Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	17.50	17.66	17.37	17.54	98,174	+0.07(+0.42%)
Jan 28, 2005	17.46	17.60	17.19	17.46	132,770	+0.03(+0.19%)
Jan 27, 2005	17.20	17.58	17.13	17.43	137,777	+0.23(+1.34%)
Jan 26, 2005	16.55	17.20	16.55	17.20	305,599	+0.65(+3.90%)
Jan 25, 2005	16.81	16.81	16.47	16.55	221,537	-0.25(-1.49%)
Jan 24, 2005	16.97	16.97	16.50	16.81	98,174	-0.40(-2.30%)
Jan 21, 2005	17.42	17.46	17.13	17.20	30,954	-0.22(-1.29%)
Jan 20, 2005	17.63	17.63	17.33	17.42	202,569	-0.24(-1.38%)
Jan 19, 2005	17.60	17.99	17.50	17.67	87,400	+0.08(+0.45%)
Jan 18, 2005	17.88	17.89	17.50	17.59	146,123	-0.28(-1.55%)
Jan 14, 2005	17.00	17.93	16.97	17.87	93,167	+0.81(+4.75%)
Jan 13, 2005	16.90	17.10	16.87	17.06	148,096	+0.20(+1.17%)
Jan 12, 2005	17.05	17.13	16.74	16.86	186,789	-0.13(-0.74%)
Jan 11, 2005	17.04	17.15	16.92	16.98	227,151	+0.01(+0.08%)
Jan 10, 2005	16.97	17.00	16.81	16.97	100,450	+0.20(+1.22%)
Jan 07, 2005	17.00	17.13	16.67	16.77	95,443	-0.11(-0.62%)
Jan 06, 2005	17.27	17.29	16.05	16.87	393,304	-0.49(-2.85%)
Jan 05, 2005	17.39	17.41	17.28	17.37	48,252	-0.03(-0.19%)
Jan 04, 2005	17.33	17.53	17.30	17.40	73,592	+0.12(+0.69%)
Jan 03, 2005	17.79	17.86	17.28	17.28	71,316	-0.74(-4.13%)
Dec 31, 2004	18.12	18.12	17.81	18.02	74,958	+0.10(+0.55%)
Dec 30, 2004	17.73	17.93	17.53	17.93	65,398	+0.09(+0.52%)
Dec 29, 2004	17.80	17.91	17.66	17.83	32,623	+0.03(+0.15%)
Dec 28, 2004	17.98	18.06	17.77	17.81	48,556	-0.18(-1.03%)
Dec 27, 2004	18.02	18.19	17.99	17.99	37,630	+0.14(+0.78%)
Dec 23, 2004	18.85	18.86	17.71	17.85	140,509	-0.60(-3.25%)
Dec 22, 2004	17.62	18.71	17.62	18.45	124,273	+0.90(+5.14%)
Dec 21, 2004	17.64	17.64	17.50	17.55	76,475	-0.09(-0.52%)
Dec 20, 2004	17.73	17.75	17.64	17.64	88,007	+0.05(+0.26%)
Dec 17, 2004	17.89	17.89	17.50	17.60	42,031	-0.29(-1.62%)
Dec 16, 2004	17.53	17.91	17.53	17.89	68,130	+0.39(+2.22%)
Dec 15, 2004	17.53	17.60	17.37	17.50	115,169	+0.02(+0.11%)
Dec 14, 2004	17.60	17.60	17.43	17.48	81,786	-0.07(-0.38%)
Dec 13, 2004	17.53	17.58	17.47	17.54	82,241	+0.02(+0.11%)
Dec 10, 2004	17.23	17.56	17.23	17.52	87,856	+0.16(+0.91%)
Dec 09, 2004	17.83	17.83	16.89	17.37	375,399	-0.63(-3.48%)
Dec 08, 2004	18.42	18.42	17.99	17.99	140,660	-0.46(-2.50%)
Dec 07, 2004	18.22	18.53	18.22	18.45	208,184	+0.27(+1.49%)
Dec 06, 2004	18.16	18.22	18.09	18.18	201,963	+0.25(+1.40%)
Dec 03, 2004	17.66	18.06	17.66	17.93	95,139	+0.28(+1.57%)
Dec 02, 2004	18.32	18.32	17.66	17.66	160,386	-0.63(-3.46%)
