Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.233	9.253	8.904	9.186	46,018	+0.01(+0.07%)
May 29, 2003	8.763	9.199	8.763	9.179	55,698	+0.38(+4.35%)
May 28, 2003	8.696	8.803	8.595	8.796	23,679	+0.15(+1.79%)
May 27, 2003	8.696	8.729	8.602	8.642	36,487	-0.12(-1.38%)
May 23, 2003	8.689	8.763	8.649	8.763	47,209	+0.07(+0.85%)
May 22, 2003	8.561	8.837	8.447	8.689	122,715	-0.14(-1.60%)
May 21, 2003	8.763	8.857	8.763	8.830	31,870	+0.10(+1.15%)
May 20, 2003	8.796	8.796	8.729	8.729	35,295	+0.00(+0.00%)
May 19, 2003	9.132	9.132	8.729	8.729	28,593	-0.46(-5.04%)
May 16, 2003	9.239	9.239	9.119	9.192	10,722	+0.02(+0.22%)
May 15, 2003	9.320	9.320	9.172	9.172	73,718	-0.15(-1.58%)
May 14, 2003	9.320	9.320	9.320	9.320	446	+0.07(+0.73%)
May 13, 2003	9.145	9.266	9.132	9.253	61,804	+0.11(+1.17%)
May 12, 2003	9.119	9.166	9.119	9.145	4,914	+0.08(+0.89%)
May 09, 2003	8.796	9.065	8.796	9.065	168,585	+0.27(+3.05%)
May 08, 2003	8.709	8.803	8.669	8.796	158,458	+0.07(+0.77%)
May 07, 2003	8.810	8.810	8.716	8.729	89,505	-0.09(-1.07%)
May 06, 2003	8.575	8.897	8.561	8.823	221,007	+0.30(+3.46%)
May 05, 2003	8.494	8.528	8.481	8.528	20,105	+0.07(+0.79%)
May 02, 2003	8.461	8.481	8.407	8.461	66,570	-0.14(-1.64%)
Apr 30, 2003	8.662	8.709	8.595	8.602	60,315	-0.03(-0.31%)
Apr 29, 2003	8.595	8.662	8.588	8.628	53,464	+0.07(+0.78%)
Apr 28, 2003	8.494	8.595	8.474	8.561	108,269	+0.11(+1.27%)
Apr 25, 2003	8.447	8.461	8.447	8.454	118,545	-0.01(-0.08%)
Apr 24, 2003	8.528	8.561	8.427	8.461	214,901	-0.20(-2.33%)
Apr 23, 2003	8.058	8.696	8.058	8.662	208,497	+0.68(+8.59%)
Apr 22, 2003	7.977	7.990	7.950	7.977	10,424	+0.02(+0.25%)
Apr 21, 2003	7.957	7.957	7.957	7.957	446	+0.03(+0.42%)
Apr 17, 2003	7.749	7.957	7.749	7.923	29,040	+0.20(+2.61%)
Apr 16, 2003	7.755	7.789	7.722	7.722	33,061	+0.02(+0.26%)
Apr 15, 2003	7.554	7.843	7.554	7.702	141,480	+0.24(+3.24%)
Apr 14, 2003	7.406	7.500	7.406	7.460	1,638	+0.03(+0.45%)
Apr 11, 2003	7.487	7.487	7.426	7.426	4,318	-0.03(-0.36%)
Apr 10, 2003	7.400	7.453	7.379	7.453	125,396	+0.05(+0.73%)
Apr 09, 2003	7.823	7.823	7.386	7.400	17,871	-0.39(-5.00%)
Apr 08, 2003	7.722	7.890	7.722	7.789	28,296	+0.08(+1.05%)
Apr 07, 2003	7.890	7.890	7.655	7.708	123,311	+0.13(+1.77%)
Apr 04, 2003	7.668	7.668	7.420	7.574	119,141	-0.13(-1.66%)
Apr 03, 2003	7.655	7.702	7.655	7.702	63,591	-0.06(-0.78%)
Apr 02, 2003	7.802	7.823	7.762	7.762	15,637	-0.05(-0.69%)
