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	12.89	173,724	+0.03(+0.26%)
Apr 29, 2004	13.37	13.37	12.79	12.85	21,393	-0.53(-3.94%)
Apr 28, 2004	13.41	13.51	13.37	13.38	482,180	-0.10(-0.73%)
Apr 27, 2004	13.28	13.51	13.28	13.48	23,669	+0.20(+1.49%)
Apr 26, 2004	13.51	13.51	13.13	13.28	37,172	-0.11(-0.84%)
Apr 23, 2004	13.48	13.61	13.31	13.39	32,165	-0.12(-0.88%)
Apr 22, 2004	13.28	13.61	13.25	13.51	261,573	+0.16(+1.23%)
Apr 21, 2004	13.38	13.38	13.25	13.35	22,758	-0.01(-0.10%)
Apr 20, 2004	13.58	13.71	13.36	13.36	50,069	-0.07(-0.49%)
Apr 19, 2004	13.46	13.52	13.35	13.43	42,482	-0.03(-0.20%)
Apr 16, 2004	13.16	13.68	13.16	13.45	88,607	+0.30(+2.25%)
Apr 15, 2004	13.05	13.16	13.02	13.16	68,882	+0.17(+1.32%)
Apr 14, 2004	13.00	13.08	12.98	12.98	209,076	+0.03(+0.25%)
Apr 13, 2004	13.25	13.28	12.85	12.95	116,676	-0.26(-1.99%)
Apr 12, 2004	13.48	13.51	13.14	13.21	41,117	-0.24(-1.81%)
Apr 08, 2004	13.50	13.50	13.35	13.46	18,965	-0.05(-0.39%)
Apr 07, 2004	13.54	13.54	13.43	13.51	61,600	-0.01(-0.10%)
Apr 06, 2004	13.62	13.64	13.41	13.52	57,807	-0.09(-0.63%)
Apr 05, 2004	13.91	13.91	13.56	13.61	66,910	-0.27(-1.95%)
Apr 02, 2004	13.94	14.06	13.88	13.88	72,069	+0.05(+0.33%)
Apr 01, 2004	13.78	14.01	13.78	13.83	284,028	+0.09(+0.67%)
Mar 31, 2004	13.66	13.79	13.66	13.74	118,345	+0.08(+0.58%)
Mar 30, 2004	13.64	13.70	13.64	13.66	62,662	+0.03(+0.24%)
Mar 29, 2004	13.89	13.89	13.58	13.63	45,669	-0.09(-0.67%)
Mar 26, 2004	13.76	13.77	13.64	13.72	141,255	-0.01(-0.10%)
Mar 25, 2004	13.58	13.78	13.58	13.74	165,379	+0.16(+1.21%)
Mar 24, 2004	13.71	13.71	13.43	13.57	93,614	-0.04(-0.29%)
Mar 23, 2004	13.71	13.78	13.58	13.61	68,427	-0.07(-0.48%)
Mar 22, 2004	13.87	13.91	13.64	13.68	211,655	-0.17(-1.24%)
Mar 19, 2004	13.87	14.00	13.84	13.85	10,165	-0.13(-0.90%)
Mar 18, 2004	14.15	14.15	13.83	13.97	20,027	-0.04(-0.28%)
Mar 17, 2004	14.10	14.12	13.89	14.01	44,000	-0.01(-0.09%)
Mar 16, 2004	14.04	14.13	13.91	14.03	76,165	+0.15(+1.09%)
Mar 15, 2004	13.71	13.97	13.71	13.87	124,414	+0.13(+0.96%)
Mar 12, 2004	13.78	13.91	13.62	13.74	50,827	+0.08(+0.58%)
Mar 11, 2004	13.58	13.71	13.58	13.66	123,807	+0.15(+1.12%)
Mar 10, 2004	13.97	13.98	13.38	13.51	97,103	-0.45(-3.26%)
Mar 09, 2004	14.01	14.03	13.87	13.97	155,517	+0.01(+0.05%)
Mar 08, 2004	14.14	14.14	13.87	13.96	74,193	-0.09(-0.66%)
Mar 05, 2004	14.01	14.10	13.97	14.05	67,213	+0.09(+0.61%)
Mar 04, 2004	14.20	14.20	13.91	13.97	62,813	-0.30(-2.12%)
Mar 03, 2004	14.24	14.32	14.24	14.27	11,682	+0.07(+0.46%)
Mar 02, 2004	14.37	14.42	14.10	14.20	96,193	-0.13(-0.87%)
Mar 01, 2004	14.47	14.47	14.27	14.33	24,427	-0.14(-0.96%)
Feb 27, 2004	14.50	14.50	14.43	14.47	23,062	-0.02(-0.14%)
Feb 26, 2004	14.60	14.60	14.34	14.49	33,834	-0.01(-0.09%)
Feb 25, 2004	14.27	14.51	14.27	14.50	92,855	+0.34(+2.37%)
Feb 24, 2004	14.13	14.30	14.07	14.16	36,110	+0.03(+0.23%)
Feb 23, 2004	14.43	14.43	14.09	14.13	11,379	-0.24(-1.65%)
Feb 20, 2004	14.73	14.73	13.99	14.37	80,869	-0.40(-2.68%)
Feb 19, 2004	14.70	14.83	14.69	14.76	116,069	+0.07(+0.49%)
Feb 18, 2004	14.60	14.79	14.57	14.69	39,751	+0.13(+0.86%)
Feb 17, 2004	14.34	14.57	14.33	14.57	219,848	+0.16(+1.10%)
Feb 13, 2004	14.37	14.47	14.34	14.41	373,394	+0.11(+0.74%)
Feb 12, 2004	14.27	14.41	14.18	14.30	417,090	+0.51(+3.73%)
Feb 11, 2004	13.58	13.79	13.58	13.79	10,468	+0.16(+1.16%)
Feb 10, 2004	13.61	13.63	13.58	13.63	6,220	+0.07(+0.49%)
Feb 09, 2004	13.45	13.59	13.41	13.56	203,614	+0.22(+1.63%)
Feb 06, 2004	13.28	13.36	13.25	13.35	43,848	+0.16(+1.25%)
Feb 05, 2004	13.11	13.31	13.11	13.18	152,028	+0.07(+0.55%)
Feb 04, 2004	13.12	13.18	13.08	13.11	101,048	+0.07(+0.56%)
Feb 03, 2004	12.89	13.05	12.89	13.04	227,131	+0.17(+1.33%)