23, 2005	1.644	1.644	1.575	1.581	2,304,737	-0.07(-3.98%)
Jun 22, 2005	1.643	1.662	1.624	1.646	1,013,937	+0.00(+0.20%)
Jun 21, 2005	1.638	1.653	1.627	1.643	1,666,672	+0.03(+1.69%)
Jun 20, 2005	1.615	1.642	1.606	1.615	1,283,465	-0.00(-0.20%)
Jun 17, 2005	1.658	1.674	1.614	1.619	982,768	-0.04(-2.30%)
Jun 16, 2005	1.612	1.662	1.611	1.657	1,641,919	+0.07(+4.33%)
Jun 15, 2005	1.585	1.630	1.572	1.588	2,156,222	+0.00(+0.21%)
Jun 14, 2005	1.587	1.637	1.500	1.585	2,277,235	-0.00(-0.14%)
Jun 13, 2005	1.593	1.631	1.552	1.587	1,968,286	+0.01(+0.41%)
Jun 10, 2005	1.576	1.595	1.567	1.581	1,534,658	+0.00(+0.28%)
Jun 09, 2005	1.614	1.614	1.550	1.576	1,322,886	-0.05(-3.15%)
Jun 08, 2005	1.623	1.654	1.603	1.627	1,015,771	+0.03(+1.84%)
Jun 07, 2005	1.596	1.615	1.587	1.598	1,600,665	-0.03(-1.74%)
Jun 06, 2005	1.647	1.653	1.606	1.626	1,475,068	-0.07(-4.24%)
Jun 03, 2005	1.733	1.749	1.668	1.698	1,282,549	-0.05(-2.63%)
Jun 02, 2005	1.641	1.744	1.641	1.744	2,594,434	+0.10(+5.89%)
Jun 01, 2005	1.636	1.647	1.613	1.647	779,247	+0.02(+1.21%)
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%)
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%)
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%)
Dec 01, 2004	1.470	1.500	1.464	1.500	4,216,185	+0.02(+1.48%)
Nov 30, 2004	1.434	1.503	1.434	1.478	2,776,870	+0.05(+3.51%)
Nov 29, 2004	1.445	1.447	1.423	1.428	4,433,457	-0.05(-3.61%)
Nov 26, 2004	1.490	1.494	1.477	1.481	2,296,487	-0.03(-1.95%)
Nov 24, 2004	1.494	1.539	1.488	1.511	7,389,096	+0.03(+1.76%)
Nov 23, 2004	1.445	1.490	1.441	1.485	4,085,088	+0.04(+2.72%)
Nov 22, 2004	1.361	1.456	1.361	1.445	4,695,651	+0.08(+5.49%)
Nov 19, 2004	1.350	1.374	1.347	1.370	2,521,093	+0.02(+1.13%)
Nov 18, 2004	1.389	1.389	1.347	1.355	1,840,856	-0.03(-1.82%)
Nov 17, 2004	1.353	1.403	1.336	1.380	4,170,347	+0.06(+4.46%)
Nov 16, 2004	1.314	1.334	1.293	1.321	2,039,793	+0.01(+0.66%)
Nov 15, 2004	1.306	1.322	1.289	1.312	1,472,318	+0.01(+0.50%)
Nov 12, 2004	1.286	1.314	1.286	1.306	1,486,986	+0.03(+2.40%)
Nov 11, 2004	1.257	1.293	1.250	1.275	1,874,776	+0.02(+1.21%)
Nov 10, 2004	1.310	1.310	1.260	1.260	2,095,716	-0.04(-3.02%)
Nov 09, 2004	1.269	1.309	1.269	1.299	3,634,041	+0.03(+2.41%)
Nov 08, 2004	1.287	1.287	1.251	1.269	3,445,188	-0.01(-0.94%)
Nov 05, 2004	1.276	1.310	1.249	1.281	8,158,258	+0.01(+0.60%)
Nov 04, 2004	1.240	1.282	1.217	1.273	4,935,842	+0.03(+2.64%)
Nov 03, 2004	1.211	1.254	1.189	1.240	9,619,576	+0.07(+5.57%)
Nov 02, 2004	1.173	1.182	1.133	1.175	3,187,579	+0.02(+1.89%)
Nov 01, 2004	1.102	1.175	1.093	1.153	7,500,940	+0.06(+5.17%)
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%)