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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	0.9588	1.009	0.9588	1.004	84,342	+0.04(+4.55%)
Jun 27, 2003	0.9381	0.9664	0.9381	0.9599	52,255	+0.02(+2.33%)
Jun 26, 2003	1.014	1.016	0.9283	0.9381	134,763	-0.09(-8.51%)
Jun 25, 2003	1.043	1.043	1.025	1.025	2,750	-0.02(-2.08%)
Jun 24, 2003	1.042	1.050	1.040	1.047	191,603	+0.01(+0.95%)
Jun 23, 2003	1.037	1.037	1.037	1.037	0	+0.00(+0.00%)
Jun 20, 2003	1.064	1.064	1.037	1.037	744,410	-0.02(-1.45%)
Jun 19, 2003	1.053	1.053	1.053	1.053	916	+0.00(+0.00%)
Jun 18, 2003	1.084	1.084	1.053	1.053	6,417	-0.04(-3.31%)
Jun 17, 2003	1.090	1.095	1.081	1.089	306,198	-0.00(-0.20%)
Jun 16, 2003	1.091	1.102	1.089	1.091	346,535	+0.00(+0.00%)
Jun 13, 2003	1.090	1.091	1.068	1.091	189,769	+0.03(+3.09%)
Jun 12, 2003	1.068	1.069	1.042	1.058	552,807	-0.00(-0.41%)
Jun 11, 2003	1.069	1.069	1.047	1.062	228,273	-0.02(-2.21%)
Jun 10, 2003	1.107	1.113	1.064	1.086	434,544	-0.01(-0.90%)
Jun 09, 2003	1.085	1.102	1.085	1.096	572,059	+0.02(+1.41%)
Jun 06, 2003	1.081	1.081	1.081	1.081	1,833	+0.01(+1.12%)
Jun 05, 2003	1.020	1.069	1.020	1.069	167,767	+0.04(+4.26%)
Jun 04, 2003	1.004	1.031	1.004	1.025	134,763	+0.03(+3.30%)
Jun 03, 2003	0.9959	0.9959	0.9839	0.9926	151,265	+0.00(+0.00%)
Jun 02, 2003	1.008	1.008	0.9926	0.9926	29,336	-0.01(-0.55%)
May 30, 2003	1.004	1.009	0.9926	0.9981	74,257	+0.01(+0.55%)
May 29, 2003	0.9654	1.025	0.9654	0.9926	505,135	+0.03(+3.41%)
May 28, 2003	0.9654	0.9654	0.9599	0.9599	9,167	+0.01(+0.57%)
May 27, 2003	0.9392	0.9566	0.9272	0.9544	136,597	-0.04(-4.03%)
May 23, 2003	0.9588	0.9945	0.9588	0.9945	659,151	+0.05(+4.80%)
May 22, 2003	0.9490	0.9501	0.9479	0.9490	18,335	-0.00(-0.11%)
May 21, 2003	0.9163	0.9501	0.9163	0.9501	30,253	+0.03(+3.08%)
May 20, 2003	0.9446	0.9446	0.9054	0.9217	112,761	-0.04(-4.52%)
May 19, 2003	0.9817	0.9817	0.9272	0.9654	101,760	-0.05(-4.63%)
May 16, 2003	0.9926	1.016	0.9708	1.012	294,280	+0.02(+1.98%)
May 15, 2003	1.014	1.014	0.9872	0.9926	605,062	-0.02(-2.15%)
May 14, 2003	1.036	1.036	1.014	1.014	47,671	-0.02(-2.11%)
May 13, 2003	1.014	1.040	1.014	1.036	591,311	+0.02(+2.15%)
May 12, 2003	1.009	1.020	0.9948	1.014	239,274	-0.01(-0.53%)
May 09, 2003	0.9599	1.020	0.9544	1.020	1,608,916	+0.09(+9.36%)
May 08, 2003	0.9326	0.9544	0.9326	0.9326	473,965	-0.01(-0.58%)
May 07, 2003	0.9108	0.9544	0.9086	0.9381	132,013	+0.04(+4.24%)
May 06, 2003	0.9250	0.9250	0.8890	0.8999	1,142,284	-0.04(-4.07%)
May 05, 2003	0.9610	0.9610	0.9239	0.9381	177,851	-0.04(-3.80%)
May 02, 2003	0.9599	0.9795	0.9599	0.9752	86,175	+0.02(+1.59%)
May 01, 2003	0.9599	0.9599	0.9599	0.9599	916	-0.01(-1.01%)
Apr 30, 2003	0.9544	0.9697	0.9544	0.9697	26,586	+0.02(+2.18%)
Apr 29, 2003	0.9326	0.9599	0.9326	0.9490	455,630	+0.03(+2.96%)
Apr 28, 2003	0.8890	0.9228	0.8890	0.9217	434,544	+0.03(+3.55%)
Apr 25, 2003	0.8781	0.8999	0.8781	0.8901	1,486,986	+0.02(+1.75%)
Apr 24, 2003	0.8945	0.8945	0.8748	0.8748	192,519	-0.01(-1.60%)
Apr 23, 2003	0.8672	0.8890	0.8672	0.8890	1,123,949	+0.03(+3.56%)
Apr 22, 2003	0.8661	0.8694	0.8552	0.8585	62,339	-0.02(-1.99%)
Apr 21, 2003	0.8835	0.8835	0.8759	0.8759	15,584	-0.00(-0.25%)
Apr 17, 2003	0.8454	0.8835	0.8454	0.8781	295,197	+0.05(+5.78%)
Apr 16, 2003	0.8454	0.8563	0.8279	0.8301	233,774	+0.00(+0.13%)
Apr 15, 2003	0.7876	0.8290	0.7876	0.8290	24,752	+0.04(+4.83%)
Apr 14, 2003	0.7908	0.7908	0.7908	0.7908	5,500	-0.01(-0.68%)
Apr 11, 2003	0.7745	0.7963	0.7745	0.7963	30,253	+0.03(+3.55%)
Apr 10, 2003	0.8072	0.8072	0.7646	0.7690	74,257	-0.05(-6.00%)
Apr 09, 2003	0.7985	0.8181	0.7985	0.8181	72,424	+0.02(+2.04%)
Apr 08, 2003	0.8126	0.8126	0.7963	0.8017	240,191	-0.01(-0.68%)
Apr 07, 2003	0.8061	0.8399	0.8061	0.8072	695,821	+0.04(+4.96%)
Apr 04, 2003	0.7636	0.7690	0.7636	0.7690	223,689	+0.01(+0.71%)
Apr 03, 2003	0.7417	0.7799	0.7417	0.7636	86,175	+0.03(+4.63%)
Apr 02, 2003	0.7014	0.7297	0.7003	0.7297	156,766	+0.04(+5.69%)