Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.086	6.086	6.018	6.018	50,107	+0.17(+2.92%)
Nov 27, 2002	6.086	6.086	5.773	5.847	73,315	-0.18(-3.02%)
Nov 26, 2002	6.342	6.342	6.001	6.029	60,128	-0.24(-3.90%)
Nov 25, 2002	6.257	6.416	6.228	6.274	171,595	+0.05(+0.73%)
Nov 22, 2002	6.046	6.228	6.029	6.228	217,659	+0.16(+2.72%)
Nov 21, 2002	5.858	6.103	5.767	6.063	140,300	+0.23(+4.00%)
Nov 20, 2002	5.688	5.830	5.602	5.830	88,083	+0.20(+3.54%)
Nov 19, 2002	5.546	5.671	5.540	5.631	273,217	+0.09(+1.54%)
Nov 18, 2002	5.773	5.773	5.403	5.546	1,008,478	-0.20(-3.47%)
Nov 15, 2002	5.802	5.807	5.745	5.745	43,426	-0.11(-1.94%)
Nov 14, 2002	6.114	6.143	5.853	5.858	70,677	-0.22(-3.56%)
Nov 13, 2002	6.245	6.245	6.057	6.075	132,037	-0.17(-2.73%)
Nov 12, 2002	6.239	6.251	6.228	6.245	18,109	-0.01(-0.18%)
Nov 11, 2002	6.257	6.285	6.228	6.257	180,562	+0.00(+0.00%)
Nov 08, 2002	6.359	6.359	6.171	6.257	391,717	-0.10(-1.61%)
Nov 07, 2002	6.387	6.387	6.359	6.359	879	-0.03(-0.45%)
Nov 06, 2002	6.518	6.518	6.353	6.387	123,422	-0.13(-2.01%)
Nov 05, 2002	6.632	6.700	6.513	6.518	47,821	-0.10(-1.46%)
Nov 04, 2002	6.626	6.882	6.615	6.615	127,642	+0.05(+0.69%)
Nov 01, 2002	6.257	6.569	6.257	6.569	167,903	+0.31(+4.90%)
Oct 31, 2002	6.200	6.262	6.200	6.262	748,095	+0.06(+1.01%)
Oct 30, 2002	6.228	6.257	6.114	6.200	112,346	+0.01(+0.09%)
Oct 29, 2002	6.245	6.245	6.143	6.194	17,757	-0.05(-0.82%)
Oct 28, 2002	6.245	6.285	6.205	6.245	56,436	+0.01(+0.18%)
Oct 25, 2002	6.399	6.399	6.228	6.234	53,096	-0.16(-2.58%)
Oct 24, 2002	6.257	6.399	6.257	6.399	58,546	+0.17(+2.74%)
Oct 23, 2002	6.251	6.251	6.171	6.228	122,895	-0.02(-0.36%)
Oct 22, 2002	6.370	6.370	6.245	6.251	14,944	-0.06(-0.99%)
Oct 21, 2002	6.296	6.313	6.296	6.313	90,193	-0.03(-0.45%)
Oct 18, 2002	6.399	6.399	6.313	6.342	36,218	-0.09(-1.33%)
Oct 17, 2002	6.370	6.427	6.370	6.427	91,072	+0.11(+1.80%)
Oct 16, 2002	6.257	6.399	6.257	6.313	39,031	+0.11(+1.83%)
Oct 15, 2002	6.114	6.228	6.103	6.200	75,952	+0.14(+2.35%)
Oct 14, 2002	5.830	6.057	5.802	6.057	51,689	-0.10(-1.66%)
Oct 11, 2002	6.018	6.171	6.018	6.160	10,548	+0.17(+2.85%)
Oct 10, 2002	5.989	5.989	5.989	5.989	0	+0.00(+0.00%)
Oct 09, 2002	5.944	6.001	5.944	5.989	55,733	+0.07(+1.25%)
Oct 08, 2002	6.171	6.257	5.915	5.915	107,774	-0.26(-4.15%)
Oct 07, 2002	6.200	6.200	6.114	6.171	3,867	-0.05(-0.73%)
Oct 04, 2002	6.342	6.416	6.217	6.217	56,260	-0.07(-1.09%)
Oct 03, 2002	6.285	6.285	6.285	6.285	14,241	+0.06(+0.91%)
Oct 02, 2002	6.217	6.228	6.200	6.228	3,516	+0.06(+0.92%)
Oct 01, 2002	6.268	6.296	6.143	6.171	24,262	-0.09(-1.36%)