Dec 01, 2004	18.40	18.78	18.27	18.29	169,035	+0.02(+0.11%)
Nov 30, 2004	17.41	18.47	17.41	18.27	943,505	+0.93(+5.36%)
Nov 29, 2004	17.29	17.37	17.29	17.34	95,594	+0.14(+0.84%)
Nov 26, 2004	17.13	17.28	17.13	17.19	66,916	+0.11(+0.66%)
Nov 24, 2004	16.98	17.19	16.98	17.08	40,969	+0.11(+0.62%)
Nov 23, 2004	16.81	17.00	16.77	16.98	65,247	+0.24(+1.42%)
Nov 22, 2004	16.48	16.81	16.45	16.74	38,237	+0.22(+1.36%)
Nov 19, 2004	16.54	16.61	16.48	16.52	109,706	-0.14(-0.83%)
Nov 18, 2004	16.71	16.81	16.57	16.65	46,280	-0.04(-0.24%)
Nov 17, 2004	16.57	16.74	16.54	16.69	90,132	+0.14(+0.88%)
Nov 16, 2004	16.71	16.71	16.48	16.55	147,185	-0.06(-0.36%)
Nov 15, 2004	16.64	16.64	16.55	16.61	77,538	+0.03(+0.20%)
Nov 12, 2004	16.78	16.81	16.51	16.57	41,576	-0.16(-0.95%)
Nov 11, 2004	16.51	16.74	16.51	16.73	74,199	+0.26(+1.56%)
Nov 10, 2004	16.54	16.58	16.36	16.48	270,093	+0.00(+0.00%)
Nov 09, 2004	17.30	17.30	16.11	16.48	218,654	-0.66(-3.85%)
Nov 08, 2004	17.37	17.40	17.08	17.13	274,948	-0.10(-0.57%)
Nov 05, 2004	15.98	17.24	15.98	17.23	172,981	+1.32(+8.28%)
Nov 04, 2004	16.05	16.05	15.75	15.92	225,330	-0.13(-0.82%)
Nov 03, 2004	16.16	16.28	15.99	16.05	193,010	+0.05(+0.33%)
Nov 02, 2004	15.21	15.99	15.19	15.99	379,192	+0.84(+5.57%)
Nov 01, 2004	15.12	15.20	15.09	15.15	161,145	+0.05(+0.35%)
Oct 29, 2004	15.03	15.17	15.03	15.10	61,757	+0.12(+0.79%)
Oct 28, 2004	14.93	15.00	14.83	14.98	59,329	+0.09(+0.58%)
Oct 27, 2004	14.99	15.16	14.80	14.89	64,792	-0.01(-0.04%)
Oct 26, 2004	14.89	15.04	14.87	14.90	57,660	+0.13(+0.89%)
Oct 25, 2004	15.05	15.05	14.76	14.77	22,153	-0.28(-1.84%)
Oct 22, 2004	14.76	15.12	14.76	15.05	41,576	+0.35(+2.38%)
Oct 21, 2004	15.22	15.22	14.56	14.70	70,861	-0.52(-3.42%)
Oct 20, 2004	15.36	15.36	15.16	15.22	19,270	-0.14(-0.94%)
Oct 19, 2004	15.55	15.55	15.26	15.36	19,574	-0.18(-1.15%)
Oct 18, 2004	15.59	15.59	15.45	15.54	22,760	-0.03(-0.17%)
Oct 15, 2004	15.88	15.88	15.39	15.57	50,528	-0.26(-1.62%)
Oct 14, 2004	16.01	16.01	15.82	15.82	9,407	-0.14(-0.87%)
Oct 13, 2004	15.95	16.07	15.92	15.96	19,270	+0.01(+0.08%)
Oct 12, 2004	15.52	15.99	15.36	15.95	42,183	+0.40(+2.59%)
Oct 11, 2004	15.55	15.75	15.55	15.55	23,064	-0.06(-0.38%)
Oct 08, 2004	15.65	15.75	15.60	15.61	40,362	-0.54(-3.35%)
Oct 07, 2004	15.32	16.15	15.23	16.15	99,995	+0.84(+5.47%)
Oct 06, 2004	15.28	15.45	15.22	15.31	54,170	-0.01(-0.04%)
Oct 05, 2004	14.76	15.34	14.76	15.32	78,751	+0.62(+4.22%)
Oct 04, 2004	14.83	14.86	14.56	14.70	108,340	-0.14(-0.93%)
