Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2005 | GBX | 90.75 | 91 | 90.25 | 91 | 91 | +0.25 (+0.28%) | 312,607 |
6 Sep 2005 | GBX | 90.5 | 91 | 89 | 90.75 | 90.75 | +0.25 (+0.28%) | 1,243,101 |
5 Sep 2005 | GBX | 90.25 | 91 | 90 | 90.5 | 90.5 | +0.5 (+0.56%) | 659,035 |
2 Sep 2005 | GBX | 92 | 92 | 89.25 | 90 | 90 | -1.75 (-1.91%) | 633,793 |
1 Sep 2005 | GBX | 94.25 | 94.25 | 91.5 | 91.75 | 91.75 | -1.5 (-1.61%) | 293,131 |
31 Aug 2005 | GBX | 94.75 | 94.75 | 92.25 | 93.25 | 93.25 | -1.25 (-1.32%) | 413,936 |
30 Aug 2005 | GBX | 96.25 | 96.75 | 94.5 | 94.5 | 94.5 | -1.5 (-1.56%) | 1,007,244 |
26 Aug 2005 | GBX | 96.25 | 96.25 | 96 | 96 | 96 | +0.5 (+0.52%) | 10,705 |
25 Aug 2005 | GBX | 95.5 | 96 | 95.5 | 95.5 | 95.5 | +0.5 (+0.53%) | 15,127,519 |
24 Aug 2005 | GBX | 95 | 97 | 94.5 | 95 | 95 | 0.0 (0.0%) | 2,435,590 |
23 Aug 2005 | GBX | 94.5 | 100 | 94 | 95 | 95 | +1 (+1.06%) | 1,587,382 |
22 Aug 2005 | GBX | 93 | 94 | 92.5 | 94 | 94 | +0.25 (+0.27%) | 221,413 |
19 Aug 2005 | GBX | 91 | 94 | 91 | 93.75 | 93.75 | +2 (+2.18%) | 1,191,370 |
18 Aug 2005 | GBX | 92.25 | 92.25 | 90 | 91.75 | 91.75 | -0.25 (-0.27%) | 525,325 |
17 Aug 2005 | GBX | 90 | 94 | 90 | 92 | 92 | +1.5 (+1.66%) | 674,645 |
16 Aug 2005 | GBX | 90 | 90.5 | 90 | 90.5 | 90.5 | +0.25 (+0.28%) | 7,596 |
15 Aug 2005 | GBX | 89 | 90.25 | 88 | 90.25 | 90.25 | +0.5 (+0.56%) | 174,092 |
12 Aug 2005 | GBX | 88.5 | 89.75 | 88.5 | 89.75 | 89.75 | +0.75 (+0.84%) | 635,731 |
11 Aug 2005 | GBX | 87.5 | 90 | 87 | 89 | 89 | +0.5 (+0.56%) | 356,066 |
10 Aug 2005 | GBX | 88.25 | 88.5 | 87 | 88.5 | 88.5 | +1.75 (+2.02%) | 101,262 |
9 Aug 2005 | GBX | 88 | 88 | 86.75 | 86.75 | 86.75 | -0.25 (-0.29%) | 2,944,883 |
8 Aug 2005 | GBX | 87 | 87.912 | 85.75 | 87 | 87 | -0.75 (-0.85%) | 2,652,269 |
5 Aug 2005 | GBX | 88 | 88 | 87 | 87.75 | 87.75 | -0.75 (-0.85%) | 491,482 |
4 Aug 2005 | GBX | 88.25 | 88.5 | 88 | 88.5 | 88.5 | -0.25 (-0.28%) | 1,211,202 |
3 Aug 2005 | GBX | 88.75 | 88.75 | 87.5 | 88.75 | 88.75 | +1.75 (+2.01%) | 789,982 |
2 Aug 2005 | GBX | 87.5 | 88 | 87 | 87 | 87 | 0.0 (0.0%) | 703,878 |
1 Aug 2005 | GBX | 87.25 | 87.75 | 87 | 87 | 87 | -0.5 (-0.57%) | 666,348 |
29 Jul 2005 | GBX | 87.5 | 88 | 87.25 | 87.5 | 87.5 | +1 (+1.16%) | 361,464 |
28 Jul 2005 | GBX | 88.25 | 88.25 | 86.5 | 86.5 | 86.5 | -2 (-2.26%) | 3,980,289 |
27 Jul 2005 | GBX | 91 | 91 | 88 | 88.5 | 88.5 | -2 (-2.21%) | 825,219 |