Kansas City Southern (NY: KSU )

Historical Prices

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