Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	10.76	10.87	10.60	10.70	339,274	-0.02(-0.17%)
Dec 30, 2002	10.70	10.83	10.56	10.71	498,140	-0.04(-0.41%)
Dec 27, 2002	11.06	11.06	10.74	10.76	104,564	-0.39(-3.52%)
Dec 26, 2002	11.03	11.22	11.03	11.15	97,833	+0.13(+1.21%)
Dec 24, 2002	11.10	11.18	10.95	11.02	88,745	-0.04(-0.40%)
Dec 23, 2002	11.19	11.32	11.05	11.06	193,534	-0.21(-1.90%)
Dec 20, 2002	11.28	11.36	11.12	11.28	275,099	+0.05(+0.48%)
Dec 19, 2002	11.39	11.40	11.14	11.22	394,922	-0.17(-1.49%)
Dec 18, 2002	11.54	11.60	11.36	11.39	167,842	-0.20(-1.69%)
Dec 17, 2002	11.54	11.63	11.54	11.59	228,314	+0.00(+0.00%)
Dec 16, 2002	11.71	11.71	11.41	11.59	285,196	-0.04(-0.31%)
Dec 13, 2002	11.59	11.71	11.49	11.62	130,257	-0.02(-0.15%)
Dec 12, 2002	11.84	11.85	11.57	11.64	138,110	-0.12(-1.06%)
Dec 11, 2002	11.93	11.94	11.68	11.77	205,875	-0.22(-1.86%)
Dec 10, 2002	11.64	12.01	11.62	11.99	227,304	+0.37(+3.14%)
Dec 09, 2002	11.79	11.87	11.54	11.62	220,348	-0.21(-1.73%)
Dec 06, 2002	11.59	11.87	11.57	11.83	346,342	+0.17(+1.45%)
Dec 05, 2002	12.02	12.19	11.62	11.66	247,948	-0.33(-2.75%)
Dec 04, 2002	11.71	12.21	11.69	11.99	357,113	+0.23(+1.97%)
Dec 03, 2002	11.77	11.87	11.59	11.76	234,485	-0.04(-0.30%)
Dec 02, 2002	11.37	11.94	11.37	11.79	323,567	+0.43(+3.76%)
Nov 29, 2002	11.68	11.68	11.36	11.36	178,276	-0.29(-2.45%)
Nov 27, 2002	11.58	11.92	11.54	11.65	482,433	+0.07(+0.62%)
Nov 26, 2002	11.85	11.85	11.44	11.58	501,955	-0.35(-2.91%)
Nov 25, 2002	12.08	12.13	11.69	11.93	327,045	-0.29(-2.34%)
Nov 22, 2002	12.42	12.43	12.18	12.21	235,046	-0.21(-1.72%)
Nov 21, 2002	11.85	12.47	11.85	12.42	266,460	+0.57(+4.81%)
Nov 20, 2002	11.72	12.01	11.68	11.85	221,919	+0.16(+1.37%)
Nov 19, 2002	11.65	11.81	11.41	11.69	450,682	-0.04(-0.30%)
Nov 18, 2002	12.30	12.34	11.62	11.73	274,426	-0.48(-3.94%)
Nov 15, 2002	12.17	12.48	12.03	12.21	412,873	+0.13(+1.11%)
Nov 14, 2002	11.49	12.39	11.49	12.08	393,576	+0.68(+5.94%)
Nov 13, 2002	11.99	12.01	11.23	11.40	477,721	-0.55(-4.62%)
Nov 12, 2002	12.34	12.37	11.94	11.95	474,131	-0.29(-2.40%)
Nov 11, 2002	12.83	12.83	12.18	12.25	395,259	-0.59(-4.58%)
Nov 08, 2002	12.75	12.97	12.49	12.83	206,548	+0.09(+0.70%)
Nov 07, 2002	13.35	13.35	12.67	12.75	266,236	-0.58(-4.35%)
Nov 06, 2002	13.03	13.46	12.83	13.33	335,235	+0.38(+2.96%)
Nov 05, 2002	13.36	13.37	12.67	12.94	235,607	-0.43(-3.20%)
