Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	18.24	18.39	17.98	17.99	553,789	-0.11(-0.59%)
Jun 29, 2005	17.88	18.23	17.84	18.09	324,240	+0.26(+1.45%)
Jun 28, 2005	17.51	17.84	17.51	17.84	484,004	+0.55(+3.20%)
Jun 27, 2005	17.74	17.74	17.16	17.28	365,752	-0.45(-2.56%)
Jun 24, 2005	17.54	17.74	17.26	17.74	606,183	+0.23(+1.32%)
Jun 23, 2005	17.84	17.84	17.43	17.51	284,411	-0.33(-1.85%)
Jun 22, 2005	18.27	18.32	17.67	17.84	383,927	-0.26(-1.43%)
Jun 21, 2005	17.69	18.33	17.69	18.09	835,508	+0.53(+2.99%)
Jun 20, 2005	17.81	17.81	17.41	17.57	368,444	-0.33(-1.84%)
Jun 17, 2005	17.96	18.05	17.87	17.90	769,538	+0.03(+0.15%)
Jun 16, 2005	17.54	17.92	17.48	17.87	310,440	+0.37(+2.14%)
Jun 15, 2005	17.80	17.80	17.26	17.50	388,976	-0.30(-1.70%)
Jun 14, 2005	17.56	17.89	17.56	17.80	3,104,742	+0.29(+1.63%)
Jun 13, 2005	17.34	17.73	17.24	17.51	204,417	+0.01(+0.05%)
Jun 10, 2005	17.68	17.68	17.38	17.51	206,661	-0.16(-0.91%)
Jun 09, 2005	17.18	17.68	16.93	17.67	1,014,569	+0.50(+2.91%)
Jun 08, 2005	17.83	17.85	17.15	17.17	339,723	-0.66(-3.70%)
Jun 07, 2005	17.98	18.09	17.79	17.83	401,093	-0.15(-0.84%)
Jun 06, 2005	17.96	18.04	17.80	17.98	190,505	-0.03(-0.15%)
Jun 03, 2005	18.06	18.09	17.75	18.00	286,992	-0.05(-0.30%)
Jun 02, 2005	18.06	18.07	17.89	18.06	266,572	-0.03(-0.15%)
Jun 01, 2005	17.83	18.10	17.74	18.08	370,127	+0.27(+1.50%)
May 31, 2005	17.86	18.10	17.76	17.82	974,516	+0.02(+0.10%)
May 27, 2005	17.47	18.00	17.43	17.80	548,628	+0.33(+1.89%)
May 26, 2005	17.30	17.55	17.30	17.47	826,420	+0.18(+1.03%)
May 25, 2005	17.34	17.45	17.09	17.29	624,807	-0.09(-0.51%)
May 24, 2005	17.50	17.59	17.27	17.38	310,664	-0.11(-0.61%)
May 23, 2005	17.10	17.55	17.09	17.49	665,758	+0.32(+1.87%)
May 20, 2005	17.36	17.44	17.13	17.17	199,817	-0.19(-1.08%)
May 19, 2005	17.48	17.56	17.18	17.35	388,190	-0.13(-0.76%)
May 18, 2005	17.04	17.56	17.04	17.49	619,647	+0.55(+3.26%)
May 17, 2005	16.93	17.00	16.53	16.93	540,662	-0.15(-0.89%)
May 16, 2005	16.53	17.16	16.53	17.09	318,742	+0.50(+3.01%)
May 13, 2005	17.27	17.28	16.53	16.59	395,932	-0.64(-3.72%)
May 12, 2005	17.84	17.89	17.18	17.23	293,274	-0.55(-3.11%)
May 11, 2005	17.40	17.83	17.28	17.78	327,718	+0.47(+2.73%)
May 10, 2005	17.79	17.79	17.21	17.31	173,788	-0.57(-3.19%)
May 09, 2005	17.41	17.92	17.32	17.88	415,341	+0.55(+3.19%)
May 06, 2005	17.43	17.43	17.15	17.33	222,929	+0.12(+0.67%)
May 05, 2005	16.93	17.30	16.80	17.21	457,526	+0.22(+1.31%)
May 04, 2005	16.86	17.15	16.76	16.99	381,234	+0.21(+1.28%)
