Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.499	6.613	6.443	6.446	16,273	-0.14(-2.07%)
Feb 25, 2005	6.582	6.582	6.582	6.582	0	+0.00(+0.00%)
Feb 24, 2005	6.582	6.582	6.582	6.582	0	+0.00(+0.00%)
Feb 23, 2005	6.507	6.590	6.378	6.582	10,982	-0.06(-0.97%)
Feb 22, 2005	6.873	6.873	6.597	6.647	10,763	+0.02(+0.23%)
Feb 18, 2005	6.722	6.764	6.613	6.631	6,430	+0.15(+2.27%)
Feb 17, 2005	6.484	6.484	6.484	6.484	0	+0.00(+0.00%)
Feb 16, 2005	6.601	6.699	6.484	6.484	12,221	+0.00(+0.00%)
Feb 15, 2005	6.484	6.722	6.409	6.484	37,341	+0.00(+0.00%)
Feb 14, 2005	6.575	6.575	6.484	6.484	6,086	-0.09(-1.37%)
Feb 11, 2005	6.578	6.578	6.518	6.574	6,616	-0.01(-0.09%)
Feb 10, 2005	6.580	6.580	6.580	6.580	264	+0.06(+0.96%)
Feb 09, 2005	6.518	6.518	6.518	6.518	0	+0.00(+0.00%)
Feb 08, 2005	6.518	6.518	6.518	6.518	531	+0.01(+0.17%)
Feb 07, 2005	6.582	6.582	6.507	6.507	1,587	-0.07(-1.09%)
Feb 04, 2005	6.579	6.579	6.579	6.579	0	+0.00(+0.00%)
Feb 03, 2005	6.628	6.628	6.526	6.579	2,911	-0.04(-0.57%)
Feb 02, 2005	6.616	6.616	6.616	6.616	529	-0.07(-1.07%)
Feb 01, 2005	6.783	6.786	6.688	6.688	7,939	-0.02(-0.28%)
Jan 31, 2005	6.828	6.828	6.707	6.707	9,072	+0.00(+0.00%)
Jan 28, 2005	6.711	6.718	6.707	6.707	6,616	-0.05(-0.73%)
Jan 27, 2005	6.711	6.760	6.711	6.756	2,614	-0.11(-1.60%)
Jan 26, 2005	6.869	6.869	6.866	6.866	529	-0.00(-0.06%)
Jan 25, 2005	6.805	6.870	6.764	6.870	4,234	-0.08(-1.14%)
Jan 24, 2005	6.949	6.949	6.949	6.949	0	+0.00(+0.00%)
Jan 21, 2005	6.949	6.949	6.945	6.949	3,969	+0.02(+0.34%)
Jan 20, 2005	6.943	6.943	6.715	6.925	2,117	-0.02(-0.30%)
Jan 19, 2005	6.947	6.947	6.947	6.947	0	+0.00(+0.00%)
Jan 18, 2005	6.947	6.947	6.947	6.947	529	+0.01(+0.11%)
Jan 14, 2005	6.939	6.939	6.939	6.939	529	+0.22(+3.22%)
Jan 13, 2005	6.715	6.722	6.715	6.722	2,646	-0.26(-3.68%)
Jan 12, 2005	6.979	6.979	6.979	6.979	0	+0.00(+0.00%)
Jan 11, 2005	6.979	6.979	6.979	6.979	264	+0.00(+0.00%)
Jan 10, 2005	6.979	6.979	6.979	6.979	0	+0.00(+0.00%)
Jan 07, 2005	6.979	6.979	6.979	6.979	0	+0.00(+0.00%)
Jan 06, 2005	6.979	6.979	6.979	6.979	1,323	-0.00(-0.05%)
Jan 05, 2005	6.983	6.983	6.983	6.983	0	+0.00(+0.00%)
Jan 04, 2005	6.616	6.983	6.484	6.983	2,911	+0.25(+3.69%)
Jan 03, 2005	6.735	6.735	6.735	6.735	926	-0.25(-3.61%)
Dec 31, 2004	6.613	6.987	6.613	6.987	8,900	+0.09(+1.26%)
Dec 30, 2004	6.703	6.908	6.703	6.900	2,381	+0.19(+2.87%)
Dec 29, 2004	6.707	6.707	6.707	6.707	2,381	+0.09(+1.43%)
Dec 28, 2004	6.613	6.613	6.613	6.613	2,646	+0.00(+0.00%)
Dec 27, 2004	6.631	6.631	6.613	6.613	1,852	-0.09(-1.41%)
Dec 23, 2004	6.707	6.707	6.707	6.707	0	+0.00(+0.00%)
Dec 22, 2004	6.709	6.737	6.688	6.707	19,054	+0.02(+0.33%)
Dec 21, 2004	6.864	6.896	6.685	6.685	1,058	-0.22(-3.24%)
Dec 20, 2004	6.908	6.908	6.908	6.908	0	+0.00(+0.00%)
Dec 17, 2004	6.828	6.908	6.828	6.908	529	+0.09(+1.35%)
Dec 16, 2004	6.892	6.940	6.816	6.816	1,323	-0.04(-0.60%)
Dec 15, 2004	6.857	6.857	6.857	6.857	529	-0.04(-0.58%)
Dec 14, 2004	6.507	6.897	6.507	6.897	1,058	+0.19(+2.85%)
Dec 13, 2004	6.707	6.707	6.707	6.707	264	+0.11(+1.60%)
Dec 10, 2004	6.802	6.802	6.601	6.601	793	-0.24(-3.46%)
Dec 09, 2004	6.817	6.866	6.805	6.838	7,410	-0.20(-2.87%)
Dec 08, 2004	6.613	7.040	6.507	7.040	2,381	+0.04(+0.59%)
Dec 07, 2004	6.783	6.998	6.613	6.998	5,028	+0.01(+0.11%)
Dec 06, 2004	6.990	6.990	6.990	6.990	529	-0.05(-0.70%)
Dec 03, 2004	7.040	7.040	7.040	7.040	264	-0.00(-0.05%)
Dec 02, 2004	6.934	7.043	6.809	7.043	1,323	+0.05(+0.76%)