Nov 04, 2002	13.46	13.54	13.19	13.37	220,124	+0.00(+0.00%)
Nov 01, 2002	12.39	13.37	12.31	13.37	317,508	+0.89(+7.14%)
Oct 31, 2002	13.19	13.28	12.47	12.48	221,582	-0.41(-3.18%)
Oct 30, 2002	12.26	12.92	12.26	12.89	158,305	+0.63(+5.16%)
Oct 29, 2002	12.66	12.66	12.12	12.26	212,495	-0.40(-3.17%)
Oct 28, 2002	12.75	12.83	12.53	12.66	105,686	-0.01(-0.07%)
Oct 25, 2002	12.48	12.70	12.08	12.67	319,416	+0.14(+1.14%)
Oct 24, 2002	12.81	13.08	12.62	12.52	273,192	-0.20(-1.54%)
Oct 23, 2002	12.61	12.75	12.15	12.72	260,514	+0.20(+1.57%)
Oct 22, 2002	13.00	13.03	12.48	12.52	256,250	-0.56(-4.29%)
Oct 21, 2002	12.56	13.10	12.50	13.08	111,857	+0.53(+4.19%)
Oct 18, 2002	12.82	12.82	12.48	12.56	182,651	-0.10(-0.78%)
Oct 17, 2002	12.75	13.08	12.39	12.66	318,742	+0.00(+0.00%)
Oct 16, 2002	13.06	13.10	12.30	12.66	512,277	-0.70(-5.21%)
Oct 15, 2002	12.02	13.36	12.02	13.35	1,189,255	+1.50(+12.63%)
Oct 14, 2002	12.66	12.66	11.85	11.85	11,152,075	-0.86(-6.80%)
Oct 11, 2002	12.26	12.92	12.26	12.72	995,384	+1.31(+11.48%)
Oct 10, 2002	10.83	11.45	10.79	11.41	165,486	+0.56(+5.18%)
Oct 09, 2002	11.01	11.13	10.70	10.85	361,713	-0.29(-2.64%)
Oct 08, 2002	11.23	11.28	10.43	11.14	344,323	+0.18(+1.63%)
Oct 07, 2002	10.92	11.36	10.91	10.96	706,821	+0.12(+1.07%)
Oct 04, 2002	11.14	11.19	10.54	10.85	303,708	-0.37(-3.26%)
Oct 03, 2002	11.01	12.18	11.01	11.21	741,826	+0.43(+3.97%)
Oct 02, 2002	11.59	11.84	10.78	10.78	330,186	-1.20(-10.04%)
Oct 01, 2002	11.28	11.99	11.00	11.99	192,524	+0.94(+8.47%)
Sep 30, 2002	11.43	11.43	10.52	11.05	4,510,195	-0.46(-4.02%)
Sep 27, 2002	11.94	12.07	11.45	11.52	160,773	-0.52(-4.30%)
Sep 26, 2002	11.77	12.03	11.72	12.03	362,049	+0.53(+4.65%)
Sep 25, 2002	11.41	11.52	11.23	11.50	299,669	+0.13(+1.18%)
Sep 24, 2002	11.45	11.52	11.28	11.36	360,815	-0.13(-1.16%)
Sep 23, 2002	12.18	12.18	11.32	11.50	526,750	-0.67(-5.49%)
Sep 20, 2002	11.94	12.40	11.94	12.17	291,367	+0.25(+2.09%)
Sep 19, 2002	12.39	12.53	11.85	11.92	253,446	-0.56(-4.50%)
Sep 18, 2002	12.26	12.72	12.21	12.48	158,081	+0.20(+1.60%)
Sep 17, 2002	12.61	12.70	12.28	12.28	112,642	-0.30(-2.41%)
Sep 16, 2002	12.75	12.82	12.57	12.59	157,520	-0.16(-1.26%)
Sep 13, 2002	12.50	12.79	12.39	12.75	312,011	+0.24(+1.92%)
Sep 12, 2002	12.69	12.83	12.50	12.51	146,188	-0.37(-2.84%)
Sep 11, 2002	12.83	13.01	12.83	12.87	226,743	+0.04(+0.28%)
Sep 10, 2002	12.57	12.92	12.52	12.83	560,184	+0.18(+1.41%)
