Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	20.46	20.63	20.17	20.18	493,600	-0.12(-0.59%)
Jun 29, 2005	20.06	20.45	20.01	20.30	289,000	+0.29(+1.45%)
Jun 28, 2005	19.64	20.02	19.64	20.01	431,400	+0.62(+3.20%)
Jun 27, 2005	19.90	19.90	19.25	19.39	326,000	-0.51(-2.56%)
Jun 24, 2005	19.68	19.90	19.36	19.90	540,300	+0.26(+1.32%)
Jun 23, 2005	20.01	20.01	19.56	19.64	253,500	-0.37(-1.85%)
Jun 22, 2005	20.50	20.55	19.82	20.01	342,200	-0.29(-1.43%)
Jun 21, 2005	19.85	20.57	19.85	20.30	744,700	+0.59(+2.99%)
Jun 20, 2005	19.98	19.98	19.53	19.71	328,400	-0.37(-1.84%)
Jun 17, 2005	20.15	20.25	20.05	20.08	685,900	+0.03(+0.15%)
Jun 16, 2005	19.68	20.10	19.61	20.05	276,700	+0.42(+2.14%)
Jun 15, 2005	19.97	19.97	19.37	19.63	346,700	-0.34(-1.70%)
Jun 14, 2005	19.70	20.07	19.70	19.97	2,767,300	+0.32(+1.63%)
Jun 13, 2005	19.46	19.89	19.34	19.65	182,200	+0.01(+0.05%)
Jun 10, 2005	19.84	19.84	19.50	19.64	184,200	-0.18(-0.91%)
Jun 09, 2005	19.27	19.84	19.00	19.82	904,300	+0.56(+2.91%)
Jun 08, 2005	20.00	20.03	19.24	19.26	302,800	-0.74(-3.70%)
Jun 07, 2005	20.17	20.30	19.96	20.00	357,500	-0.17(-0.84%)
Jun 06, 2005	20.15	20.24	19.97	20.17	169,800	-0.03(-0.15%)
Jun 03, 2005	20.26	20.30	19.91	20.20	255,800	-0.06(-0.30%)
Jun 02, 2005	20.26	20.27	20.07	20.26	237,600	-0.03(-0.15%)
Jun 01, 2005	20.00	20.31	19.90	20.29	329,900	+0.30(+1.50%)
May 31, 2005	20.04	20.31	19.93	19.99	868,600	+0.02(+0.10%)
May 27, 2005	19.60	20.19	19.56	19.97	489,000	+0.37(+1.89%)
May 26, 2005	19.41	19.69	19.41	19.60	736,600	+0.20(+1.03%)
May 25, 2005	19.45	19.58	19.17	19.40	556,900	-0.10(-0.51%)
May 24, 2005	19.63	19.73	19.38	19.50	276,900	-0.12(-0.61%)
May 23, 2005	19.19	19.69	19.17	19.62	593,400	+0.36(+1.87%)
May 20, 2005	19.48	19.57	19.22	19.26	178,100	-0.21(-1.08%)
May 19, 2005	19.61	19.70	19.27	19.47	346,000	-0.15(-0.76%)
May 18, 2005	19.12	19.70	19.12	19.62	552,300	+0.62(+3.26%)
May 17, 2005	19.00	19.07	18.55	19.00	481,900	-0.17(-0.89%)
May 16, 2005	18.55	19.25	18.55	19.17	284,100	+0.56(+3.01%)
May 13, 2005	19.38	19.39	18.55	18.61	352,900	-0.72(-3.72%)
May 12, 2005	20.02	20.07	19.28	19.33	261,400	-0.62(-3.11%)
May 11, 2005	19.52	20.00	19.39	19.95	292,100	+0.53(+2.73%)
May 10, 2005	19.96	19.96	19.31	19.42	154,900	-0.64(-3.19%)
May 09, 2005	19.53	20.10	19.43	20.06	370,200	+0.62(+3.19%)
May 06, 2005	19.56	19.56	19.24	19.44	198,700	+0.13(+0.67%)
May 05, 2005	18.99	19.41	18.85	19.31	407,800	+0.25(+1.31%)
May 04, 2005	18.92	19.24	18.80	19.06	339,800	+0.24(+1.28%)
May 03, 2005	19.25	19.52	18.75	18.82	576,100	-0.63(-3.24%)
May 02, 2005	18.89	19.45	18.83	19.45	335,400	+0.53(+2.80%)
Apr 29, 2005	18.81	19.07	18.63	18.92	221,500	+0.16(+0.85%)
Apr 28, 2005	18.93	19.10	18.70	18.76	1,169,000	-0.17(-0.90%)
Apr 27, 2005	19.36	19.36	18.80	18.93	622,800	-0.43(-2.22%)
Apr 26, 2005	19.70	19.90	19.30	19.36	316,400	-0.41(-2.07%)
Apr 25, 2005	19.82	20.06	19.57	19.77	237,400	+0.16(+0.82%)
Apr 22, 2005	19.87	19.88	19.33	19.61	481,900	-0.36(-1.80%)
Apr 21, 2005	19.65	20.17	19.50	19.97	353,900	+0.67(+3.47%)
Apr 20, 2005	19.85	19.89	19.17	19.30	520,300	-0.30(-1.53%)
Apr 19, 2005	18.69	19.66	18.69	19.60	476,700	+1.00(+5.38%)
Apr 18, 2005	18.57	18.87	18.45	18.60	308,200	-0.06(-0.32%)
Apr 15, 2005	18.88	19.27	18.50	18.66	592,900	-0.20(-1.06%)
Apr 14, 2005	19.85	19.85	18.75	18.86	828,300	-1.04(-5.23%)
Apr 13, 2005	20.65	20.65	19.67	19.90	614,300	-0.79(-3.82%)
Apr 12, 2005	20.30	20.78	20.08	20.69	435,700	+0.25(+1.22%)
Apr 11, 2005	20.68	20.73	20.00	20.44	512,400	-0.24(-1.16%)
Apr 08, 2005	20.75	21.00	20.17	20.68	1,001,200	-0.03(-0.14%)
Apr 07, 2005	20.26	20.72	20.01	20.71	1,259,000	+0.46(+2.27%)
Apr 06, 2005	19.97	20.35	19.97	20.25	994,200	+0.28(+1.40%)
Apr 05, 2005	20.14	20.20	19.97	19.97	502,300	-0.17(-0.84%)
Apr 04, 2005	20.06	20.20	19.81	20.14	1,130,200	+0.18(+0.90%)