Sep 30, 2002	6.114	6.370	6.114	6.257	107,774	+0.20(+3.29%)
Sep 27, 2002	6.171	6.171	5.915	6.057	90,017	-0.15(-2.47%)
Sep 26, 2002	6.257	6.257	5.944	6.211	164,387	-0.03(-0.46%)
Sep 25, 2002	6.001	6.239	5.995	6.239	96,698	+0.30(+4.98%)
Sep 24, 2002	6.143	6.143	5.944	5.944	268,470	-0.32(-5.09%)
Sep 23, 2002	6.257	6.313	6.086	6.262	178,804	+0.02(+0.27%)
Sep 20, 2002	6.114	6.319	6.114	6.245	656,846	+0.20(+3.39%)
Sep 19, 2002	6.541	6.541	5.972	6.040	136,257	-0.44(-6.84%)
Sep 18, 2002	6.825	6.854	6.478	6.484	57,315	-0.31(-4.60%)
Sep 17, 2002	6.808	6.808	6.683	6.797	57,843	-0.01(-0.08%)
Sep 16, 2002	6.598	6.814	6.598	6.803	54,678	+0.25(+3.82%)
Sep 13, 2002	6.825	6.825	6.541	6.552	395,760	-0.32(-4.71%)
Sep 12, 2002	6.939	6.939	6.877	6.877	28,833	-0.07(-0.98%)
Sep 11, 2002	6.683	6.962	6.683	6.945	78,062	+0.03(+0.49%)
Sep 10, 2002	6.882	6.911	6.882	6.911	84,567	+0.03(+0.41%)
Sep 09, 2002	6.882	6.894	6.825	6.882	21,625	+0.02(+0.25%)
Sep 06, 2002	6.882	6.882	6.848	6.865	72,963	-0.07(-0.98%)
Sep 05, 2002	7.081	7.081	6.933	6.933	51,689	-0.23(-3.25%)
Sep 04, 2002	7.110	7.167	7.110	7.167	127,466	+0.05(+0.72%)
Sep 03, 2002	6.933	7.115	6.933	7.115	56,788	+0.24(+3.47%)
Aug 30, 2002	6.837	6.894	6.825	6.877	16,175	+0.04(+0.58%)
Aug 29, 2002	7.110	7.223	6.768	6.837	114,983	-0.27(-3.84%)
Aug 28, 2002	7.223	7.223	7.081	7.110	35,866	-0.06(-0.79%)
Aug 27, 2002	6.939	7.212	6.939	7.167	23,031	+0.28(+4.13%)
Aug 26, 2002	6.768	6.916	6.751	6.882	90,896	+0.09(+1.26%)
Aug 23, 2002	6.882	6.882	6.712	6.797	143,113	-0.14(-2.05%)
Aug 22, 2002	7.132	7.132	6.882	6.939	32,877	-0.14(-2.01%)
Aug 21, 2002	7.127	7.155	7.081	7.081	84,215	-0.03(-0.40%)
Aug 20, 2002	7.110	7.110	7.110	7.110	8,790	+0.11(+1.63%)
Aug 16, 2002	6.911	7.024	6.865	6.996	12,201,600	+0.11(+1.57%)
Aug 15, 2002	7.138	7.138	6.683	6.888	38,679,424	-0.25(-3.51%)
Aug 14, 2002	7.423	7.485	7.195	7.138	46,942	-0.32(-4.34%)
Aug 13, 2002	7.309	7.622	7.309	7.462	77,710	+0.16(+2.26%)
Aug 12, 2002	7.309	7.309	7.280	7.297	31,822	+0.23(+3.30%)
Aug 07, 2002	6.939	7.064	6.825	7.064	146,278	+0.30(+4.46%)
Aug 06, 2002	6.740	6.797	6.712	6.763	130,103	+0.11(+1.62%)
Aug 05, 2002	6.939	6.939	6.649	6.655	225,923	-0.34(-4.88%)
Aug 02, 2002	6.928	7.081	6.768	6.996	138,015	+0.07(+0.99%)
Aug 01, 2002	7.309	7.326	6.797	6.928	294,139	-0.52(-7.02%)
Jul 31, 2002	7.616	7.616	7.394	7.451	20,922	-0.18(-2.38%)
Jul 30, 2002	7.337	7.809	7.337	7.633	120,961	+0.24(+3.23%)
Jul 29, 2002	7.678	7.678	7.394	7.394	85,797	-0.03(-0.38%)
Jul 26, 2002	7.690	7.701	7.423	7.423	44,657	-0.28(-3.69%)
Jul 25, 2002	7.707	7.878	7.707	7.707	333,170	+0.00(+0.00%)
