Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	13.57	13.84	13.36	13.82	1,466,374	+0.21(+1.51%)
Jun 29, 2004	13.37	13.61	13.37	13.61	434,414	+0.21(+1.60%)
Jun 28, 2004	13.28	13.57	13.28	13.40	346,454	+0.07(+0.54%)
Jun 25, 2004	13.37	13.39	13.16	13.33	670,358	-0.05(-0.40%)
Jun 24, 2004	13.34	13.46	13.32	13.38	543,355	+0.08(+0.60%)
Jun 23, 2004	12.86	13.30	12.84	13.30	313,806	+0.53(+4.12%)
Jun 22, 2004	12.80	12.81	12.65	12.77	263,431	-0.12(-0.90%)
Jun 21, 2004	12.81	12.90	12.73	12.89	334,450	+0.06(+0.49%)
Jun 18, 2004	12.66	12.83	12.63	12.83	883,527	+0.20(+1.55%)
Jun 17, 2004	12.48	12.75	12.41	12.63	458,536	+0.17(+1.36%)
Jun 16, 2004	12.37	12.51	12.26	12.46	324,913	+0.16(+1.30%)
Jun 15, 2004	12.34	12.52	12.26	12.30	372,371	+0.04(+0.29%)
Jun 14, 2004	12.48	12.59	12.12	12.26	425,439	-0.23(-1.85%)
Jun 10, 2004	12.42	12.70	12.42	12.50	325,362	+0.07(+0.57%)
Jun 09, 2004	12.70	12.70	12.33	12.42	265,675	-0.33(-2.59%)
Jun 08, 2004	12.57	12.75	12.54	12.75	303,484	+0.14(+1.13%)
Jun 07, 2004	12.26	12.62	12.26	12.61	345,108	+0.44(+3.59%)
Jun 04, 2004	12.06	12.23	12.03	12.18	354,532	+0.15(+1.26%)
Jun 03, 2004	12.10	12.19	12.00	12.02	404,010	-0.05(-0.44%)
Jun 02, 2004	11.94	12.10	11.94	12.08	347,127	+0.12(+1.04%)
Jun 01, 2004	11.59	12.02	11.51	11.95	548,179	+0.37(+3.15%)
May 28, 2004	11.59	11.71	11.51	11.59	492,194	+0.04(+0.39%)
May 27, 2004	11.58	11.72	11.41	11.54	382,805	-0.04(-0.31%)
May 26, 2004	11.52	11.59	11.45	11.58	123,076	-0.01(-0.08%)
May 25, 2004	11.44	11.63	11.38	11.59	255,016	+0.17(+1.48%)
May 24, 2004	11.36	11.57	11.28	11.42	338,040	+0.12(+1.11%)
May 21, 2004	11.40	11.41	11.23	11.29	180,856	-0.02(-0.16%)
May 20, 2004	11.36	11.41	11.23	11.31	265,450	-0.05(-0.47%)
May 19, 2004	11.54	11.59	11.33	11.36	369,342	-0.13(-1.16%)
May 18, 2004	11.57	11.58	11.40	11.50	389,312	+0.00(+0.00%)
May 17, 2004	11.71	11.71	11.46	11.50	528,321	-0.30(-2.57%)
May 14, 2004	11.92	11.92	11.60	11.80	542,345	-0.12(-0.97%)
May 13, 2004	11.80	12.12	11.78	11.92	335,011	+0.12(+0.98%)
May 12, 2004	11.90	11.90	11.60	11.80	530,901	-0.16(-1.34%)
May 11, 2004	11.94	12.12	11.86	11.96	201,163	+0.11(+0.90%)
May 10, 2004	11.94	11.99	11.78	11.85	425,439	-0.18(-1.48%)
May 07, 2004	12.37	12.40	12.03	12.03	307,972	-0.34(-2.74%)
May 06, 2004	12.11	12.57	12.03	12.37	540,662	+0.17(+1.39%)
May 05, 2004	12.30	12.30	12.17	12.20	200,602	-0.12(-0.94%)
May 04, 2004	12.26	12.57	12.19	12.32	244,021	+0.00(+0.00%)
May 03, 2004	12.34	12.51	12.26	12.32	515,194	-0.03(-0.22%)
