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%)