Oct 01, 2004	14.56	14.84	14.56	14.83	20,029	+0.27(+1.86%)
Sep 30, 2004	14.89	14.89	14.56	14.56	10,469	-0.30(-2.04%)
Sep 29, 2004	14.43	15.13	14.33	14.87	52,653	+0.50(+3.49%)
Sep 28, 2004	14.37	14.40	14.18	14.37	14,870	+0.03(+0.23%)
Sep 27, 2004	14.37	14.47	14.27	14.33	32,168	+0.01(+0.09%)
Sep 24, 2004	14.04	14.32	14.00	14.32	19,118	+0.28(+1.97%)
Sep 23, 2004	15.01	15.01	14.04	14.04	63,578	-0.90(-6.04%)
Sep 22, 2004	14.05	15.03	14.00	14.95	99,236	+0.93(+6.63%)
Sep 21, 2004	13.77	14.35	13.77	14.02	99,691	+0.22(+1.58%)
Sep 20, 2004	13.79	13.81	13.70	13.80	24,733	+0.03(+0.24%)
Sep 17, 2004	13.71	13.79	13.71	13.77	33,989	+0.03(+0.24%)
Sep 16, 2004	13.72	13.84	13.71	13.73	32,168	+0.01(+0.10%)
Sep 15, 2004	13.81	13.81	13.71	13.72	36,720	-0.09(-0.62%)
Sep 14, 2004	13.82	13.82	13.74	13.81	45,521	+0.01(+0.05%)
Sep 13, 2004	13.81	13.81	13.64	13.80	65,247	+0.09(+0.67%)
Sep 10, 2004	13.74	13.83	13.55	13.71	120,631	-0.10(-0.72%)
Sep 09, 2004	13.71	13.83	13.71	13.81	76,020	+0.13(+0.96%)
Sep 08, 2004	13.77	13.77	13.67	13.67	23,519	-0.10(-0.72%)
Sep 07, 2004	13.73	13.81	13.71	13.77	23,064	+0.05(+0.34%)
Sep 03, 2004	13.64	13.73	13.60	13.73	80,421	+0.02(+0.14%)
Sep 02, 2004	13.98	14.01	13.53	13.71	69,951	-0.26(-1.89%)
Sep 01, 2004	14.00	14.08	13.94	13.97	18,815	+0.00(+0.00%)
Aug 31, 2004	13.77	14.03	13.76	13.97	103,181	+0.17(+1.24%)
Aug 30, 2004	13.81	13.83	13.75	13.80	8,042	-0.04(-0.29%)
Aug 27, 2004	13.77	13.84	13.77	13.84	13,656	+0.10(+0.72%)
Aug 26, 2004	13.87	13.91	13.74	13.74	12,594	-0.13(-0.95%)
Aug 25, 2004	13.64	13.87	13.61	13.87	223,054	+0.28(+2.04%)
Aug 24, 2004	13.49	13.70	13.46	13.60	151,889	+0.12(+0.88%)
Aug 23, 2004	13.51	13.54	13.46	13.48	24,733	-0.02(-0.15%)
Aug 20, 2004	13.51	13.51	13.44	13.50	109,251	-0.01(-0.05%)
Aug 19, 2004	13.50	13.54	13.41	13.50	101,057	+0.03(+0.20%)
Aug 18, 2004	13.54	13.56	13.46	13.48	93,925	-0.03(-0.24%)
Aug 17, 2004	13.35	13.58	13.35	13.51	115,320	+0.23(+1.74%)
Aug 16, 2004	13.21	13.51	13.21	13.28	103,788	+0.11(+0.80%)
Aug 13, 2004	13.21	13.23	13.08	13.17	76,172	+0.00(+0.00%)
Aug 12, 2004	13.23	13.35	13.15	13.17	78,144	-0.05(-0.35%)
Aug 11, 2004	13.51	13.51	13.11	13.22	158,110	-0.45(-3.28%)
Aug 10, 2004	13.79	13.83	13.52	13.67	135,805	-0.16(-1.19%)
Aug 09, 2004	13.87	13.91	13.75	13.83	256,740	-0.01(-0.05%)
Aug 06, 2004	13.91	13.91	13.61	13.84	85,276	-0.07(-0.52%)
Aug 05, 2004	14.15	14.16	13.85	13.91	29,285	-0.22(-1.58%)
Aug 04, 2004	14.16	14.24	14.02	14.14	17,298	-0.02(-0.14%)
