Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2004	12.88	12.95	12.85	12.86	107,126	+0.11(+0.88%)
Jan 30, 2004	12.85	12.94	12.72	12.75	161,600	-0.11(-0.82%)
Jan 29, 2004	12.82	12.88	12.69	12.86	18,663	-0.06(-0.46%)
Jan 28, 2004	13.15	13.17	12.82	12.92	38,541	-0.13(-1.01%)
Jan 27, 2004	13.02	13.14	13.00	13.05	100,602	+0.00(+0.00%)
Jan 26, 2004	13.15	13.25	13.02	13.05	181,023	-0.10(-0.75%)
Jan 23, 2004	13.18	13.20	13.11	13.15	33,382	+0.03(+0.25%)
Jan 22, 2004	13.02	13.18	13.02	13.11	67,978	+0.10(+0.76%)
Jan 21, 2004	12.91	13.15	12.88	13.02	77,538	+0.07(+0.51%)
Jan 20, 2004	12.59	13.05	12.57	12.95	113,196	+0.33(+2.61%)
Jan 16, 2004	12.46	12.67	12.44	12.62	78,600	+0.20(+1.65%)
Jan 15, 2004	12.85	12.85	12.19	12.42	106,216	-0.43(-3.38%)
Jan 14, 2004	12.13	13.18	12.13	12.85	336,251	+0.78(+6.44%)
Jan 13, 2004	12.09	12.12	11.97	12.07	108,492	-0.02(-0.16%)
Jan 12, 2004	11.93	12.14	11.92	12.09	999,345	+0.43(+3.67%)
Jan 09, 2004	11.84	11.86	11.66	11.66	50,073	-0.13(-1.06%)
Jan 08, 2004	11.70	11.82	11.63	11.79	37,479	+0.16(+1.36%)
Jan 07, 2004	11.50	11.63	11.50	11.63	88,918	+0.17(+1.49%)
Jan 06, 2004	11.50	11.60	11.46	11.46	107,278	+0.01(+0.06%)
Jan 05, 2004	11.63	11.63	11.45	11.45	83,455	-0.08(-0.69%)
Jan 02, 2004	11.60	11.63	11.51	11.53	37,175	-0.07(-0.57%)
Dec 31, 2003	11.40	11.60	11.36	11.60	30,954	+0.20(+1.73%)
Dec 30, 2003	11.50	11.57	11.40	11.40	36,113	-0.13(-1.14%)
Dec 29, 2003	11.24	11.53	11.36	11.53	19,118	+0.30(+2.64%)
Dec 26, 2003	11.20	11.30	11.20	11.24	4,096	+0.03(+0.29%)
Dec 24, 2003	11.14	11.26	11.14	11.20	27,616	+0.05(+0.41%)
Dec 23, 2003	11.22	11.24	11.10	11.16	134,136	-0.07(-0.59%)
Dec 22, 2003	11.20	11.22	11.20	11.22	140,205	-0.01(-0.12%)
Dec 19, 2003	11.20	11.27	11.16	11.24	160,235	+0.16(+1.49%)
Dec 18, 2003	10.84	11.07	10.84	11.07	33,078	+0.26(+2.44%)
Dec 17, 2003	10.74	10.82	10.74	10.81	59,632	+0.07(+0.61%)
Dec 16, 2003	10.71	10.74	10.68	10.74	202,721	+0.04(+0.37%)
Dec 15, 2003	10.71	10.71	10.69	10.70	129,887	+0.05(+0.43%)
Dec 12, 2003	10.66	10.66	10.64	10.66	15,628	-0.02(-0.19%)
Dec 11, 2003	10.64	10.68	10.61	10.68	117,141	+0.10(+0.93%)
Dec 10, 2003	10.70	10.70	10.51	10.58	65,095	-0.17(-1.59%)
Dec 09, 2003	10.73	10.77	10.68	10.75	77,538	-0.05(-0.49%)