May 03, 2005	17.16	17.40	16.71	16.77	646,349	-0.56(-3.24%)
May 02, 2005	16.84	17.34	16.78	17.34	376,298	+0.47(+2.80%)
Apr 29, 2005	16.77	17.00	16.61	16.86	248,509	+0.14(+0.85%)
Apr 28, 2005	16.87	17.02	16.67	16.72	1,311,546	-0.15(-0.90%)
Apr 27, 2005	17.26	17.26	16.76	16.87	698,743	-0.38(-2.22%)
Apr 26, 2005	17.56	17.74	17.20	17.26	354,981	-0.37(-2.07%)
Apr 25, 2005	17.67	17.88	17.44	17.62	266,348	+0.14(+0.82%)
Apr 22, 2005	17.71	17.72	17.23	17.48	540,662	-0.32(-1.80%)
Apr 21, 2005	17.51	17.98	17.38	17.80	397,054	+0.60(+3.47%)
Apr 20, 2005	17.69	17.73	17.09	17.20	583,744	-0.27(-1.53%)
Apr 19, 2005	16.66	17.52	16.66	17.47	534,828	+0.89(+5.38%)
Apr 18, 2005	16.55	16.82	16.44	16.58	345,781	-0.05(-0.32%)
Apr 15, 2005	16.83	17.18	16.49	16.63	665,197	-0.18(-1.06%)
Apr 14, 2005	17.69	17.69	16.71	16.81	929,302	-0.93(-5.23%)
Apr 13, 2005	18.41	18.41	17.53	17.74	689,207	-0.70(-3.82%)
Apr 12, 2005	18.09	18.52	17.90	18.44	488,828	+0.22(+1.22%)
Apr 11, 2005	18.43	18.48	17.83	18.22	574,881	-0.21(-1.16%)
Apr 08, 2005	18.49	18.72	17.98	18.43	1,123,285	-0.03(-0.14%)
Apr 07, 2005	18.06	18.47	17.84	18.46	1,412,521	+0.41(+2.27%)
Apr 06, 2005	17.80	18.14	17.80	18.05	1,115,431	+0.25(+1.40%)
Apr 05, 2005	17.95	18.00	17.80	17.80	563,550	-0.15(-0.84%)
Apr 04, 2005	17.88	18.00	17.66	17.95	1,268,015	+0.16(+0.90%)
Apr 01, 2005	17.60	18.08	17.49	17.79	2,739,438	+0.62(+3.63%)
Mar 31, 2005	16.80	17.26	16.77	17.17	524,282	+0.18(+1.05%)
Mar 30, 2005	16.63	17.00	16.63	16.99	205,875	+0.37(+2.20%)
Mar 29, 2005	16.99	17.20	16.49	16.62	361,937	-0.44(-2.56%)
Mar 28, 2005	17.29	17.43	17.02	17.06	188,373	-0.13(-0.78%)
Mar 24, 2005	17.32	17.32	17.15	17.19	392,117	+0.01(+0.05%)
Mar 23, 2005	17.21	17.37	17.03	17.18	297,538	-0.03(-0.16%)
Mar 22, 2005	17.47	17.67	17.10	17.21	380,561	-0.12(-0.72%)
Mar 21, 2005	17.42	17.46	17.25	17.34	163,129	-0.06(-0.36%)
Mar 18, 2005	17.41	17.42	17.16	17.40	598,778	+0.02(+0.10%)
Mar 17, 2005	17.06	17.43	17.06	17.38	246,938	+0.41(+2.42%)
Mar 16, 2005	17.16	17.16	16.89	16.97	246,153	-0.25(-1.45%)
Mar 15, 2005	17.37	17.46	17.18	17.22	291,255	-0.15(-0.87%)
Mar 14, 2005	17.43	17.55	17.24	17.37	207,670	-0.05(-0.31%)
Mar 11, 2005	17.27	17.63	17.25	17.43	277,679	+0.20(+1.14%)
Mar 10, 2005	17.31	17.56	17.04	17.23	501,282	-0.08(-0.46%)
Mar 09, 2005	17.51	17.55	17.29	17.31	368,557	-0.32(-1.82%)
Mar 08, 2005	17.74	18.03	17.61	17.63	243,348	-0.22(-1.25%)
Mar 07, 2005	17.75	18.13	17.75	17.85	327,494	+0.04(+0.20%)
Mar 04, 2005	17.78	17.92	17.60	17.82	251,987	+0.12(+0.71%)