Apr 30, 2004	12.57	12.57	12.30	12.34	419,829	-0.13(-1.07%)
Apr 29, 2004	12.42	12.56	12.30	12.48	460,219	+0.05(+0.43%)
Apr 28, 2004	12.42	12.61	12.30	12.42	443,053	+0.04(+0.29%)
Apr 27, 2004	12.67	12.75	12.39	12.39	359,244	-0.19(-1.49%)
Apr 26, 2004	12.78	12.83	12.48	12.58	224,836	-0.21(-1.60%)
Apr 23, 2004	12.70	12.83	12.59	12.78	618,525	+0.08(+0.63%)
Apr 22, 2004	12.48	12.77	12.47	12.70	535,052	+0.27(+2.15%)
Apr 21, 2004	12.16	12.48	12.07	12.43	323,679	+0.29(+2.35%)
Apr 20, 2004	12.48	12.48	12.15	12.15	218,665	-0.29(-2.29%)
Apr 19, 2004	12.52	12.55	12.41	12.43	388,751	-0.17(-1.34%)
Apr 16, 2004	12.48	12.62	12.39	12.60	237,290	+0.21(+1.65%)
Apr 15, 2004	12.34	12.48	12.34	12.40	163,915	-0.02(-0.14%)
Apr 14, 2004	12.34	12.55	12.33	12.42	402,102	+0.02(+0.14%)
Apr 13, 2004	12.63	12.69	12.40	12.40	249,855	-0.23(-1.83%)
Apr 12, 2004	12.65	12.83	12.45	12.63	332,654	-0.08(-0.63%)
Apr 08, 2004	12.90	12.90	12.65	12.71	226,519	-0.19(-1.45%)
Apr 07, 2004	12.54	13.00	12.54	12.90	857,946	+0.36(+2.84%)
Apr 06, 2004	12.80	12.80	12.48	12.54	426,336	-0.26(-2.02%)
Apr 05, 2004	12.65	12.80	12.52	12.80	399,634	+0.10(+0.77%)
Apr 02, 2004	12.52	12.70	12.52	12.70	291,816	+0.21(+1.64%)
Apr 01, 2004	12.39	12.65	12.39	12.50	913,707	+0.11(+0.86%)
Mar 31, 2004	12.27	12.45	12.26	12.39	238,299	+0.03(+0.22%)
Mar 30, 2004	12.39	12.48	12.26	12.36	178,163	-0.04(-0.29%)
Mar 29, 2004	12.28	12.42	12.26	12.40	238,412	+0.14(+1.16%)
Mar 26, 2004	12.30	12.45	12.21	12.26	171,656	+0.04(+0.37%)
Mar 25, 2004	11.94	12.32	11.94	12.21	298,211	+0.28(+2.32%)
Mar 24, 2004	12.21	12.28	11.93	11.93	479,628	-0.32(-2.62%)
Mar 23, 2004	12.24	12.38	12.19	12.26	292,040	+0.04(+0.37%)
Mar 22, 2004	12.18	12.30	12.17	12.21	676,978	+0.04(+0.29%)
Mar 19, 2004	12.43	12.43	12.17	12.18	636,476	-0.17(-1.37%)
Mar 18, 2004	12.26	12.49	12.21	12.34	208,568	-0.04(-0.36%)
Mar 17, 2004	12.48	12.51	12.39	12.39	338,152	+0.08(+0.65%)
Mar 16, 2004	12.31	12.38	12.16	12.31	503,750	+0.00(+0.00%)
Mar 15, 2004	12.51	12.51	12.30	12.31	311,899	-0.19(-1.50%)
Mar 12, 2004	12.41	12.75	12.32	12.50	256,363	+0.18(+1.45%)
Mar 11, 2004	12.39	12.56	12.30	12.32	321,098	-0.13(-1.07%)
Mar 10, 2004	12.40	12.48	12.31	12.45	459,209	+0.06(+0.50%)
Mar 09, 2004	12.48	12.54	12.34	12.39	472,224	-0.09(-0.71%)
Mar 08, 2004	12.48	12.55	12.41	12.48	294,060	-0.05(-0.43%)
Mar 05, 2004	12.48	12.63	12.40	12.53	243,124	+0.14(+1.15%)
Mar 04, 2004	12.34	12.46	12.33	12.39	1,077,173	+0.01(+0.07%)
Mar 03, 2004	12.39	12.48	12.34	12.38	189,832	-0.05(-0.43%)