Sep 09, 2002	12.39	12.75	12.24	12.66	178,388	+0.29(+2.38%)
Sep 06, 2002	12.61	12.88	12.36	12.36	461,116	+0.06(+0.51%)
Sep 05, 2002	12.69	12.79	12.22	12.30	779,972	-1.02(-7.63%)
Sep 04, 2002	13.24	13.44	13.00	13.32	367,435	+0.09(+0.67%)
Sep 03, 2002	13.50	13.50	13.15	13.23	366,088	-0.28(-2.05%)
Aug 30, 2002	13.48	13.89	13.41	13.50	368,220	+0.01(+0.07%)
Aug 29, 2002	13.73	14.04	13.46	13.49	230,446	-0.37(-2.70%)
Aug 28, 2002	14.40	14.41	13.82	13.87	371,137	-0.53(-3.71%)
Aug 27, 2002	14.88	14.92	14.31	14.40	637,822	-0.35(-2.36%)
Aug 26, 2002	14.27	14.77	14.04	14.75	677,763	+0.40(+2.79%)
Aug 23, 2002	14.71	14.78	14.35	14.35	1,110,719	-0.47(-3.19%)
Aug 22, 2002	14.93	15.14	14.75	14.82	378,093	-0.11(-0.72%)
Aug 21, 2002	14.71	15.11	14.68	14.93	453,375	+0.01(+0.06%)
Aug 20, 2002	15.15	15.32	14.91	14.92	215,973	-0.45(-2.96%)
Aug 16, 2002	15.20	15.38	15.15	15.38	365,415	+0.00(+0.00%)
Aug 15, 2002	15.38	15.60	15.11	15.38	441,595	-0.09(-0.58%)
Aug 14, 2002	15.02	15.46	14.84	15.46	359,020	+0.43(+2.85%)
Aug 13, 2002	14.93	15.24	14.89	15.04	405,581	+0.11(+0.72%)
Aug 12, 2002	14.62	15.15	14.57	14.93	3,410,695	+0.45(+3.14%)
Aug 07, 2002	14.26	14.48	14.17	14.47	328,840	+0.21(+1.50%)
Aug 06, 2002	13.57	14.34	13.57	14.26	278,353	+0.76(+5.61%)
Aug 05, 2002	13.64	13.73	13.35	13.50	407,039	-0.26(-1.88%)
Aug 02, 2002	14.27	14.35	13.69	13.76	269,041	-0.51(-3.56%)
Aug 01, 2002	13.99	14.31	13.91	14.27	483,443	-0.22(-1.54%)
Jul 31, 2002	14.68	14.70	14.47	14.49	292,265	-0.21(-1.45%)
Jul 30, 2002	14.80	15.15	14.44	14.71	502,067	-0.31(-2.08%)
Jul 29, 2002	14.39	15.02	14.39	15.02	418,146	+0.53(+3.69%)
Jul 26, 2002	14.49	14.57	14.31	14.48	288,338	+0.21(+1.50%)
Jul 25, 2002	13.78	14.44	13.73	14.27	343,986	+0.49(+3.56%)
Jul 24, 2002	13.06	13.78	12.92	13.78	330,523	+0.69(+5.24%)
Jul 23, 2002	13.50	13.50	12.66	13.09	429,927	-0.41(-3.04%)
Jul 22, 2002	13.19	13.82	13.16	13.50	567,813	+0.31(+2.37%)
Jul 19, 2002	13.33	13.37	12.97	13.19	188,934	+0.06(+0.47%)
Jul 17, 2002	13.00	13.19	12.71	13.13	85,042	-0.02(-0.14%)
Jul 12, 2002	13.82	13.98	13.11	13.15	139,457	-0.74(-5.33%)
Jul 11, 2002	13.99	14.13	13.49	13.89	185,793	-0.20(-1.39%)
Jul 10, 2002	14.39	14.39	13.91	14.08	226,070	-0.23(-1.62%)
Jul 09, 2002	14.56	14.56	14.31	14.31	152,808	-0.24(-1.65%)
Jul 08, 2002	14.54	15.06	14.85	14.56	228,090	-0.56(-3.71%)
Jul 05, 2002	14.48	15.12	14.40	15.12	137,886	+0.73(+5.08%)
