Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2003	8.304	8.324	8.251	8.304	67,826	-0.14(-1.64%)
Apr 30, 2003	8.502	8.548	8.436	8.442	61,453	-0.03(-0.31%)
Apr 29, 2003	8.436	8.502	8.429	8.469	54,473	+0.07(+0.78%)
Apr 28, 2003	8.337	8.436	8.317	8.403	110,313	+0.11(+1.27%)
Apr 25, 2003	8.291	8.304	8.291	8.297	120,783	-0.01(-0.08%)
Apr 24, 2003	8.370	8.403	8.271	8.304	218,957	-0.20(-2.33%)
Apr 23, 2003	7.908	8.534	7.908	8.502	212,432	+0.67(+8.59%)
Apr 22, 2003	7.829	7.842	7.803	7.829	10,621	+0.02(+0.25%)
Apr 21, 2003	7.810	7.810	7.810	7.810	455	+0.03(+0.42%)
Apr 17, 2003	7.605	7.810	7.605	7.777	29,588	+0.20(+2.61%)
Apr 16, 2003	7.612	7.645	7.579	7.579	33,685	+0.02(+0.26%)
Apr 15, 2003	7.414	7.697	7.414	7.559	144,150	+0.24(+3.24%)
Apr 14, 2003	7.269	7.361	7.269	7.322	1,669	+0.03(+0.45%)
Apr 11, 2003	7.348	7.348	7.289	7.289	4,400	-0.03(-0.36%)
Apr 10, 2003	7.263	7.315	7.243	7.315	127,763	+0.05(+0.73%)
Apr 09, 2003	7.678	7.678	7.249	7.263	18,208	-0.38(-5.00%)
Apr 08, 2003	7.579	7.744	7.579	7.645	28,830	+0.08(+1.05%)
Apr 07, 2003	7.744	7.744	7.513	7.566	125,638	+0.13(+1.77%)
Apr 04, 2003	7.526	7.526	7.282	7.434	121,390	-0.13(-1.66%)
Apr 03, 2003	7.513	7.559	7.513	7.559	64,792	-0.06(-0.78%)
Apr 02, 2003	7.658	7.678	7.618	7.618	15,932	-0.05(-0.69%)
Apr 01, 2003	7.414	7.777	7.414	7.671	117,141	+0.32(+4.39%)
Mar 31, 2003	7.249	7.348	7.223	7.348	226,999	+0.09(+1.27%)
Mar 28, 2003	7.197	7.282	7.183	7.256	34,596	+0.07(+1.01%)
Mar 27, 2003	7.269	7.302	7.183	7.183	15,022	-0.07(-0.91%)
Mar 26, 2003	7.315	7.315	7.249	7.249	1,062	-0.09(-1.26%)
Mar 25, 2003	7.513	7.526	7.282	7.342	12,442	-0.25(-3.30%)
Mar 24, 2003	7.513	7.638	7.513	7.592	5,917	+0.11(+1.50%)
Mar 21, 2003	7.421	7.625	7.421	7.480	53,411	-0.01(-0.09%)
Mar 20, 2003	7.295	7.559	7.295	7.487	40,058	+0.19(+2.62%)
Mar 19, 2003	7.150	7.434	7.144	7.295	168,580	+0.05(+0.73%)
Mar 18, 2003	7.183	7.249	7.118	7.243	117,445	+0.13(+1.76%)
Mar 17, 2003	6.940	7.170	6.940	7.118	74,958	+0.13(+1.79%)
Mar 14, 2003	7.236	7.236	6.959	6.992	166,304	-0.19(-2.66%)
Mar 13, 2003	7.249	7.269	7.098	7.183	90,435	-0.01(-0.18%)
Mar 12, 2003	7.183	7.282	7.164	7.197	15,325	+0.05(+0.74%)
Mar 11, 2003	7.157	7.282	7.131	7.144	33,989	+0.03(+0.37%)
Mar 10, 2003	7.150	7.170	7.019	7.118	107,430	+0.01(+0.09%)
Mar 07, 2003	6.986	7.118	6.986	7.111	40,817	+0.15(+2.18%)
Mar 06, 2003	6.775	6.959	6.775	6.959	76,779	+0.16(+2.42%)
Mar 05, 2003	6.788	6.847	6.590	6.795	310,000	+0.01(+0.19%)
Mar 04, 2003	6.814	6.814	6.716	6.781	47,038	-0.03(-0.48%)