Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.267	6.267	6.267	6.267	514	+0.13(+2.09%)
May 27, 2004	6.139	6.139	6.139	6.139	514	-0.17(-2.77%)
May 26, 2004	6.313	6.313	6.313	6.313	0	+0.00(+0.00%)
May 25, 2004	6.313	6.313	6.313	6.313	257	+0.10(+1.56%)
May 24, 2004	6.216	6.216	6.216	6.216	0	+0.00(+0.00%)
May 21, 2004	6.216	6.407	5.913	6.216	16,730	+0.14(+2.24%)
May 20, 2004	6.216	6.236	6.080	6.080	4,632	-0.14(-2.19%)
May 19, 2004	6.205	6.216	6.205	6.216	2,316	+0.00(+0.06%)
May 18, 2004	6.212	6.212	6.212	6.212	772	+0.30(+4.99%)
May 17, 2004	5.991	6.003	5.917	5.917	10,038	-0.08(-1.30%)
May 14, 2004	5.995	5.995	5.995	5.995	514	-0.22(-3.56%)
May 13, 2004	6.216	6.216	6.216	6.216	0	+0.00(+0.00%)
May 12, 2004	6.216	6.216	6.216	6.216	514	-0.02(-0.37%)
May 11, 2004	6.240	6.240	6.240	6.240	0	+0.00(+0.00%)
May 10, 2004	6.067	6.240	6.030	6.240	2,573	-0.17(-2.61%)
May 07, 2004	6.407	6.407	6.407	6.407	772	+0.07(+1.17%)
May 06, 2004	6.333	6.333	6.333	6.333	1,544	+0.12(+2.00%)
May 05, 2004	6.209	6.209	6.209	6.209	0	+0.00(+0.00%)
May 04, 2004	6.209	6.209	6.209	6.209	257	+0.17(+2.90%)
May 03, 2004	6.034	6.034	6.034	6.034	0	+0.00(+0.00%)
Apr 30, 2004	6.034	6.034	6.034	6.034	1,029	-0.28(-4.43%)
Apr 29, 2004	6.799	6.799	6.278	6.313	20,076	+0.05(+0.87%)
Apr 28, 2004	6.259	6.259	6.259	6.259	0	+0.00(+0.00%)
Apr 27, 2004	6.220	6.259	6.220	6.259	772	+0.00(+0.00%)
Apr 26, 2004	6.259	6.259	6.259	6.259	257	+0.00(+0.06%)
Apr 23, 2004	6.065	6.255	5.878	6.255	3,346	+0.14(+2.29%)
Apr 22, 2004	6.003	6.115	6.003	6.115	9,008	+0.27(+4.65%)
Apr 21, 2004	5.789	5.843	5.789	5.843	772	+0.05(+0.87%)
Apr 20, 2004	5.789	5.793	5.789	5.793	4,632	-0.02(-0.27%)
Apr 19, 2004	5.808	5.808	5.808	5.808	0	+0.00(+0.00%)
Apr 16, 2004	5.808	5.824	5.711	5.808	18,274	-0.02(-0.27%)
Apr 15, 2004	5.824	5.824	5.824	5.824	514	-0.00(-0.07%)
Apr 14, 2004	5.874	5.874	5.789	5.828	12,097	-0.05(-0.79%)
Apr 13, 2004	5.948	5.952	5.874	5.874	5,662	-0.08(-1.31%)
Apr 12, 2004	5.952	5.952	5.952	5.952	514	-0.01(-0.20%)
Apr 08, 2004	5.964	5.964	5.964	5.964	0	+0.00(+0.00%)
Apr 07, 2004	6.022	6.139	5.964	5.964	5,919	-0.14(-2.23%)
Apr 06, 2004	6.119	6.119	6.100	6.100	1,544	+0.15(+2.55%)
Apr 05, 2004	5.948	5.948	5.948	5.948	0	+0.00(+0.00%)
Apr 02, 2004	5.964	5.964	5.948	5.948	5,147	-0.03(-0.58%)
Apr 01, 2004	5.983	5.983	5.983	5.983	514	+0.00(+0.00%)
Mar 31, 2004	5.983	5.983	5.983	5.983	0	+0.00(+0.00%)
Mar 30, 2004	5.983	5.983	5.983	5.983	0	+0.00(+0.00%)
Mar 29, 2004	5.983	5.983	5.983	5.983	0	+0.00(+0.00%)
Mar 26, 2004	5.983	5.983	5.983	5.983	0	+0.00(+0.00%)
Mar 25, 2004	5.956	6.022	5.956	5.983	772	-0.04(-0.65%)
Mar 24, 2004	6.022	6.022	6.022	6.022	1,286	-0.08(-1.27%)
Mar 23, 2004	6.100	6.100	6.100	6.100	0	+0.00(+0.00%)
Mar 22, 2004	6.096	6.100	6.096	6.100	1,801	+0.00(+0.00%)
Mar 19, 2004	6.041	6.100	6.041	6.100	3,346	+0.04(+0.71%)
Mar 18, 2004	6.057	6.057	6.057	6.057	514	+0.02(+0.26%)
Mar 17, 2004	5.925	6.080	5.925	6.041	266,139	+0.10(+1.63%)
Mar 16, 2004	5.905	6.111	5.905	5.944	3,860	-0.10(-1.61%)
Mar 15, 2004	6.034	6.041	6.034	6.041	514	+0.11(+1.90%)
Mar 12, 2004	5.929	5.929	5.929	5.929	514	+0.00(+0.00%)
Mar 11, 2004	6.041	6.111	5.929	5.929	3,088	-0.11(-1.80%)
Mar 10, 2004	5.925	6.041	5.925	6.037	1,286	+0.10(+1.63%)
Mar 09, 2004	6.018	6.038	5.909	5.940	9,265	-0.10(-1.61%)
Mar 08, 2004	6.038	6.038	6.038	6.038	0	+0.00(+0.00%)
Mar 05, 2004	6.041	6.041	6.038	6.038	514	+0.07(+1.17%)
Mar 04, 2004	5.968	5.968	5.968	5.968	0	+0.00(+0.00%)
Mar 03, 2004	5.968	5.968	5.968	5.968	0	+0.00(+0.00%)
Mar 02, 2004	5.968	5.968	5.968	5.968	0	+0.00(+0.00%)