Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	7.052	7.052	6.973	6.973	43,245	+0.20(+2.92%)
Nov 27, 2002	7.052	7.052	6.689	6.775	63,274	-0.21(-3.02%)
Nov 26, 2002	7.348	7.348	6.953	6.986	51,894	-0.28(-3.90%)
Nov 25, 2002	7.249	7.434	7.216	7.269	148,096	+0.05(+0.73%)
Nov 22, 2002	7.006	7.216	6.986	7.216	187,851	+0.19(+2.72%)
Nov 21, 2002	6.788	7.071	6.683	7.025	121,086	+0.27(+4.00%)
Nov 20, 2002	6.590	6.755	6.491	6.755	76,020	+0.23(+3.54%)
Nov 19, 2002	6.426	6.571	6.419	6.524	235,800	+0.10(+1.54%)
Nov 18, 2002	6.689	6.689	6.261	6.426	870,368	-0.23(-3.47%)
Nov 15, 2002	6.722	6.729	6.656	6.656	37,479	-0.13(-1.94%)
Nov 14, 2002	7.085	7.118	6.781	6.788	60,998	-0.25(-3.56%)
Nov 13, 2002	7.236	7.236	7.019	7.038	113,955	-0.20(-2.73%)
Nov 12, 2002	7.230	7.243	7.216	7.236	15,628	-0.01(-0.18%)
Nov 11, 2002	7.249	7.282	7.216	7.249	155,834	+0.00(+0.00%)
Nov 08, 2002	7.368	7.368	7.150	7.249	338,071	-0.12(-1.61%)
Nov 07, 2002	7.401	7.401	7.368	7.368	758	-0.03(-0.45%)
Nov 06, 2002	7.553	7.553	7.361	7.401	106,519	-0.15(-2.01%)
Nov 05, 2002	7.684	7.763	7.546	7.553	41,272	-0.11(-1.46%)
Nov 04, 2002	7.678	7.974	7.665	7.665	110,161	+0.05(+0.69%)
Nov 01, 2002	7.249	7.612	7.249	7.612	144,909	+0.36(+4.90%)
Oct 31, 2002	7.183	7.256	7.183	7.256	645,644	+0.07(+1.01%)
Oct 30, 2002	7.216	7.249	7.085	7.183	96,960	+0.01(+0.09%)
Oct 29, 2002	7.236	7.236	7.118	7.177	15,325	-0.06(-0.82%)
Oct 28, 2002	7.236	7.282	7.190	7.236	48,707	+0.01(+0.18%)
Oct 25, 2002	7.414	7.414	7.216	7.223	45,824	-0.19(-2.58%)
Oct 24, 2002	7.249	7.414	7.249	7.414	50,528	+0.20(+2.74%)
Oct 23, 2002	7.243	7.243	7.150	7.216	106,064	-0.03(-0.36%)
Oct 22, 2002	7.381	7.381	7.236	7.243	12,897	-0.07(-0.99%)
Oct 21, 2002	7.295	7.315	7.295	7.315	77,841	-0.03(-0.45%)
Oct 18, 2002	7.414	7.414	7.315	7.348	31,257	-0.10(-1.33%)
Oct 17, 2002	7.381	7.447	7.381	7.447	78,600	+0.13(+1.80%)
Oct 16, 2002	7.249	7.414	7.249	7.315	33,685	+0.13(+1.83%)
Oct 15, 2002	7.085	7.216	7.071	7.183	65,550	+0.16(+2.35%)
Oct 14, 2002	6.755	7.019	6.722	7.019	44,610	-0.12(-1.66%)
Oct 11, 2002	6.973	7.150	6.973	7.137	9,104	+0.20(+2.85%)
Oct 10, 2002	6.940	6.940	6.940	6.940	0	+0.00(+0.00%)
Oct 09, 2002	6.887	6.953	6.887	6.940	48,100	+0.09(+1.25%)
Oct 08, 2002	7.150	7.249	6.854	6.854	93,015	-0.30(-4.15%)
Oct 07, 2002	7.183	7.183	7.085	7.150	3,338	-0.05(-0.73%)
Oct 04, 2002	7.348	7.434	7.203	7.203	48,556	-0.08(-1.09%)
Oct 03, 2002	7.282	7.282	7.282	7.282	12,290	+0.07(+0.91%)
Oct 02, 2002	7.203	7.216	7.183	7.216	3,034	+0.07(+0.92%)
Oct 01, 2002	7.263	7.295	7.118	7.150	20,939	-0.10(-1.36%)
