Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2003	10.71	10.78	10.52	10.72	332,991	+0.00(+0.00%)
Jun 30, 2003	10.74	10.83	10.66	10.72	558,613	-0.03(-0.25%)
Jun 27, 2003	10.78	10.83	10.65	10.75	212,158	-0.12(-1.15%)
Jun 26, 2003	10.52	10.87	10.45	10.87	715,797	+0.36(+3.39%)
Jun 25, 2003	10.47	10.65	10.40	10.52	204,529	-0.04(-0.42%)
Jun 24, 2003	10.58	10.64	10.37	10.56	456,292	-0.11(-1.00%)
Jun 23, 2003	10.97	10.97	10.65	10.67	651,285	-0.30(-2.76%)
Jun 20, 2003	10.99	11.09	10.90	10.97	318,518	+0.04(+0.41%)
Jun 19, 2003	11.03	11.20	10.93	10.93	197,461	-0.16(-1.45%)
Jun 18, 2003	11.14	11.28	11.01	11.09	432,619	-0.14(-1.27%)
Jun 17, 2003	11.11	11.32	10.89	11.23	513,960	+0.11(+0.96%)
Jun 16, 2003	11.15	11.28	11.04	11.12	490,063	-0.03(-0.24%)
Jun 13, 2003	11.33	11.39	11.11	11.15	426,224	-0.22(-1.96%)
Jun 12, 2003	11.28	11.38	11.14	11.37	307,860	+0.13(+1.19%)
Jun 11, 2003	11.01	11.36	10.98	11.24	825,298	+0.23(+2.11%)
Jun 10, 2003	10.94	11.10	10.93	11.01	2,114,855	+0.14(+1.31%)
Jun 09, 2003	10.92	11.28	10.81	10.87	441,370	-0.07(-0.65%)
Jun 06, 2003	11.14	11.36	10.93	10.94	836,854	-0.14(-1.29%)
Jun 05, 2003	11.11	11.23	10.80	11.08	522,935	-0.12(-1.04%)
Jun 04, 2003	10.96	11.28	10.94	11.19	1,019,281	+0.17(+1.54%)
Jun 03, 2003	11.14	11.14	10.83	11.03	315,489	-0.11(-0.96%)
Jun 02, 2003	10.70	11.14	10.65	11.13	1,395,131	+0.50(+4.69%)
May 30, 2003	10.58	10.67	10.56	10.63	611,008	+0.07(+0.68%)
May 29, 2003	10.52	10.69	10.43	10.56	267,694	+0.08(+0.77%)
May 28, 2003	10.60	10.63	10.44	10.48	321,659	-0.10(-0.93%)
May 27, 2003	10.47	10.59	10.38	10.58	410,517	+0.02(+0.17%)
May 23, 2003	10.61	10.65	10.47	10.56	380,000	+0.00(+0.00%)
May 22, 2003	10.32	10.60	10.31	10.56	1,172,650	+0.24(+2.33%)
May 21, 2003	10.57	10.57	10.26	10.32	536,847	-0.21(-2.03%)
May 20, 2003	10.38	10.56	10.32	10.54	776,942	+0.17(+1.63%)
May 19, 2003	10.38	10.56	10.32	10.37	1,031,510	+0.12(+1.13%)
May 16, 2003	10.70	10.77	10.25	10.25	953,199	-0.38(-3.60%)
May 15, 2003	10.78	10.83	10.42	10.63	1,199,240	-0.12(-1.08%)
May 14, 2003	10.61	10.76	10.46	10.75	1,033,979	+0.19(+1.77%)
May 13, 2003	10.54	10.62	10.47	10.56	731,055	+0.02(+0.17%)
May 12, 2003	10.43	10.70	10.34	10.54	1,695,586	+0.07(+0.68%)
May 09, 2003	10.05	10.47	10.00	10.47	1,971,247	+0.50(+5.00%)
May 08, 2003	9.715	10.00	9.706	9.974	2,380,081	+0.32(+3.32%)
May 07, 2003	9.697	9.778	9.626	9.653	914,043	-0.04(-0.46%)
May 06, 2003	9.715	9.796	9.617	9.697	936,258	-0.02(-0.18%)
May 05, 2003	9.849	9.849	9.715	9.715	1,785,790	-0.09(-0.91%)
May 02, 2003	9.769	9.840	9.769	9.804	1,702,093	+0.00(+0.00%)