Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	15.23	15.53	14.99	15.50	1,307,000	+0.23(+1.51%)
Jun 29, 2004	15.00	15.27	15.00	15.27	387,200	+0.24(+1.60%)
Jun 28, 2004	14.90	15.23	14.90	15.03	308,800	+0.08(+0.54%)
Jun 25, 2004	15.00	15.02	14.76	14.95	597,500	-0.06(-0.40%)
Jun 24, 2004	14.97	15.10	14.94	15.01	484,300	+0.09(+0.60%)
Jun 23, 2004	14.43	14.92	14.41	14.92	279,700	+0.59(+4.12%)
Jun 22, 2004	14.36	14.37	14.19	14.33	234,800	-0.13(-0.90%)
Jun 21, 2004	14.37	14.47	14.28	14.46	298,100	+0.07(+0.49%)
Jun 18, 2004	14.20	14.39	14.17	14.39	787,500	+0.22(+1.55%)
Jun 17, 2004	14.00	14.31	13.92	14.17	408,700	+0.19(+1.36%)
Jun 16, 2004	13.88	14.03	13.76	13.98	289,600	+0.18(+1.30%)
Jun 15, 2004	13.85	14.05	13.75	13.80	331,900	+0.04(+0.29%)
Jun 14, 2004	14.00	14.13	13.60	13.76	379,200	-0.26(-1.85%)
Jun 10, 2004	13.94	14.25	13.93	14.02	290,000	+0.08(+0.57%)
Jun 09, 2004	14.25	14.25	13.83	13.94	236,800	-0.37(-2.59%)
Jun 08, 2004	14.10	14.31	14.07	14.31	270,500	+0.16(+1.13%)
Jun 07, 2004	13.76	14.16	13.75	14.15	307,600	+0.49(+3.59%)
Jun 04, 2004	13.53	13.72	13.50	13.66	316,000	+0.17(+1.26%)
Jun 03, 2004	13.57	13.68	13.46	13.49	360,100	-0.06(-0.44%)
Jun 02, 2004	13.40	13.57	13.40	13.55	309,400	+0.14(+1.04%)
Jun 01, 2004	13.00	13.49	12.91	13.41	488,600	+0.41(+3.15%)
May 28, 2004	13.00	13.14	12.91	13.00	438,700	+0.05(+0.39%)
May 27, 2004	12.99	13.15	12.80	12.95	341,200	-0.04(-0.31%)
May 26, 2004	12.92	13.00	12.85	12.99	109,700	-0.01(-0.08%)
May 25, 2004	12.84	13.05	12.77	13.00	227,300	+0.19(+1.48%)
May 24, 2004	12.75	12.98	12.66	12.81	301,300	+0.14(+1.10%)
May 21, 2004	12.79	12.80	12.60	12.67	161,200	-0.02(-0.16%)
May 20, 2004	12.75	12.80	12.60	12.69	236,600	-0.06(-0.47%)
May 19, 2004	12.95	13.00	12.71	12.75	329,200	-0.15(-1.16%)
May 18, 2004	12.98	12.99	12.79	12.90	347,000	+0.00(+0.00%)
May 17, 2004	13.14	13.14	12.86	12.90	470,900	-0.34(-2.57%)
May 14, 2004	13.37	13.37	13.02	13.24	483,400	-0.13(-0.97%)
May 13, 2004	13.24	13.60	13.22	13.37	298,600	+0.13(+0.98%)
May 12, 2004	13.35	13.35	13.01	13.24	473,200	-0.18(-1.34%)
May 11, 2004	13.40	13.60	13.31	13.42	179,300	+0.12(+0.90%)
May 10, 2004	13.40	13.45	13.22	13.30	379,200	-0.20(-1.48%)
May 07, 2004	13.88	13.91	13.50	13.50	274,500	-0.38(-2.74%)
May 06, 2004	13.59	14.10	13.50	13.88	481,900	+0.19(+1.39%)
May 05, 2004	13.80	13.80	13.65	13.69	178,800	-0.13(-0.94%)
May 04, 2004	13.75	14.10	13.68	13.82	217,500	+0.00(+0.00%)
May 03, 2004	13.85	14.04	13.75	13.82	459,200	-0.03(-0.22%)
Apr 30, 2004	14.10	14.10	13.80	13.85	374,200	-0.15(-1.07%)
Apr 29, 2004	13.94	14.09	13.80	14.00	410,200	+0.06(+0.43%)
Apr 28, 2004	13.93	14.15	13.80	13.94	394,900	+0.04(+0.29%)
Apr 27, 2004	14.21	14.30	13.90	13.90	320,200	-0.21(-1.49%)
Apr 26, 2004	14.34	14.40	14.00	14.11	200,400	-0.23(-1.60%)
Apr 23, 2004	14.25	14.40	14.13	14.34	551,300	+0.09(+0.63%)
Apr 22, 2004	14.00	14.33	13.99	14.25	476,900	+0.30(+2.15%)
Apr 21, 2004	13.64	14.00	13.54	13.95	288,500	+0.32(+2.35%)
Apr 20, 2004	14.00	14.00	13.63	13.63	194,900	-0.32(-2.29%)
Apr 19, 2004	14.05	14.08	13.92	13.95	346,500	-0.19(-1.34%)
Apr 16, 2004	14.00	14.16	13.90	14.14	211,500	+0.23(+1.65%)
Apr 15, 2004	13.85	14.00	13.85	13.91	146,100	-0.02(-0.14%)
Apr 14, 2004	13.85	14.08	13.83	13.93	358,400	+0.02(+0.14%)
Apr 13, 2004	14.17	14.24	13.91	13.91	222,700	-0.26(-1.83%)
Apr 12, 2004	14.19	14.40	13.97	14.17	296,500	-0.09(-0.63%)
Apr 08, 2004	14.47	14.47	14.19	14.26	201,900	-0.21(-1.45%)
Apr 07, 2004	14.07	14.58	14.07	14.47	764,700	+0.40(+2.84%)
Apr 06, 2004	14.36	14.36	14.00	14.07	380,000	-0.29(-2.02%)
Apr 05, 2004	14.19	14.36	14.05	14.36	356,200	+0.11(+0.77%)
Apr 02, 2004	14.05	14.25	14.05	14.25	260,100	+0.23(+1.64%)