Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	2.597	2.597	2.597	2.597	0	+0.00(+0.00%)
Aug 28, 2003	2.597	2.597	2.597	2.597	0	+0.00(+0.00%)
Aug 27, 2003	2.536	2.597	2.536	2.597	5,292	+0.03(+1.04%)
Aug 26, 2003	2.570	2.570	2.570	2.570	0	+0.00(+0.00%)
Aug 25, 2003	2.608	2.608	2.570	2.570	3,705	-0.03(-1.05%)
Aug 22, 2003	2.601	2.619	2.598	2.598	6,880	-0.03(-1.11%)
Aug 21, 2003	2.645	2.645	2.626	2.627	4,763	-0.03(-1.03%)
Aug 20, 2003	2.551	2.664	2.551	2.654	13,232	+0.02(+0.75%)
Aug 19, 2003	2.470	2.635	2.470	2.635	22,759	+0.09(+3.72%)
Aug 18, 2003	2.540	2.626	2.539	2.540	12,173	-0.03(-1.32%)
Aug 15, 2003	2.635	2.635	2.574	2.574	1,058	-0.06(-2.29%)
Aug 14, 2003	2.634	2.635	2.626	2.635	1,587	-0.01(-0.21%)
Aug 13, 2003	2.640	2.640	2.640	2.640	1,058	+0.12(+4.92%)
Aug 12, 2003	2.480	2.516	2.480	2.516	43,931	+0.04(+1.52%)
Aug 11, 2003	2.479	2.479	2.479	2.479	2,117	-0.02(-0.61%)
Aug 08, 2003	2.481	2.494	2.475	2.494	5,292	+0.02(+0.76%)
Aug 07, 2003	2.474	2.475	2.474	2.475	2,117	+0.00(+0.11%)
Aug 06, 2003	2.410	2.475	2.410	2.472	14,820	+0.00(+0.08%)
Aug 05, 2003	2.470	2.470	2.470	2.470	0	+0.00(+0.00%)
Aug 04, 2003	2.470	2.470	2.470	2.470	0	+0.00(+0.00%)
Aug 01, 2003	2.429	2.470	2.429	2.470	2,117	-0.00(-0.16%)
Jul 31, 2003	2.474	2.474	2.474	2.474	529	-0.00(-0.04%)
Jul 30, 2003	2.475	2.475	2.475	2.475	0	+0.00(+0.00%)
Jul 29, 2003	2.418	2.475	2.418	2.475	6,880	+0.00(+0.00%)
Jul 28, 2003	2.475	2.475	2.475	2.475	529	-0.00(-0.00%)
Jul 25, 2003	2.474	2.475	2.474	2.475	3,175	+0.02(+0.92%)
Jul 24, 2003	2.480	2.480	2.452	2.452	3,175	-0.04(-1.67%)
Jul 23, 2003	2.456	2.502	2.434	2.494	5,822	+0.01(+0.57%)
Jul 22, 2003	2.427	2.480	2.427	2.480	3,705	+0.06(+2.54%)
Jul 21, 2003	2.381	2.418	2.381	2.418	1,058	+0.04(+1.70%)
Jul 18, 2003	2.378	2.378	2.378	2.378	529	-0.05(-2.25%)
Jul 17, 2003	2.432	2.432	2.432	2.432	0	+0.00(+0.00%)
Jul 16, 2003	2.427	2.432	2.407	2.432	56,105	+0.00(+0.19%)
Jul 15, 2003	2.428	2.428	2.428	2.428	0	+0.00(+0.00%)
Jul 14, 2003	2.428	2.428	2.428	2.428	0	+0.00(+0.00%)
Jul 11, 2003	2.394	2.428	2.394	2.428	4,234	+0.03(+1.34%)
Jul 10, 2003	2.392	2.396	2.338	2.396	5,292	+0.00(+0.20%)
Jul 09, 2003	2.391	2.391	2.391	2.391	529	-0.03(-1.21%)
Jul 08, 2003	2.420	2.420	2.420	2.420	0	+0.00(+0.00%)
Jul 07, 2003	2.404	2.420	2.338	2.420	5,292	+0.01(+0.51%)
Jul 03, 2003	2.408	2.408	2.408	2.408	1,058	+0.00(+0.08%)
Jul 02, 2003	2.406	2.406	2.406	2.406	1,058	+0.02(+0.67%)
Jul 01, 2003	2.382	2.390	2.382	2.390	2,117	-0.01(-0.39%)
Jun 30, 2003	2.362	2.399	2.362	2.399	1,058	-0.01(-0.59%)
Jun 27, 2003	2.432	2.432	2.432	2.414	9,527	-0.02(-0.77%)
Jun 26, 2003	2.432	2.432	2.362	2.432	13,761	-0.00(-0.00%)
Jun 25, 2003	2.373	2.432	2.325	2.432	145,556	+0.11(+4.67%)
Jun 24, 2003	2.324	2.324	2.324	2.324	0	+0.00(+0.00%)
Jun 23, 2003	2.324	2.324	2.324	2.324	0	+0.00(+0.00%)
Jun 20, 2003	2.324	2.324	2.324	2.324	1,058	+0.01(+0.61%)
Jun 19, 2003	2.310	2.310	2.310	2.310	0	+0.00(+0.00%)
Jun 18, 2003	2.310	2.310	2.310	2.310	0	+0.00(+0.00%)
Jun 17, 2003	2.329	2.329	2.310	2.310	2,117	-0.03(-1.41%)
Jun 16, 2003	2.343	2.343	2.343	2.343	0	+0.00(+0.00%)
Jun 13, 2003	2.343	2.343	2.343	2.343	0	+0.00(+0.00%)
Jun 12, 2003	2.343	2.343	2.343	2.343	0	+0.00(+0.00%)
Jun 11, 2003	2.399	2.399	2.343	2.343	7,410	-0.06(-2.55%)
Jun 10, 2003	2.404	2.404	2.404	2.404	0	+0.00(+0.00%)
Jun 09, 2003	2.404	2.404	2.404	2.404	529	-0.00(-0.00%)
Jun 06, 2003	2.404	2.404	2.404	2.404	0	+0.00(+0.00%)
Jun 05, 2003	2.404	2.404	2.404	2.404	0	+0.00(+0.00%)
Jun 04, 2003	2.404	2.404	2.404	2.404	0	+0.00(+0.00%)
Jun 03, 2003	2.404	2.404	2.404	2.404	0	+0.00(+0.00%)