Mar 02, 2004	12.52	12.62	12.43	12.43	370,913	-0.06(-0.50%)
Mar 01, 2004	12.51	12.57	12.39	12.50	347,576	-0.03(-0.21%)
Feb 27, 2004	12.35	12.65	12.35	12.52	464,370	+0.13(+1.08%)
Feb 26, 2004	12.48	12.48	12.34	12.39	713,665	-0.09(-0.71%)
Feb 25, 2004	12.57	12.58	12.48	12.48	507,565	-0.02(-0.14%)
Feb 24, 2004	12.69	12.69	12.49	12.50	498,365	-0.19(-1.48%)
Feb 23, 2004	12.88	12.92	12.66	12.68	450,121	-0.11(-0.84%)
Feb 20, 2004	12.92	12.92	12.75	12.79	183,212	-0.04(-0.28%)
Feb 19, 2004	12.92	13.01	12.78	12.83	303,035	-0.10(-0.76%)
Feb 18, 2004	12.88	12.98	12.74	12.92	252,324	+0.13(+1.05%)
Feb 17, 2004	12.83	12.92	12.72	12.79	489,502	+0.04(+0.35%)
Feb 13, 2004	13.16	13.16	12.75	12.75	717,367	-0.40(-3.05%)
Feb 12, 2004	13.41	13.41	13.15	13.15	292,713	-0.18(-1.34%)
Feb 11, 2004	13.24	13.37	13.20	13.33	555,135	-0.04(-0.33%)
Feb 10, 2004	13.14	13.43	13.14	13.37	426,224	+0.26(+1.97%)
Feb 09, 2004	13.08	13.16	12.75	13.11	332,093	+0.06(+0.48%)
Feb 06, 2004	12.81	13.10	12.70	13.05	308,533	+0.33(+2.59%)
Feb 05, 2004	12.70	12.81	12.66	12.72	276,221	+0.02(+0.14%)
Feb 04, 2004	12.85	12.88	12.66	12.70	339,610	-0.24(-1.86%)
Feb 03, 2004	12.88	13.08	12.78	12.94	237,963	+0.03(+0.21%)
Feb 02, 2004	13.14	13.17	12.72	12.92	350,381	-0.22(-1.70%)
Jan 30, 2004	13.20	13.24	12.95	13.14	285,533	-0.06(-0.47%)
Jan 29, 2004	12.98	13.46	12.98	13.20	643,319	+0.23(+1.79%)
Jan 28, 2004	13.30	13.37	12.92	12.97	507,340	-0.24(-1.82%)
Jan 27, 2004	13.60	13.60	13.19	13.21	302,586	-0.40(-2.95%)
Jan 26, 2004	13.49	13.64	13.28	13.61	337,254	+0.15(+1.13%)
Jan 23, 2004	13.58	13.68	13.42	13.46	530,565	-0.05(-0.40%)
Jan 22, 2004	13.52	13.59	13.43	13.51	888,014	-0.10(-0.72%)
Jan 21, 2004	13.31	13.65	13.19	13.61	528,657	+0.30(+2.28%)
Jan 20, 2004	13.05	13.31	13.00	13.31	744,518	+0.35(+2.68%)
Jan 16, 2004	13.10	13.15	12.96	12.96	344,659	-0.10(-0.75%)
Jan 15, 2004	12.88	13.08	12.73	13.06	356,327	+0.13(+1.03%)
Jan 14, 2004	12.92	12.99	12.75	12.92	282,392	+0.00(+0.00%)
Jan 13, 2004	12.79	12.92	12.79	12.92	391,781	+0.06(+0.49%)
Jan 12, 2004	12.61	12.91	12.57	12.86	338,825	+0.34(+2.70%)
Jan 09, 2004	12.61	12.83	12.52	12.52	480,526	-0.29(-2.29%)
Jan 08, 2004	12.70	12.88	12.59	12.82	962,062	+0.23(+1.84%)
Jan 07, 2004	12.57	12.68	12.45	12.59	876,010	+0.02(+0.14%)
Jan 06, 2004	12.91	12.91	12.39	12.57	972,945	-0.56(-4.28%)
Jan 05, 2004	13.07	13.19	13.01	13.13	325,923	+0.10(+0.75%)
Jan 02, 2004	12.85	13.17	12.85	13.03	226,743	+0.27(+2.10%)
Dec 31, 2003	13.10	13.11	12.76	12.76	234,934	-0.38(-2.92%)