Mar 03, 2005	17.57	17.73	17.42	17.69	360,479	+0.26(+1.48%)
Mar 02, 2005	17.71	17.72	17.33	17.43	326,820	-0.28(-1.56%)
Mar 01, 2005	17.49	17.75	17.36	17.71	734,533	+0.22(+1.27%)
Feb 28, 2005	17.82	17.87	17.34	17.49	494,214	-0.31(-1.75%)
Feb 25, 2005	17.29	17.80	17.28	17.80	492,419	+0.51(+2.94%)
Feb 24, 2005	16.80	17.29	16.80	17.29	449,000	+0.50(+2.97%)
Feb 23, 2005	16.78	17.18	16.76	16.79	491,409	+0.10(+0.59%)
Feb 22, 2005	17.53	17.53	16.69	16.69	488,155	-0.83(-4.73%)
Feb 18, 2005	17.21	17.54	17.10	17.52	352,401	+0.40(+2.34%)
Feb 17, 2005	17.27	17.43	17.06	17.12	332,093	-0.06(-0.36%)
Feb 16, 2005	17.16	17.29	17.08	17.18	369,678	-0.06(-0.36%)
Feb 15, 2005	17.03	17.35	16.96	17.25	444,287	+0.21(+1.20%)
Feb 14, 2005	17.11	17.11	16.93	17.04	306,850	+0.02(+0.10%)
Feb 11, 2005	16.95	17.11	16.85	17.02	264,889	+0.07(+0.42%)
Feb 10, 2005	16.81	17.03	16.69	16.95	365,639	+0.06(+0.37%)
Feb 09, 2005	16.80	17.00	16.71	16.89	971,711	+0.09(+0.53%)
Feb 08, 2005	16.69	16.83	16.65	16.80	323,118	-0.03(-0.16%)
Feb 07, 2005	16.76	16.89	16.69	16.83	634,232	-0.02(-0.11%)
Feb 04, 2005	16.58	16.86	16.45	16.85	554,462	+0.23(+1.39%)
Feb 03, 2005	16.51	16.68	16.41	16.61	931,209	+0.02(+0.11%)
Feb 02, 2005	15.87	16.60	15.84	16.60	3,270,003	+0.87(+5.56%)
Feb 01, 2005	15.56	15.80	15.33	15.72	1,606,729	+0.16(+1.03%)
Jan 31, 2005	15.14	15.59	15.11	15.56	868,044	+0.47(+3.13%)
Jan 28, 2005	15.13	15.15	14.88	15.09	443,390	-0.13(-0.88%)
Jan 27, 2005	15.01	15.25	14.83	15.22	347,352	+0.21(+1.43%)
Jan 26, 2005	14.90	15.01	14.64	15.01	312,908	+0.30(+2.06%)
Jan 25, 2005	14.62	14.77	14.48	14.71	261,187	+0.37(+2.55%)
Jan 24, 2005	14.73	14.84	14.31	14.34	306,401	-0.33(-2.25%)
Jan 21, 2005	14.62	14.97	14.53	14.67	395,483	+0.05(+0.37%)
Jan 20, 2005	14.75	14.86	14.52	14.62	441,483	-0.13(-0.91%)
Jan 19, 2005	14.82	14.92	14.58	14.75	386,844	-0.16(-1.08%)
Jan 18, 2005	14.76	15.03	14.72	14.91	345,445	+0.07(+0.48%)
Jan 14, 2005	14.80	14.93	14.56	14.84	434,302	+0.13(+0.91%)
Jan 13, 2005	14.93	14.96	14.56	14.71	622,900	-0.09(-0.60%)
Jan 12, 2005	14.80	15.11	14.58	14.80	629,744	+0.39(+2.72%)
Jan 11, 2005	14.66	14.66	14.34	14.40	287,104	-0.26(-1.76%)
Jan 10, 2005	14.34	14.80	14.34	14.66	412,537	+0.23(+1.61%)
Jan 07, 2005	14.75	14.75	14.40	14.43	369,903	-0.19(-1.28%)
Jan 06, 2005	14.67	14.89	14.59	14.62	397,615	+0.04(+0.24%)
Jan 05, 2005	14.78	15.14	14.51	14.58	403,337	-0.18(-1.21%)
Jan 04, 2005	15.40	15.51	14.64	14.76	457,526	-0.62(-4.00%)
Jan 03, 2005	15.80	15.90	15.29	15.38	326,484	-0.43(-2.71%)
Dec 31, 2004	15.86	15.93	15.71	15.80	182,090	-0.02(-0.11%)
