Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	14.11	14.22	14.02	14.18	489,118	+0.07(+0.52%)
Jun 27, 2003	14.21	14.29	14.03	14.11	284,557	-0.09(-0.67%)
Jun 26, 2003	14.17	14.28	14.17	14.20	193,789	-0.01(-0.10%)
Jun 25, 2003	14.22	14.29	14.12	14.22	495,025	+0.01(+0.05%)
Jun 24, 2003	14.32	14.40	14.14	14.21	615,356	-0.11(-0.79%)
Jun 23, 2003	14.52	14.60	14.32	14.32	161,171	-0.24(-1.68%)
Jun 20, 2003	14.56	14.59	14.41	14.57	176,520	+0.11(+0.73%)
Jun 19, 2003	14.65	14.65	14.40	14.46	293,561	-0.22(-1.52%)
Jun 18, 2003	14.64	14.76	14.57	14.68	190,225	+0.02(+0.15%)
Jun 17, 2003	14.75	14.75	14.62	14.66	138,420	-0.12(-0.79%)
Jun 16, 2003	14.63	14.78	14.63	14.78	162,267	+0.15(+1.02%)
Jun 13, 2003	14.80	14.87	14.63	14.63	188,307	-0.17(-1.13%)
Jun 12, 2003	14.82	14.88	14.70	14.80	147,740	-0.05(-0.34%)
Jun 11, 2003	14.81	14.87	14.81	14.85	291,094	+0.01(+0.07%)
Jun 10, 2003	14.93	15.03	14.82	14.84	317,408	-0.08(-0.51%)
Jun 09, 2003	15.05	14.94	14.85	14.91	326,728	-0.14(-0.92%)
Jun 06, 2003	14.99	15.14	14.97	15.05	213,250	+0.05(+0.34%)
Jun 05, 2003	15.02	15.03	14.88	15.00	225,036	+0.01(+0.07%)
Jun 04, 2003	14.87	14.99	14.76	14.99	240,386	+0.11(+0.71%)
Jun 03, 2003	14.90	14.95	14.82	14.88	524,902	-0.03(-0.22%)
Jun 02, 2003	14.83	14.99	14.83	14.92	760,903	+0.10(+0.66%)
May 30, 2003	14.44	14.82	14.44	14.82	399,912	+0.42(+2.89%)
May 29, 2003	14.36	14.56	14.32	14.40	233,807	+0.04(+0.25%)
May 28, 2003	14.37	14.41	14.29	14.37	171,038	-0.06(-0.40%)
May 27, 2003	14.24	14.46	14.19	14.43	289,724	+0.21(+1.46%)
May 23, 2003	14.13	14.22	14.13	14.22	256,010	+0.06(+0.44%)
May 22, 2003	14.13	14.22	14.13	14.16	454,733	+0.00(+0.00%)
May 21, 2003	14.10	14.25	14.10	14.16	758,984	+0.02(+0.13%)
May 20, 2003	14.10	14.21	14.08	14.14	427,322	+0.00(+0.03%)
May 19, 2003	14.26	14.26	14.05	14.13	387,030	-0.13(-0.92%)
May 16, 2003	14.17	14.28	14.05	14.26	612,615	+0.03(+0.21%)
May 15, 2003	14.14	14.26	14.07	14.24	402,379	+0.05(+0.39%)
May 14, 2003	14.24	14.24	14.07	14.18	296,851	-0.03(-0.18%)
May 13, 2003	14.16	14.35	14.16	14.21	390,593	+0.03(+0.18%)
May 12, 2003	14.08	14.23	13.99	14.18	259,573	+0.11(+0.80%)
May 09, 2003	14.08	14.10	13.93	14.07	321,520	+0.10(+0.71%)
May 08, 2003	13.99	13.99	13.81	13.97	320,149	-0.05(-0.34%)
May 07, 2003	14.04	14.04	13.87	14.02	245,320	-0.03(-0.18%)
May 06, 2003	13.82	14.10	13.82	14.04	580,271	+0.12(+0.89%)
May 05, 2003	13.93	13.94	13.85	13.92	143,628	-0.01(-0.05%)
May 02, 2003	13.87	13.93	13.78	13.93	434,175	+0.09(+0.69%)
May 01, 2003	13.79	13.88	13.75	13.83	308,363	+0.02(+0.16%)
Apr 30, 2003	13.86	13.86	13.74	13.81	256,832	-0.02(-0.16%)
Apr 29, 2003	13.86	13.89	13.77	13.83	254,913	+0.04(+0.26%)
Apr 28, 2003	13.61	13.88	13.61	13.79	256,832	+0.11(+0.77%)
Apr 25, 2003	13.68	13.69	13.51	13.69	525,999	+0.04(+0.27%)
Apr 24, 2003	13.57	13.68	13.50	13.65	321,520	-0.05(-0.35%)
Apr 23, 2003	13.46	13.70	13.38	13.70	831,621	+0.22(+1.62%)
Apr 22, 2003	13.43	13.50	13.28	13.48	375,243	+0.08(+0.63%)
Apr 21, 2003	13.27	13.46	13.27	13.40	640,299	+0.10(+0.74%)
Apr 17, 2003	13.49	13.49	13.16	13.30	585,204	-0.16(-1.19%)
Apr 16, 2003	13.52	13.55	13.41	13.46	339,062	-0.02(-0.14%)
Apr 15, 2003	13.40	13.56	13.22	13.48	487,076	+0.14(+1.07%)
Apr 14, 2003	13.20	13.44	13.16	13.33	217,087	+0.02(+0.16%)
Apr 11, 2003	13.20	13.38	13.20	13.31	303,703	+0.09(+0.66%)
Apr 10, 2003	13.04	13.26	13.02	13.22	243,949	+0.20(+1.54%)
Apr 09, 2003	13.27	13.39	13.02	13.02	420,196	-0.28(-2.11%)
Apr 08, 2003	13.50	13.63	13.25	13.31	596,717	-0.20(-1.49%)
Apr 07, 2003	13.74	13.84	13.48	13.51	348,107	-0.19(-1.41%)
Apr 04, 2003	13.63	13.78	13.63	13.70	324,535	+0.07(+0.53%)
Apr 03, 2003	13.74	13.80	13.58	13.63	402,928	-0.12(-0.90%)
Apr 02, 2003	13.55	13.83	13.50	13.75	256,010	+0.29(+2.14%)