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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	1.269	1.294	1.258	1.264	181,518	-0.04(-2.85%)
Jul 29, 2004	1.297	1.306	1.284	1.301	736,159	+0.00(+0.25%)
Jul 28, 2004	1.224	1.298	1.223	1.298	410,709	+0.08(+6.63%)
Jul 27, 2004	1.211	1.229	1.191	1.217	293,363	+0.03(+2.10%)
Jul 26, 2004	1.260	1.269	1.191	1.192	388,706	-0.07(-5.61%)
Jul 23, 2004	1.270	1.296	1.260	1.263	556,474	-0.00(-0.17%)
Jul 22, 2004	1.244	1.297	1.233	1.265	801,249	+0.02(+1.84%)
Jul 21, 2004	1.307	1.307	1.239	1.242	713,240	-0.07(-5.48%)
Jul 20, 2004	1.320	1.331	1.305	1.314	498,718	-0.01(-0.99%)
Jul 19, 2004	1.332	1.350	1.325	1.327	559,224	+0.01(+0.41%)
Jul 16, 2004	1.287	1.342	1.287	1.322	1,066,193	+0.06(+4.57%)
Jul 15, 2004	1.233	1.265	1.233	1.264	642,649	+0.03(+2.57%)
Jul 14, 2004	1.244	1.261	1.224	1.233	351,119	-0.01(-0.88%)
Jul 13, 2004	1.250	1.257	1.227	1.244	422,626	-0.01(-0.52%)
Jul 12, 2004	1.222	1.253	1.206	1.250	591,311	+0.03(+2.78%)
Jul 09, 2004	1.238	1.238	1.208	1.216	256,693	-0.02(-1.76%)
Jul 08, 2004	1.249	1.252	1.222	1.238	350,202	-0.01(-1.13%)
Jul 07, 2004	1.241	1.258	1.233	1.252	506,968	+0.02(+1.41%)
Jul 06, 2004	1.211	1.246	1.210	1.235	315,365	-0.02(-1.82%)
Jul 02, 2004	1.216	1.261	1.211	1.258	578,476	+0.06(+4.91%)
Jul 01, 2004	1.203	1.215	1.173	1.199	296,113	+0.01(+0.55%)
Jun 30, 2004	1.161	1.192	1.161	1.192	410,709	+0.04(+3.70%)
Jun 29, 2004	1.131	1.156	1.127	1.150	323,616	+0.02(+1.64%)
Jun 28, 2004	1.124	1.149	1.124	1.131	374,038	-0.00(-0.29%)
Jun 25, 2004	1.155	1.155	1.119	1.134	483,133	+0.01(+0.68%)
Jun 24, 2004	1.156	1.194	1.127	1.127	1,035,940	-0.02(-1.62%)
Jun 23, 2004	1.126	1.145	1.113	1.145	651,817	+0.02(+1.74%)
Jun 22, 2004	1.137	1.145	1.125	1.126	201,687	-0.02(-1.71%)
Jun 21, 2004	1.134	1.175	1.132	1.145	330,950	-0.01(-0.85%)
Jun 18, 2004	1.124	1.156	1.122	1.155	264,027	+0.00(+0.38%)
Jun 17, 2004	1.124	1.178	1.118	1.151	551,890	+0.03(+2.83%)
Jun 16, 2004	1.120	1.126	1.107	1.119	814,084	+0.00(+0.10%)
Jun 15, 2004	1.096	1.129	1.091	1.118	988,268	+0.05(+5.13%)
Jun 14, 2004	1.069	1.074	1.040	1.064	569,308	-0.05(-4.41%)
Jun 10, 2004	1.115	1.120	1.102	1.113	175,101	-0.00(-0.39%)
Jun 09, 2004	1.144	1.149	1.113	1.117	447,379	-0.02(-1.92%)
Jun 08, 2004	1.130	1.143	1.120	1.139	606,895	-0.00(-0.19%)
Jun 07, 2004	1.124	1.148	1.115	1.141	422,626	+0.04(+4.08%)
Jun 04, 2004	1.091	1.126	1.074	1.096	574,809	+0.04(+3.61%)
Jun 03, 2004	1.088	1.088	1.040	1.058	578,476	-0.04(-3.48%)
Jun 02, 2004	1.062	1.106	1.062	1.096	756,328	+0.04(+4.25%)
Jun 01, 2004	1.058	1.058	0.9959	1.052	1,116,615	-0.01(-0.92%)
May 28, 2004	1.085	1.104	1.061	1.061	711,406	-0.02(-1.92%)
May 27, 2004	1.065	1.086	1.058	1.082	872,756	+0.02(+2.27%)
May 26, 2004	1.042	1.058	1.032	1.058	476,715	+0.02(+1.89%)
May 25, 2004	1.025	1.074	1.025	1.038	469,381	+0.00(+0.42%)
May 24, 2004	1.020	1.048	1.016	1.034	666,485	+0.02(+1.94%)
May 21, 2004	1.014	1.043	0.9992	1.014	738,909	+0.01(+0.65%)
May 20, 2004	1.058	1.077	0.9959	1.008	2,240,564	-0.08(-6.95%)
May 19, 2004	1.113	1.137	1.076	1.083	737,992	+0.00(+0.00%)
May 18, 2004	1.113	1.125	1.046	1.083	1,041,440	+0.00(+0.00%)
May 17, 2004	1.092	1.102	1.047	1.083	1,617,166	-0.06(-5.43%)
May 14, 2004	1.167	1.168	1.113	1.145	657,317	+0.02(+1.74%)
May 13, 2004	1.140	1.180	1.124	1.126	1,143,201	-0.06(-4.80%)
May 12, 2004	1.211	1.211	1.134	1.182	731,575	-0.03(-2.34%)
May 11, 2004	1.152	1.233	1.152	1.211	1,161,536	+0.07(+6.12%)
May 10, 2004	1.162	1.186	1.132	1.141	916,761	-0.08(-6.52%)
May 07, 2004	1.283	1.283	1.189	1.221	498,718	-0.07(-5.65%)
May 06, 2004	1.326	1.326	1.280	1.294	392,373	-0.05(-3.58%)
May 05, 2004	1.307	1.353	1.307	1.342	450,129	+0.04(+3.45%)
May 04, 2004	1.277	1.344	1.268	1.297	1,011,187	+0.02(+1.54%)