Dec 30, 2004	15.84	16.11	15.79	15.82	249,294	+0.08(+0.51%)
Dec 29, 2004	15.71	15.85	15.57	15.74	194,656	+0.05(+0.34%)
Dec 28, 2004	15.44	15.73	15.41	15.69	315,601	+0.34(+2.21%)
Dec 27, 2004	15.60	15.60	15.33	15.35	205,202	-0.16(-1.03%)
Dec 23, 2004	15.59	15.60	15.46	15.51	163,690	-0.07(-0.46%)
Dec 22, 2004	15.42	15.60	15.39	15.58	404,346	+0.16(+1.04%)
Dec 21, 2004	14.80	15.42	14.79	15.42	593,842	+0.63(+4.28%)
Dec 20, 2004	15.00	15.05	14.48	14.79	524,618	-0.12(-0.84%)
Dec 17, 2004	14.98	15.03	14.64	14.91	403,673	-0.09(-0.59%)
Dec 16, 2004	15.24	15.26	14.77	15.00	378,317	-0.26(-1.69%)
Dec 15, 2004	15.11	15.42	14.98	15.26	685,504	+0.15(+1.00%)
Dec 14, 2004	15.05	15.30	14.97	15.11	591,935	+0.11(+0.71%)
Dec 13, 2004	14.82	15.08	14.75	15.00	365,864	+0.22(+1.51%)
Dec 10, 2004	14.80	14.93	14.72	14.78	235,382	-0.11(-0.72%)
Dec 09, 2004	14.88	14.89	14.65	14.88	182,427	-0.13(-0.89%)
Dec 08, 2004	14.71	15.02	14.71	15.02	311,899	+0.31(+2.12%)
Dec 07, 2004	15.23	15.23	14.68	14.71	704,129	-0.52(-3.40%)
Dec 06, 2004	15.57	15.57	15.19	15.22	279,811	-0.36(-2.29%)
Dec 03, 2004	15.25	15.58	15.08	15.58	519,345	+0.33(+2.16%)
Dec 02, 2004	15.60	15.60	15.24	15.25	223,826	-0.35(-2.23%)
Dec 01, 2004	15.26	15.79	15.26	15.60	655,549	+0.44(+2.88%)
Nov 30, 2004	15.15	15.23	14.99	15.16	510,482	+0.05(+0.35%)
Nov 29, 2004	14.88	15.29	14.70	15.11	613,251	+0.28(+1.86%)
Nov 26, 2004	14.84	14.88	14.72	14.83	98,057	+0.01(+0.06%)
Nov 24, 2004	14.88	15.12	14.80	14.82	411,527	-0.23(-1.54%)
Nov 23, 2004	14.88	15.11	14.59	15.05	514,072	+0.24(+1.62%)
Nov 22, 2004	14.62	14.83	14.62	14.81	569,047	+0.19(+1.28%)
Nov 19, 2004	14.69	14.76	14.56	14.63	325,250	-0.09(-0.61%)
Nov 18, 2004	14.71	14.88	14.66	14.72	867,707	-0.01(-0.06%)
Nov 17, 2004	14.75	14.99	14.65	14.72	254,792	+0.07(+0.49%)
Nov 16, 2004	14.87	14.88	14.65	14.65	254,455	-0.24(-1.62%)
Nov 15, 2004	14.97	15.02	14.77	14.89	411,527	-0.08(-0.54%)
Nov 12, 2004	15.06	15.06	14.71	14.97	722,080	+0.00(+0.00%)
Nov 11, 2004	14.95	14.97	14.78	14.97	340,396	+0.17(+1.14%)
Nov 10, 2004	14.76	15.02	14.69	14.80	432,395	+0.02(+0.12%)
Nov 09, 2004	14.66	14.93	14.62	14.79	529,667	+0.04(+0.24%)
Nov 08, 2004	14.84	14.89	14.62	14.75	349,484	-0.02(-0.12%)
Nov 05, 2004	14.81	15.13	14.71	14.77	1,200,362	+0.10(+0.67%)
Nov 04, 2004	14.75	14.90	14.67	14.67	925,599	-0.04(-0.24%)
Nov 03, 2004	14.97	14.97	14.67	14.71	602,032	-0.05(-0.36%)
Nov 02, 2004	15.01	15.02	14.72	14.76	486,697	-0.25(-1.66%)
Nov 01, 2004	15.09	15.15	14.88	15.01	308,196	-0.10(-0.65%)