Jul 04, 2002	15.06	15.06	14.23	14.39	201,163	+0.00(+0.00%)
Jul 03, 2002	15.06	15.06	14.23	14.39	201,163	-0.68(-4.50%)
Jul 02, 2002	15.24	15.24	14.64	15.06	259,167	-0.32(-2.09%)
Jul 01, 2002	15.02	15.40	14.90	15.38	503,975	+0.23(+1.53%)
Jun 28, 2002	14.80	15.15	14.66	15.15	653,866	+0.45(+3.03%)
Jun 27, 2002	14.25	14.71	14.23	14.71	277,343	+0.51(+3.58%)
Jun 26, 2002	13.55	14.25	13.48	14.20	172,105	+0.40(+2.91%)
Jun 25, 2002	14.70	14.71	13.79	13.80	204,305	-0.60(-4.15%)
Jun 21, 2002	14.26	14.39	14.06	14.39	389,312	+0.36(+2.54%)
Jun 20, 2002	13.99	14.18	13.78	14.04	260,177	+0.07(+0.51%)
Jun 19, 2002	13.92	14.17	13.92	13.97	191,290	-0.18(-1.26%)
Jun 18, 2002	13.82	14.15	13.77	14.15	251,763	+0.33(+2.39%)
Jun 17, 2002	13.58	13.90	13.58	13.82	326,484	+0.01(+0.06%)
Jun 14, 2002	14.08	14.09	13.73	13.81	142,261	-0.28(-1.96%)
Jun 12, 2002	13.99	14.23	13.73	14.08	234,709	-0.29(-2.05%)
Jun 11, 2002	14.53	14.96	14.31	14.38	146,525	-0.17(-1.16%)
Jun 10, 2002	14.39	14.71	14.39	14.55	114,101	+0.15(+1.05%)
Jun 07, 2002	14.28	14.57	13.99	14.39	195,778	-0.06(-0.43%)
Jun 06, 2002	14.45	14.47	14.24	14.46	209,466	+0.02(+0.12%)
Jun 05, 2002	14.39	14.50	14.14	14.44	622,676	-0.33(-2.23%)
May 31, 2002	14.64	15.06	14.62	14.77	162,232	-0.03(-0.18%)
May 28, 2002	14.71	14.99	14.39	14.80	130,369	+0.19(+1.28%)
May 27, 2002	14.97	15.15	14.54	14.61	291,479	+0.00(+0.00%)
May 24, 2002	14.97	15.15	14.54	14.61	288,226	-0.46(-3.08%)
May 23, 2002	14.17	15.07	14.17	15.07	227,978	+0.99(+7.02%)
May 22, 2002	13.90	14.22	13.90	14.08	151,237	-0.04(-0.31%)
May 21, 2002	14.73	14.83	14.04	14.13	182,876	-0.38(-2.64%)
May 20, 2002	14.97	15.07	14.49	14.51	128,798	-0.49(-3.27%)
May 17, 2002	15.15	15.22	14.80	15.00	337,254	-0.06(-0.41%)
May 16, 2002	14.97	15.11	14.88	15.06	525,965	+0.09(+0.60%)
May 15, 2002	14.80	14.99	14.74	14.97	218,104	+0.09(+0.60%)
May 14, 2002	14.39	14.97	14.39	14.88	133,847	+0.50(+3.47%)
May 13, 2002	14.04	14.69	14.04	14.39	217,319	+0.29(+2.02%)
May 10, 2002	14.52	14.53	14.04	14.10	182,090	-0.42(-2.89%)
May 09, 2002	14.62	14.71	14.52	14.52	310,103	-0.10(-0.67%)
May 08, 2002	14.31	14.62	14.26	14.62	165,037	+0.36(+2.50%)
May 07, 2002	14.44	14.55	14.26	14.26	158,866	-0.18(-1.23%)
May 06, 2002	14.71	14.71	14.44	14.44	353,074	-0.21(-1.40%)
May 03, 2002	14.31	14.70	14.26	14.64	174,798	+0.39(+2.75%)
