Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	12.07	12.20	11.89	12.00	302,400	-0.02(-0.17%)
Dec 30, 2002	12.00	12.15	11.85	12.02	444,000	-0.05(-0.41%)
Dec 27, 2002	12.41	12.41	12.05	12.07	93,200	-0.44(-3.52%)
Dec 26, 2002	12.37	12.59	12.37	12.51	87,200	+0.15(+1.21%)
Dec 24, 2002	12.45	12.54	12.28	12.36	79,100	-0.05(-0.40%)
Dec 23, 2002	12.55	12.70	12.40	12.41	172,500	-0.24(-1.90%)
Dec 20, 2002	12.65	12.74	12.48	12.65	245,200	+0.06(+0.48%)
Dec 19, 2002	12.78	12.79	12.50	12.59	352,000	-0.19(-1.49%)
Dec 18, 2002	12.95	13.02	12.75	12.78	149,600	-0.22(-1.69%)
Dec 17, 2002	12.95	13.05	12.95	13.00	203,500	+0.00(+0.00%)
Dec 16, 2002	13.14	13.14	12.80	13.00	254,200	-0.04(-0.31%)
Dec 13, 2002	13.00	13.14	12.89	13.04	116,100	-0.02(-0.15%)
Dec 12, 2002	13.28	13.30	12.98	13.06	123,100	-0.14(-1.06%)
Dec 11, 2002	13.39	13.40	13.10	13.20	183,500	-0.25(-1.86%)
Dec 10, 2002	13.06	13.47	13.04	13.45	202,600	+0.41(+3.14%)
Dec 09, 2002	13.23	13.32	12.95	13.04	196,400	-0.23(-1.73%)
Dec 06, 2002	13.00	13.32	12.98	13.27	308,700	+0.19(+1.45%)
Dec 05, 2002	13.49	13.68	13.04	13.08	221,000	-0.37(-2.75%)
Dec 04, 2002	13.14	13.70	13.11	13.45	318,300	+0.26(+1.97%)
Dec 03, 2002	13.20	13.32	13.00	13.19	209,000	-0.04(-0.30%)
Dec 02, 2002	12.76	13.40	12.76	13.23	288,400	+0.48(+3.76%)
Nov 29, 2002	13.10	13.10	12.75	12.75	158,900	-0.32(-2.45%)
Nov 27, 2002	12.99	13.37	12.95	13.07	430,000	+0.08(+0.62%)
Nov 26, 2002	13.30	13.30	12.83	12.99	447,400	-0.39(-2.91%)
Nov 25, 2002	13.55	13.61	13.11	13.38	291,500	-0.32(-2.34%)
Nov 22, 2002	13.94	13.95	13.67	13.70	209,500	-0.24(-1.72%)
Nov 21, 2002	13.30	13.99	13.30	13.94	237,500	+0.64(+4.81%)
Nov 20, 2002	13.15	13.47	13.10	13.30	197,800	+0.18(+1.37%)
Nov 19, 2002	13.07	13.25	12.80	13.12	401,700	-0.04(-0.30%)
Nov 18, 2002	13.80	13.85	13.04	13.16	244,600	-0.54(-3.94%)
Nov 15, 2002	13.65	14.00	13.50	13.70	368,000	+0.15(+1.11%)
Nov 14, 2002	12.89	13.90	12.89	13.55	350,800	+0.76(+5.94%)
Nov 13, 2002	13.45	13.48	12.60	12.79	425,800	-0.62(-4.62%)
Nov 12, 2002	13.84	13.88	13.40	13.41	422,600	-0.33(-2.40%)
Nov 11, 2002	14.40	14.40	13.66	13.74	352,300	-0.66(-4.58%)
Nov 08, 2002	14.30	14.55	14.01	14.40	184,100	+0.10(+0.70%)
Nov 07, 2002	14.98	14.98	14.21	14.30	237,300	-0.65(-4.35%)
Nov 06, 2002	14.62	15.10	14.40	14.95	298,800	+0.43(+2.96%)
Nov 05, 2002	14.99	15.00	14.21	14.52	210,000	-0.48(-3.20%)
Nov 04, 2002	15.10	15.19	14.80	15.00	196,200	+0.00(+0.00%)
Nov 01, 2002	13.90	15.00	13.81	15.00	283,000	+1.00(+7.14%)
Oct 31, 2002	14.80	14.90	13.99	14.00	197,500	-0.46(-3.18%)
Oct 30, 2002	13.75	14.50	13.75	14.46	141,100	+0.71(+5.16%)
Oct 29, 2002	14.20	14.20	13.60	13.75	189,400	-0.45(-3.17%)
Oct 28, 2002	14.30	14.40	14.06	14.20	94,200	-0.01(-0.07%)
Oct 25, 2002	14.00	14.25	13.55	14.21	284,700	+0.16(+1.14%)
Oct 24, 2002	14.37	14.68	14.16	14.05	243,500	-0.22(-1.54%)
Oct 23, 2002	14.15	14.30	13.63	14.27	232,200	+0.22(+1.57%)
Oct 22, 2002	14.58	14.62	14.00	14.05	228,400	-0.63(-4.29%)
Oct 21, 2002	14.09	14.70	14.02	14.68	99,700	+0.59(+4.19%)
Oct 18, 2002	14.38	14.38	14.00	14.09	162,800	-0.11(-0.77%)
Oct 17, 2002	14.30	14.67	13.90	14.20	284,100	+0.00(+0.00%)
Oct 16, 2002	14.65	14.70	13.80	14.20	456,600	-0.78(-5.21%)
Oct 15, 2002	13.49	14.99	13.49	14.98	1,060,000	+1.68(+12.63%)
Oct 14, 2002	14.20	14.20	13.29	13.30	9,940,000	-0.97(-6.80%)
Oct 11, 2002	13.76	14.50	13.76	14.27	887,200	+1.47(+11.48%)
Oct 10, 2002	12.15	12.85	12.11	12.80	147,500	+0.63(+5.18%)
Oct 09, 2002	12.35	12.49	12.00	12.17	322,400	-0.33(-2.64%)
Oct 08, 2002	12.60	12.65	11.70	12.50	306,900	+0.20(+1.63%)
Oct 07, 2002	12.25	12.74	12.24	12.30	630,000	+0.13(+1.07%)
Oct 04, 2002	12.50	12.55	11.83	12.17	270,700	-0.41(-3.26%)
Oct 03, 2002	12.35	13.67	12.35	12.58	661,200	+0.48(+3.97%)
Oct 02, 2002	13.00	13.28	12.10	12.10	294,300	-1.35(-10.04%)