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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	1.908	1.908	1.865	1.896	706,822	-0.00(-0.06%)
Sep 29, 2005	1.887	1.902	1.871	1.897	1,077,194	+0.01(+0.75%)
Sep 28, 2005	1.876	1.895	1.864	1.883	1,290,799	+0.03(+1.53%)
Sep 27, 2005	1.913	1.914	1.821	1.854	1,578,662	-0.05(-2.52%)
Sep 26, 2005	1.896	1.944	1.885	1.902	2,305,654	+0.02(+1.16%)
Sep 23, 2005	1.881	1.897	1.860	1.881	1,226,626	+0.01(+0.64%)
Sep 22, 2005	1.902	1.903	1.860	1.869	1,411,812	-0.01(-0.47%)
Sep 21, 2005	1.839	1.896	1.831	1.877	7,444,101	+0.05(+2.75%)
Sep 20, 2005	1.824	1.861	1.822	1.827	3,308,591	+0.03(+1.70%)
Sep 19, 2005	1.765	1.803	1.756	1.797	2,615,520	+0.03(+1.48%)
Sep 16, 2005	1.706	1.773	1.706	1.770	2,537,595	+0.06(+3.71%)
Sep 15, 2005	1.721	1.732	1.702	1.707	1,517,239	+0.01(+0.77%)
Sep 14, 2005	1.699	1.708	1.684	1.694	2,007,707	+0.02(+1.17%)
Sep 13, 2005	1.728	1.728	1.672	1.674	2,404,664	-0.05(-2.79%)
Sep 12, 2005	1.723	1.731	1.702	1.722	1,364,140	-0.01(-0.69%)
Sep 09, 2005	1.773	1.803	1.685	1.734	2,823,624	+0.03(+2.05%)
Sep 08, 2005	1.740	1.740	1.691	1.699	991,935	-0.04(-2.32%)
Sep 07, 2005	1.746	1.747	1.707	1.740	1,213,791	-0.00(-0.25%)
Sep 06, 2005	1.745	1.745	1.737	1.744	1,763,848	+0.00(+0.13%)
Sep 02, 2005	1.680	1.745	1.680	1.742	2,536,678	+0.04(+2.44%)
Sep 01, 2005	1.713	1.745	1.701	1.701	3,105,987	-0.01(-0.70%)
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%)