Apr 01, 2003	7.554	7.923	7.554	7.816	114,971	+0.33(+4.39%)
Mar 31, 2003	7.386	7.487	7.359	7.487	222,794	+0.09(+1.27%)
Mar 28, 2003	7.332	7.420	7.319	7.393	33,955	+0.07(+1.01%)
Mar 27, 2003	7.406	7.440	7.319	7.319	14,743	-0.07(-0.91%)
Mar 26, 2003	7.453	7.453	7.386	7.386	1,042	-0.09(-1.26%)
Mar 25, 2003	7.655	7.668	7.420	7.480	12,212	-0.26(-3.30%)
Mar 24, 2003	7.655	7.782	7.655	7.735	5,808	+0.11(+1.50%)
Mar 21, 2003	7.561	7.769	7.561	7.621	52,422	-0.01(-0.09%)
Mar 20, 2003	7.433	7.702	7.433	7.628	39,316	+0.19(+2.62%)
Mar 19, 2003	7.285	7.574	7.279	7.433	165,457	+0.05(+0.73%)
Mar 18, 2003	7.319	7.386	7.252	7.379	115,269	+0.13(+1.76%)
Mar 17, 2003	7.071	7.306	7.071	7.252	73,569	+0.13(+1.79%)
Mar 14, 2003	7.373	7.373	7.091	7.124	163,224	-0.19(-2.66%)
Mar 13, 2003	7.386	7.406	7.232	7.319	88,760	-0.01(-0.18%)
Mar 12, 2003	7.319	7.420	7.299	7.332	15,041	+0.05(+0.74%)
Mar 11, 2003	7.292	7.420	7.265	7.279	33,359	+0.03(+0.37%)
Mar 10, 2003	7.285	7.306	7.151	7.252	105,440	+0.01(+0.09%)
Mar 07, 2003	7.118	7.252	7.118	7.245	40,061	+0.15(+2.18%)
Mar 06, 2003	6.903	7.091	6.903	7.091	75,357	+0.17(+2.42%)
Mar 05, 2003	6.916	6.977	6.715	6.923	304,257	+0.01(+0.19%)
Mar 04, 2003	6.943	6.943	6.842	6.909	46,167	-0.03(-0.48%)
Mar 03, 2003	6.916	6.943	6.916	6.943	23,977	+0.13(+1.87%)
Feb 28, 2003	6.782	6.815	6.715	6.815	36,636	+0.08(+1.20%)
Feb 27, 2003	6.916	6.950	6.715	6.735	65,230	-0.15(-2.15%)
Feb 26, 2003	6.883	6.889	6.789	6.883	132,842	-0.07(-0.97%)
Feb 25, 2003	6.983	7.017	6.681	6.950	39,614	-0.07(-1.05%)
Feb 24, 2003	7.030	7.077	7.003	7.024	27,700	-0.06(-0.85%)
Feb 21, 2003	7.151	7.238	6.956	7.084	53,762	-0.05(-0.75%)
Feb 20, 2003	7.185	7.285	7.050	7.138	151,458	+0.02(+0.28%)
Feb 19, 2003	7.198	7.312	7.077	7.118	138,502	-0.01(-0.19%)
Feb 18, 2003	7.097	7.151	7.050	7.131	137,012	+0.05(+0.66%)
Feb 14, 2003	7.104	7.165	6.923	7.084	43,486	-0.01(-0.09%)
Feb 13, 2003	7.285	7.285	6.983	7.091	93,824	-0.16(-2.22%)
Feb 12, 2003	7.353	7.386	7.185	7.252	158,607	-0.07(-1.01%)
Feb 11, 2003	7.386	7.494	7.312	7.326	163,819	-0.22(-2.94%)
Feb 10, 2003	7.353	7.547	7.319	7.547	111,248	+0.19(+2.65%)
Feb 07, 2003	7.292	7.353	7.191	7.353	81,909	+0.07(+0.92%)
Feb 06, 2003	7.400	7.400	7.285	7.285	8,488	-0.13(-1.81%)
Feb 05, 2003	7.386	7.514	7.386	7.420	151,309	+0.04(+0.55%)
Feb 04, 2003	7.319	7.386	7.272	7.379	65,081	+0.13(+1.76%)
