| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | GBX | 219.2233 | 221.8941 | 215.2172 | 216.7751 | 216.1694 | -3.116 (-1.42%) | 54,803,734 |
| 28 Sep 2005 | GBX | 222.1166 | 222.1166 | 219.2233 | 219.891 | 219.2766 | -1.113 (-0.50%) | 27,076,341 |
| 27 Sep 2005 | GBX | 218.1105 | 221.4489 | 217.6654 | 221.0038 | 220.3863 | +2.671 (+1.22%) | 14,986,875 |
| 26 Sep 2005 | GBX | 221.8941 | 222.1166 | 218.1105 | 218.3331 | 217.723 | -1.113 (-0.51%) | 22,601,064 |
| 23 Sep 2005 | GBX | 223.0069 | 223.0069 | 217.4428 | 219.4459 | 218.8327 | -2.226 (-1.00%) | 26,156,156 |
| 22 Sep 2005 | GBX | 219.4459 | 222.1166 | 218.7782 | 221.6715 | 221.0521 | +0.89 (+0.40%) | 13,213,715 |
| 21 Sep 2005 | GBX | 222.7843 | 227.4581 | 219.2233 | 220.7813 | 220.1644 | -3.784 (-1.68%) | 33,348,286 |
| 20 Sep 2005 | GBX | 225.0099 | 225.6776 | 221.8941 | 224.5648 | 223.9373 | -1.113 (-0.49%) | 45,382,766 |
| 19 Sep 2005 | GBX | 226.1227 | 231.4642 | 224.5648 | 225.6776 | 225.047 | -0.89 (-0.39%) | 33,134,625 |
| 16 Sep 2005 | GBX | 225.6776 | 228.1258 | 225.455 | 226.5679 | 225.9348 | -0.668 (-0.29%) | 57,780,744 |
| 15 Sep 2005 | GBX | 232.3545 | 234.3575 | 225.455 | 227.2355 | 226.6005 | -3.561 (-1.54%) | 39,266,376 |
| 14 Sep 2005 | GBX | 231.4642 | 234.135 | 228.7935 | 230.7965 | 230.1516 | -1.113 (-0.48%) | 15,518,806 |
| 13 Sep 2005 | GBX | 234.135 | 234.135 | 229.2386 | 231.9093 | 231.2613 | -2.226 (-0.95%) | 17,042,933 |
| 12 Sep 2005 | GBX | 234.135 | 236.8057 | 230.3514 | 234.135 | 233.4808 | +2.448 (+1.06%) | 25,789,551 |
| 9 Sep 2005 | GBX | 240.3667 | 245.4856 | 225.2325 | 231.6868 | 231.0394 | -4.006 (-1.70%) | 64,103,853 |
| 8 Sep 2005 | GBX | 234.3575 | 236.8057 | 231.4642 | 235.6929 | 235.0343 | 0.0 (0.0%) | 37,260,683 |
| 7 Sep 2005 | GBX | 235.0252 | 236.138 | 232.3545 | 235.6929 | 235.0343 | +1.558 (+0.67%) | 43,092,154 |
| 6 Sep 2005 | GBX | 227.4581 | 239.0313 | 227.4581 | 234.135 | 233.4808 | +8.235 (+3.65%) | 62,406,514 |
| 5 Sep 2005 | GBX | 223.8971 | 226.1227 | 223.452 | 225.9002 | 225.269 | +3.116 (+1.40%) | 19,636,573 |
| 2 Sep 2005 | GBX | 222.1166 | 225.455 | 219.4459 | 222.7843 | 222.1618 | +1.558 (+0.70%) | 33,819,580 |
| 1 Sep 2005 | GBX | 223.452 | 225.0099 | 219.6684 | 221.2264 | 220.6082 | -1.113 (-0.50%) | 29,933,413 |
| 31 Aug 2005 | GBX | 223.452 | 225.2325 | 221.4489 | 222.3392 | 221.7179 | -0.223 (-0.10%) | 17,943,672 |
| 30 Aug 2005 | GBX | 224.3422 | 227.013 | 220.1136 | 222.5617 | 221.9398 | -1.113 (-0.50%) | 22,818,534 |
| 26 Aug 2005 | GBX | 223.0069 | 227.2355 | 222.1166 | 223.6746 | 223.0496 | -0.445 (-0.20%) | 19,814,222 |
| 25 Aug 2005 | GBX | 223.0069 | 225.2325 | 220.3361 | 224.1197 | 223.4934 | -0.89 (-0.40%) | 23,283,786 |
| 24 Aug 2005 | GBX | 217.2203 | 234.135 | 216.33 | 225.0099 | 224.3812 | +8.235 (+3.80%) | 120,464,999 |
| 23 Aug 2005 | GBX | 217.2203 | 217.888 | 213.6593 | 216.7751 | 216.1694 | -0.223 (-0.10%) | 28,933,521 |
| 22 Aug 2005 | GBX | 215.8849 | 217.2203 | 213.4367 | 216.9977 | 216.3913 | +2.226 (+1.04%) | 15,215,418 |
| 19 Aug 2005 | GBX | 211.6562 | 215.8849 | 210.5434 | 214.7721 | 214.172 | +3.338 (+1.58%) | 31,231,389 |
| 18 Aug 2005 | GBX | 211.6562 | 211.8788 | 209.6532 | 211.4337 | 210.8429 | +0.668 (+0.32%) | 12,574,308 |