Jul 24, 2002	8.077	8.077	7.707	7.707	145,399	-0.43(-5.24%)
Jul 23, 2002	8.037	8.168	8.020	8.134	84,391	+0.10(+1.20%)
Jul 22, 2002	7.986	8.048	7.974	8.037	19,867	-0.01(-0.07%)
Jul 19, 2002	8.020	8.077	8.020	8.043	84,391	-0.06(-0.77%)
Jul 17, 2002	7.707	8.156	7.707	8.105	47,821	+0.20(+2.52%)
Jul 12, 2002	8.043	8.054	7.878	7.906	70,150	-0.14(-1.77%)
Jul 11, 2002	8.247	8.247	7.963	8.048	86,677	-0.26(-3.08%)
Jul 10, 2002	8.475	8.475	8.304	8.304	251,416	-0.12(-1.42%)
Jul 09, 2002	8.162	8.424	8.151	8.424	212,385	+0.26(+3.21%)
Jul 08, 2002	8.020	8.190	8.020	8.162	55,381	+0.20(+2.50%)
Jul 05, 2002	7.752	7.963	7.752	7.963	11,603	+0.23(+2.94%)
Jul 04, 2002	7.508	7.764	7.508	7.735	18,109	+0.00(+0.00%)
Jul 03, 2002	7.508	7.764	7.508	7.735	18,109	+0.27(+3.58%)
Jul 02, 2002	7.479	7.696	7.394	7.468	135,729	+0.02(+0.23%)
Jul 01, 2002	7.394	7.525	7.394	7.451	45,008	+0.11(+1.55%)
Jun 28, 2002	7.081	7.349	7.081	7.337	138,015	+0.31(+4.45%)
Jun 27, 2002	6.768	7.252	6.768	7.024	337,565	+0.28(+4.22%)
Jun 26, 2002	6.643	6.882	6.592	6.740	168,079	+0.08(+1.20%)
Jun 25, 2002	6.854	6.854	6.604	6.660	122,543	-0.88(-11.62%)
Jun 21, 2002	7.593	7.593	7.536	7.536	16,350	-0.16(-2.07%)
Jun 20, 2002	7.866	7.934	7.684	7.696	109,884	-0.17(-2.17%)
Jun 19, 2002	7.690	7.952	7.690	7.866	261,086	+0.14(+1.77%)
Jun 18, 2002	7.622	7.730	7.570	7.730	91,072	+0.14(+1.80%)
Jun 17, 2002	7.451	7.622	7.337	7.593	49,052	-0.01(-0.15%)
Jun 14, 2002	7.792	7.792	7.394	7.605	188,122	-0.35(-4.36%)
Jun 12, 2002	8.122	8.122	7.878	7.952	103,907	-0.20(-2.51%)
Jun 11, 2002	8.190	8.202	8.111	8.156	34,108	+0.00(+0.00%)
Jun 10, 2002	8.162	8.173	8.156	8.156	14,065	+0.05(+0.63%)
Jun 07, 2002	8.389	8.389	7.934	8.105	371,146	-0.31(-3.65%)
Jun 06, 2002	8.560	8.617	8.361	8.412	56,612	-0.10(-1.20%)
Jun 05, 2002	8.480	8.520	8.475	8.515	115,510	-0.13(-1.51%)
May 31, 2002	8.788	8.788	8.475	8.645	192,342	-0.23(-2.56%)
May 28, 2002	8.617	8.901	8.617	8.873	204,121	+0.26(+2.97%)
May 27, 2002	8.355	8.628	8.316	8.617	89,490	+0.00(+0.00%)
May 24, 2002	8.355	8.628	8.316	8.617	89,490	-0.57(-6.19%)
May 23, 2002	9.345	9.328	8.930	9.186	458,702	-0.10(-1.10%)
May 22, 2002	9.442	9.499	9.288	9.288	40,437	-0.13(-1.33%)
May 21, 2002	9.243	9.453	9.157	9.413	270,755	+0.20(+2.16%)
May 20, 2002	9.339	9.413	9.214	9.214	189,353	-0.11(-1.22%)
May 17, 2002	9.356	9.373	9.328	9.328	163,332	-0.03(-0.30%)
May 16, 2002	9.300	9.385	9.271	9.356	178,980	+0.09(+0.92%)
May 15, 2002	9.385	9.385	9.271	9.271	14,065	-0.09(-0.91%)
May 14, 2002	9.243	9.373	9.243	9.356	68,392	+0.14(+1.54%)
May 13, 2002	9.157	9.243	9.157	9.214	316,468	+0.10(+1.12%)
