Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	26.98	27.31	26.65	27.09	983,267	+0.33(+1.23%)
Aug 30, 2007	26.96	27.10	26.30	26.76	1,085,812	-0.43(-1.57%)
Aug 29, 2007	27.02	27.27	26.72	27.19	565,345	+0.39(+1.46%)
Aug 28, 2007	27.52	27.64	26.78	26.79	595,861	-0.85(-3.06%)
Aug 27, 2007	27.10	27.86	27.10	27.64	580,715	-0.06(-0.23%)
Aug 24, 2007	27.49	27.86	27.46	27.70	582,959	+0.21(+0.75%)
Aug 23, 2007	28.45	28.61	27.43	27.50	859,068	-0.69(-2.44%)
Aug 22, 2007	28.41	28.90	28.15	28.18	954,882	-0.01(-0.03%)
Aug 21, 2007	28.06	28.41	27.63	28.19	1,158,514	-0.10(-0.35%)
Aug 20, 2007	27.72	28.50	26.96	28.29	1,317,717	+1.02(+3.76%)
Aug 17, 2007	27.50	33.53	26.98	27.27	1,523,570	+0.44(+1.63%)
Aug 16, 2007	27.53	27.72	24.65	26.83	2,503,381	-1.27(-4.54%)
Aug 15, 2007	29.31	29.84	28.02	28.10	986,521	-1.51(-5.09%)
Aug 14, 2007	31.29	31.37	29.40	29.61	927,170	-1.74(-5.54%)
Aug 13, 2007	30.78	31.63	30.78	31.35	775,820	+0.77(+2.51%)
Aug 10, 2007	30.31	30.74	29.15	30.58	1,419,477	-0.12(-0.38%)
Aug 09, 2007	30.73	31.20	30.18	30.70	1,774,739	-0.59(-1.88%)
Aug 08, 2007	30.69	31.71	30.63	31.29	2,397,135	+1.11(+3.66%)
Aug 07, 2007	29.41	30.61	29.36	30.18	1,488,813	+0.50(+1.68%)
Aug 06, 2007	30.79	30.81	29.02	29.68	1,100,742	-0.27(-0.89%)
Aug 03, 2007	30.06	30.71	29.73	29.95	1,716,230	-0.76(-2.47%)
Aug 02, 2007	30.63	31.41	30.32	30.71	832,538	+0.12(+0.38%)
Aug 01, 2007	30.58	30.76	29.94	30.59	923,580	-0.17(-0.55%)
Jul 31, 2007	31.02	31.68	30.75	30.76	710,972	-0.14(-0.46%)
Jul 30, 2007	31.42	31.61	30.78	30.90	1,585,692	-0.42(-1.34%)
Jul 27, 2007	31.96	32.37	31.20	31.32	1,110,495	-0.78(-2.42%)
Jul 26, 2007	31.49	33.63	29.21	32.10	2,963,490	-2.07(-6.05%)
Jul 25, 2007	35.22	35.49	33.97	34.16	821,845	-0.76(-2.17%)
Jul 24, 2007	35.43	35.76	34.87	34.92	971,599	-0.96(-2.68%)
Jul 23, 2007	36.19	36.37	35.85	35.88	294,172	-0.02(-0.05%)
Jul 20, 2007	36.53	36.53	35.72	35.90	484,789	-0.56(-1.54%)
Jul 19, 2007	36.96	37.21	36.12	36.46	470,204	-0.03(-0.07%)
Jul 18, 2007	37.39	37.39	36.32	36.49	1,640,275	+0.44(+1.21%)
Jul 17, 2007	36.20	36.54	35.93	36.05	725,109	-0.20(-0.54%)
Jul 16, 2007	35.12	36.40	34.89	36.25	1,086,485	+1.00(+2.83%)
Jul 13, 2007	34.72	35.29	34.41	35.25	446,083	+0.35(+1.00%)
Jul 12, 2007	34.38	34.96	34.18	34.90	482,658	+0.45(+1.29%)
Jul 11, 2007	33.74	34.49	33.74	34.46	1,282,937	+0.59(+1.74%)
Jul 10, 2007	34.48	34.49	33.74	33.87	859,854	-0.85(-2.44%)
Jul 09, 2007	34.82	35.10	34.48	34.72	718,714	+0.12(+0.36%)
Jul 06, 2007	34.58	34.75	34.30	34.59	443,726	-0.05(-0.15%)
Jul 05, 2007	34.55	34.68	34.33	34.65	380,225	+0.12(+0.36%)
Jul 03, 2007	34.20	34.55	34.15	34.52	466,502	+0.37(+1.10%)
Jul 02, 2007	33.46	34.41	33.58	34.15	447,878	+0.69(+2.05%)
Jun 29, 2007	33.79	34.07	33.34	33.46	557,950	-0.33(-0.98%)
Jun 28, 2007	33.75	34.23	33.75	33.79	303,933	+0.07(+0.21%)
Jun 27, 2007	33.40	33.85	33.00	33.72	520,579	+0.32(+0.96%)
Jun 26, 2007	34.60	34.60	33.40	33.40	597,995	-1.05(-3.05%)
Jun 25, 2007	34.33	34.79	34.16	34.45	559,398	+0.18(+0.52%)
Jun 22, 2007	34.81	34.89	34.07	34.27	1,144,041	-0.77(-2.19%)
Jun 21, 2007	34.92	35.17	34.37	35.04	405,917	+0.10(+0.28%)
Jun 20, 2007	35.92	35.92	34.82	34.94	471,438	-0.98(-2.73%)
Jun 19, 2007	35.85	36.16	35.68	35.92	350,269	-0.11(-0.30%)
Jun 18, 2007	36.23	36.23	35.62	36.03	388,976	-0.07(-0.20%)
Jun 15, 2007	36.04	36.33	36.00	36.10	510,594	+0.20(+0.57%)
Jun 14, 2007	36.05	36.29	35.72	35.89	841,790	+0.00(+0.00%)
Jun 13, 2007	35.25	36.07	35.05	35.89	805,440	+0.73(+2.08%)
Jun 12, 2007	36.14	36.14	35.16	35.16	854,581	-1.08(-2.98%)
Jun 11, 2007	36.54	36.62	36.14	36.24	560,296	-0.16(-0.44%)
Jun 08, 2007	35.70	36.51	35.66	36.40	684,114	+0.50(+1.39%)
Jun 07, 2007	36.90	36.95	35.84	35.90	815,761	-0.99(-2.68%)
Jun 06, 2007	37.48	37.65	36.57	36.89	1,073,471	-0.59(-1.57%)
Jun 05, 2007	37.88	37.96	37.18	37.48	1,008,511	-0.31(-0.83%)
Jun 04, 2007	37.88	37.94	37.61	37.79	1,029,827	-0.09(-0.24%)