Sep 30, 2002	7.085	7.381	7.085	7.249	93,015	+0.23(+3.29%)
Sep 27, 2002	7.150	7.150	6.854	7.019	77,689	-0.18(-2.47%)
Sep 26, 2002	7.249	7.249	6.887	7.197	141,874	-0.03(-0.46%)
Sep 25, 2002	6.953	7.230	6.946	7.230	83,455	+0.34(+4.98%)
Sep 24, 2002	7.118	7.118	6.887	6.887	231,703	-0.37(-5.09%)
Sep 23, 2002	7.249	7.315	7.052	7.256	154,317	+0.02(+0.27%)
Sep 20, 2002	7.085	7.322	7.085	7.236	566,892	+0.24(+3.39%)
Sep 19, 2002	7.579	7.579	6.920	6.999	117,596	-0.51(-6.84%)
Sep 18, 2002	7.908	7.941	7.506	7.513	49,466	-0.36(-4.60%)
Sep 17, 2002	7.889	7.889	7.744	7.875	49,921	-0.01(-0.08%)
Sep 16, 2002	7.645	7.895	7.645	7.882	47,190	+0.29(+3.82%)
Sep 13, 2002	7.908	7.908	7.579	7.592	341,561	-0.38(-4.71%)
Sep 12, 2002	8.040	8.040	7.968	7.968	24,885	-0.08(-0.98%)
Sep 11, 2002	7.744	8.067	7.744	8.047	67,371	+0.04(+0.49%)
Sep 10, 2002	7.974	8.007	7.974	8.007	72,985	+0.03(+0.41%)
Sep 09, 2002	7.974	7.987	7.908	7.974	18,663	+0.02(+0.25%)
Sep 06, 2002	7.974	7.974	7.935	7.955	62,971	-0.08(-0.98%)
Sep 05, 2002	8.205	8.205	8.034	8.034	44,610	-0.27(-3.25%)
Sep 04, 2002	8.238	8.304	8.238	8.304	110,009	+0.06(+0.72%)
Sep 03, 2002	8.034	8.244	8.034	8.244	49,011	+0.28(+3.47%)
Aug 30, 2002	7.922	7.987	7.908	7.968	13,959	+0.05(+0.58%)
Aug 29, 2002	8.238	8.370	7.842	7.922	99,236	-0.32(-3.84%)
Aug 28, 2002	8.370	8.370	8.205	8.238	30,954	-0.07(-0.79%)
Aug 27, 2002	8.040	8.357	8.040	8.304	19,877	+0.33(+4.13%)
Aug 26, 2002	7.842	8.014	7.823	7.974	78,448	+0.10(+1.26%)
Aug 23, 2002	7.974	7.974	7.777	7.875	123,514	-0.16(-2.05%)
Aug 22, 2002	8.264	8.264	7.974	8.040	28,374	-0.16(-2.01%)
Aug 21, 2002	8.258	8.291	8.205	8.205	72,682	-0.03(-0.40%)
Aug 20, 2002	8.238	8.238	8.238	8.238	7,586	+0.13(+1.63%)
Aug 16, 2002	8.007	8.139	7.955	8.106	10,530,604	+0.13(+1.57%)
Aug 15, 2002	8.271	8.271	7.744	7.981	33,382,318	-0.29(-3.51%)
Aug 14, 2002	8.600	8.673	8.337	8.271	40,513	-0.38(-4.34%)
Aug 13, 2002	8.469	8.831	8.469	8.646	67,068	+0.19(+2.26%)
Aug 12, 2002	8.469	8.469	8.436	8.455	27,464	+0.27(+3.30%)
Aug 07, 2002	8.040	8.185	7.908	8.185	126,245	+0.35(+4.46%)
Aug 06, 2002	7.810	7.875	7.777	7.836	112,285	+0.13(+1.62%)
Aug 05, 2002	8.040	8.040	7.704	7.711	194,983	-0.40(-4.88%)
Aug 02, 2002	8.027	8.205	7.842	8.106	119,114	+0.08(+0.99%)
Aug 01, 2002	8.469	8.488	7.875	8.027	253,857	-0.61(-7.02%)
Jul 31, 2002	8.824	8.824	8.567	8.633	18,056	-0.21(-2.38%)
Jul 30, 2002	8.502	9.049	8.502	8.844	104,395	+0.28(+3.23%)
Jul 29, 2002	8.897	8.897	8.567	8.567	74,048	-0.03(-0.38%)
Jul 26, 2002	8.910	8.923	8.600	8.600	38,541	-0.33(-3.69%)
Jul 25, 2002	8.930	9.128	8.930	8.930	287,543	+0.00(+0.00%)