Feb 03, 2003	7.185	7.386	7.178	7.252	180,350	+0.11(+1.60%)
Jan 31, 2003	7.124	7.151	7.064	7.138	40,210	+0.03(+0.38%)
Jan 30, 2003	6.836	7.124	6.836	7.111	125,098	+0.33(+4.85%)
Jan 29, 2003	6.688	6.815	6.681	6.782	171,117	+0.13(+2.02%)
Jan 28, 2003	6.728	6.748	6.614	6.648	94,270	-0.01(-0.20%)
Jan 27, 2003	6.668	6.836	6.594	6.661	17,871	-0.03(-0.50%)
Jan 24, 2003	7.050	7.050	6.674	6.695	72,974	-0.29(-4.13%)
Jan 23, 2003	7.218	7.218	6.883	6.983	15,488	-0.17(-2.35%)
Jan 22, 2003	7.359	7.386	7.151	7.151	28,445	-0.21(-2.83%)
Jan 21, 2003	7.574	7.574	7.359	7.359	82,356	-0.19(-2.58%)
Jan 17, 2003	7.487	7.554	7.420	7.554	33,657	+0.03(+0.45%)
Jan 16, 2003	7.621	7.621	7.487	7.520	136,119	-0.07(-0.88%)
Jan 15, 2003	7.588	7.682	7.520	7.588	366,211	-0.03(-0.35%)
Jan 14, 2003	7.722	7.722	7.588	7.614	257,048	-0.13(-1.73%)
Jan 13, 2003	7.722	7.776	7.722	7.749	25,615	+0.06(+0.79%)
Jan 10, 2003	8.058	8.064	7.688	7.688	209,838	-0.37(-4.58%)
Jan 09, 2003	8.259	8.427	8.058	8.058	214,603	-0.17(-2.04%)
Jan 08, 2003	8.178	8.246	8.178	8.226	46,018	+0.03(+0.41%)
Jan 07, 2003	8.226	8.299	8.058	8.192	99,781	-0.07(-0.89%)
Jan 06, 2003	8.293	8.360	8.226	8.266	153,990	-0.03(-0.32%)
Jan 03, 2003	7.856	8.293	7.722	8.293	40,954	+0.33(+4.13%)
Jan 02, 2003	7.883	7.964	7.849	7.964	16,233	+0.07(+0.94%)
Dec 31, 2002	7.729	7.890	7.520	7.890	62,400	+0.13(+1.73%)
Dec 30, 2002	7.789	7.789	7.722	7.755	5,659	+0.00(+0.00%)
Dec 27, 2002	7.722	7.755	7.688	7.755	17,722	+0.07(+0.87%)
Dec 26, 2002	7.715	7.755	7.688	7.688	3,127	-0.03(-0.35%)
Dec 24, 2002	7.735	7.735	7.715	7.715	893	+0.05(+0.61%)
Dec 23, 2002	7.621	7.735	7.621	7.668	47,805	-0.01(-0.09%)
Dec 20, 2002	7.420	7.688	7.413	7.675	55,698	+0.24(+3.16%)
Dec 19, 2002	7.433	7.453	7.386	7.440	42,146	+0.01(+0.09%)
Dec 18, 2002	7.379	7.467	7.379	7.433	41,699	+0.01(+0.18%)
Dec 17, 2002	7.453	7.460	7.420	7.420	62,549	-0.07(-0.90%)
Dec 16, 2002	7.467	7.554	7.447	7.487	8,339	+0.07(+0.91%)
Dec 13, 2002	7.386	7.433	7.319	7.420	14,743	+0.03(+0.45%)
Dec 12, 2002	7.218	7.386	7.185	7.386	27,402	+0.17(+2.33%)
Dec 11, 2002	7.319	7.319	7.151	7.218	54,209	-0.08(-1.10%)
Dec 10, 2002	7.171	7.319	7.165	7.299	9,233	+0.14(+1.97%)
Dec 09, 2002	7.218	7.218	7.050	7.158	45,720	-0.11(-1.48%)
Dec 06, 2002	7.353	7.420	7.218	7.265	22,190	-0.09(-1.19%)
Dec 05, 2002	7.050	7.386	7.050	7.353	111,248	+0.34(+4.89%)
