Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.87	11.97	11.85	11.93	544,600	+0.08(+0.68%)
May 29, 2003	11.80	11.99	11.70	11.85	238,600	+0.09(+0.77%)
May 28, 2003	11.89	11.93	11.71	11.76	286,700	-0.11(-0.93%)
May 27, 2003	11.75	11.88	11.65	11.87	365,900	+0.02(+0.17%)
May 23, 2003	11.90	11.95	11.75	11.85	338,700	+0.00(+0.00%)
May 22, 2003	11.58	11.89	11.57	11.85	1,045,200	+0.27(+2.33%)
May 21, 2003	11.86	11.86	11.51	11.58	478,500	-0.24(-2.03%)
May 20, 2003	11.65	11.85	11.58	11.82	692,500	+0.19(+1.63%)
May 19, 2003	11.65	11.85	11.58	11.63	919,400	+0.13(+1.13%)
May 16, 2003	12.00	12.08	11.50	11.50	849,600	-0.43(-3.60%)
May 15, 2003	12.10	12.15	11.69	11.93	1,068,900	-0.13(-1.08%)
May 14, 2003	11.90	12.07	11.74	12.06	921,600	+0.21(+1.77%)
May 13, 2003	11.83	11.92	11.75	11.85	651,600	+0.02(+0.17%)
May 12, 2003	11.70	12.00	11.60	11.83	1,511,300	+0.08(+0.68%)
May 09, 2003	11.27	11.75	11.22	11.75	1,757,000	+0.56(+5.00%)
May 08, 2003	10.90	11.22	10.89	11.19	2,121,400	+0.36(+3.32%)
May 07, 2003	10.88	10.97	10.80	10.83	814,700	-0.05(-0.46%)
May 06, 2003	10.90	10.99	10.79	10.88	834,500	-0.02(-0.18%)
May 05, 2003	11.05	11.05	10.90	10.90	1,591,700	-0.10(-0.91%)
May 02, 2003	10.96	11.04	10.96	11.00	1,517,100	+0.00(+0.00%)
May 01, 2003	11.10	11.15	10.95	11.00	2,220,700	-0.07(-0.63%)
Apr 30, 2003	11.96	11.96	10.86	11.07	5,536,800	-0.88(-7.36%)
Apr 29, 2003	11.85	12.05	11.73	11.95	721,100	+0.53(+4.64%)
Apr 28, 2003	11.15	11.42	11.05	11.42	291,100	+0.21(+1.87%)
Apr 25, 2003	11.27	11.35	11.20	11.21	520,000	-0.06(-0.53%)
Apr 24, 2003	11.24	11.40	11.21	11.27	267,200	+0.02(+0.18%)
Apr 23, 2003	10.99	11.30	10.90	11.25	300,800	+0.36(+3.31%)
Apr 22, 2003	11.00	11.04	10.70	10.89	630,500	-0.17(-1.54%)
Apr 21, 2003	11.52	11.70	11.06	11.06	534,600	-0.71(-6.03%)
Apr 17, 2003	11.30	11.77	11.30	11.77	313,100	+0.67(+6.04%)
Apr 16, 2003	11.40	11.53	11.05	11.10	295,800	-0.30(-2.63%)
Apr 15, 2003	11.32	11.42	11.20	11.40	300,500	+0.08(+0.71%)
Apr 14, 2003	11.14	11.33	11.00	11.32	161,900	+0.18(+1.62%)
Apr 11, 2003	10.95	11.20	10.95	11.14	284,800	+0.29(+2.67%)
Apr 10, 2003	11.00	11.10	10.85	10.85	204,200	-0.14(-1.27%)
Apr 09, 2003	11.07	11.25	10.96	10.99	183,000	-0.08(-0.72%)
Apr 08, 2003	11.20	11.24	11.05	11.07	119,600	-0.18(-1.60%)
Apr 07, 2003	11.25	11.47	11.17	11.25	272,400	+0.25(+2.27%)
Apr 04, 2003	11.00	11.21	10.99	11.00	231,500	+0.00(+0.00%)
Apr 03, 2003	11.15	11.19	10.95	11.00	590,500	-0.15(-1.35%)
Apr 02, 2003	11.35	11.48	11.10	11.15	418,300	-0.12(-1.06%)
Apr 01, 2003	11.20	11.38	11.02	11.27	346,900	+0.04(+0.36%)
Mar 31, 2003	11.39	11.45	11.13	11.23	215,300	-0.26(-2.26%)
Mar 28, 2003	11.60	11.60	11.40	11.49	127,500	-0.11(-0.95%)
Mar 27, 2003	11.46	11.90	11.40	11.60	493,800	+0.14(+1.22%)
Mar 26, 2003	11.95	11.95	11.40	11.46	326,500	-0.56(-4.66%)
Mar 25, 2003	11.70	12.10	11.70	12.02	265,300	+0.04(+0.33%)
Mar 24, 2003	12.00	12.05	11.83	11.98	248,100	-0.09(-0.75%)
Mar 21, 2003	11.71	12.15	11.65	12.07	605,300	+0.33(+2.81%)
Mar 20, 2003	11.63	11.80	11.52	11.74	152,300	+0.01(+0.09%)
Mar 19, 2003	11.52	11.73	11.51	11.73	102,700	+0.23(+2.00%)
Mar 18, 2003	11.40	11.75	11.32	11.50	232,100	+0.05(+0.44%)
Mar 17, 2003	11.07	11.52	11.05	11.45	256,700	+0.28(+2.51%)
Mar 14, 2003	11.13	11.35	11.05	11.17	168,800	+0.07(+0.63%)
Mar 13, 2003	10.90	11.20	10.90	11.10	268,300	+0.30(+2.78%)
Mar 12, 2003	10.90	11.00	10.65	10.80	195,300	-0.11(-1.01%)
Mar 11, 2003	11.00	11.08	10.84	10.91	301,900	-0.14(-1.27%)
Mar 10, 2003	11.40	11.40	10.88	11.05	237,600	-0.40(-3.49%)
Mar 07, 2003	11.38	11.58	11.25	11.45	124,000	+0.03(+0.26%)
Mar 06, 2003	11.47	11.49	11.36	11.42	162,700	-0.08(-0.70%)
Mar 05, 2003	11.65	11.85	11.30	11.50	250,000	-0.23(-1.96%)
Mar 04, 2003	11.80	11.90	11.73	11.73	171,100	-0.17(-1.43%)