May 02, 2002	14.26	14.39	14.17	14.25	236,841	-0.01(-0.06%)
May 01, 2002	14.04	14.33	13.82	14.26	419,605	+0.00(+0.00%)
Apr 30, 2002	13.72	14.26	13.72	14.26	195,778	+0.53(+3.90%)
Apr 29, 2002	13.90	13.98	13.55	13.73	216,422	-0.22(-1.60%)
Apr 26, 2002	13.99	14.13	13.76	13.95	306,850	+0.15(+1.10%)
Apr 25, 2002	13.46	13.81	13.33	13.80	228,651	+0.46(+3.48%)
Apr 24, 2002	13.47	13.70	13.12	13.33	190,393	-0.05(-0.40%)
Apr 23, 2002	13.64	13.65	13.37	13.39	942,989	-0.37(-2.66%)
Apr 22, 2002	13.77	13.82	13.42	13.75	166,271	-0.07(-0.52%)
Apr 19, 2002	13.90	14.10	13.81	13.82	119,598	-0.35(-2.45%)
Apr 18, 2002	14.04	14.35	13.82	14.17	739,357	-0.02(-0.13%)
Apr 17, 2002	14.35	14.35	14.17	14.19	233,363	-0.25(-1.73%)
Apr 16, 2002	13.64	14.47	13.64	14.44	198,471	+0.62(+4.52%)
Apr 15, 2002	14.48	14.48	13.50	13.82	288,450	-0.66(-4.56%)
Apr 12, 2002	13.75	14.48	13.75	14.47	421,400	+0.72(+5.25%)
Apr 11, 2002	13.99	14.02	13.75	13.75	231,792	-0.24(-1.72%)
Apr 10, 2002	13.73	13.99	13.69	13.99	255,577	+0.27(+1.95%)
Apr 09, 2002	13.63	13.74	13.59	13.73	216,197	+0.10(+0.72%)
Apr 08, 2002	13.82	13.82	13.62	13.63	202,510	-0.32(-2.30%)
Apr 05, 2002	13.99	14.00	13.95	13.95	188,822	+0.04(+0.32%)
Apr 04, 2002	13.82	13.99	13.82	13.90	240,768	+0.04(+0.32%)
Apr 03, 2002	13.95	14.13	13.79	13.86	312,011	-0.18(-1.27%)
Apr 02, 2002	14.20	14.20	13.90	14.04	312,460	-0.16(-1.13%)
Apr 01, 2002	14.17	14.25	14.09	14.20	229,885	-0.01(-0.06%)
Mar 29, 2002	14.25	14.39	14.17	14.21	150,227	+0.00(+0.00%)
Mar 28, 2002	14.25	14.39	14.17	14.21	150,227	-0.04(-0.31%)
Mar 27, 2002	14.10	14.42	14.04	14.25	421,736	+0.21(+1.52%)
Mar 26, 2002	13.77	14.08	13.74	14.04	181,417	+0.22(+1.61%)
Mar 25, 2002	13.86	13.99	13.80	13.82	22,438	-0.10(-0.70%)
Mar 22, 2002	13.95	14.08	13.74	13.91	139,344	-0.08(-0.57%)
Mar 21, 2002	13.64	14.04	13.64	13.99	151,125	+0.16(+1.16%)
Mar 20, 2002	13.61	13.90	13.60	13.83	139,681	+0.18(+1.31%)
Mar 19, 2002	13.59	13.68	13.55	13.65	242,114	+0.06(+0.46%)
Mar 18, 2002	13.59	13.68	13.47	13.59	270,948	+0.04(+0.33%)
Mar 15, 2002	13.46	13.65	13.46	13.55	215,524	-0.21(-1.55%)
Mar 14, 2002	13.55	13.80	13.55	13.76	111,184	+0.18(+1.31%)
Mar 13, 2002	13.73	13.80	13.55	13.58	215,075	-0.14(-1.04%)
Mar 12, 2002	13.82	14.03	13.59	13.73	186,466	-0.10(-0.71%)
Mar 11, 2002	13.82	13.95	13.37	13.82	144,954	-0.04(-0.26%)
Mar 08, 2002	14.04	14.04	13.29	13.86	304,269	-0.05(-0.38%)