Jul 24, 2002	9.358	9.358	8.930	8.930	125,487	-0.49(-5.24%)
Jul 23, 2002	9.312	9.464	9.292	9.424	72,834	+0.11(+1.20%)
Jul 22, 2002	9.253	9.325	9.240	9.312	17,146	-0.01(-0.07%)
Jul 19, 2002	9.292	9.358	9.292	9.319	72,834	-0.07(-0.77%)
Jul 17, 2002	8.930	9.451	8.930	9.391	41,272	+0.23(+2.52%)
Jul 12, 2002	9.319	9.332	9.128	9.161	60,543	-0.16(-1.77%)
Jul 11, 2002	9.556	9.556	9.226	9.325	74,806	-0.30(-3.08%)
Jul 10, 2002	9.820	9.820	9.622	9.622	216,985	-0.14(-1.42%)
Jul 09, 2002	9.457	9.760	9.444	9.760	183,299	+0.30(+3.21%)
Jul 08, 2002	9.292	9.490	9.292	9.457	47,797	+0.23(+2.50%)
Jul 05, 2002	8.983	9.226	8.983	9.226	10,014	+0.26(+2.94%)
Jul 04, 2002	8.699	8.996	8.699	8.963	15,628	+0.00(+0.00%)
Jul 03, 2002	8.699	8.996	8.699	8.963	15,628	+0.31(+3.58%)
Jul 02, 2002	8.666	8.917	8.567	8.653	117,141	+0.02(+0.23%)
Jul 01, 2002	8.567	8.719	8.567	8.633	38,844	+0.13(+1.55%)
Jun 28, 2002	8.205	8.515	8.205	8.502	119,114	+0.36(+4.45%)
Jun 27, 2002	7.842	8.403	7.842	8.139	291,336	+0.33(+4.22%)
Jun 26, 2002	7.697	7.974	7.638	7.810	145,061	+0.09(+1.20%)
Jun 25, 2002	7.941	7.941	7.651	7.717	105,761	-1.01(-11.62%)
Jun 21, 2002	8.798	8.798	8.732	8.732	14,111	-0.18(-2.07%)
Jun 20, 2002	9.114	9.193	8.904	8.917	94,836	-0.20(-2.17%)
Jun 19, 2002	8.910	9.213	8.910	9.114	225,330	+0.16(+1.77%)
Jun 18, 2002	8.831	8.956	8.772	8.956	78,600	+0.16(+1.80%)
Jun 17, 2002	8.633	8.831	8.502	8.798	42,334	-0.01(-0.15%)
Jun 14, 2002	9.029	9.029	8.567	8.811	162,359	-0.40(-4.36%)
Jun 12, 2002	9.411	9.411	9.128	9.213	89,677	-0.24(-2.51%)
Jun 11, 2002	9.490	9.503	9.398	9.451	29,437	+0.00(+0.00%)
Jun 10, 2002	9.457	9.470	9.451	9.451	12,139	+0.06(+0.63%)
Jun 07, 2002	9.721	9.721	9.193	9.391	320,318	-0.36(-3.65%)
Jun 06, 2002	9.918	9.984	9.688	9.747	48,859	-0.12(-1.20%)
Jun 05, 2002	9.826	9.872	9.820	9.866	99,691	-0.15(-1.51%)
May 31, 2002	10.18	10.18	9.820	10.02	166,001	-0.26(-2.56%)
May 28, 2002	9.984	10.31	9.984	10.28	176,167	+0.30(+2.97%)
May 27, 2002	9.681	9.998	9.635	9.984	77,234	+0.00(+0.00%)
May 24, 2002	9.681	9.998	9.635	9.984	77,234	-0.66(-6.19%)
May 23, 2002	10.83	10.81	10.35	10.64	395,883	-0.12(-1.10%)
May 22, 2002	10.94	11.01	10.76	10.76	34,899	-0.14(-1.33%)
May 21, 2002	10.71	10.95	10.61	10.91	233,676	+0.23(+2.16%)
May 20, 2002	10.82	10.91	10.68	10.68	163,421	-0.13(-1.22%)
May 17, 2002	10.84	10.86	10.81	10.81	140,964	-0.03(-0.30%)
May 16, 2002	10.78	10.87	10.74	10.84	154,469	+0.10(+0.92%)
May 15, 2002	10.87	10.87	10.74	10.74	12,139	-0.10(-0.91%)
May 14, 2002	10.71	10.86	10.71	10.84	59,026	+0.16(+1.54%)
May 13, 2002	10.61	10.71	10.61	10.68	273,128	+0.12(+1.12%)
