| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2003 | GBX | 187.397 | 189.6226 | 184.9488 | 188.2872 | 208.6234 | +0.445 (+0.24%) | 18,422,722 |
| 15 Dec 2003 | GBX | 186.5067 | 192.961 | 184.2811 | 187.8421 | 208.1302 | +5.119 (+2.80%) | 58,752,881 |
| 12 Dec 2003 | GBX | 179.3848 | 184.0586 | 179.3848 | 182.7232 | 202.4585 | +3.338 (+1.86%) | 29,811,784 |
| 11 Dec 2003 | GBX | 175.1561 | 179.8299 | 175.1561 | 179.3848 | 198.7595 | +4.006 (+2.28%) | 63,948,715 |
| 10 Dec 2003 | GBX | 177.8268 | 177.8268 | 172.9305 | 175.3786 | 194.3206 | -2.448 (-1.38%) | 22,828,447 |
| 9 Dec 2003 | GBX | 175.1561 | 181.1653 | 174.9335 | 177.8268 | 197.0332 | +1.335 (+0.76%) | 41,870,478 |
| 8 Dec 2003 | GBX | 174.0433 | 177.6043 | 172.7079 | 176.4915 | 195.5537 | +1.78 (+1.02%) | 19,566,336 |
| 5 Dec 2003 | GBX | 174.0433 | 175.1561 | 172.4853 | 174.711 | 193.5809 | -0.445 (-0.25%) | 16,319,399 |
| 4 Dec 2003 | GBX | 169.8146 | 177.8268 | 169.1469 | 175.1561 | 194.0741 | +5.564 (+3.28%) | 39,828,269 |
| 3 Dec 2003 | GBX | 169.8146 | 172.7079 | 168.2567 | 169.592 | 187.909 | -0.89 (-0.52%) | 12,453,182 |
| 2 Dec 2003 | GBX | 169.1469 | 171.3725 | 168.7018 | 170.4823 | 188.8955 | -0.445 (-0.26%) | 15,371,618 |
| 1 Dec 2003 | GBX | 168.7018 | 171.5951 | 168.4792 | 170.9274 | 189.3886 | +2.448 (+1.45%) | 13,625,789 |
| 28 Nov 2003 | GBX | 169.592 | 172.4853 | 167.3664 | 168.4792 | 186.676 | -1.78 (-1.05%) | 8,868,052 |
| 27 Nov 2003 | GBX | 169.3695 | 170.4823 | 167.3664 | 170.2597 | 188.6488 | +2.893 (+1.73%) | 7,852,357 |
| 26 Nov 2003 | GBX | 169.8146 | 172.0402 | 166.4762 | 167.3664 | 185.443 | -1.78 (-1.05%) | 11,212,608 |
| 25 Nov 2003 | GBX | 170.2597 | 172.4853 | 168.9244 | 169.1469 | 187.4158 | -0.668 (-0.39%) | 16,481,061 |
| 24 Nov 2003 | GBX | 171.8177 | 171.8177 | 168.7018 | 169.8146 | 188.1557 | +0.668 (+0.39%) | 14,792,058 |
| 21 Nov 2003 | GBX | 170.9274 | 172.2628 | 168.4792 | 169.1469 | 187.4158 | -2.448 (-1.43%) | 36,929,963 |
| 20 Nov 2003 | GBX | 169.3695 | 172.0402 | 166.2536 | 171.5951 | 190.1285 | +3.338 (+1.98%) | 27,577,268 |
| 19 Nov 2003 | GBX | 166.0311 | 168.2567 | 165.8085 | 168.2567 | 186.4295 | +1.78 (+1.07%) | 22,982,657 |
| 18 Nov 2003 | GBX | 166.9213 | 167.8115 | 165.5859 | 166.4762 | 184.4567 | 0.0 (0.0%) | 16,639,731 |
| 17 Nov 2003 | GBX | 168.0341 | 169.8146 | 166.0311 | 166.4762 | 184.4567 | -2.671 (-1.58%) | 11,011,115 |
| 14 Nov 2003 | GBX | 166.9213 | 170.2597 | 166.9213 | 169.1469 | 187.4158 | +2.003 (+1.20%) | 17,336,662 |
| 13 Nov 2003 | GBX | 171.15 | 171.15 | 166.6987 | 167.1439 | 185.1965 | -3.338 (-1.96%) | 19,308,601 |
| 12 Nov 2003 | GBX | 170.9274 | 171.3725 | 168.2567 | 170.4823 | 188.8955 | 0.0 (0.0%) | 15,363,844 |
| 11 Nov 2003 | GBX | 173.153 | 173.153 | 166.6987 | 170.4823 | 188.8955 | -2.448 (-1.42%) | 13,986,154 |
| 10 Nov 2003 | GBX | 169.8146 | 173.3756 | 167.3664 | 172.9305 | 191.6081 | +1.335 (+0.78%) | 8,542,332 |
| 7 Nov 2003 | GBX | 169.1469 | 172.0402 | 168.0341 | 171.5951 | 190.1285 | +3.338 (+1.98%) | 21,278,186 |
| 6 Nov 2003 | GBX | 170.9274 | 172.0402 | 167.589 | 168.2567 | 186.4295 | -3.338 (-1.95%) | 23,020,740 |
| 5 Nov 2003 | GBX | 171.15 | 173.153 | 167.3664 | 171.5951 | 190.1285 | -0.223 (-0.13%) | 12,469,125 |