Aug 03, 2004	13.97	14.25	13.97	14.16	29,892	+0.14(+0.99%)
Aug 02, 2004	14.17	14.49	14.01	14.02	91,953	-0.02(-0.14%)
Jul 30, 2004	13.84	14.20	13.84	14.04	202,266	+0.20(+1.43%)
Jul 29, 2004	13.91	13.91	13.81	13.84	115,320	-0.07(-0.47%)
Jul 28, 2004	12.85	14.43	12.83	13.91	218,047	+1.15(+8.99%)
Jul 27, 2004	12.26	12.76	12.26	12.76	67,523	+0.50(+4.09%)
Jul 26, 2004	12.22	12.27	12.21	12.26	17,753	+0.07(+0.54%)
Jul 23, 2004	12.19	12.23	12.16	12.19	25,036	+0.00(+0.00%)
Jul 22, 2004	12.13	12.31	12.06	12.19	177,988	+0.03(+0.22%)
Jul 21, 2004	12.26	12.28	12.16	12.17	50,528	-0.06(-0.49%)
Jul 20, 2004	12.12	12.23	12.12	12.22	3,945	+0.12(+0.98%)
Jul 19, 2004	12.06	12.16	12.06	12.11	23,822	+0.05(+0.38%)
Jul 16, 2004	11.86	12.06	11.86	12.06	20,788	+0.19(+1.61%)
Jul 15, 2004	12.19	12.19	11.86	11.87	22,457	-0.36(-2.96%)
Jul 14, 2004	12.31	12.32	12.14	12.23	47,190	-0.10(-0.80%)
Jul 13, 2004	12.52	12.52	12.14	12.33	37,327	-0.26(-2.04%)
Jul 12, 2004	12.59	12.65	12.50	12.59	44,914	+0.01(+0.10%)
Jul 09, 2004	12.65	12.65	12.46	12.57	15,628	-0.05(-0.37%)
Jul 08, 2004	12.71	12.71	12.47	12.62	53,259	-0.06(-0.47%)
Jul 07, 2004	12.29	12.92	12.29	12.68	73,441	+0.42(+3.44%)
Jul 06, 2004	12.32	12.33	12.19	12.26	281,625	-0.07(-0.53%)
Jul 02, 2004	12.06	12.36	12.06	12.32	313,642	+0.26(+2.19%)
Jul 01, 2004	12.19	12.19	12.00	12.06	45,369	-0.13(-1.08%)
Jun 30, 2004	12.44	12.44	12.09	12.19	66,309	-0.24(-1.91%)
Jun 29, 2004	12.44	12.44	12.42	12.43	86,187	-0.01(-0.11%)
Jun 28, 2004	12.50	12.50	12.38	12.44	16,842	-0.05(-0.42%)
Jun 25, 2004	12.52	12.55	12.46	12.50	40,665	-0.02(-0.16%)
Jun 24, 2004	12.16	12.56	12.16	12.52	56,446	+0.39(+3.21%)
Jun 23, 2004	12.06	12.13	11.99	12.13	91,346	+0.07(+0.55%)
Jun 22, 2004	12.32	12.36	11.94	12.06	42,031	-0.30(-2.45%)
Jun 21, 2004	12.30	12.46	12.22	12.36	225,330	+0.06(+0.48%)
Jun 18, 2004	12.25	12.30	12.22	12.30	11,835	+0.05(+0.43%)
Jun 17, 2004	12.29	12.29	12.22	12.25	14,263	-0.06(-0.48%)
Jun 16, 2004	12.29	12.32	12.22	12.31	51,894	+0.02(+0.16%)
Jun 15, 2004	12.04	12.29	12.04	12.29	64,943	+0.24(+2.02%)
Jun 14, 2004	12.03	12.09	11.96	12.05	54,170	+0.01(+0.11%)
Jun 10, 2004	12.13	12.21	12.03	12.03	52,349	-0.06(-0.49%)
Jun 09, 2004	12.32	12.32	12.09	12.09	118,203	-0.20(-1.61%)
Jun 08, 2004	12.19	12.39	12.19	12.29	57,356	+0.13(+1.03%)
Jun 07, 2004	12.19	12.32	12.13	12.17	31,864	-0.36(-2.84%)
Jun 04, 2004	12.46	12.53	12.46	12.52	10,925	+0.04(+0.32%)
Jun 03, 2004	12.52	12.52	12.42	12.48	87,856	+0.01(+0.11%)