Oct 29, 2004	14.99	15.30	14.68	15.11	689,319	+0.14(+0.95%)
Oct 28, 2004	15.06	15.06	14.71	14.97	269,826	-0.12(-0.83%)
Oct 27, 2004	14.69	15.09	14.68	15.09	637,037	+0.61(+4.18%)
Oct 26, 2004	14.48	14.53	14.26	14.48	341,630	+0.01(+0.06%)
Oct 25, 2004	14.18	14.60	14.18	14.47	279,138	+0.21(+1.50%)
Oct 22, 2004	14.71	14.71	14.25	14.26	208,119	-0.45(-3.09%)
Oct 21, 2004	14.30	14.72	14.27	14.72	418,707	+0.42(+2.93%)
Oct 20, 2004	13.99	14.31	13.82	14.30	322,894	+0.21(+1.52%)
Oct 19, 2004	14.18	14.27	13.93	14.08	277,118	-0.09(-0.63%)
Oct 18, 2004	14.06	14.20	13.93	14.17	192,973	+0.04(+0.32%)
Oct 15, 2004	13.86	14.17	13.86	14.13	217,544	+0.28(+1.99%)
Oct 14, 2004	13.83	14.04	13.82	13.85	311,786	+0.03(+0.19%)
Oct 13, 2004	14.41	14.41	13.78	13.82	563,437	-0.67(-4.61%)
Oct 12, 2004	14.39	14.49	14.26	14.49	257,485	+0.05(+0.37%)
Oct 11, 2004	14.39	14.44	14.21	14.44	260,963	+0.05(+0.37%)
Oct 08, 2004	14.06	14.39	14.06	14.39	616,281	+0.23(+1.64%)
Oct 07, 2004	14.26	14.26	14.09	14.15	343,088	-0.10(-0.69%)
Oct 06, 2004	13.89	14.25	13.87	14.25	248,621	+0.46(+3.36%)
Oct 05, 2004	13.88	13.94	13.78	13.79	262,533	-0.18(-1.28%)
Oct 04, 2004	13.81	14.06	13.76	13.97	361,713	+0.20(+1.42%)
Oct 01, 2004	13.66	13.77	13.57	13.77	279,250	+0.25(+1.85%)
Sep 30, 2004	13.49	13.59	13.33	13.52	326,147	-0.02(-0.13%)
Sep 29, 2004	13.33	13.58	13.25	13.54	501,843	+0.14(+1.07%)
Sep 28, 2004	12.91	13.41	12.91	13.40	470,653	+0.50(+3.87%)
Sep 27, 2004	12.93	13.01	12.88	12.90	910,565	-0.02(-0.14%)
Sep 24, 2004	13.02	13.05	12.84	12.92	1,135,178	-0.10(-0.75%)
Sep 23, 2004	13.09	13.10	12.99	13.01	267,582	+0.04(+0.34%)
Sep 22, 2004	13.25	13.26	12.94	12.97	1,061,466	-0.37(-2.81%)
Sep 21, 2004	13.28	13.41	13.27	13.34	235,831	+0.10(+0.74%)
Sep 20, 2004	13.37	13.47	13.24	13.24	214,290	-0.12(-0.93%)
Sep 17, 2004	13.41	13.41	13.33	13.37	325,586	+0.00(+0.00%)
Sep 16, 2004	13.46	13.51	13.34	13.37	448,551	-0.06(-0.46%)
Sep 15, 2004	13.25	13.50	13.17	13.43	357,898	+0.18(+1.35%)
Sep 14, 2004	13.28	13.40	13.17	13.25	221,807	-0.04(-0.27%)
Sep 13, 2004	13.29	13.44	13.29	13.29	252,997	+0.00(+0.00%)
Sep 10, 2004	13.24	13.40	13.08	13.29	434,975	+0.12(+0.88%)
Sep 09, 2004	13.41	13.49	13.13	13.17	464,819	-0.19(-1.40%)
Sep 08, 2004	13.36	13.59	13.33	13.36	327,381	+0.00(+0.00%)
Sep 07, 2004	13.41	13.48	13.27	13.36	613,812	+0.02(+0.13%)
Sep 03, 2004	13.52	13.57	13.33	13.34	259,280	-0.15(-1.12%)
Sep 02, 2004	13.29	13.60	13.28	13.49	255,128	+0.13(+1.00%)
Sep 01, 2004	13.37	13.49	13.15	13.36	203,070	-0.01(-0.07%)