Dec 04, 2002	6.829	7.050	6.829	7.010	65,081	+0.16(+2.35%)
Dec 03, 2002	7.238	7.238	6.849	6.849	58,975	-0.38(-5.29%)
Dec 02, 2002	7.118	7.359	7.118	7.232	150,118	+0.13(+1.80%)
Nov 29, 2002	7.185	7.185	7.104	7.104	42,444	+0.20(+2.92%)
Nov 27, 2002	7.185	7.185	6.815	6.903	62,102	-0.21(-3.02%)
Nov 26, 2002	7.487	7.487	7.084	7.118	50,933	-0.29(-3.90%)
Nov 25, 2002	7.386	7.574	7.353	7.406	145,352	+0.05(+0.73%)
Nov 22, 2002	7.138	7.353	7.118	7.353	184,371	+0.19(+2.72%)
Nov 21, 2002	6.916	7.205	6.809	7.158	118,843	+0.28(+4.00%)
Nov 20, 2002	6.715	6.883	6.614	6.883	74,612	+0.24(+3.54%)
Nov 19, 2002	6.547	6.695	6.540	6.648	231,432	+0.10(+1.54%)
Nov 18, 2002	6.815	6.815	6.379	6.547	854,245	-0.24(-3.47%)
Nov 15, 2002	6.849	6.856	6.782	6.782	36,784	-0.13(-1.94%)
Nov 14, 2002	7.218	7.252	6.909	6.916	59,868	-0.26(-3.56%)
Nov 13, 2002	7.373	7.373	7.151	7.171	111,844	-0.20(-2.73%)
Nov 12, 2002	7.366	7.379	7.353	7.373	15,339	-0.01(-0.18%)
Nov 11, 2002	7.386	7.420	7.353	7.386	152,948	+0.00(+0.00%)
Nov 08, 2002	7.507	7.507	7.285	7.386	331,809	-0.12(-1.61%)
Nov 07, 2002	7.541	7.541	7.507	7.507	744	-0.03(-0.45%)
Nov 06, 2002	7.695	7.695	7.500	7.541	104,546	-0.15(-2.01%)
Nov 05, 2002	7.829	7.910	7.688	7.695	40,508	-0.11(-1.46%)
Nov 04, 2002	7.823	8.125	7.809	7.809	108,121	+0.05(+0.69%)
Nov 01, 2002	7.386	7.755	7.386	7.755	142,225	+0.36(+4.90%)
Oct 31, 2002	7.319	7.393	7.319	7.393	633,684	+0.07(+1.01%)
Oct 30, 2002	7.353	7.386	7.218	7.319	95,164	+0.01(+0.09%)
Oct 29, 2002	7.373	7.373	7.252	7.312	15,041	-0.06(-0.82%)
Oct 28, 2002	7.373	7.420	7.326	7.373	47,805	+0.01(+0.18%)
Oct 25, 2002	7.554	7.554	7.353	7.359	44,975	-0.19(-2.58%)
Oct 24, 2002	7.386	7.554	7.386	7.554	49,592	+0.20(+2.74%)
Oct 23, 2002	7.379	7.379	7.285	7.353	104,100	-0.03(-0.36%)
Oct 22, 2002	7.520	7.520	7.373	7.379	12,658	-0.07(-0.99%)
Oct 21, 2002	7.433	7.453	7.433	7.453	76,399	-0.03(-0.45%)
Oct 18, 2002	7.554	7.554	7.453	7.487	30,678	-0.10(-1.33%)
Oct 17, 2002	7.520	7.588	7.520	7.588	77,144	+0.13(+1.80%)
Oct 16, 2002	7.386	7.554	7.386	7.453	33,061	+0.13(+1.83%)
Oct 15, 2002	7.218	7.353	7.205	7.319	64,336	+0.17(+2.35%)
Oct 14, 2002	6.883	7.151	6.849	7.151	43,784	-0.12(-1.66%)
Oct 11, 2002	7.104	7.285	7.104	7.272	8,935	+0.20(+2.85%)
Oct 10, 2002	7.071	7.071	7.071	7.071	0	+0.00(+0.00%)
Oct 09, 2002	7.017	7.084	7.017	7.071	47,209	+0.09(+1.25%)