Dec 08, 2003	10.91	10.91	10.77	10.80	30,499	-0.07(-0.67%)
Dec 05, 2003	10.97	11.07	10.97	10.87	25,491	-0.08(-0.72%)
Dec 04, 2003	11.10	11.12	11.01	10.95	69,495	-0.07(-0.66%)
Dec 03, 2003	11.14	11.18	10.97	11.03	75,110	+0.12(+1.09%)
Dec 02, 2003	10.91	10.94	10.91	10.91	24,429	+0.01(+0.06%)
Dec 01, 2003	10.78	10.81	10.68	10.90	119,721	+0.13(+1.16%)
Nov 28, 2003	11.10	11.10	10.62	10.78	155,379	-0.32(-2.91%)
Nov 26, 2003	11.17	11.18	11.08	11.10	13,049	-0.01(-0.06%)
Nov 25, 2003	11.14	11.19	11.01	11.10	38,693	+0.00(+0.00%)
Nov 24, 2003	11.41	11.42	11.06	11.10	298,771	-0.32(-2.77%)
Nov 21, 2003	11.43	11.47	11.40	11.42	196,045	+0.02(+0.17%)
Nov 20, 2003	11.46	11.48	11.40	11.40	124,728	+0.00(+0.00%)
Nov 19, 2003	11.61	11.61	11.40	11.40	118,658	-0.22(-1.87%)
Nov 18, 2003	11.63	11.65	11.61	11.62	93,167	+0.01(+0.11%)
Nov 17, 2003	11.74	11.74	11.61	11.61	20,788	-0.06(-0.51%)
Nov 14, 2003	11.73	11.73	11.66	11.66	21,546	-0.04(-0.34%)
Nov 13, 2003	11.67	11.73	11.65	11.70	288,757	+0.09(+0.74%)
Nov 12, 2003	11.70	11.72	11.62	11.62	60,239	-0.05(-0.40%)
Nov 11, 2003	11.57	11.66	11.57	11.66	572,051	+0.02(+0.17%)
Nov 10, 2003	11.63	11.66	11.63	11.65	33,230	+0.10(+0.86%)
Nov 07, 2003	11.53	11.56	11.53	11.55	78,751	+0.01(+0.11%)
Nov 06, 2003	11.57	11.59	11.53	11.53	128,218	-0.07(-0.57%)
Nov 05, 2003	11.63	11.73	11.59	11.60	100,298	+0.03(+0.23%)
Nov 04, 2003	11.49	11.57	11.49	11.57	181,326	+0.16(+1.39%)
Nov 03, 2003	11.53	11.53	11.41	11.41	91,027	+0.03(+0.23%)
Oct 31, 2003	11.59	11.59	11.39	11.39	66,612	-0.28(-2.37%)
Oct 30, 2003	11.57	11.66	11.37	11.66	27,161	+0.01(+0.11%)
Oct 29, 2003	11.20	11.95	11.20	11.65	226,241	+0.42(+3.76%)
Oct 28, 2003	11.24	11.28	11.20	11.23	51,135	+0.03(+0.29%)
Oct 27, 2003	11.20	11.30	11.19	11.20	127,004	+0.03(+0.29%)
Oct 24, 2003	11.14	11.37	11.12	11.16	77,993	+0.07(+0.65%)
Oct 23, 2003	11.14	11.22	11.05	11.09	31,713	-0.03(-0.30%)
Oct 22, 2003	11.17	11.24	11.10	11.12	106,216	+0.02(+0.18%)
Oct 21, 2003	10.94	11.14	10.93	11.10	48,556	+0.23(+2.12%)
Oct 20, 2003	10.81	10.91	10.79	10.87	62,667	+0.14(+1.29%)
Oct 17, 2003	10.71	10.74	10.60	10.74	15,628	+0.06(+0.56%)
Oct 16, 2003	10.54	10.68	10.54	10.68	110,161	+0.14(+1.38%)
Oct 15, 2003	10.72	10.72	10.46	10.53	15,628	-0.28(-2.62%)