Dec 30, 2003	13.15	13.30	13.09	13.15	146,413	-0.05(-0.41%)
Dec 29, 2003	12.89	13.34	12.89	13.20	304,494	+0.22(+1.72%)
Dec 26, 2003	12.83	13.10	12.82	12.98	68,213	+0.09(+0.69%)
Dec 24, 2003	12.92	13.01	12.75	12.89	118,588	-0.04(-0.28%)
Dec 23, 2003	12.87	12.93	12.66	12.92	415,005	+0.13(+1.05%)
Dec 22, 2003	12.72	12.93	12.69	12.79	400,083	+0.16(+1.27%)
Dec 19, 2003	12.79	12.79	12.54	12.63	474,243	-0.17(-1.32%)
Dec 18, 2003	13.01	13.13	12.70	12.80	461,229	-0.23(-1.78%)
Dec 17, 2003	12.66	13.05	12.66	13.03	284,074	+0.38(+3.03%)
Dec 16, 2003	12.67	12.67	12.53	12.65	281,606	-0.01(-0.07%)
Dec 15, 2003	12.92	13.10	12.66	12.66	275,211	-0.23(-1.80%)
Dec 12, 2003	12.76	12.89	12.76	12.89	300,230	+0.12(+0.98%)
Dec 11, 2003	12.48	12.79	12.48	12.76	756,972	+0.24(+1.92%)
Dec 10, 2003	12.66	12.66	12.40	12.52	201,949	-0.13(-1.06%)
Dec 09, 2003	12.57	12.67	12.56	12.66	477,721	+0.05(+0.42%)
Dec 08, 2003	12.57	12.60	12.51	12.60	360,927	+0.04(+0.36%)
Dec 05, 2003	12.12	12.54	12.12	12.56	779,074	+0.37(+3.00%)
Dec 04, 2003	12.08	12.26	11.99	12.19	312,460	+0.09(+0.74%)
Dec 03, 2003	12.12	12.17	11.99	12.10	811,498	+0.00(+0.00%)
Dec 02, 2003	12.12	12.17	12.08	12.10	355,991	+0.04(+0.37%)
Dec 01, 2003	11.90	12.20	11.90	12.06	410,741	+0.21(+1.73%)
Nov 28, 2003	11.81	11.85	11.74	11.85	75,506	+0.06(+0.53%)
Nov 26, 2003	11.77	11.77	11.61	11.79	646,124	+0.03(+0.23%)
Nov 25, 2003	11.74	11.83	11.74	11.77	334,450	+0.00(+0.00%)
Nov 24, 2003	11.93	11.93	11.67	11.77	389,761	-0.07(-0.60%)
Nov 21, 2003	11.89	11.89	11.69	11.84	376,298	+0.04(+0.30%)
Nov 20, 2003	11.75	11.75	11.72	11.80	622,339	-0.03(-0.23%)
Nov 19, 2003	11.50	11.85	11.45	11.83	612,578	+0.37(+3.27%)
Nov 18, 2003	11.44	11.59	11.42	11.45	360,366	-0.07(-0.62%)
Nov 17, 2003	11.52	11.59	11.39	11.52	731,504	-0.25(-2.12%)
Nov 14, 2003	11.90	11.99	11.69	11.77	318,406	-0.12(-1.05%)
Nov 13, 2003	11.94	12.08	11.72	11.90	259,392	-0.04(-0.37%)
Nov 12, 2003	12.06	12.06	11.79	11.94	747,660	-0.12(-1.03%)
Nov 11, 2003	12.14	12.30	12.01	12.07	880,161	-0.06(-0.51%)
Nov 10, 2003	12.56	12.56	12.10	12.13	319,864	-0.42(-3.34%)
Nov 07, 2003	12.26	12.59	12.26	12.55	827,654	+0.29(+2.33%)
Nov 06, 2003	11.72	12.26	11.70	12.26	446,756	+0.51(+4.32%)
Nov 05, 2003	11.72	11.88	11.65	11.76	490,623	-0.12(-1.05%)
Nov 04, 2003	11.72	11.88	11.72	11.88	589,150	+0.10(+0.83%)
Nov 03, 2003	11.77	11.85	11.77	11.78	806,702	-0.01(-0.08%)
Oct 31, 2003	11.92	11.94	11.63	11.79	663,178	-0.10(-0.82%)
Oct 30, 2003	12.07	12.26	11.93	11.89	491,297	-0.25(-2.06%)