May 10, 2002	10.54	10.56	10.48	10.56	591,929	+0.02(+0.19%)
May 09, 2002	10.28	10.54	10.28	10.54	26,174,772	+0.20(+1.91%)
May 08, 2002	10.58	10.68	10.21	10.34	139,295	-0.27(-2.55%)
May 07, 2002	10.87	10.87	10.60	10.61	24,885	-0.16(-1.53%)
May 06, 2002	10.81	10.81	10.58	10.78	20,939	-0.02(-0.18%)
May 03, 2002	10.94	10.94	10.28	10.79	229,579	-0.18(-1.62%)
May 02, 2002	11.01	11.02	10.81	10.97	25,036	-0.03(-0.30%)
May 01, 2002	11.08	11.20	11.01	11.01	176,926	-0.13(-1.18%)
Apr 30, 2002	10.97	11.17	10.97	11.14	40,362	+0.10(+0.90%)
Apr 29, 2002	11.04	11.04	11.04	11.04	3,034	+0.07(+0.60%)
Apr 26, 2002	11.18	11.20	10.97	10.97	106,519	-0.24(-2.17%)
Apr 25, 2002	11.24	11.24	11.22	11.22	5,917	-0.02(-0.18%)
Apr 24, 2002	11.20	11.24	11.04	11.24	132,011	-0.11(-0.93%)
Apr 23, 2002	11.10	11.43	11.10	11.34	26,250	+0.15(+1.30%)
Apr 22, 2002	11.03	11.20	10.97	11.20	140,054	+0.20(+1.86%)
Apr 19, 2002	10.72	10.99	10.68	10.99	183,602	+0.26(+2.46%)
Apr 18, 2002	11.53	11.53	10.73	10.73	173,891	-0.54(-4.80%)
Apr 17, 2002	10.68	11.34	10.67	11.27	155,379	+0.67(+6.28%)
Apr 16, 2002	10.45	10.64	10.45	10.60	337,616	+0.05(+0.50%)
Apr 15, 2002	10.51	10.58	10.51	10.55	107,733	+0.17(+1.65%)
Apr 12, 2002	10.35	10.58	10.35	10.38	170,553	+0.03(+0.32%)
Apr 11, 2002	10.51	10.51	10.28	10.35	216,985	-0.10(-0.95%)
Apr 10, 2002	9.872	10.64	9.872	10.45	728,038	+0.63(+6.38%)
Apr 09, 2002	9.754	9.885	9.754	9.820	109,099	+0.13(+1.36%)
Apr 08, 2002	9.589	9.833	9.556	9.688	91,194	+0.15(+1.59%)
Apr 05, 2002	9.820	9.853	9.523	9.536	133,225	-0.34(-3.40%)
Apr 04, 2002	9.951	9.951	9.839	9.872	89,677	-0.04(-0.40%)
Apr 03, 2002	10.02	10.02	9.885	9.912	87,704	-0.11(-1.05%)
Apr 02, 2002	10.03	10.12	9.951	10.02	128,218	-0.17(-1.68%)
Apr 01, 2002	10.00	10.31	10.00	10.19	12,594	+0.24(+2.38%)
Mar 29, 2002	9.556	9.951	9.556	9.951	109,251	+0.00(+0.00%)
Mar 28, 2002	9.556	9.951	9.556	9.951	109,251	+0.40(+4.14%)
Mar 27, 2002	9.292	9.556	9.292	9.556	36,872	+0.33(+3.57%)
Mar 26, 2002	9.885	9.885	9.226	9.226	55,384	-0.59(-6.04%)
Mar 25, 2002	9.918	9.984	9.635	9.820	131,860	-0.23(-2.29%)
Mar 22, 2002	9.721	10.15	9.721	10.05	83,152	+0.33(+3.39%)
Mar 21, 2002	9.754	9.754	9.655	9.721	110,161	-0.01(-0.14%)
Mar 20, 2002	9.787	9.806	9.734	9.734	7,586	-0.01(-0.14%)
Mar 19, 2002	9.589	9.938	9.477	9.747	274,341	+0.09(+0.96%)
Mar 18, 2002	10.08	10.08	9.556	9.655	53,259	-0.43(-4.25%)
Mar 15, 2002	10.03	10.08	10.03	10.08	6,372	+0.08(+0.79%)
Mar 14, 2002	10.02	10.02	9.984	10.00	76,324	-0.08(-0.78%)
Mar 13, 2002	10.21	10.21	10.08	10.08	8,800	-0.13(-1.29%)