Oct 14, 2003	10.78	10.81	10.78	10.81	3,641	+0.07(+0.67%)
Oct 13, 2003	10.99	10.99	10.74	10.74	15,932	-0.24(-2.16%)
Oct 10, 2003	10.39	11.20	10.38	10.98	243,994	+0.65(+6.32%)
Oct 09, 2003	10.15	10.15	10.15	10.33	38,996	+0.21(+2.08%)
Oct 08, 2003	10.15	10.15	10.15	10.12	33,078	-0.01(-0.07%)
Oct 07, 2003	10.02	10.12	10.02	10.12	108,492	+0.07(+0.72%)
Oct 06, 2003	10.04	10.08	10.02	10.05	27,161	+0.13(+1.33%)
Oct 03, 2003	9.668	9.945	9.668	9.918	40,058	+0.18(+1.83%)
Oct 02, 2003	9.747	9.853	9.714	9.740	269,334	+0.05(+0.54%)
Oct 01, 2003	9.622	9.681	9.622	9.688	55,839	+0.00(+0.00%)
Sep 30, 2003	9.622	9.688	9.622	9.688	79,358	+0.03(+0.34%)
Sep 29, 2003	9.589	9.675	9.569	9.655	19,725	+0.00(+0.00%)
Sep 26, 2003	9.721	9.721	9.655	9.655	44,003	-0.10(-1.01%)
Sep 25, 2003	9.787	9.787	9.787	9.754	12,139	-0.03(-0.34%)
Sep 24, 2003	9.892	9.892	9.787	9.787	192,858	-0.07(-0.67%)
Sep 23, 2003	9.787	9.853	9.721	9.853	44,610	+0.10(+1.01%)
Sep 22, 2003	9.721	9.787	9.721	9.754	33,078	-0.11(-1.14%)
Sep 19, 2003	9.885	9.885	9.734	9.866	23,519	+0.05(+0.47%)
Sep 18, 2003	9.885	9.885	9.655	9.820	16,387	-0.10(-1.00%)
Sep 17, 2003	10.12	10.12	9.885	9.918	44,610	-0.14(-1.44%)
Sep 16, 2003	9.951	10.08	10.06	10.06	22,912	+0.11(+1.13%)
Sep 15, 2003	10.08	10.08	9.951	9.951	23,671	-0.16(-1.56%)
Sep 12, 2003	10.38	10.38	10.05	10.11	14,566	-0.22(-2.11%)
Sep 11, 2003	10.28	10.33	10.15	10.33	116,534	+0.11(+1.10%)
Sep 10, 2003	10.25	10.31	10.12	10.21	139,143	-0.08(-0.77%)
Sep 09, 2003	10.12	10.45	10.12	10.29	51,287	+0.16(+1.56%)
Sep 08, 2003	9.984	10.25	9.984	10.14	101,816	+0.22(+2.19%)
Sep 05, 2003	9.754	9.918	9.668	9.918	135,198	+0.23(+2.38%)
Sep 04, 2003	10.05	10.06	9.622	9.688	54,018	-0.43(-4.23%)
Sep 03, 2003	9.998	10.16	9.951	10.12	47,190	+0.18(+1.86%)
Sep 02, 2003	9.800	9.932	9.787	9.932	172,829	+0.13(+1.34%)
Aug 29, 2003	9.820	9.820	9.773	9.800	13,352	-0.02(-0.20%)
Aug 28, 2003	10.08	10.08	9.780	9.820	21,850	-0.24(-2.42%)
Aug 27, 2003	10.10	10.10	10.05	10.06	9,711	+0.03(+0.33%)
Aug 26, 2003	10.08	10.08	10.03	10.03	3,489	-0.01(-0.06%)
Aug 25, 2003	10.07	10.10	10.02	10.04	15,022	+0.02(+0.20%)
Aug 22, 2003	10.19	10.28	10.02	10.02	24,278	-0.16(-1.62%)
Aug 21, 2003	10.28	10.28	10.18	10.18	32,471	-0.04(-0.39%)
