Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)