May 10, 2002	9.095	9.112	9.044	9.112	685,856	+0.02(+0.19%)
May 09, 2002	8.873	9.100	8.873	9.095	30,328,184	+0.17(+1.91%)
May 08, 2002	9.129	9.214	8.816	8.924	161,398	-0.23(-2.55%)
May 07, 2002	9.385	9.385	9.146	9.157	28,833	-0.14(-1.53%)
May 06, 2002	9.328	9.328	9.129	9.300	24,262	-0.02(-0.18%)
May 03, 2002	9.442	9.442	8.873	9.317	266,008	-0.15(-1.62%)
May 02, 2002	9.499	9.510	9.328	9.470	29,009	-0.03(-0.30%)
May 01, 2002	9.567	9.669	9.499	9.499	205,000	-0.11(-1.18%)
Apr 30, 2002	9.470	9.641	9.470	9.612	46,766	+0.09(+0.90%)
Apr 29, 2002	9.527	9.527	9.527	9.527	3,516	+0.06(+0.60%)
Apr 26, 2002	9.652	9.669	9.470	9.470	123,422	-0.21(-2.17%)
Apr 25, 2002	9.698	9.698	9.681	9.681	6,856	-0.02(-0.18%)
Apr 24, 2002	9.669	9.698	9.527	9.698	152,959	-0.09(-0.93%)
Apr 23, 2002	9.584	9.868	9.584	9.789	30,416	+0.13(+1.29%)
Apr 22, 2002	9.516	9.669	9.470	9.664	162,277	+0.18(+1.86%)
Apr 19, 2002	9.254	9.487	9.214	9.487	212,736	+0.23(+2.46%)
Apr 18, 2002	9.954	9.954	9.260	9.260	201,484	-0.47(-4.80%)
Apr 17, 2002	9.214	9.783	9.209	9.726	180,035	+0.57(+6.28%)
Apr 16, 2002	9.015	9.186	9.015	9.152	391,189	+0.05(+0.50%)
Apr 15, 2002	9.072	9.129	9.072	9.106	124,829	+0.15(+1.65%)
Apr 12, 2002	8.930	9.129	8.930	8.958	197,616	+0.03(+0.32%)
Apr 11, 2002	9.072	9.072	8.873	8.930	251,416	-0.09(-0.95%)
Apr 10, 2002	8.520	9.186	8.520	9.015	843,563	+0.54(+6.38%)
Apr 09, 2002	8.418	8.532	8.418	8.475	126,411	+0.11(+1.36%)
Apr 08, 2002	8.276	8.486	8.247	8.361	105,665	+0.13(+1.59%)
Apr 05, 2002	8.475	8.503	8.219	8.230	154,366	-0.29(-3.40%)
Apr 04, 2002	8.589	8.589	8.492	8.520	103,907	-0.03(-0.40%)
Apr 03, 2002	8.645	8.645	8.532	8.554	101,621	-0.09(-1.05%)
Apr 02, 2002	8.657	8.731	8.589	8.645	148,564	-0.15(-1.68%)
Apr 01, 2002	8.634	8.901	8.634	8.793	14,592	+0.20(+2.38%)
Mar 29, 2002	8.247	8.589	8.247	8.589	126,587	+0.00(+0.00%)
Mar 28, 2002	8.247	8.589	8.247	8.589	126,587	+0.34(+4.14%)
Mar 27, 2002	8.020	8.247	8.020	8.247	42,723	+0.28(+3.57%)
Mar 26, 2002	8.532	8.532	7.963	7.963	64,172	-0.51(-6.04%)
Mar 25, 2002	8.560	8.617	8.316	8.475	152,783	-0.20(-2.30%)
Mar 22, 2002	8.389	8.759	8.389	8.674	96,346	+0.28(+3.39%)
Mar 21, 2002	8.418	8.418	8.333	8.389	127,642	-0.01(-0.14%)
Mar 20, 2002	8.446	8.463	8.401	8.401	8,790	-0.01(-0.14%)
Mar 19, 2002	8.276	8.577	8.179	8.412	317,874	+0.08(+0.96%)
Mar 18, 2002	8.702	8.702	8.247	8.333	61,711	-0.37(-4.25%)
Mar 15, 2002	8.657	8.702	8.657	8.702	7,384	+0.07(+0.79%)
Mar 14, 2002	8.645	8.645	8.617	8.634	88,435	-0.07(-0.78%)
Mar 13, 2002	8.816	8.816	8.702	8.702	10,197	-0.11(-1.29%)