Mar 07, 2002	13.71	14.03	13.71	13.91	130,144	+0.21(+1.50%)
Mar 06, 2002	13.39	13.72	13.37	13.71	373,717	+0.32(+2.40%)
Mar 05, 2002	13.28	13.58	13.24	13.39	367,771	+0.02(+0.13%)
Mar 04, 2002	13.33	13.73	13.24	13.37	606,632	+0.01(+0.07%)
Mar 01, 2002	12.85	13.36	12.80	13.36	281,494	+0.58(+4.53%)
Feb 28, 2002	12.47	12.83	12.36	12.78	244,694	+0.22(+1.77%)
Feb 27, 2002	12.09	12.56	12.09	12.56	404,907	+0.47(+3.91%)
Feb 26, 2002	12.13	12.19	12.03	12.09	121,393	-0.04(-0.37%)
Feb 25, 2002	12.08	12.22	12.08	12.13	565,793	+0.01(+0.07%)
Feb 22, 2002	11.94	12.16	11.90	12.12	187,476	+0.18(+1.49%)
Feb 21, 2002	12.04	12.30	11.93	11.94	1,110,719	-0.19(-1.54%)
Feb 20, 2002	11.85	12.13	11.70	12.13	154,042	+0.26(+2.18%)
Feb 19, 2002	12.03	12.04	11.81	11.87	159,876	-0.18(-1.48%)
Feb 18, 2002	11.98	12.08	11.94	12.05	89,755	+0.00(+0.00%)
Feb 15, 2002	11.98	12.08	11.94	12.05	89,755	+0.07(+0.60%)
Feb 14, 2002	11.97	12.08	11.94	11.98	133,398	+0.01(+0.08%)
Feb 13, 2002	12.03	12.03	11.90	11.97	313,021	-0.14(-1.18%)
Feb 12, 2002	12.03	12.11	11.87	12.11	138,783	+0.07(+0.59%)
Feb 11, 2002	12.00	12.12	11.65	12.04	244,919	-0.04(-0.29%)
Feb 08, 2002	11.41	12.08	11.41	12.08	264,104	+0.71(+6.27%)
Feb 07, 2002	11.81	11.84	11.36	11.36	311,786	-0.40(-3.41%)
Feb 06, 2002	12.16	12.16	11.76	11.77	467,063	-0.48(-3.93%)
Feb 05, 2002	12.39	12.42	12.12	12.25	188,261	-0.23(-1.86%)
Feb 04, 2002	12.39	12.54	12.39	12.48	219,339	+0.09(+0.72%)
Feb 01, 2002	12.47	12.66	12.34	12.39	233,138	+0.07(+0.58%)
Jan 31, 2002	12.39	12.43	12.09	12.32	96,823	-0.07(-0.58%)
Jan 30, 2002	12.24	12.39	11.87	12.39	121,281	+0.06(+0.51%)
Jan 29, 2002	12.69	12.69	12.13	12.33	106,584	-0.20(-1.57%)
Jan 28, 2002	12.54	12.56	12.31	12.52	94,242	+0.07(+0.57%)
Jan 25, 2002	12.37	12.47	12.10	12.45	138,896	+0.06(+0.50%)
Jan 24, 2002	12.66	12.67	12.26	12.39	184,446	-0.36(-2.80%)
Jan 23, 2002	11.68	12.75	11.68	12.75	276,445	+1.00(+8.50%)
Jan 22, 2002	11.45	12.11	11.41	11.75	265,002	+0.29(+2.57%)
Jan 21, 2002	11.77	11.77	11.45	11.45	145,739	+0.00(+0.00%)
Jan 18, 2002	11.77	11.77	11.45	11.45	145,178	-0.40(-3.38%)
Jan 17, 2002	11.77	11.93	11.60	11.85	156,847	+0.25(+2.15%)
Jan 16, 2002	11.62	11.72	11.52	11.60	137,549	+0.07(+0.62%)
Jan 15, 2002	11.49	11.67	11.41	11.53	120,720	-0.04(-0.39%)
Jan 14, 2002	11.77	11.81	11.53	11.58	162,232	-0.18(-1.52%)
Jan 11, 2002	11.99	12.02	11.68	11.76	157,744	-0.04(-0.30%)