Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	14.70	14.71	14.32	14.32	209,400	-0.43(-2.92%)
Dec 30, 2003	14.75	14.92	14.69	14.75	130,500	-0.06(-0.41%)
Dec 29, 2003	14.46	14.97	14.46	14.81	271,400	+0.25(+1.72%)
Dec 26, 2003	14.40	14.70	14.38	14.56	60,800	+0.10(+0.69%)
Dec 24, 2003	14.50	14.60	14.30	14.46	105,700	-0.04(-0.28%)
Dec 23, 2003	14.44	14.51	14.20	14.50	369,900	+0.15(+1.05%)
Dec 22, 2003	14.27	14.51	14.24	14.35	356,600	+0.18(+1.27%)
Dec 19, 2003	14.35	14.35	14.07	14.17	422,700	-0.19(-1.32%)
Dec 18, 2003	14.60	14.73	14.25	14.36	411,100	-0.26(-1.78%)
Dec 17, 2003	14.20	14.64	14.20	14.62	253,200	+0.43(+3.03%)
Dec 16, 2003	14.22	14.22	14.06	14.19	251,000	-0.01(-0.07%)
Dec 15, 2003	14.50	14.70	14.20	14.20	245,300	-0.26(-1.80%)
Dec 12, 2003	14.32	14.46	14.32	14.46	267,600	+0.14(+0.98%)
Dec 11, 2003	14.00	14.35	14.00	14.32	674,700	+0.27(+1.92%)
Dec 10, 2003	14.20	14.20	13.91	14.05	180,000	-0.15(-1.06%)
Dec 09, 2003	14.10	14.21	14.09	14.20	425,800	+0.06(+0.42%)
Dec 08, 2003	14.10	14.14	14.04	14.14	321,700	+0.05(+0.35%)
Dec 05, 2003	13.60	14.07	13.60	14.09	694,400	+0.41(+3.00%)
Dec 04, 2003	13.55	13.75	13.45	13.68	278,500	+0.10(+0.74%)
Dec 03, 2003	13.60	13.65	13.45	13.58	723,300	+0.00(+0.00%)
Dec 02, 2003	13.60	13.65	13.55	13.58	317,300	+0.05(+0.37%)
Dec 01, 2003	13.35	13.69	13.35	13.53	366,100	+0.23(+1.73%)
Nov 28, 2003	13.25	13.30	13.17	13.30	67,300	+0.07(+0.53%)
Nov 26, 2003	13.20	13.20	13.03	13.23	575,900	+0.03(+0.23%)
Nov 25, 2003	13.17	13.27	13.17	13.20	298,100	+0.00(+0.00%)
Nov 24, 2003	13.38	13.38	13.09	13.20	347,400	-0.08(-0.60%)
Nov 21, 2003	13.34	13.34	13.11	13.28	335,400	+0.04(+0.30%)
Nov 20, 2003	13.18	13.18	13.15	13.24	554,700	-0.03(-0.23%)
Nov 19, 2003	12.90	13.30	12.85	13.27	546,000	+0.42(+3.27%)
Nov 18, 2003	12.83	13.00	12.81	12.85	321,200	-0.08(-0.62%)
Nov 17, 2003	12.92	13.00	12.78	12.93	652,000	-0.28(-2.12%)
Nov 14, 2003	13.35	13.45	13.12	13.21	283,800	-0.14(-1.05%)
Nov 13, 2003	13.40	13.55	13.15	13.35	231,200	-0.05(-0.37%)
Nov 12, 2003	13.53	13.53	13.23	13.40	666,400	-0.14(-1.03%)
Nov 11, 2003	13.62	13.80	13.48	13.54	784,500	-0.07(-0.51%)
Nov 10, 2003	14.09	14.09	13.57	13.61	285,100	-0.47(-3.34%)
Nov 07, 2003	13.76	14.13	13.76	14.08	737,700	+0.32(+2.33%)
Nov 06, 2003	13.15	13.76	13.13	13.76	398,200	+0.57(+4.32%)
Nov 05, 2003	13.15	13.33	13.07	13.19	437,300	-0.14(-1.05%)
Nov 04, 2003	13.15	13.33	13.15	13.33	525,118	+0.11(+0.83%)
Nov 03, 2003	13.20	13.30	13.20	13.22	719,025	-0.01(-0.08%)
Oct 31, 2003	13.37	13.40	13.05	13.23	591,100	-0.11(-0.82%)
Oct 30, 2003	13.54	13.75	13.38	13.34	437,900	-0.28(-2.06%)
Oct 29, 2003	13.30	13.62	13.22	13.62	440,600	+0.12(+0.89%)
Oct 28, 2003	13.10	13.50	12.95	13.50	729,600	+0.57(+4.41%)
Oct 27, 2003	12.87	13.02	12.80	12.93	161,200	+0.16(+1.25%)
Oct 24, 2003	12.90	12.90	12.63	12.77	203,900	-0.03(-0.23%)
Oct 23, 2003	12.78	13.00	12.76	12.80	470,800	+0.00(+0.00%)
Oct 22, 2003	13.02	13.03	12.59	12.80	421,600	-0.23(-1.77%)
Oct 21, 2003	13.10	13.14	12.85	13.03	824,600	+0.33(+2.60%)
Oct 20, 2003	12.73	12.73	12.51	12.70	697,900	-0.05(-0.39%)
Oct 17, 2003	12.80	12.83	12.76	12.75	231,400	+0.04(+0.31%)
Oct 16, 2003	12.76	12.72	12.55	12.71	284,100	-0.05(-0.39%)
Oct 15, 2003	12.76	12.79	12.60	12.76	243,900	+0.01(+0.08%)
Oct 14, 2003	12.80	12.98	12.60	12.75	418,400	-0.07(-0.55%)
Oct 13, 2003	12.48	12.92	12.51	12.82	624,000	+0.34(+2.72%)
Oct 10, 2003	12.45	12.58	12.35	12.48	758,300	+0.00(+0.00%)
Oct 09, 2003	12.00	12.48	12.00	12.48	1,778,400	+0.96(+8.33%)
Oct 08, 2003	11.45	11.45	11.45	11.52	310,400	+0.08(+0.70%)
Oct 07, 2003	11.45	11.49	11.26	11.44	332,400	-0.01(-0.09%)
Oct 06, 2003	11.35	11.49	11.24	11.45	254,200	+0.17(+1.51%)
Oct 03, 2003	11.08	11.38	11.05	11.28	331,400	+0.28(+2.55%)
Oct 02, 2003	11.31	11.36	10.95	11.00	826,300	-0.35(-3.08%)