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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	0.6010	0.6010	0.6010	0.6010	916	+0.00(+0.73%)
Nov 27, 2002	0.5978	0.6250	0.5967	0.5967	53,172	+0.00(+0.37%)
Nov 26, 2002	0.5836	0.5945	0.5672	0.5945	97,176	-0.03(-5.22%)
Nov 25, 2002	0.6272	0.6272	0.6272	0.6272	0	+0.00(+0.00%)
Nov 22, 2002	0.6381	0.6381	0.6272	0.6272	2,750	-0.01(-2.21%)
Nov 21, 2002	0.6436	0.6436	0.6414	0.6414	10,084	-0.00(-0.34%)
Nov 20, 2002	0.6556	0.6556	0.6436	0.6436	2,750	-0.01(-2.16%)
Nov 19, 2002	0.6545	0.6577	0.6523	0.6577	182,435	+0.01(+1.69%)
Nov 18, 2002	0.6523	0.6523	0.6436	0.6468	15,584	+0.00(+0.51%)
Nov 15, 2002	0.6436	0.6436	0.6436	0.6436	2,750	+0.01(+1.72%)
Nov 14, 2002	0.6327	0.6327	0.6327	0.6327	0	+0.00(+0.00%)
Nov 13, 2002	0.6327	0.6327	0.6327	0.6327	5,500	-0.02(-3.33%)
Nov 12, 2002	0.6545	0.6545	0.6436	0.6545	12,834	-0.01(-1.64%)
Nov 11, 2002	0.6708	0.6708	0.6654	0.6654	7,334	+0.00(+0.00%)
Nov 08, 2002	0.6599	0.6654	0.6599	0.6654	147,598	+0.03(+4.27%)
Nov 07, 2002	0.6327	0.6381	0.6283	0.6381	5,500	+0.00(+0.00%)
Nov 06, 2002	0.6381	0.6381	0.6381	0.6381	0	+0.00(+0.00%)
Nov 05, 2002	0.6665	0.6676	0.6381	0.6381	149,432	-0.03(-4.88%)
Nov 04, 2002	0.6752	0.6752	0.6436	0.6708	256,693	+0.01(+0.99%)
Nov 01, 2002	0.6272	0.6654	0.6272	0.6643	327,283	+0.05(+8.75%)
Oct 31, 2002	0.6534	0.6665	0.6108	0.6108	317,199	-0.00(-0.71%)
Oct 30, 2002	0.6054	0.6272	0.6043	0.6152	325,450	+0.05(+8.25%)
Oct 29, 2002	0.5781	0.5792	0.5683	0.5683	11,001	-0.01(-1.70%)
Oct 28, 2002	0.6218	0.6218	0.5781	0.5781	80,674	-0.04(-7.02%)
Oct 25, 2002	0.5890	0.6218	0.5879	0.6218	390,540	+0.04(+7.55%)
Oct 24, 2002	0.5781	0.5781	0.5618	0.5781	142,098	+0.02(+3.92%)
Oct 23, 2002	0.5563	0.5563	0.5563	0.5563	916	+0.01(+2.00%)
Oct 22, 2002	0.5389	0.5454	0.5389	0.5454	101,760	+0.00(+0.00%)
Oct 21, 2002	0.5454	0.5465	0.5410	0.5454	136,597	+0.01(+1.21%)
Oct 18, 2002	0.5389	0.5389	0.5389	0.5389	366,704	+0.01(+1.86%)
Oct 17, 2002	0.5192	0.5290	0.5192	0.5290	15,584	+0.02(+4.30%)
Oct 16, 2002	0.5454	0.5454	0.4898	0.5072	43,087	-0.03(-6.06%)
Oct 15, 2002	0.5301	0.5399	0.5301	0.5399	6,417	+0.01(+1.02%)
Oct 14, 2002	0.5781	0.5781	0.5345	0.5345	248,442	-0.05(-9.09%)
Oct 11, 2002	0.5759	0.5934	0.5727	0.5879	18,335	+0.02(+3.65%)
Oct 10, 2002	0.5618	0.5890	0.5618	0.5672	33,003	+0.01(+0.97%)
Oct 09, 2002	0.5509	0.5639	0.5454	0.5618	61,423	-0.03(-4.63%)
Oct 08, 2002	0.5988	0.5999	0.5727	0.5890	16,501,703	-0.01(-2.17%)
Oct 07, 2002	0.6054	0.6054	0.6021	0.6021	10,084	-0.04(-6.44%)
Oct 04, 2002	0.6272	0.6436	0.6250	0.6436	70,590	+0.05(+9.06%)
Oct 03, 2002	0.5672	0.5901	0.5563	0.5901	290,613	+0.01(+2.27%)
Oct 02, 2002	0.6108	0.6108	0.5759	0.5770	678,403	-0.03(-5.03%)
Oct 01, 2002	0.5607	0.6076	0.5607	0.6076	96,259	+0.05(+8.79%)
Sep 30, 2002	0.5181	0.5629	0.5127	0.5585	691,238	+0.04(+7.79%)
Sep 27, 2002	0.5781	0.5890	0.5127	0.5181	547,306	-0.08(-13.48%)
Sep 26, 2002	0.5814	0.5988	0.5814	0.5988	107,261	+0.01(+1.29%)
Sep 25, 2002	0.5792	0.5912	0.5781	0.5912	1,435,648	+0.02(+4.23%)
Sep 24, 2002	0.5912	0.5956	0.5836	0.5672	436,378	-0.03(-5.11%)
Sep 23, 2002	0.6076	0.6076	0.5978	0.5978	317,199	-0.06(-9.12%)
Sep 20, 2002	0.6599	0.6763	0.6479	0.6577	665,568	+0.01(+2.20%)
Sep 19, 2002	0.6654	0.6654	0.6436	0.6436	12,834	-0.05(-7.09%)
Sep 18, 2002	0.7145	0.7145	0.6927	0.6927	7,334	-0.02(-3.05%)
Sep 17, 2002	0.7145	0.7145	0.7145	0.7145	10,084	+0.01(+0.77%)
Sep 16, 2002	0.7199	0.7199	0.7090	0.7090	11,001	-0.02(-2.69%)
Sep 13, 2002	0.7287	0.7287	0.7287	0.7287	0	+0.00(+0.00%)
Sep 12, 2002	0.7287	0.7287	0.7287	0.7287	458,380	-0.01(-1.04%)
Sep 11, 2002	0.7254	0.7363	0.7254	0.7363	10,084	+0.01(+1.81%)
Sep 10, 2002	0.7232	0.7232	0.7232	0.7232	0	+0.00(+0.00%)
Sep 09, 2002	0.6872	0.7232	0.6872	0.7232	34,836	+0.03(+3.59%)
Sep 06, 2002	0.7047	0.7047	0.6981	0.6981	187,019	-0.01(-1.69%)
Sep 05, 2002	0.7036	0.7199	0.7036	0.7101	61,423	-0.03(-3.41%)
Sep 04, 2002	0.7319	0.7352	0.7319	0.7352	11,917	-0.01(-0.88%)