Mar 12, 2002	8.913	8.913	8.816	8.816	42,371	-0.09(-1.02%)
Mar 11, 2002	8.873	8.987	8.873	8.907	72,787	+0.03(+0.38%)
Mar 08, 2002	8.816	8.873	8.759	8.873	70,677	+0.07(+0.78%)
Mar 07, 2002	8.617	8.935	8.617	8.805	32,508,298	+0.22(+2.52%)
Mar 06, 2002	8.560	8.617	8.532	8.589	18,636	+0.06(+0.67%)
Mar 05, 2002	8.389	8.674	8.389	8.532	194,276	+0.46(+5.63%)
Mar 04, 2002	7.678	8.077	7.650	8.077	122,719	+0.46(+5.97%)
Mar 01, 2002	7.593	7.622	7.394	7.622	94,061	+0.09(+1.13%)
Feb 28, 2002	7.536	7.536	7.400	7.536	133,795	+0.23(+3.11%)
Feb 27, 2002	7.707	7.707	7.309	7.309	238,757	-0.11(-1.53%)
Feb 26, 2002	7.593	7.593	7.394	7.423	63,117	-0.20(-2.61%)
Feb 25, 2002	7.678	7.678	7.599	7.622	118,851	-0.14(-1.83%)
Feb 22, 2002	8.134	8.134	7.394	7.764	282,359	-0.41(-5.01%)
Feb 21, 2002	8.264	8.264	8.173	8.173	23,031	-0.15(-1.78%)
Feb 20, 2002	8.532	8.532	8.276	8.321	122,895	-0.35(-4.07%)
Feb 19, 2002	8.674	8.771	8.662	8.674	155,772	-0.06(-0.65%)
Feb 18, 2002	8.759	8.759	8.674	8.731	241,394	+0.00(+0.00%)
Feb 15, 2002	8.759	8.759	8.674	8.731	241,394	+0.01(+0.13%)
Feb 14, 2002	8.845	8.845	8.589	8.719	180,562	-0.04(-0.45%)
Feb 13, 2002	8.475	8.873	8.475	8.759	204,649	+0.34(+3.98%)
Feb 12, 2002	8.503	8.532	8.424	8.424	153,662	-0.19(-2.24%)
Feb 11, 2002	8.492	8.634	8.492	8.617	270,404	+0.20(+2.36%)
Feb 08, 2002	8.702	8.702	8.361	8.418	55,030	-0.31(-3.58%)
Feb 07, 2002	8.617	8.816	8.560	8.731	259,679	-0.06(-0.65%)
Feb 06, 2002	8.219	9.044	8.219	8.788	436,901	+0.60(+7.29%)
Feb 05, 2002	8.190	8.190	8.134	8.190	165,794	+0.04(+0.49%)
Feb 04, 2002	8.219	8.219	8.134	8.151	82,809	-0.05(-0.56%)
Feb 01, 2002	8.190	8.207	8.162	8.196	26,372	+0.01(+0.07%)
Jan 31, 2002	8.179	8.190	8.116	8.190	102,852	+0.00(+0.00%)
Jan 30, 2002	8.219	8.219	7.849	8.190	114,631	-0.14(-1.71%)
Jan 29, 2002	8.304	8.401	8.276	8.333	135,377	+0.03(+0.34%)
Jan 28, 2002	8.190	8.446	8.162	8.304	267,063	+0.10(+1.18%)
Jan 25, 2002	8.190	8.242	8.190	8.207	105,313	+0.00(+0.00%)
Jan 24, 2002	8.190	8.247	8.190	8.207	85,270	-0.03(-0.41%)
Jan 23, 2002	8.247	8.247	8.190	8.242	353,916	+0.03(+0.42%)
Jan 22, 2002	8.361	8.361	8.105	8.207	92,654	-0.18(-2.17%)
Jan 21, 2002	8.389	8.389	8.389	8.389	12,482	+0.00(+0.00%)
Jan 18, 2002	8.389	8.389	8.389	8.389	12,482	-0.14(-1.67%)
Jan 17, 2002	8.589	8.589	8.532	8.532	140,125	+0.00(+0.00%)
Jan 16, 2002	8.674	8.674	8.532	8.532	8,790	-0.11(-1.32%)
Jan 15, 2002	9.044	9.044	8.645	8.645	11,603	-0.34(-3.80%)
Jan 14, 2002	9.100	9.100	8.987	8.987	77,007	-0.11(-1.19%)
Jan 11, 2002	9.328	9.328	9.044	9.095	90,896	-0.29(-3.09%)
Jan 10, 2002	9.100	9.425	9.072	9.385	343,895	+0.63(+7.14%)