Aug 20, 2003	10.38	10.38	10.21	10.22	29,285	-0.12(-1.15%)
Aug 19, 2003	10.31	10.38	10.25	10.34	50,225	+0.00(+0.00%)
Aug 18, 2003	10.44	10.45	10.33	10.34	123,059	-0.10(-0.95%)
Aug 15, 2003	10.41	10.44	10.41	10.44	18,208	+0.09(+0.89%)
Aug 14, 2003	10.31	10.36	10.28	10.35	94,532	+0.10(+0.97%)
Aug 13, 2003	10.35	10.36	10.21	10.25	35,051	-0.16(-1.58%)
Aug 12, 2003	10.48	10.51	10.32	10.41	38,237	+0.04(+0.38%)
Aug 11, 2003	10.41	10.41	10.37	10.37	11,228	-0.01(-0.06%)
Aug 08, 2003	10.61	10.63	10.37	10.38	222,447	-0.16(-1.56%)
Aug 07, 2003	10.38	10.55	10.38	10.54	321,077	+0.16(+1.59%)
Aug 06, 2003	10.07	10.43	10.07	10.38	279,804	+0.33(+3.28%)
Aug 05, 2003	9.984	10.07	9.984	10.05	73,896	+0.07(+0.66%)
Aug 04, 2003	9.998	10.02	9.938	9.984	75,717	-0.03(-0.33%)
Aug 01, 2003	9.984	10.04	9.905	10.02	45,066	+0.11(+1.06%)
Jul 31, 2003	9.885	9.912	9.754	9.912	10,925	+0.02(+0.20%)
Jul 30, 2003	10.00	10.00	9.892	9.892	45,824	-0.10(-0.99%)
Jul 29, 2003	9.951	9.998	9.951	9.991	49,770	+0.07(+0.73%)
Jul 28, 2003	10.05	10.05	9.918	9.918	62,971	-0.09(-0.86%)
Jul 25, 2003	9.951	10.02	9.912	10.00	142,026	+0.13(+1.34%)
Jul 24, 2003	9.609	9.951	9.595	9.872	206,666	+0.34(+3.52%)
Jul 23, 2003	9.516	9.543	9.457	9.536	9,256	+0.01(+0.14%)
Jul 22, 2003	9.622	9.622	9.470	9.523	56,142	-0.07(-0.69%)
Jul 21, 2003	9.556	9.589	9.411	9.589	35,810	+0.10(+1.04%)
Jul 18, 2003	9.820	9.820	9.345	9.490	37,630	-0.30(-3.10%)
Jul 17, 2003	9.872	9.872	9.780	9.793	19,574	-0.07(-0.73%)
Jul 16, 2003	9.918	9.951	9.787	9.866	98,933	-0.01(-0.07%)
Jul 15, 2003	9.984	9.984	9.754	9.872	27,161	-0.09(-0.86%)
Jul 14, 2003	9.714	9.958	9.714	9.958	206,515	+0.31(+3.21%)
Jul 11, 2003	9.371	9.648	9.226	9.648	94,229	+0.21(+2.23%)
Jul 10, 2003	9.556	9.556	9.391	9.437	29,740	-0.15(-1.58%)
Jul 09, 2003	9.655	9.655	9.180	9.589	67,068	-0.03(-0.34%)
Jul 08, 2003	9.787	9.787	9.490	9.622	31,864	-0.15(-1.55%)
Jul 07, 2003	9.839	9.918	9.773	9.773	15,173	+0.00(+0.00%)
Jul 03, 2003	9.839	9.839	9.767	9.773	1,972	-0.07(-0.74%)
Jul 02, 2003	9.556	9.853	9.556	9.846	74,199	-0.03(-0.27%)
Jul 01, 2003	9.655	9.885	9.622	9.872	162,662	+0.23(+2.39%)
Jun 30, 2003	9.622	9.675	9.609	9.642	81,027	+0.02(+0.21%)
Jun 27, 2003	9.635	9.688	9.615	9.622	11,683	-0.07(-0.68%)