Oct 08, 2002	7.285	7.386	6.983	6.983	91,292	-0.30(-4.15%)
Oct 07, 2002	7.319	7.319	7.218	7.285	3,276	-0.05(-0.73%)
Oct 04, 2002	7.487	7.574	7.339	7.339	47,656	-0.08(-1.09%)
Oct 03, 2002	7.420	7.420	7.420	7.420	12,063	+0.07(+0.91%)
Oct 02, 2002	7.339	7.353	7.319	7.353	2,978	+0.07(+0.92%)
Oct 01, 2002	7.400	7.433	7.252	7.285	20,551	-0.10(-1.36%)
Sep 30, 2002	7.218	7.520	7.218	7.386	91,292	+0.24(+3.29%)
Sep 27, 2002	7.285	7.285	6.983	7.151	76,250	-0.18(-2.47%)
Sep 26, 2002	7.386	7.386	7.017	7.332	139,246	-0.03(-0.46%)
Sep 25, 2002	7.084	7.366	7.077	7.366	81,909	+0.35(+4.98%)
Sep 24, 2002	7.252	7.252	7.017	7.017	227,411	-0.38(-5.09%)
Sep 23, 2002	7.386	7.453	7.185	7.393	151,458	+0.02(+0.27%)
Sep 20, 2002	7.218	7.460	7.218	7.373	556,391	+0.24(+3.39%)
Sep 19, 2002	7.722	7.722	7.050	7.131	115,418	-0.52(-6.84%)
Sep 18, 2002	8.058	8.091	7.648	7.655	48,550	-0.37(-4.60%)
Sep 17, 2002	8.037	8.037	7.890	8.024	48,996	-0.01(-0.08%)
Sep 16, 2002	7.789	8.044	7.789	8.031	46,316	+0.30(+3.82%)
Sep 13, 2002	8.058	8.058	7.722	7.735	335,234	-0.38(-4.71%)
Sep 12, 2002	8.192	8.192	8.118	8.118	24,424	-0.08(-0.98%)
Sep 11, 2002	7.890	8.219	7.890	8.199	66,123	+0.04(+0.49%)
Sep 10, 2002	8.125	8.158	8.125	8.158	71,633	+0.03(+0.41%)
Sep 09, 2002	8.125	8.138	8.058	8.125	18,318	+0.02(+0.25%)
Sep 06, 2002	8.125	8.125	8.085	8.105	61,804	-0.08(-0.98%)
Sep 05, 2002	8.360	8.360	8.185	8.185	43,784	-0.28(-3.25%)
Sep 04, 2002	8.393	8.461	8.393	8.461	107,972	+0.06(+0.72%)
Sep 03, 2002	8.185	8.400	8.185	8.400	48,103	+0.28(+3.47%)
Aug 30, 2002	8.071	8.138	8.058	8.118	13,701	+0.05(+0.58%)
Aug 29, 2002	8.393	8.528	7.990	8.071	97,398	-0.32(-3.84%)
Aug 28, 2002	8.528	8.528	8.360	8.393	30,381	-0.07(-0.79%)
Aug 27, 2002	8.192	8.514	8.192	8.461	19,509	+0.34(+4.13%)
Aug 26, 2002	7.990	8.165	7.970	8.125	76,995	+0.10(+1.26%)
Aug 23, 2002	8.125	8.125	7.923	8.024	121,226	-0.17(-2.05%)
Aug 22, 2002	8.420	8.420	8.125	8.192	27,849	-0.17(-2.01%)
Aug 21, 2002	8.414	8.447	8.360	8.360	71,336	-0.03(-0.40%)
Aug 20, 2002	8.393	8.393	8.393	8.393	7,446	+0.13(+1.63%)
Aug 16, 2002	8.158	8.293	8.105	8.259	10,335,536	+0.13(+1.57%)
Aug 15, 2002	8.427	8.427	7.890	8.132	32,763,948	-0.30(-3.51%)
Aug 14, 2002	8.763	8.837	8.494	8.427	39,763	-0.38(-4.34%)
Aug 13, 2002	8.628	8.998	8.628	8.810	65,825	+0.19(+2.26%)
Aug 12, 2002	8.628	8.628	8.595	8.615	26,955	+0.28(+3.30%)