Oct 29, 2003	11.85	12.14	11.78	12.14	494,326	+0.11(+0.89%)
Oct 28, 2003	11.68	12.03	11.54	12.03	818,566	+0.51(+4.41%)
Oct 27, 2003	11.47	11.60	11.41	11.52	180,856	+0.14(+1.25%)
Oct 24, 2003	11.50	11.50	11.26	11.38	228,763	-0.03(-0.23%)
Oct 23, 2003	11.39	11.59	11.37	11.41	528,208	+0.00(+0.00%)
Oct 22, 2003	11.60	11.61	11.22	11.41	473,009	-0.21(-1.77%)
Oct 21, 2003	11.68	11.71	11.45	11.61	925,151	+0.29(+2.60%)
Oct 20, 2003	11.35	11.35	11.15	11.32	783,001	-0.04(-0.39%)
Oct 17, 2003	11.41	11.44	11.37	11.36	259,616	+0.04(+0.32%)
Oct 16, 2003	11.37	11.34	11.19	11.33	318,742	-0.04(-0.39%)
Oct 15, 2003	11.37	11.40	11.23	11.37	273,640	+0.01(+0.08%)
Oct 14, 2003	11.41	11.57	11.23	11.36	469,419	-0.06(-0.55%)
Oct 13, 2003	11.12	11.52	11.15	11.43	700,090	+0.30(+2.72%)
Oct 10, 2003	11.10	11.21	11.01	11.12	850,766	+0.00(+0.00%)
Oct 09, 2003	10.70	11.12	10.70	11.12	1,995,256	+0.86(+8.33%)
Oct 08, 2003	10.21	10.21	10.21	10.27	348,249	+0.07(+0.70%)
Oct 07, 2003	10.21	10.24	10.04	10.20	372,932	-0.01(-0.09%)
Oct 06, 2003	10.12	10.24	10.02	10.21	285,196	+0.15(+1.51%)
Oct 03, 2003	9.876	10.14	9.849	10.05	371,810	+0.25(+2.55%)
Oct 02, 2003	10.08	10.13	9.760	9.804	927,058	-0.31(-3.08%)
Oct 01, 2003	9.858	10.07	9.822	10.12	474,355	+0.25(+2.53%)
Sep 30, 2003	9.599	9.822	9.599	9.867	513,511	+0.22(+2.31%)
Sep 29, 2003	9.582	9.929	9.466	9.644	484,116	+0.06(+0.65%)
Sep 26, 2003	9.635	9.787	9.537	9.582	440,024	+0.00(+0.00%)
Sep 25, 2003	9.894	9.938	9.582	9.582	353,074	-0.45(-4.44%)
Sep 24, 2003	10.23	10.24	9.938	10.03	219,563	-0.21(-2.00%)
Sep 23, 2003	9.876	10.11	9.813	10.23	1,487,691	+0.36(+3.61%)
Sep 22, 2003	10.21	10.26	9.778	9.876	680,456	-0.31(-3.06%)
Sep 19, 2003	10.43	10.56	10.19	10.19	390,434	-0.29(-2.72%)
Sep 18, 2003	10.26	10.47	10.25	10.47	337,142	+0.13(+1.29%)
Sep 17, 2003	10.57	10.61	10.34	10.34	276,782	-0.14(-1.36%)
Sep 16, 2003	10.16	10.51	10.25	10.48	427,346	+0.32(+3.16%)
Sep 15, 2003	10.49	10.52	10.16	10.16	399,859	-0.37(-3.47%)
Sep 12, 2003	10.69	10.69	10.50	10.53	215,748	-0.19(-1.75%)
Sep 11, 2003	10.70	10.85	10.63	10.71	114,101	+0.08(+0.75%)
Sep 10, 2003	10.75	10.78	10.62	10.63	246,602	-0.21(-1.89%)
Sep 09, 2003	10.92	10.93	10.78	10.84	848,634	-0.12(-1.14%)
Sep 08, 2003	10.78	10.97	10.70	10.96	747,884	+0.26(+2.41%)
Sep 05, 2003	10.66	10.74	10.53	10.70	269,265	+0.04(+0.42%)
Sep 04, 2003	10.92	10.98	10.65	10.66	466,390	-0.27(-2.45%)
Sep 03, 2003	10.96	11.10	10.92	10.93	468,521	-0.04(-0.33%)
Sep 02, 2003	10.83	11.14	10.83	10.96	488,043	+0.13(+1.23%)
