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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2004	1.238	1.277	1.218	1.277	971,766	+0.03(+2.27%)
Apr 30, 2004	1.252	1.277	1.245	1.249	460,214	-0.03(-2.14%)
Apr 29, 2004	1.300	1.309	1.234	1.276	584,893	-0.03(-1.93%)
Apr 28, 2004	1.336	1.342	1.298	1.301	319,032	-0.06(-4.56%)
Apr 27, 2004	1.342	1.386	1.342	1.363	387,790	+0.02(+1.63%)
Apr 26, 2004	1.380	1.380	1.333	1.342	176,934	-0.03(-2.15%)
Apr 23, 2004	1.359	1.396	1.347	1.371	638,982	+0.02(+1.13%)
Apr 22, 2004	1.321	1.359	1.304	1.356	463,881	+0.05(+3.50%)
Apr 21, 2004	1.347	1.347	1.287	1.310	423,543	-0.03(-1.96%)
Apr 20, 2004	1.351	1.368	1.336	1.336	551,890	-0.03(-1.84%)
Apr 19, 2004	1.337	1.368	1.314	1.361	415,292	+0.01(+0.97%)
Apr 16, 2004	1.353	1.366	1.345	1.348	506,052	-0.01(-1.04%)
Apr 15, 2004	1.398	1.398	1.347	1.362	424,460	-0.05(-3.33%)
Apr 14, 2004	1.397	1.416	1.372	1.409	1,092,779	+0.00(+0.08%)
Apr 13, 2004	1.403	1.429	1.403	1.408	623,397	+0.00(+0.31%)
Apr 12, 2004	1.389	1.429	1.366	1.404	565,641	+0.03(+1.90%)
Apr 08, 2004	1.377	1.398	1.356	1.378	924,095	+0.01(+0.88%)
Apr 07, 2004	1.428	1.428	1.363	1.366	648,150	-0.07(-4.94%)
Apr 06, 2004	1.473	1.494	1.429	1.437	1,138,617	-0.03(-2.08%)
Apr 05, 2004	1.434	1.470	1.423	1.467	621,564	+0.02(+1.51%)
Apr 02, 2004	1.423	1.450	1.407	1.445	768,245	+0.03(+1.84%)