Aug 07, 2002	8.192	8.340	8.058	8.340	123,907	+0.36(+4.46%)
Aug 06, 2002	7.957	8.024	7.923	7.984	110,206	+0.13(+1.62%)
Aug 05, 2002	8.192	8.192	7.849	7.856	191,371	-0.40(-4.88%)
Aug 02, 2002	8.178	8.360	7.990	8.259	116,907	+0.08(+0.99%)
Aug 01, 2002	8.628	8.649	8.024	8.178	249,154	-0.62(-7.02%)
Jul 31, 2002	8.991	8.991	8.729	8.796	17,722	-0.21(-2.38%)
Jul 30, 2002	8.662	9.219	8.662	9.011	102,461	+0.28(+3.23%)
Jul 29, 2002	9.065	9.065	8.729	8.729	72,676	-0.03(-0.38%)
Jul 26, 2002	9.078	9.092	8.763	8.763	37,827	-0.34(-3.69%)
Jul 25, 2002	9.098	9.300	9.098	9.098	282,216	+0.00(+0.00%)
Jul 24, 2002	9.535	9.535	9.098	9.098	123,162	-0.50(-5.24%)
Jul 23, 2002	9.488	9.642	9.468	9.602	71,484	+0.11(+1.20%)
Jul 22, 2002	9.427	9.501	9.414	9.488	16,828	-0.01(-0.07%)
Jul 19, 2002	9.468	9.535	9.468	9.495	71,484	-0.07(-0.77%)
Jul 17, 2002	9.098	9.629	9.098	9.568	40,508	+0.24(+2.52%)
Jul 12, 2002	9.495	9.508	9.300	9.333	59,421	-0.17(-1.77%)
Jul 11, 2002	9.736	9.736	9.401	9.501	73,421	-0.30(-3.08%)
Jul 10, 2002	10.00	10.00	9.803	9.803	212,965	-0.14(-1.42%)
Jul 09, 2002	9.636	9.944	9.622	9.944	179,903	+0.31(+3.21%)
Jul 08, 2002	9.468	9.669	9.468	9.636	46,912	+0.24(+2.50%)
Jul 05, 2002	9.152	9.401	9.152	9.401	9,829	+0.27(+2.94%)
Jul 04, 2002	8.863	9.166	8.863	9.132	15,339	+0.00(+0.00%)
Jul 03, 2002	8.863	9.166	8.863	9.132	15,339	+0.32(+3.58%)
Jul 02, 2002	8.830	9.085	8.729	8.816	114,971	+0.02(+0.23%)
Jul 01, 2002	8.729	8.884	8.729	8.796	38,125	+0.13(+1.55%)
Jun 28, 2002	8.360	8.675	8.360	8.662	116,907	+0.37(+4.45%)
Jun 27, 2002	7.990	8.561	7.990	8.293	285,939	+0.34(+4.22%)
Jun 26, 2002	7.843	8.125	7.782	7.957	142,374	+0.09(+1.20%)
Jun 25, 2002	8.091	8.091	7.796	7.863	103,802	-1.03(-11.62%)
Jun 21, 2002	8.964	8.964	8.897	8.897	13,850	-0.19(-2.07%)
Jun 20, 2002	9.286	9.367	9.072	9.085	93,079	-0.20(-2.17%)
Jun 19, 2002	9.078	9.387	9.078	9.286	221,156	+0.16(+1.77%)
Jun 18, 2002	8.998	9.125	8.937	9.125	77,144	+0.16(+1.80%)
Jun 17, 2002	8.796	8.998	8.662	8.964	41,550	-0.01(-0.15%)
Jun 14, 2002	9.199	9.199	8.729	8.978	159,351	-0.41(-4.36%)
Jun 12, 2002	9.589	9.589	9.300	9.387	88,015	-0.24(-2.51%)
Jun 11, 2002	9.669	9.683	9.575	9.629	28,891	+0.00(+0.00%)
Jun 10, 2002	9.636	9.649	9.629	9.629	11,914	+0.06(+0.63%)
Jun 07, 2002	9.904	9.904	9.367	9.568	314,384	-0.36(-3.65%)
Jun 06, 2002	10.11	10.17	9.871	9.931	47,954	-0.12(-1.20%)