Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.05	20.13	19.79	20.11	393,912	+0.05(+0.27%)
Jul 28, 2005	19.97	20.22	19.82	20.05	376,634	+0.19(+0.94%)
Jul 27, 2005	19.70	19.89	19.31	19.87	385,386	+0.33(+1.69%)
Jul 26, 2005	19.52	19.78	19.23	19.54	314,703	+0.12(+0.60%)
Jul 25, 2005	19.67	19.96	19.29	19.42	283,401	-0.25(-1.27%)
Jul 22, 2005	19.26	19.72	19.26	19.67	338,937	+0.53(+2.79%)
Jul 21, 2005	19.52	19.82	19.09	19.14	260,738	-0.38(-1.96%)
Jul 20, 2005	19.02	19.86	18.95	19.52	515,755	+0.48(+2.53%)
Jul 19, 2005	18.99	19.15	18.94	19.04	236,055	+0.13(+0.71%)
Jul 18, 2005	19.11	19.11	18.82	18.90	291,255	-0.31(-1.62%)
Jul 15, 2005	18.90	19.28	18.64	19.22	462,463	+0.32(+1.70%)
Jul 14, 2005	18.57	18.98	18.53	18.90	352,737	+0.54(+2.96%)
Jul 13, 2005	18.92	18.94	18.34	18.35	424,317	-0.66(-3.47%)
Jul 12, 2005	19.26	19.34	18.93	19.01	371,810	-0.14(-0.74%)
Jul 11, 2005	19.08	19.32	18.99	19.15	338,152	+0.07(+0.37%)
Jul 08, 2005	18.47	19.09	18.41	19.08	289,235	+0.63(+3.43%)
Jul 07, 2005	18.49	18.49	17.98	18.45	251,650	-0.22(-1.19%)
Jul 06, 2005	18.79	18.85	18.62	18.67	497,355	-0.12(-0.62%)
Jul 05, 2005	18.24	18.79	18.03	18.79	554,798	+0.55(+3.03%)
Jul 01, 2005	18.05	18.24	17.96	18.24	227,978	+0.25(+1.39%)
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%)