| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2005 | GBX | 205.6471 | 205.6471 | 202.0861 | 202.7538 | 202.1872 | -1.558 (-0.76%) | 27,099,423 |
| 5 Jul 2005 | GBX | 204.7568 | 205.2019 | 202.0861 | 204.3117 | 203.7408 | -0.445 (-0.22%) | 30,548,768 |
| 4 Jul 2005 | GBX | 206.5373 | 207.4275 | 202.9763 | 204.7568 | 204.1847 | -2.671 (-1.29%) | 23,124,178 |
| 1 Jul 2005 | GBX | 206.3147 | 208.9855 | 203.8666 | 207.4275 | 206.8479 | +1.113 (+0.54%) | 18,666,136 |
| 30 Jun 2005 | GBX | 203.8666 | 207.6501 | 203.4214 | 206.3147 | 205.7382 | +1.335 (+0.65%) | 28,573,419 |
| 29 Jun 2005 | GBX | 207.4275 | 207.4275 | 204.0891 | 204.9794 | 204.4066 | -0.668 (-0.32%) | 24,967,880 |
| 28 Jun 2005 | GBX | 208.5404 | 209.208 | 204.3117 | 205.6471 | 205.0725 | -2.671 (-1.28%) | 33,200,855 |
| 27 Jun 2005 | GBX | 207.4275 | 209.6532 | 206.7599 | 208.3178 | 207.7357 | +1.335 (+0.65%) | 61,992,404 |
| 24 Jun 2005 | GBX | 197.6348 | 208.0952 | 197.6348 | 206.9824 | 206.404 | +7.567 (+3.79%) | 68,402,748 |
| 23 Jun 2005 | GBX | 202.5312 | 202.5312 | 197.8574 | 199.4153 | 198.8581 | -2.226 (-1.10%) | 26,092,129 |
| 22 Jun 2005 | GBX | 201.4184 | 202.0861 | 198.7476 | 201.6409 | 201.0775 | +1.113 (+0.55%) | 27,252,506 |
| 21 Jun 2005 | GBX | 196.7446 | 201.1958 | 196.7446 | 200.5281 | 199.9678 | +3.338 (+1.69%) | 23,475,407 |
| 20 Jun 2005 | GBX | 199.4153 | 199.4153 | 195.8543 | 197.1897 | 196.6387 | -2.003 (-1.01%) | 18,913,438 |
| 17 Jun 2005 | GBX | 198.5251 | 202.9763 | 197.4123 | 199.1928 | 198.6362 | +0.223 (+0.11%) | 38,852,477 |
| 16 Jun 2005 | GBX | 195.8543 | 199.4153 | 195.8543 | 198.9702 | 198.4142 | +4.006 (+2.05%) | 35,442,379 |
| 15 Jun 2005 | GBX | 198.08 | 199.1928 | 194.0738 | 194.9641 | 194.4193 | -3.784 (-1.90%) | 41,311,749 |
| 14 Jun 2005 | GBX | 199.8604 | 200.3056 | 197.4123 | 198.7476 | 198.1922 | -1.78 (-0.89%) | 21,457,204 |
| 13 Jun 2005 | GBX | 198.7476 | 200.9733 | 197.8574 | 200.5281 | 199.9678 | +1.558 (+0.78%) | 19,349,304 |
| 10 Jun 2005 | GBX | 200.3056 | 200.3056 | 197.6348 | 198.9702 | 198.4142 | 0.0 (0.0%) | 61,115,277 |
| 9 Jun 2005 | GBX | 201.8635 | 201.8635 | 198.08 | 198.9702 | 198.4142 | -2.671 (-1.32%) | 62,147,891 |
| 8 Jun 2005 | GBX | 202.9763 | 204.3117 | 200.5281 | 201.6409 | 201.0775 | -2.226 (-1.09%) | 28,028,108 |
| 7 Jun 2005 | GBX | 204.5342 | 204.9794 | 201.1958 | 203.8666 | 203.2969 | 0.0 (0.0%) | 32,153,706 |
| 6 Jun 2005 | GBX | 204.9794 | 205.4245 | 202.7538 | 203.8666 | 203.2969 | -1.78 (-0.87%) | 28,846,457 |
| 3 Jun 2005 | GBX | 206.0922 | 207.4275 | 204.7568 | 205.6471 | 205.0725 | +0.445 (+0.22%) | 31,370,540 |
| 2 Jun 2005 | GBX | 209.4306 | 210.0983 | 204.5342 | 205.2019 | 204.6285 | -4.229 (-2.02%) | 104,417,758 |
| 1 Jun 2005 | GBX | 207.8727 | 210.3209 | 206.9824 | 209.4306 | 208.8454 | +2.893 (+1.40%) | 32,070,572 |
| 31 May 2005 | GBX | 211.2111 | 212.3239 | 206.5373 | 206.5373 | 205.9602 | -3.116 (-1.49%) | 24,480,667 |
| 27 May 2005 | GBX | 212.5465 | 212.5465 | 208.5404 | 209.6532 | 209.0674 | -2.226 (-1.05%) | 14,833,254 |
| 26 May 2005 | GBX | 208.9855 | 211.8788 | 207.8727 | 211.8788 | 211.2868 | +4.006 (+1.93%) | 16,577,871 |
| 25 May 2005 | GBX | 207.205 | 208.5404 | 204.7568 | 207.8727 | 207.2918 | +1.558 (+0.76%) | 10,792,676 |
