| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2004 | GBX | 195.4092 | 195.4092 | 191.8482 | 192.7385 | 213.5555 | -2.003 (-1.03%) | 12,607,525 |
| 10 Jun 2004 | GBX | 196.522 | 197.4123 | 193.8513 | 194.7415 | 215.7748 | -1.78 (-0.91%) | 20,358,722 |
| 9 Jun 2004 | GBX | 196.9671 | 197.4123 | 194.0738 | 196.522 | 217.7476 | +1.113 (+0.57%) | 21,645,739 |
| 8 Jun 2004 | GBX | 197.8574 | 199.4153 | 194.9641 | 195.4092 | 216.5146 | -2.226 (-1.13%) | 13,451,248 |
| 7 Jun 2004 | GBX | 197.4123 | 197.6348 | 196.2994 | 197.6348 | 218.9806 | +2.671 (+1.37%) | 12,324,993 |
| 4 Jun 2004 | GBX | 194.2964 | 197.4123 | 194.0738 | 194.9641 | 216.0215 | +0.89 (+0.46%) | 19,225,198 |
| 3 Jun 2004 | GBX | 189.4 | 194.0738 | 187.8421 | 194.0738 | 215.035 | +5.787 (+3.07%) | 23,154,651 |
| 2 Jun 2004 | GBX | 189.1775 | 190.5128 | 187.8421 | 188.2872 | 208.6234 | +0.668 (+0.36%) | 15,490,032 |
| 1 Jun 2004 | GBX | 189.6226 | 190.2903 | 186.9519 | 187.6195 | 207.8836 | -1.78 (-0.94%) | 16,079,297 |
| 28 May 2004 | GBX | 192.5159 | 192.7385 | 188.2872 | 189.4 | 209.8564 | -3.561 (-1.85%) | 18,809,433 |
| 27 May 2004 | GBX | 190.5128 | 193.8513 | 188.5098 | 192.961 | 213.802 | +4.229 (+2.24%) | 21,570,614 |
| 26 May 2004 | GBX | 192.2933 | 192.961 | 187.6195 | 188.7323 | 209.1166 | -2.003 (-1.05%) | 19,032,439 |
| 25 May 2004 | GBX | 189.6226 | 191.8482 | 189.1775 | 190.7354 | 211.336 | +0.668 (+0.35%) | 18,902,582 |
| 24 May 2004 | GBX | 190.958 | 192.2933 | 190.0677 | 190.0677 | 210.5962 | -1.335 (-0.70%) | 12,141,424 |
| 21 May 2004 | GBX | 192.961 | 194.0738 | 190.7354 | 191.4031 | 212.0759 | -2.226 (-1.15%) | 14,301,593 |
| 20 May 2004 | GBX | 194.0738 | 194.0738 | 192.0708 | 193.6287 | 214.5418 | -0.445 (-0.23%) | 19,281,397 |
| 19 May 2004 | GBX | 192.2933 | 195.4092 | 191.8482 | 194.0738 | 215.035 | +0.89 (+0.46%) | 26,377,960 |
| 18 May 2004 | GBX | 195.6318 | 197.1897 | 193.1836 | 193.1836 | 214.0487 | -2.448 (-1.25%) | 33,044,828 |
| 17 May 2004 | GBX | 194.519 | 196.7446 | 192.0708 | 195.6318 | 216.7613 | -0.445 (-0.23%) | 27,664,573 |
| 14 May 2004 | GBX | 194.519 | 197.8574 | 193.6287 | 196.0769 | 217.2545 | +1.335 (+0.69%) | 25,861,090 |
| 13 May 2004 | GBX | 194.0738 | 195.6318 | 192.961 | 194.7415 | 215.7748 | +1.558 (+0.81%) | 20,525,591 |
| 12 May 2004 | GBX | 193.1836 | 193.8513 | 191.8482 | 193.1836 | 214.0487 | 0.0 (0.0%) | 13,748,499 |
| 11 May 2004 | GBX | 193.8513 | 193.8513 | 189.1775 | 193.1836 | 214.0487 | +1.558 (+0.81%) | 22,339,336 |
| 10 May 2004 | GBX | 197.6348 | 197.6348 | 191.6257 | 191.6257 | 212.3225 | -6.232 (-3.15%) | 19,722,185 |
| 7 May 2004 | GBX | 198.3025 | 198.7476 | 193.6287 | 197.8574 | 219.2273 | +0.668 (+0.34%) | 19,263,371 |
| 6 May 2004 | GBX | 200.083 | 201.1958 | 196.2994 | 197.1897 | 218.4874 | -3.338 (-1.66%) | 22,681,654 |
| 5 May 2004 | GBX | 198.3025 | 204.3117 | 197.8574 | 200.5281 | 222.1864 | +2.003 (+1.01%) | 25,531,670 |
| 4 May 2004 | GBX | 194.519 | 199.4153 | 191.4031 | 198.5251 | 219.9671 | +4.006 (+2.06%) | 17,598,106 |
| 30 Apr 2004 | GBX | 196.2994 | 198.9702 | 193.8513 | 194.519 | 215.5283 | -2.226 (-1.13%) | 15,701,089 |
| 29 Apr 2004 | GBX | 196.0769 | 197.8574 | 194.0738 | 196.7446 | 217.9943 | -0.223 (-0.11%) | 17,751,811 |