Mar 12, 2002	10.33	10.33	10.21	10.21	36,568	-0.11(-1.02%)
Mar 11, 2002	10.28	10.41	10.28	10.32	62,819	+0.04(+0.38%)
Mar 08, 2002	10.21	10.28	10.15	10.28	60,998	+0.08(+0.78%)
Mar 07, 2002	9.984	10.35	9.984	10.20	28,056,322	+0.25(+2.52%)
Mar 06, 2002	9.918	9.984	9.885	9.951	16,084	+0.07(+0.67%)
Mar 05, 2002	9.721	10.05	9.721	9.885	167,670	+0.53(+5.63%)
Mar 04, 2002	8.897	9.358	8.864	9.358	105,912	+0.53(+5.97%)
Mar 01, 2002	8.798	8.831	8.567	8.831	81,179	+0.10(+1.13%)
Feb 28, 2002	8.732	8.732	8.574	8.732	115,472	+0.26(+3.11%)
Feb 27, 2002	8.930	8.930	8.469	8.469	206,059	-0.13(-1.53%)
Feb 26, 2002	8.798	8.798	8.567	8.600	54,473	-0.23(-2.61%)
Feb 25, 2002	8.897	8.897	8.805	8.831	102,574	-0.16(-1.83%)
Feb 22, 2002	9.424	9.424	8.567	8.996	243,690	-0.47(-5.01%)
Feb 21, 2002	9.576	9.576	9.470	9.470	19,877	-0.17(-1.78%)
Feb 20, 2002	9.885	9.885	9.589	9.642	106,064	-0.41(-4.07%)
Feb 19, 2002	10.05	10.16	10.04	10.05	134,439	-0.07(-0.65%)
Feb 18, 2002	10.15	10.15	10.05	10.12	208,336	+0.00(+0.00%)
Feb 15, 2002	10.15	10.15	10.05	10.12	208,336	+0.01(+0.13%)
Feb 14, 2002	10.25	10.25	9.951	10.10	155,834	-0.05(-0.45%)
Feb 13, 2002	9.820	10.28	9.820	10.15	176,622	+0.39(+3.98%)
Feb 12, 2002	9.853	9.885	9.760	9.760	132,618	-0.22(-2.24%)
Feb 11, 2002	9.839	10.00	9.839	9.984	233,372	+0.23(+2.36%)
Feb 08, 2002	10.08	10.08	9.688	9.754	47,493	-0.36(-3.58%)
Feb 07, 2002	9.984	10.21	9.918	10.12	224,116	-0.07(-0.65%)
Feb 06, 2002	9.523	10.48	9.523	10.18	377,068	+0.69(+7.29%)
Feb 05, 2002	9.490	9.490	9.424	9.490	143,088	+0.05(+0.49%)
Feb 04, 2002	9.523	9.523	9.424	9.444	71,468	-0.05(-0.56%)
Feb 01, 2002	9.490	9.510	9.457	9.497	22,760	+0.01(+0.07%)
Jan 31, 2002	9.477	9.490	9.404	9.490	88,766	+0.00(+0.00%)
Jan 30, 2002	9.523	9.523	9.095	9.490	98,933	-0.16(-1.71%)
Jan 29, 2002	9.622	9.734	9.589	9.655	116,838	+0.03(+0.34%)
Jan 28, 2002	9.490	9.787	9.457	9.622	230,489	+0.11(+1.18%)
Jan 25, 2002	9.490	9.549	9.490	9.510	90,890	+0.00(+0.00%)
Jan 24, 2002	9.490	9.556	9.490	9.510	73,592	-0.04(-0.41%)
Jan 23, 2002	9.556	9.556	9.490	9.549	305,448	+0.04(+0.42%)
Jan 22, 2002	9.688	9.688	9.391	9.510	79,965	-0.21(-2.17%)
Jan 21, 2002	9.721	9.721	9.721	9.721	10,773	+0.00(+0.00%)
Jan 18, 2002	9.721	9.721	9.721	9.721	10,773	-0.16(-1.67%)
Jan 17, 2002	9.951	9.951	9.885	9.885	120,935	+0.00(+0.00%)
Jan 16, 2002	10.05	10.05	9.885	9.885	7,586	-0.13(-1.32%)
Jan 15, 2002	10.48	10.48	10.02	10.02	10,014	-0.40(-3.80%)
Jan 14, 2002	10.54	10.54	10.41	10.41	66,461	-0.13(-1.19%)
Jan 11, 2002	10.81	10.81	10.48	10.54	78,448	-0.34(-3.09%)
Jan 10, 2002	10.54	10.92	10.51	10.87	296,799	+0.72(+7.14%)