Jun 02, 2004	12.45	12.50	12.39	12.47	73,744	+0.01(+0.11%)
Jun 01, 2004	12.49	12.49	12.36	12.46	22,760	+0.02(+0.16%)
May 28, 2004	12.19	12.44	12.19	12.44	30,347	+0.24(+2.00%)
May 27, 2004	12.32	12.35	12.19	12.19	57,356	-0.01(-0.11%)
May 26, 2004	12.22	12.30	12.19	12.21	44,307	+0.05(+0.38%)
May 25, 2004	12.03	12.19	12.03	12.16	69,951	+0.13(+1.10%)
May 24, 2004	12.46	12.55	12.01	12.03	32,320	-0.43(-3.44%)
May 21, 2004	12.85	12.85	12.42	12.46	48,252	-0.38(-2.98%)
May 20, 2004	12.87	12.92	12.80	12.84	32,775	-0.07(-0.51%)
May 19, 2004	12.88	13.11	12.79	12.90	81,786	+0.05(+0.41%)
May 18, 2004	12.79	12.91	12.78	12.85	281,321	+0.07(+0.52%)
May 17, 2004	13.01	13.01	12.75	12.79	83,607	-0.22(-1.72%)
May 14, 2004	12.94	13.02	12.88	13.01	18,663	+0.07(+0.56%)
May 13, 2004	12.91	12.98	12.85	12.94	23,064	+0.03(+0.20%)
May 12, 2004	12.92	12.92	12.75	12.91	8,345	-0.07(-0.56%)
May 11, 2004	12.95	13.11	12.89	12.98	126,245	-0.01(-0.05%)
May 10, 2004	13.25	13.25	12.98	12.99	48,859	-0.30(-2.28%)
May 07, 2004	13.37	13.38	13.18	13.29	93,167	-0.01(-0.10%)
May 06, 2004	13.51	13.58	13.17	13.31	173,132	-0.20(-1.51%)
May 05, 2004	13.15	13.51	13.15	13.51	37,782	+0.36(+2.70%)
May 04, 2004	12.98	13.15	12.98	13.15	25,947	+0.17(+1.32%)
May 03, 2004	12.85	13.02	12.85	12.98	32,168	+0.10(+0.77%)
Apr 30, 2004	12.85	13.41	12.82	12.88	173,739	+0.03(+0.26%)
Apr 29, 2004	13.37	13.37	12.79	12.85	21,395	-0.53(-3.94%)
Apr 28, 2004	13.41	13.51	13.37	13.38	482,222	-0.10(-0.73%)
Apr 27, 2004	13.28	13.51	13.28	13.48	23,671	+0.20(+1.49%)
Apr 26, 2004	13.51	13.51	13.13	13.28	37,175	-0.11(-0.84%)
Apr 23, 2004	13.48	13.61	13.31	13.39	32,168	-0.12(-0.88%)
Apr 22, 2004	13.28	13.61	13.25	13.51	261,595	+0.16(+1.23%)
Apr 21, 2004	13.38	13.38	13.25	13.35	22,760	-0.01(-0.10%)
Apr 20, 2004	13.58	13.71	13.36	13.36	50,073	-0.07(-0.49%)
Apr 19, 2004	13.46	13.52	13.35	13.42	42,486	-0.03(-0.20%)
Apr 16, 2004	13.15	13.67	13.15	13.45	88,614	+0.30(+2.25%)
Apr 15, 2004	13.05	13.15	13.02	13.15	68,888	+0.17(+1.32%)
Apr 14, 2004	13.00	13.08	12.98	12.98	209,094	+0.03(+0.25%)
Apr 13, 2004	13.25	13.28	12.85	12.95	116,686	-0.26(-1.99%)
Apr 12, 2004	13.48	13.51	13.13	13.21	41,120	-0.24(-1.81%)
Apr 08, 2004	13.50	13.50	13.35	13.46	18,967	-0.05(-0.39%)
Apr 07, 2004	13.54	13.54	13.42	13.51	61,605	-0.01(-0.10%)
Apr 06, 2004	13.62	13.64	13.41	13.52	57,812	-0.09(-0.63%)
Apr 05, 2004	13.91	13.91	13.56	13.61	66,916	-0.27(-1.95%)
Apr 02, 2004	13.94	14.06	13.88	13.88	72,075	+0.05(+0.33%)