Aug 29, 2003	10.78	10.87	10.71	10.83	158,081	-0.01(-0.08%)
Aug 28, 2003	10.74	10.89	10.64	10.84	215,861	+0.13(+1.25%)
Aug 27, 2003	10.70	10.82	10.55	10.70	266,909	+0.02(+0.17%)
Aug 26, 2003	10.54	10.76	10.37	10.69	403,224	+0.07(+0.67%)
Aug 25, 2003	10.68	10.73	10.57	10.62	252,885	-0.10(-0.92%)
Aug 22, 2003	10.87	10.95	10.61	10.71	319,528	-0.16(-1.48%)
Aug 21, 2003	10.71	10.98	10.71	10.87	534,491	+0.14(+1.33%)
Aug 20, 2003	10.86	10.97	10.70	10.73	891,605	-0.04(-0.33%)
Aug 19, 2003	10.38	10.83	10.38	10.77	1,649,587	+0.25(+2.37%)
Aug 18, 2003	11.45	11.85	10.52	10.52	2,595,718	-0.94(-8.17%)
Aug 15, 2003	11.50	11.54	11.36	11.45	180,183	-0.09(-0.77%)
Aug 14, 2003	10.83	11.63	10.80	11.54	2,016,349	+0.92(+8.64%)
Aug 13, 2003	10.66	10.70	10.48	10.62	657,119	+0.02(+0.17%)
Aug 12, 2003	10.56	10.67	10.51	10.61	420,166	+0.12(+1.10%)
Aug 11, 2003	10.58	10.63	10.38	10.49	252,660	-0.04(-0.42%)
Aug 08, 2003	10.84	10.84	10.52	10.54	435,088	-0.29(-2.72%)
Aug 07, 2003	10.56	10.90	10.50	10.83	998,077	+0.53(+5.10%)
Aug 06, 2003	10.35	10.40	10.22	10.30	290,357	-0.04(-0.43%)
Aug 05, 2003	10.65	10.65	10.29	10.35	358,459	-0.37(-3.41%)
Aug 04, 2003	10.70	10.84	10.39	10.71	747,996	-0.03(-0.25%)
Aug 01, 2003	10.74	10.81	10.65	10.74	443,165	-0.09(-0.82%)
Jul 31, 2003	11.03	11.10	10.76	10.83	615,944	-0.20(-1.78%)
Jul 30, 2003	10.83	11.09	10.67	11.03	1,373,477	+0.20(+1.81%)
Jul 29, 2003	11.10	11.12	10.75	10.83	472,448	-0.27(-2.41%)
Jul 28, 2003	10.85	11.10	10.85	11.10	433,180	+0.21(+1.97%)
Jul 25, 2003	10.83	10.96	10.83	10.88	416,239	+0.10(+0.91%)
Jul 24, 2003	10.62	10.96	10.62	10.78	670,695	+0.14(+1.34%)
Jul 23, 2003	10.73	10.83	10.62	10.64	796,128	-0.18(-1.65%)
Jul 22, 2003	10.87	11.14	10.59	10.82	2,593,698	-0.55(-4.86%)
Jul 21, 2003	11.74	11.74	11.36	11.37	576,340	-0.45(-3.84%)
Jul 18, 2003	11.59	11.83	11.44	11.83	189,271	+0.30(+2.63%)
Jul 17, 2003	11.70	11.73	11.50	11.52	332,767	-0.25(-2.12%)
Jul 16, 2003	11.85	11.92	11.69	11.77	663,066	-0.08(-0.68%)
Jul 15, 2003	11.88	11.90	11.73	11.85	819,576	+0.06(+0.53%)
Jul 14, 2003	11.59	11.79	11.59	11.79	584,530	+0.27(+2.32%)
Jul 11, 2003	11.15	11.56	11.10	11.52	720,509	+0.37(+3.36%)
Jul 10, 2003	11.10	11.19	10.98	11.15	392,903	-0.04(-0.32%)
Jul 09, 2003	11.19	11.32	10.92	11.19	622,003	-0.05(-0.48%)
Jul 08, 2003	11.01	11.27	10.95	11.24	595,749	+0.27(+2.44%)
Jul 07, 2003	10.78	11.03	10.62	10.97	937,380	+0.27(+2.50%)
Jul 03, 2003	10.61	10.70	10.56	10.70	231,231	+0.10(+0.92%)
Jul 02, 2003	10.73	10.73	10.61	10.61	429,253	-0.12(-1.08%)