| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2005 | GBX | 206.5373 | 208.7629 | 205.8696 | 206.3147 | 205.7382 | -1.113 (-0.54%) | 10,861,650 |
| 23 May 2005 | GBX | 208.0952 | 208.9855 | 205.6471 | 207.4275 | 206.8479 | -0.445 (-0.21%) | 15,657,981 |
| 20 May 2005 | GBX | 205.6471 | 209.8757 | 202.3086 | 207.8727 | 207.2918 | +2.448 (+1.19%) | 35,985,778 |
| 19 May 2005 | GBX | 204.9794 | 205.8696 | 203.644 | 205.4245 | 204.8505 | +1.335 (+0.65%) | 23,936,346 |
| 18 May 2005 | GBX | 205.6471 | 205.6471 | 201.8635 | 204.0891 | 203.5188 | +0.445 (+0.22%) | 29,027,269 |
| 17 May 2005 | GBX | 203.4214 | 204.0891 | 200.3056 | 203.644 | 203.075 | +1.113 (+0.55%) | 72,161,211 |
| 16 May 2005 | GBX | 206.9824 | 207.205 | 202.0861 | 202.5312 | 201.9653 | -4.229 (-2.05%) | 38,078,816 |
| 13 May 2005 | GBX | 204.5342 | 207.4275 | 203.4214 | 206.7599 | 206.1822 | +2.003 (+0.98%) | 26,242,627 |
| 12 May 2005 | GBX | 201.8635 | 205.4245 | 201.8635 | 204.7568 | 204.1847 | +2.671 (+1.32%) | 34,894,608 |
| 11 May 2005 | GBX | 200.3056 | 202.9763 | 198.5251 | 202.0861 | 201.5214 | +1.78 (+0.89%) | 38,390,707 |
| 10 May 2005 | GBX | 196.9671 | 201.6409 | 196.9671 | 200.3056 | 199.7459 | +3.116 (+1.58%) | 55,626,307 |
| 9 May 2005 | GBX | 192.961 | 197.4123 | 190.0677 | 197.1897 | 196.6387 | +3.561 (+1.84%) | 41,985,180 |
| 6 May 2005 | GBX | 198.3025 | 198.7476 | 192.7385 | 193.6287 | 193.0876 | -3.116 (-1.58%) | 34,899,271 |
| 5 May 2005 | GBX | 196.9671 | 198.08 | 195.4092 | 196.7446 | 196.1948 | +0.89 (+0.45%) | 24,592,185 |
| 4 May 2005 | GBX | 199.1928 | 199.1928 | 194.2964 | 195.8543 | 195.307 | -2.226 (-1.12%) | 48,443,333 |
| 3 May 2005 | GBX | 198.9702 | 198.9702 | 196.2995 | 198.08 | 197.5265 | +0.445 (+0.23%) | 22,222,045 |
| 29 Apr 2005 | GBX | 199.1928 | 201.1958 | 195.8543 | 197.6348 | 197.0826 | -1.78 (-0.89%) | 33,686,629 |
| 28 Apr 2005 | GBX | 198.9702 | 200.083 | 197.1897 | 199.4153 | 198.8581 | +1.558 (+0.79%) | 43,253,209 |
| 27 Apr 2005 | GBX | 199.8604 | 201.6409 | 196.522 | 197.8574 | 197.3045 | -7.122 (-3.47%) | 25,935,409 |
| 26 Apr 2005 | GBX | 210.0983 | 210.0983 | 204.5342 | 204.9794 | 204.4066 | -4.229 (-2.02%) | 33,007,751 |
| 25 Apr 2005 | GBX | 211.4337 | 211.6562 | 205.8696 | 209.208 | 208.6234 | -2.226 (-1.05%) | 23,036,336 |
| 22 Apr 2005 | GBX | 210.9885 | 211.4337 | 209.4306 | 211.4337 | 210.8429 | +2.226 (+1.06%) | 10,570,543 |
| 21 Apr 2005 | GBX | 206.5373 | 209.6532 | 206.5373 | 209.208 | 208.6234 | +1.78 (+0.86%) | 12,360,626 |
| 20 Apr 2005 | GBX | 210.0983 | 210.3209 | 206.7599 | 207.4275 | 206.8479 | -1.335 (-0.64%) | 22,052,519 |
| 19 Apr 2005 | GBX | 208.9855 | 209.4306 | 207.6501 | 208.7629 | 208.1796 | +0.89 (+0.43%) | 33,204,312 |
| 18 Apr 2005 | GBX | 208.7629 | 209.4306 | 206.0922 | 207.8727 | 207.2918 | -3.561 (-1.68%) | 33,224,365 |
| 15 Apr 2005 | GBX | 208.7629 | 212.769 | 208.7629 | 211.4337 | 210.8429 | +1.78 (+0.85%) | 39,253,819 |
| 14 Apr 2005 | GBX | 211.4337 | 212.5465 | 208.9855 | 209.6532 | 209.0674 | -1.78 (-0.84%) | 24,623,605 |
| 13 Apr 2005 | GBX | 212.3239 | 212.769 | 210.766 | 211.4337 | 210.8429 | +1.335 (+0.64%) | 27,032,239 |
| 12 Apr 2005 | GBX | 209.4306 | 210.5434 | 208.0952 | 210.0983 | 209.5112 | +0.89 (+0.43%) | 32,071,358 |
