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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	1.191	1.191	1.170	1.189	959,849	+0.00(+0.00%)
Sep 29, 2003	1.186	1.188	1.169	1.189	531,721	+0.01(+0.46%)
Sep 26, 2003	1.166	1.182	1.166	1.184	232,857	+0.01(+0.56%)
Sep 25, 2003	1.178	1.181	1.173	1.177	1,090,029	-0.02(-1.55%)
Sep 24, 2003	1.184	1.197	1.176	1.196	1,105,614	-0.00(-0.18%)
Sep 23, 2003	1.205	1.217	1.189	1.198	1,296,300	-0.02(-1.35%)
Sep 22, 2003	1.221	1.227	1.205	1.214	1,010,270	-0.02(-1.68%)
Sep 19, 2003	1.241	1.247	1.229	1.235	1,256,879	-0.02(-1.57%)
Sep 18, 2003	1.276	1.276	1.242	1.254	1,682,256	-0.02(-1.71%)
Sep 17, 2003	1.314	1.314	1.265	1.276	1,468,651	-0.00(-0.34%)
Sep 16, 2003	1.299	1.299	1.271	1.281	751,744	-0.02(-1.34%)
Sep 15, 2003	1.290	1.298	1.287	1.298	1,477,819	+0.02(+1.45%)
Sep 12, 2003	1.289	1.296	1.262	1.280	1,502,571	-0.01(-0.59%)
Sep 11, 2003	1.298	1.298	1.287	1.287	1,636,418	+0.02(+1.29%)
Sep 10, 2003	1.216	1.280	1.211	1.271	1,627,251	+0.05(+3.83%)
Sep 09, 2003	1.225	1.233	1.200	1.224	1,486,986	+0.01(+0.81%)
Sep 08, 2003	1.271	1.271	1.199	1.214	1,132,200	-0.03(-2.37%)
Sep 05, 2003	1.182	1.254	1.182	1.244	1,548,409	+0.06(+5.17%)
Sep 04, 2003	1.211	1.211	1.162	1.182	1,927,949	-0.02(-1.46%)
Sep 03, 2003	1.230	1.238	1.184	1.200	2,861,212	-0.02(-1.61%)
Sep 02, 2003	1.211	1.227	1.185	1.220	1,949,034	-0.00(-0.18%)
Aug 29, 2003	1.200	1.251	1.178	1.222	1,960,952	+0.03(+2.47%)
Aug 28, 2003	1.184	1.206	1.174	1.192	3,845,813	+0.03(+2.34%)
Aug 27, 2003	1.109	1.176	1.107	1.165	2,522,010	+0.07(+6.06%)
Aug 26, 2003	1.058	1.145	1.031	1.098	4,526,050	+0.06(+6.00%)
Aug 25, 2003	1.034	1.047	1.011	1.036	455,630	-0.01(-1.04%)
Aug 22, 2003	1.014	1.047	1.014	1.047	33,003	+0.04(+3.78%)
Aug 21, 2003	1.022	1.022	0.9992	1.009	88,925	-0.01(-1.39%)
Aug 20, 2003	0.9828	1.023	0.9828	1.023	128,346	+0.04(+3.99%)
Aug 19, 2003	1.005	1.019	0.9839	0.9839	524,387	-0.03(-3.11%)
Aug 18, 2003	1.064	1.064	1.016	1.016	116,428	-0.00(-0.43%)
Aug 15, 2003	1.009	1.028	1.009	1.020	21,085	+0.02(+1.63%)
Aug 14, 2003	0.9981	1.004	0.9981	1.004	2,750	+0.02(+1.77%)
Aug 13, 2003	0.9534	0.9872	0.9534	0.9861	208,104	+0.03(+3.67%)
Aug 12, 2003	0.9577	0.9654	0.9512	0.9512	206,271	-0.01(-1.02%)
Aug 11, 2003	0.9719	0.9926	0.9534	0.9610	201,687	-0.01(-1.01%)
Aug 08, 2003	0.9730	0.9861	0.9621	0.9708	36,670	-0.01(-1.11%)
Aug 07, 2003	0.9272	0.9861	0.9272	0.9817	237,441	+0.07(+7.40%)
Aug 06, 2003	0.9381	0.9381	0.9108	0.9141	544,556	-0.01(-1.41%)
Aug 05, 2003	0.8999	0.9326	0.8999	0.9272	64,173	+0.03(+3.66%)
Aug 04, 2003	0.9272	0.9272	0.8726	0.8945	343,785	-0.07(-6.82%)
Aug 01, 2003	1.026	1.026	0.9490	0.9599	133,847	-0.08(-7.47%)
Jul 31, 2003	1.036	1.040	1.032	1.037	59,589	+0.02(+2.04%)
Jul 30, 2003	1.037	1.042	1.014	1.017	77,007	-0.01(-1.38%)
Jul 29, 2003	1.064	1.064	1.031	1.031	42,171	-0.04(-3.57%)
Jul 28, 2003	1.047	1.069	1.047	1.069	109,094	+0.02(+1.76%)
Jul 25, 2003	1.080	1.080	1.042	1.050	153,099	-0.03(-3.02%)
Jul 24, 2003	1.080	1.083	1.077	1.083	8,250	-0.00(-0.20%)
Jul 23, 2003	1.096	1.102	1.080	1.085	231,023	-0.01(-1.00%)
Jul 22, 2003	1.088	1.096	1.080	1.096	399,707	+0.02(+1.51%)
Jul 21, 2003	1.025	1.080	1.025	1.080	141,181	+0.05(+5.32%)
Jul 18, 2003	1.009	1.029	1.009	1.025	137,514	+0.01(+1.29%)
Jul 17, 2003	1.025	1.029	1.012	1.012	89,842	-0.01(-0.75%)
Jul 16, 2003	1.010	1.020	1.010	1.020	10,084	-0.00(-0.32%)
Jul 15, 2003	1.036	1.036	1.023	1.023	12,834	-0.00(-0.21%)
Jul 14, 2003	0.9774	1.025	0.9774	1.025	661,901	+0.05(+4.91%)
Jul 11, 2003	0.9719	0.9850	0.9708	0.9774	19,251	-0.00(-0.44%)
Jul 10, 2003	0.9926	0.9926	0.9817	0.9817	35,753	-0.02(-2.17%)
Jul 09, 2003	0.9981	1.014	0.9926	1.004	69,673	-0.01(-0.54%)
Jul 08, 2003	1.009	1.024	1.009	1.009	49,505	+0.00(+0.22%)
Jul 07, 2003	1.069	1.069	1.002	1.007	551,890	-0.08(-7.33%)
Jul 03, 2003	1.093	1.093	1.082	1.086	635,315	-0.01(-0.50%)
Jul 02, 2003	1.050	1.090	1.050	1.092	183,352	+0.04(+4.16%)