Aug 31, 2004	13.10	13.37	13.03	13.37	256,699	+0.30(+2.32%)
Aug 30, 2004	13.37	13.37	13.06	13.07	227,080	-0.38(-2.85%)
Aug 27, 2004	13.31	13.45	13.19	13.45	192,300	+0.21(+1.62%)
Aug 26, 2004	13.36	13.36	13.08	13.24	207,783	-0.08(-0.60%)
Aug 25, 2004	12.94	13.32	12.93	13.32	167,281	+0.13(+1.01%)
Aug 24, 2004	13.24	13.25	12.84	13.18	204,866	+0.28(+2.14%)
Aug 23, 2004	12.95	13.10	12.88	12.91	189,607	-0.02(-0.14%)
Aug 20, 2004	12.68	12.93	12.68	12.92	354,644	+0.21(+1.68%)
Aug 19, 2004	12.97	13.00	12.71	12.71	211,934	-0.23(-1.79%)
Aug 18, 2004	12.78	12.98	12.61	12.94	239,870	+0.17(+1.33%)
Aug 17, 2004	12.74	12.83	12.61	12.77	335,123	+0.10(+0.77%)
Aug 16, 2004	12.16	12.68	12.16	12.67	391,444	+0.56(+4.64%)
Aug 13, 2004	12.01	12.17	11.98	12.11	226,182	+0.12(+0.97%)
Aug 12, 2004	12.25	12.25	11.83	12.00	652,295	-0.16(-1.32%)
Aug 11, 2004	12.22	12.25	12.06	12.16	392,903	-0.05(-0.44%)
Aug 10, 2004	12.31	12.36	12.15	12.21	326,933	+0.09(+0.74%)
Aug 09, 2004	11.94	12.13	11.94	12.12	263,655	-0.01(-0.07%)
Aug 06, 2004	12.48	12.52	12.04	12.13	306,625	-0.44(-3.47%)
Aug 05, 2004	12.60	12.73	12.52	12.57	659,027	-0.01(-0.07%)
Aug 04, 2004	12.66	12.70	12.44	12.58	295,294	-0.09(-0.70%)
Aug 03, 2004	12.90	12.90	12.62	12.67	256,363	-0.24(-1.86%)
Aug 02, 2004	12.97	13.10	12.68	12.91	281,831	-0.12(-0.96%)
Jul 30, 2004	13.15	13.25	12.92	13.03	271,621	-0.16(-1.22%)
Jul 29, 2004	12.82	13.20	12.70	13.19	392,566	+0.45(+3.50%)
Jul 28, 2004	12.79	12.91	12.66	12.75	394,585	+0.02(+0.14%)
Jul 27, 2004	12.67	12.83	12.65	12.73	200,602	+0.10(+0.78%)
Jul 26, 2004	12.83	12.92	12.55	12.63	306,177	-0.27(-2.07%)
Jul 23, 2004	13.05	13.05	12.79	12.90	240,992	+0.07(+0.56%)
Jul 22, 2004	12.81	13.05	12.54	12.83	371,137	+0.03(+0.21%)
Jul 21, 2004	13.35	13.35	12.79	12.80	223,378	-0.48(-3.62%)
Jul 20, 2004	12.86	13.29	12.83	13.28	205,763	+0.33(+2.55%)
Jul 19, 2004	12.97	13.01	12.82	12.95	216,646	-0.06(-0.48%)
Jul 16, 2004	12.90	13.09	12.90	13.01	381,010	+0.12(+0.97%)
Jul 15, 2004	13.01	13.07	12.87	12.89	490,623	-0.17(-1.30%)
Jul 14, 2004	13.10	13.13	12.95	13.06	489,726	-0.05(-0.41%)
Jul 13, 2004	13.16	13.20	13.05	13.11	202,846	-0.10(-0.74%)
Jul 12, 2004	13.19	13.27	13.11	13.21	271,509	-0.05(-0.40%)
Jul 09, 2004	13.12	13.34	13.10	13.26	228,539	+0.12(+0.88%)
Jul 08, 2004	13.65	13.71	13.10	13.15	1,041,832	-0.59(-4.28%)
Jul 07, 2004	13.64	13.79	13.64	13.74	956,340	+0.14(+1.05%)
Jul 06, 2004	13.59	13.69	13.50	13.59	601,247	+0.00(+0.00%)
Jul 02, 2004	13.68	13.77	13.54	13.59	187,251	-0.16(-1.17%)