Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2005 | GBX | 6.75 | 6.75 | 6.25 | 6.25 | 12,500 | -0.75 (-10.71%) | 260,800 |
2 Jun 2005 | GBX | 7.25 | 7.25 | 6.75 | 7 | 14,000 | 0.0 (0.0%) | 428,240 |
1 Jun 2005 | GBX | 7.25 | 7.25 | 7 | 7 | 14,000 | 0.0 (0.0%) | 49,230 |
31 May 2005 | GBX | 7.25 | 7.25 | 7 | 7 | 14,000 | -0.11 (-1.55%) | 19,500 |
27 May 2005 | GBX | 7.25 | 7.25 | 7.11 | 7.11 | 14,220 | 0.0 (0.0%) | 20,653 |
26 May 2005 | GBX | 7.25 | 7.25 | 7.11 | 7.11 | 14,220 | -0.24 (-3.27%) | 14,000 |
25 May 2005 | GBX | 7.25 | 7.35 | 7.25 | 7.35 | 14,700 | -0.15 (-2%) | 14,000 |
24 May 2005 | GBX | 7.625 | 7.625 | 7.25 | 7.5 | 15,000 | -0.08 (-1.06%) | 272,081 |
23 May 2005 | GBX | 7.625 | 7.625 | 7.58 | 7.58 | 15,160 | -0.09 (-1.17%) | 189,465 |
20 May 2005 | GBX | 7.625 | 7.67 | 7.625 | 7.67 | 15,340 | +0.17 (+2.27%) | 17,000 |
18 May 2005 | GBX | 7.625 | 7.625 | 7.5 | 7.5 | 15,000 | -0.2 (-2.60%) | 162,806 |
17 May 2005 | GBX | 7.625 | 7.75 | 7.625 | 7.7 | 15,400 | +0.03 (+0.39%) | 31,135 |
16 May 2005 | GBX | 7.625 | 7.67 | 7.625 | 7.67 | 15,340 | 0.0 (0.0%) | 24,178 |
13 May 2005 | GBX | 7.625 | 7.67 | 7.625 | 7.67 | 15,340 | 0.0 (0.0%) | 9,069 |
12 May 2005 | GBX | 7.625 | 7.67 | 7.625 | 7.67 | 15,340 | +0.133 (+1.76%) | 18,000 |
11 May 2005 | GBX | 7.625 | 7.625 | 7.5375 | 7.5375 | 15,075 | +0.037 (+0.50%) | 58,165 |
10 May 2005 | GBX | 8 | 8 | 7.5 | 7.5 | 15,000 | -1 (-11.76%) | 450,000 |
9 May 2005 | GBX | 8 | 8.5 | 8 | 8.5 | 17,000 | +0.5 (+6.25%) | 225,002 |
6 May 2005 | GBX | 8 | 8 | 8 | 8 | 16,000 | -0.33 (-3.96%) | 60,184 |
4 May 2005 | GBX | 8 | 8.33 | 8 | 8.33 | 16,660 | 0.0 (0.0%) | 26,659 |
3 May 2005 | GBX | 8 | 8.33 | 8 | 8.33 | 16,660 | +0.66 (+8.60%) | 59,387 |
29 Apr 2005 | GBX | 8 | 8 | 7.67 | 7.67 | 15,340 | -0.66 (-7.92%) | 123,899 |
27 Apr 2005 | GBX | 8 | 8.33 | 8 | 8.33 | 16,660 | +0.66 (+8.60%) | 90,855 |
26 Apr 2005 | GBX | 8 | 8 | 7.67 | 7.67 | 15,340 | +0.17 (+2.27%) | 20,000 |
25 Apr 2005 | GBX | 7.875 | 7.875 | 7.5 | 7.5 | 15,000 | -0.25 (-3.23%) | 30,000 |
22 Apr 2005 | GBX | 7.875 | 7.875 | 7.75 | 7.75 | 15,500 | -0.5 (-6.06%) | 50,000 |
21 Apr 2005 | GBX | 7.875 | 8.25 | 7.875 | 8.25 | 16,500 | +0.25 (+3.13%) | 15,000 |
20 Apr 2005 | GBX | 7.875 | 8 | 7.875 | 8 | 16,000 | +0.25 (+3.23%) | 79,900 |
19 Apr 2005 | GBX | 8 | 8.125 | 7.75 | 7.75 | 15,500 | +0.25 (+3.33%) | 275,000 |
18 Apr 2005 | GBX | 8.625 | 8.625 | 7.5 | 7.5 | 15,000 | -0.75 (-9.09%) | 173,699 |