Apr 01, 2004	13.77	14.00	13.77	13.83	284,053	+0.09(+0.67%)
Mar 31, 2004	13.66	13.79	13.66	13.74	118,355	+0.08(+0.58%)
Mar 30, 2004	13.64	13.69	13.64	13.66	62,667	+0.03(+0.24%)
Mar 29, 2004	13.89	13.89	13.58	13.63	45,673	-0.09(-0.67%)
Mar 26, 2004	13.76	13.77	13.64	13.72	141,267	-0.01(-0.10%)
Mar 25, 2004	13.58	13.77	13.58	13.73	165,394	+0.16(+1.21%)
Mar 24, 2004	13.71	13.71	13.43	13.57	93,622	-0.04(-0.29%)
Mar 23, 2004	13.71	13.77	13.58	13.61	68,433	-0.07(-0.48%)
Mar 22, 2004	13.87	13.91	13.64	13.67	211,674	-0.17(-1.24%)
Mar 19, 2004	13.87	14.00	13.84	13.85	10,166	-0.13(-0.90%)
Mar 18, 2004	14.15	14.15	13.83	13.97	20,029	-0.04(-0.28%)
Mar 17, 2004	14.10	14.12	13.89	14.01	44,003	-0.01(-0.09%)
Mar 16, 2004	14.04	14.13	13.91	14.02	76,172	+0.15(+1.09%)
Mar 15, 2004	13.71	13.97	13.71	13.87	124,425	+0.13(+0.96%)
Mar 12, 2004	13.77	13.91	13.62	13.74	50,832	+0.08(+0.58%)
Mar 11, 2004	13.58	13.71	13.58	13.66	123,818	+0.15(+1.12%)
Mar 10, 2004	13.97	13.98	13.38	13.51	97,112	-0.45(-3.26%)
Mar 09, 2004	14.00	14.03	13.87	13.96	155,531	+0.01(+0.05%)
Mar 08, 2004	14.14	14.14	13.87	13.96	74,199	-0.09(-0.66%)
Mar 05, 2004	14.00	14.10	13.97	14.05	67,219	+0.09(+0.61%)
Mar 04, 2004	14.20	14.20	13.91	13.96	62,819	-0.30(-2.12%)
Mar 03, 2004	14.24	14.32	14.24	14.27	11,683	+0.07(+0.46%)
Mar 02, 2004	14.37	14.42	14.10	14.20	96,201	-0.13(-0.87%)
Mar 01, 2004	14.47	14.47	14.27	14.33	24,429	-0.14(-0.96%)
Feb 27, 2004	14.50	14.50	14.43	14.47	23,064	-0.02(-0.14%)
Feb 26, 2004	14.60	14.60	14.34	14.49	33,837	-0.01(-0.09%)
Feb 25, 2004	14.27	14.51	14.27	14.50	92,863	+0.34(+2.37%)
Feb 24, 2004	14.13	14.30	14.07	14.16	36,113	+0.03(+0.23%)
Feb 23, 2004	14.43	14.43	14.09	14.13	11,380	-0.24(-1.65%)
Feb 20, 2004	14.73	14.73	13.98	14.37	80,876	-0.40(-2.68%)
Feb 19, 2004	14.70	14.83	14.69	14.76	116,079	+0.07(+0.49%)
Feb 18, 2004	14.60	14.79	14.56	14.69	39,755	+0.13(+0.86%)
Feb 17, 2004	14.33	14.56	14.33	14.56	219,868	+0.16(+1.10%)
Feb 13, 2004	14.37	14.47	14.33	14.41	373,426	+0.11(+0.74%)
Feb 12, 2004	14.27	14.41	14.18	14.30	417,127	+0.51(+3.73%)
Feb 11, 2004	13.58	13.79	13.58	13.79	10,469	+0.16(+1.16%)
Feb 10, 2004	13.61	13.63	13.58	13.63	6,221	+0.07(+0.49%)
Feb 09, 2004	13.44	13.59	13.41	13.56	203,632	+0.22(+1.63%)
Feb 06, 2004	13.28	13.36	13.25	13.35	43,852	+0.16(+1.25%)
Feb 05, 2004	13.11	13.31	13.11	13.18	152,041	+0.07(+0.55%)
Feb 04, 2004	13.11	13.18	13.08	13.11	101,057	+0.07(+0.56%)
Feb 03, 2004	12.88	13.05	12.88	13.04	227,151	+0.17(+1.33%)