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	173,763	+0.03(+0.26%)
Apr 29, 2004	13.36	13.36	12.79	12.85	21,397	-0.53(-3.94%)
Apr 28, 2004	13.41	13.51	13.36	13.38	482,288	-0.10(-0.73%)
Apr 27, 2004	13.28	13.51	13.28	13.48	23,674	+0.20(+1.49%)
Apr 26, 2004	13.51	13.51	13.13	13.28	37,180	-0.11(-0.84%)
Apr 23, 2004	13.48	13.61	13.30	13.39	32,172	-0.12(-0.88%)
Apr 22, 2004	13.28	13.61	13.24	13.51	261,631	+0.16(+1.23%)
Apr 21, 2004	13.38	13.38	13.24	13.34	22,763	-0.01(-0.10%)
Apr 20, 2004	13.57	13.71	13.36	13.36	50,080	-0.07(-0.49%)
Apr 19, 2004	13.46	13.52	13.34	13.42	42,492	-0.03(-0.20%)
Apr 16, 2004	13.15	13.67	13.15	13.45	88,626	+0.30(+2.25%)
Apr 15, 2004	13.05	13.15	13.01	13.15	68,898	+0.17(+1.32%)
Apr 14, 2004	13.00	13.07	12.97	12.98	209,123	+0.03(+0.25%)
Apr 13, 2004	13.24	13.28	12.85	12.95	116,702	-0.26(-2.00%)
Apr 12, 2004	13.48	13.51	13.13	13.21	41,126	-0.24(-1.81%)
Apr 08, 2004	13.50	13.50	13.34	13.46	18,969	-0.05(-0.39%)
Apr 07, 2004	13.54	13.54	13.42	13.51	61,613	-0.01(-0.10%)
Apr 06, 2004	13.61	13.64	13.41	13.52	57,819	-0.09(-0.63%)
Apr 05, 2004	13.90	13.90	13.56	13.61	66,925	-0.27(-1.95%)
Apr 02, 2004	13.94	14.06	13.88	13.88	72,085	+0.05(+0.33%)
Apr 01, 2004	13.77	14.00	13.77	13.83	284,091	+0.09(+0.67%)
Mar 31, 2004	13.66	13.79	13.66	13.74	118,371	+0.08(+0.58%)
Mar 30, 2004	13.64	13.69	13.64	13.66	62,676	+0.03(+0.24%)
Mar 29, 2004	13.88	13.88	13.57	13.63	45,679	-0.09(-0.67%)
Mar 26, 2004	13.76	13.77	13.64	13.72	141,287	-0.01(-0.10%)
Mar 25, 2004	13.57	13.77	13.57	13.73	165,416	+0.16(+1.21%)
Mar 24, 2004	13.71	13.71	13.43	13.57	93,634	-0.04(-0.29%)
Mar 23, 2004	13.71	13.77	13.58	13.61	68,443	-0.07(-0.48%)
Mar 22, 2004	13.87	13.90	13.64	13.67	211,703	-0.17(-1.24%)
Mar 19, 2004	13.87	14.00	13.84	13.84	10,167	-0.13(-0.90%)
Mar 18, 2004	14.15	14.15	13.83	13.97	20,032	-0.04(-0.28%)
Mar 17, 2004	14.10	14.12	13.89	14.01	44,009	-0.01(-0.09%)
Mar 16, 2004	14.04	14.13	13.91	14.02	76,182	+0.15(+1.09%)
Mar 15, 2004	13.71	13.97	13.71	13.87	124,441	+0.13(+0.96%)
Mar 12, 2004	13.77	13.90	13.61	13.74	50,839	+0.08(+0.58%)
Mar 11, 2004	13.57	13.71	13.57	13.66	123,834	+0.15(+1.12%)
Mar 10, 2004	13.97	13.98	13.38	13.51	97,125	-0.45(-3.26%)
Mar 09, 2004	14.00	14.03	13.87	13.96	155,552	+0.01(+0.05%)
Mar 08, 2004	14.13	14.13	13.87	13.96	74,209	-0.09(-0.66%)
Mar 05, 2004	14.00	14.10	13.97	14.05	67,228	+0.09(+0.61%)
Mar 04, 2004	14.20	14.20	13.90	13.96	62,827	-0.30(-2.12%)
Mar 03, 2004	14.23	14.32	14.23	14.27	11,685	+0.07(+0.46%)
Mar 02, 2004	14.36	14.42	14.10	14.20	96,214	-0.13(-0.87%)
Mar 01, 2004	14.46	14.46	14.27	14.33	24,433	-0.14(-0.96%)
Feb 27, 2004	14.50	14.50	14.43	14.46	23,067	-0.02(-0.14%)
Feb 26, 2004	14.60	14.60	14.34	14.48	33,842	-0.01(-0.09%)
Feb 25, 2004	14.27	14.51	14.27	14.50	92,876	+0.34(+2.37%)
Feb 24, 2004	14.13	14.30	14.07	14.16	36,118	+0.03(+0.23%)
Feb 23, 2004	14.43	14.43	14.09	14.13	11,381	-0.24(-1.65%)
Feb 20, 2004	14.73	14.73	13.98	14.36	80,887	-0.40(-2.68%)
Feb 19, 2004	14.69	14.83	14.69	14.76	116,095	+0.07(+0.49%)
Feb 18, 2004	14.60	14.79	14.56	14.69	39,760	+0.13(+0.86%)
Feb 17, 2004	14.33	14.56	14.33	14.56	219,897	+0.16(+1.10%)
Feb 13, 2004	14.36	14.46	14.33	14.40	373,477	+0.11(+0.74%)
Feb 12, 2004	14.27	14.41	14.17	14.30	417,183	+0.51(+3.73%)
Feb 11, 2004	13.57	13.79	13.57	13.79	10,471	+0.16(+1.16%)
Feb 10, 2004	13.61	13.63	13.58	13.63	6,222	+0.07(+0.49%)
Feb 09, 2004	13.44	13.59	13.41	13.56	203,659	+0.22(+1.63%)
Feb 06, 2004	13.28	13.36	13.24	13.34	43,858	+0.16(+1.25%)
Feb 05, 2004	13.11	13.31	13.11	13.18	152,061	+0.07(+0.55%)
Feb 04, 2004	13.11	13.18	13.08	13.11	101,071	+0.07(+0.56%)
Feb 03, 2004	12.88	13.05	12.88	13.03	227,182	+0.17(+1.33%)