Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2003	9.894	9.938	9.760	9.804	2,491,490	-0.06(-0.63%)
Apr 30, 2003	10.66	10.66	9.680	9.867	6,211,952	-0.78(-7.36%)
Apr 29, 2003	10.56	10.74	10.46	10.65	809,030	+0.47(+4.64%)
Apr 28, 2003	9.938	10.18	9.849	10.18	326,596	+0.19(+1.87%)
Apr 25, 2003	10.05	10.12	9.983	9.992	583,408	-0.05(-0.53%)
Apr 24, 2003	10.02	10.16	9.992	10.05	299,782	+0.02(+0.18%)
Apr 23, 2003	9.796	10.07	9.715	10.03	337,479	+0.32(+3.31%)
Apr 22, 2003	9.804	9.840	9.537	9.706	707,382	-0.15(-1.54%)
Apr 21, 2003	10.27	10.43	9.858	9.858	599,788	-0.63(-6.03%)
Apr 17, 2003	10.07	10.49	10.07	10.49	351,279	+0.60(+6.04%)
Apr 16, 2003	10.16	10.28	9.849	9.894	331,869	-0.27(-2.63%)
Apr 15, 2003	10.09	10.18	9.983	10.16	337,142	+0.07(+0.71%)
Apr 14, 2003	9.929	10.10	9.804	10.09	181,641	+0.16(+1.62%)
Apr 11, 2003	9.760	9.983	9.760	9.929	319,528	+0.26(+2.67%)
Apr 10, 2003	9.804	9.894	9.671	9.671	229,099	-0.12(-1.27%)
Apr 09, 2003	9.867	10.03	9.769	9.796	205,314	-0.07(-0.72%)
Apr 08, 2003	9.983	10.02	9.849	9.867	134,183	-0.16(-1.60%)
Apr 07, 2003	10.03	10.22	9.956	10.03	305,616	+0.22(+2.27%)
Apr 04, 2003	9.804	9.992	9.796	9.804	259,728	+0.00(+0.00%)
Apr 03, 2003	9.938	9.974	9.760	9.804	662,505	-0.13(-1.35%)
Apr 02, 2003	10.12	10.23	9.894	9.938	469,307	-0.11(-1.06%)
Apr 01, 2003	9.983	10.14	9.822	10.05	389,200	+0.04(+0.36%)
Mar 31, 2003	10.15	10.21	9.920	10.01	241,553	-0.23(-2.26%)
Mar 28, 2003	10.34	10.34	10.16	10.24	143,047	-0.10(-0.95%)
Mar 27, 2003	10.21	10.61	10.16	10.34	554,013	+0.12(+1.22%)
Mar 26, 2003	10.65	10.65	10.16	10.21	366,313	-0.50(-4.66%)
Mar 25, 2003	10.43	10.78	10.43	10.71	297,650	+0.04(+0.33%)
Mar 24, 2003	10.70	10.74	10.54	10.68	278,353	-0.08(-0.75%)
Mar 21, 2003	10.44	10.83	10.38	10.76	679,109	+0.29(+2.81%)
Mar 20, 2003	10.37	10.52	10.27	10.46	170,871	+0.01(+0.09%)
Mar 19, 2003	10.27	10.46	10.26	10.46	115,223	+0.21(+2.00%)
Mar 18, 2003	10.16	10.47	10.09	10.25	260,402	+0.04(+0.44%)
Mar 17, 2003	9.867	10.27	9.849	10.21	288,001	+0.25(+2.51%)
Mar 14, 2003	9.920	10.12	9.849	9.956	189,383	+0.06(+0.63%)
Mar 13, 2003	9.715	9.983	9.715	9.894	301,016	+0.27(+2.78%)
Mar 12, 2003	9.715	9.804	9.492	9.626	219,114	-0.10(-1.01%)
Mar 11, 2003	9.804	9.876	9.662	9.724	338,713	-0.12(-1.27%)
Mar 10, 2003	10.16	10.16	9.697	9.849	266,572	-0.36(-3.49%)
Mar 07, 2003	10.14	10.32	10.03	10.21	139,120	+0.03(+0.26%)
Mar 06, 2003	10.22	10.24	10.13	10.18	182,539	-0.07(-0.70%)
Mar 05, 2003	10.38	10.56	10.07	10.25	280,484	-0.21(-1.96%)
Mar 04, 2003	10.52	10.61	10.46	10.46	191,963	-0.15(-1.43%)