Jun 26, 2003	9.885	9.892	9.622	9.688	50,376	-0.40(-3.92%)
Jun 25, 2003	10.18	10.18	10.05	10.08	228,668	-0.09(-0.91%)
Jun 24, 2003	10.23	10.23	10.18	10.18	8,193	-0.04(-0.39%)
Jun 23, 2003	10.31	10.34	10.18	10.21	232,310	-0.10(-0.96%)
Jun 20, 2003	10.51	10.51	10.25	10.31	122,148	-0.07(-0.63%)
Jun 19, 2003	9.754	10.54	9.754	10.38	200,445	+0.64(+6.56%)
Jun 18, 2003	9.793	9.885	9.740	9.740	3,338	+0.05(+0.48%)
Jun 17, 2003	9.932	9.938	9.655	9.694	213,495	-0.25(-2.52%)
Jun 16, 2003	9.754	9.945	9.740	9.945	357,039	+0.18(+1.82%)
Jun 13, 2003	9.451	9.767	9.358	9.767	336,402	+0.38(+4.07%)
Jun 12, 2003	9.385	9.385	9.385	9.385	606	-0.04(-0.42%)
Jun 11, 2003	9.510	9.510	9.424	9.424	15,173	-0.05(-0.49%)
Jun 10, 2003	9.200	9.688	9.062	9.470	235,041	+0.34(+3.68%)
Jun 09, 2003	9.128	9.134	9.029	9.134	21,698	+0.04(+0.43%)
Jun 06, 2003	9.108	9.128	8.996	9.095	108,492	+0.13(+1.47%)
Jun 05, 2003	8.897	9.062	8.897	8.963	73,289	+0.07(+0.74%)
Jun 04, 2003	8.831	9.022	8.759	8.897	57,963	+0.13(+1.50%)
Jun 03, 2003	9.095	9.095	8.403	8.765	375,095	-0.26(-2.92%)
Jun 02, 2003	9.081	9.095	9.029	9.029	208,184	+0.01(+0.15%)
May 30, 2003	9.062	9.081	8.739	9.016	46,886	+0.01(+0.07%)
May 29, 2003	8.600	9.029	8.600	9.009	56,749	+0.38(+4.35%)
May 28, 2003	8.534	8.640	8.436	8.633	24,126	+0.15(+1.79%)
May 27, 2003	8.534	8.567	8.442	8.482	37,175	-0.12(-1.38%)
May 23, 2003	8.528	8.600	8.488	8.600	48,100	+0.07(+0.85%)
May 22, 2003	8.403	8.673	8.291	8.528	125,031	-0.14(-1.60%)
May 21, 2003	8.600	8.693	8.600	8.666	32,471	+0.10(+1.15%)
May 20, 2003	8.633	8.633	8.567	8.567	35,961	+0.00(+0.00%)
May 19, 2003	8.963	8.963	8.567	8.567	29,133	-0.45(-5.04%)
May 16, 2003	9.068	9.068	8.950	9.022	10,925	+0.02(+0.22%)
May 15, 2003	9.147	9.147	9.002	9.002	75,110	-0.14(-1.59%)
May 14, 2003	9.147	9.147	9.147	9.147	455	+0.07(+0.73%)
May 13, 2003	8.976	9.095	8.963	9.081	62,971	+0.11(+1.17%)
May 12, 2003	8.950	8.996	8.950	8.976	5,007	+0.08(+0.89%)
May 09, 2003	8.633	8.897	8.633	8.897	171,767	+0.26(+3.05%)
May 08, 2003	8.548	8.640	8.508	8.633	161,449	+0.07(+0.77%)
May 07, 2003	8.646	8.646	8.554	8.567	91,194	-0.09(-1.07%)
May 06, 2003	8.416	8.732	8.403	8.660	225,178	+0.29(+3.46%)
May 05, 2003	8.337	8.370	8.324	8.370	20,484	+0.07(+0.79%)