Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	5.766	5.793	5.766	5.793	22,495	-0.03(-0.45%)
Feb 26, 2004	5.819	5.819	5.819	5.819	0	+0.00(+0.00%)
Feb 25, 2004	5.819	5.819	5.819	5.819	0	+0.00(+0.00%)
Feb 24, 2004	5.819	5.819	5.819	5.819	3,969	-0.11(-1.77%)
Feb 23, 2004	5.948	5.955	5.815	5.924	2,646	+0.03(+0.50%)
Feb 20, 2004	5.898	5.898	5.895	5.895	2,646	-0.04(-0.64%)
Feb 19, 2004	5.943	5.943	5.910	5.932	1,323	+0.02(+0.38%)
Feb 18, 2004	5.857	5.910	5.857	5.910	1,587	+0.12(+2.16%)
Feb 17, 2004	5.785	5.785	5.785	5.785	0	+0.00(+0.00%)
Feb 13, 2004	5.785	5.785	5.785	5.785	1,058	-0.15(-2.48%)
Feb 12, 2004	5.932	5.932	5.932	5.932	0	+0.00(+0.00%)
Feb 11, 2004	5.932	5.932	5.932	5.932	793	+0.15(+2.61%)
Feb 10, 2004	5.781	5.781	5.743	5.781	133,118	+0.11(+1.93%)
Feb 09, 2004	5.672	5.672	5.672	5.672	1,587	-0.07(-1.24%)
Feb 06, 2004	5.743	5.743	5.743	5.743	0	+0.00(+0.00%)
Feb 05, 2004	5.743	5.743	5.725	5.743	14,555	+0.08(+1.33%)
Feb 04, 2004	5.668	5.668	5.668	5.668	793	-0.04(-0.66%)
Feb 03, 2004	5.725	5.725	5.592	5.706	40,226	-0.02(-0.33%)
Feb 02, 2004	5.725	5.729	5.725	5.725	13,761	+0.02(+0.33%)
Jan 30, 2004	5.687	5.706	5.672	5.706	3,175	-0.02(-0.33%)
Jan 29, 2004	5.706	5.725	5.668	5.725	5,292	+0.01(+0.13%)
Jan 28, 2004	5.702	5.747	5.702	5.717	3,175	+0.03(+0.53%)
Jan 27, 2004	5.479	5.687	5.460	5.687	164,875	+0.21(+3.79%)
Jan 26, 2004	5.403	5.479	5.403	5.479	16,143	+0.07(+1.33%)
Jan 23, 2004	5.437	5.441	5.407	5.407	5,028	+0.02(+0.42%)
Jan 22, 2004	5.437	5.437	5.385	5.385	8,468	-0.02(-0.35%)
Jan 21, 2004	5.286	5.437	5.286	5.403	14,555	+0.18(+3.47%)
Jan 20, 2004	5.252	5.256	5.222	5.222	4,763	-0.06(-1.14%)
Jan 16, 2004	5.328	5.328	5.271	5.282	7,674	-0.08(-1.55%)
Jan 15, 2004	5.366	5.366	5.366	5.366	529	+0.07(+1.36%)
Jan 14, 2004	5.294	5.294	5.294	5.294	661	-0.09(-1.62%)
Jan 13, 2004	5.381	5.381	5.381	5.381	0	+0.00(+0.00%)
Jan 12, 2004	5.290	5.381	5.290	5.381	3,440	+0.13(+2.45%)
Jan 09, 2004	5.233	5.252	5.214	5.252	3,969	-0.01(-0.22%)
Jan 08, 2004	5.238	5.271	5.238	5.264	1,587	+0.02(+0.43%)
Jan 07, 2004	5.241	5.241	5.237	5.241	8,468	+0.04(+0.80%)
Jan 05, 2004	5.143	5.215	5.143	5.199	3,175	-0.09(-1.71%)
Jan 02, 2004	5.233	5.290	5.233	5.290	3,175	+0.06(+1.08%)
Dec 31, 2003	5.199	5.233	5.199	5.233	4,763	+0.04(+0.73%)
Dec 30, 2003	5.143	5.248	5.143	5.196	2,884	-0.02(-0.36%)
Dec 29, 2003	5.234	5.234	5.214	5.214	2,911	-0.02(-0.36%)
Dec 26, 2003	5.234	5.234	5.233	5.233	3,705	+0.00(+0.00%)
Dec 24, 2003	5.252	5.252	5.233	5.233	1,058	-0.02(-0.36%)
Dec 23, 2003	5.290	5.290	5.252	5.252	4,499	-0.03(-0.57%)
Dec 22, 2003	5.282	5.282	5.282	5.282	1,087	+0.00(+0.00%)
Dec 19, 2003	5.233	5.290	5.233	5.282	2,117	-0.03(-0.50%)
Dec 18, 2003	5.309	5.309	5.309	5.309	793	+0.00(+0.00%)
Dec 17, 2003	5.309	5.309	5.309	5.309	264	-0.07(-1.33%)
Dec 16, 2003	5.381	5.381	5.381	5.381	0	+0.00(+0.00%)
Dec 15, 2003	5.381	5.381	5.381	5.381	457	+0.05(+0.99%)
Dec 12, 2003	5.366	5.377	5.313	5.328	8,468	+0.04(+0.71%)
Dec 11, 2003	5.475	5.475	5.222	5.290	16,937	+0.13(+2.56%)
Dec 10, 2003	5.158	5.158	5.158	5.158	0	+0.00(+0.00%)
Dec 09, 2003	5.158	5.158	5.158	5.158	0	+0.00(+0.00%)
Dec 08, 2003	5.366	5.366	5.158	5.158	8,998	-0.21(-3.87%)
Dec 05, 2003	5.437	5.366	5.366	5.366	529	-0.07(-1.31%)
Dec 04, 2003	5.437	5.437	5.437	5.437	0	+0.00(+0.00%)
Dec 03, 2003	5.437	5.437	5.437	5.437	661	+0.00(+0.06%)
Dec 02, 2003	5.434	5.434	5.434	5.434	264	+0.05(+0.91%)