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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)