| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2004 | GBX | 213.4367 | 214.7721 | 211.8788 | 213.2141 | 236.2426 | -0.223 (-0.10%) | 7,466,786 |
| 22 Jul 2004 | GBX | 213.8818 | 215.8849 | 213.2141 | 213.4367 | 236.4892 | -2.893 (-1.34%) | 14,576,269 |
| 21 Jul 2004 | GBX | 217.8879 | 217.8879 | 215.4398 | 216.33 | 239.695 | +0.445 (+0.21%) | 12,941,382 |
| 20 Jul 2004 | GBX | 216.5526 | 218.3331 | 213.6593 | 215.8849 | 239.2018 | -2.448 (-1.12%) | 19,991,311 |
| 19 Jul 2004 | GBX | 215.6623 | 222.1166 | 215.6623 | 218.3331 | 241.9145 | +1.558 (+0.72%) | 14,289,532 |
| 16 Jul 2004 | GBX | 216.33 | 217.6654 | 214.9946 | 216.7751 | 240.1882 | +1.78 (+0.83%) | 19,608,946 |
| 15 Jul 2004 | GBX | 214.5495 | 216.5526 | 214.1044 | 214.9946 | 238.2154 | -0.668 (-0.31%) | 16,655,390 |
| 14 Jul 2004 | GBX | 213.6593 | 216.9977 | 213.6593 | 215.6623 | 238.9552 | -0.445 (-0.21%) | 14,836,499 |
| 13 Jul 2004 | GBX | 216.7751 | 218.1105 | 214.1044 | 216.1074 | 239.4484 | +0.445 (+0.21%) | 22,321,271 |
| 12 Jul 2004 | GBX | 214.5495 | 216.9977 | 213.6593 | 215.6623 | 238.9552 | +0.89 (+0.41%) | 24,501,831 |
| 9 Jul 2004 | GBX | 210.0983 | 215.6623 | 209.208 | 214.7721 | 237.9689 | +4.674 (+2.22%) | 23,717,572 |
| 8 Jul 2004 | GBX | 207.6501 | 211.2111 | 207.6501 | 210.0983 | 232.7903 | +1.558 (+0.75%) | 39,170,883 |
| 7 Jul 2004 | GBX | 210.5434 | 211.4336 | 207.4275 | 208.5403 | 231.064 | -1.78 (-0.85%) | 27,434,914 |
| 6 Jul 2004 | GBX | 210.766 | 212.5465 | 207.205 | 210.3208 | 233.0368 | -0.89 (-0.42%) | 28,676,196 |
| 5 Jul 2004 | GBX | 210.0983 | 212.9916 | 209.6532 | 211.2111 | 234.0232 | +0.668 (+0.32%) | 20,307,730 |
| 2 Jul 2004 | GBX | 210.3208 | 211.2111 | 208.3178 | 210.5434 | 233.2834 | +0.445 (+0.21%) | 25,715,239 |
| 1 Jul 2004 | GBX | 213.6593 | 215.8849 | 210.0983 | 210.0983 | 232.7903 | +10.238 (+5.12%) | 120,317,048 |
| 30 Jun 2004 | GBX | 202.7537 | 203.8665 | 199.4153 | 199.8604 | 221.4466 | -2.226 (-1.10%) | 33,571,667 |
| 29 Jun 2004 | GBX | 200.5281 | 202.9763 | 200.5281 | 202.0861 | 223.9127 | +0.89 (+0.44%) | 30,486,788 |
| 28 Jun 2004 | GBX | 200.5281 | 205.647 | 200.5281 | 201.1958 | 222.9262 | -1.335 (-0.66%) | 27,387,522 |
| 25 Jun 2004 | GBX | 196.7446 | 202.7537 | 196.7446 | 202.5312 | 224.4059 | +5.787 (+2.94%) | 35,796,638 |
| 24 Jun 2004 | GBX | 199.6379 | 200.3056 | 196.0769 | 196.7446 | 217.9943 | -2.893 (-1.45%) | 70,554,053 |
| 23 Jun 2004 | GBX | 202.0861 | 202.5312 | 199.4153 | 199.6379 | 221.2001 | -2.226 (-1.10%) | 45,606,961 |
| 22 Jun 2004 | GBX | 197.4123 | 203.644 | 197.4123 | 201.8635 | 223.666 | +4.896 (+2.49%) | 89,960,599 |
| 21 Jun 2004 | GBX | 199.4153 | 199.4153 | 195.4092 | 196.9671 | 218.2408 | +4.451 (+2.31%) | 50,740,839 |
| 18 Jun 2004 | GBX | 192.7385 | 193.8513 | 191.8482 | 192.5159 | 213.3088 | -0.223 (-0.12%) | 16,194,020 |
| 17 Jun 2004 | GBX | 193.6287 | 193.6287 | 191.8482 | 192.7385 | 213.5555 | -1.335 (-0.69%) | 17,352,555 |
| 16 Jun 2004 | GBX | 193.4061 | 195.1866 | 192.7385 | 194.0738 | 215.035 | +0.668 (+0.35%) | 27,233,815 |
| 15 Jun 2004 | GBX | 190.7354 | 193.8513 | 190.5128 | 193.4061 | 214.2952 | +2.226 (+1.16%) | 19,772,147 |
| 14 Jun 2004 | GBX | 192.961 | 193.1836 | 190.2903 | 191.1805 | 211.8292 | -1.558 (-0.81%) | 14,833,891 |
