| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2005 | GBX | 154.1419 | 156.4913 | 153.1204 | 156.4913 | 782.4565 | +2.247 (+1.46%) | 49,657 |
| 8 Dec 2005 | GBX | 154.4483 | 154.4483 | 151.3839 | 154.244 | 771.22 | -1.124 (-0.72%) | 90,966 |
| 7 Dec 2005 | GBX | 155.2655 | 157.8192 | 154.4483 | 155.3677 | 776.8385 | -0.919 (-0.59%) | 144,010 |
| 6 Dec 2005 | GBX | 150.1581 | 157.3085 | 149.7495 | 156.287 | 781.435 | +5.925 (+3.94%) | 62,648 |
| 5 Dec 2005 | GBX | 154.7548 | 154.7548 | 148.013 | 150.3624 | 751.812 | -2.962 (-1.93%) | 59,795 |
| 2 Dec 2005 | GBX | 151.1796 | 154.7548 | 151.1796 | 153.3247 | 766.6235 | +0.613 (+0.40%) | 66,670 |
| 1 Dec 2005 | GBX | 150.771 | 154.244 | 150.6689 | 152.7118 | 763.559 | +0.306 (+0.20%) | 65,906 |
| 30 Nov 2005 | GBX | 151.6903 | 154.244 | 150.771 | 152.4054 | 762.027 | 0.0 (0.0%) | 82,499 |
| 29 Nov 2005 | GBX | 154.4483 | 154.4483 | 151.5882 | 152.4054 | 762.027 | -2.043 (-1.32%) | 129,739 |
| 28 Nov 2005 | GBX | 154.244 | 154.6526 | 152.814 | 154.4483 | 772.2415 | +2.247 (+1.48%) | 53,565 |
| 25 Nov 2005 | GBX | 151.1796 | 153.4269 | 151.1796 | 152.2011 | 761.0055 | +1.022 (+0.68%) | 91,218 |
| 24 Nov 2005 | GBX | 151.1796 | 152.6097 | 150.4646 | 151.1796 | 755.898 | +0.919 (+0.61%) | 70,467 |
| 23 Nov 2005 | GBX | 150.056 | 152.2011 | 149.1366 | 150.2603 | 751.3015 | -0.204 (-0.14%) | 196,704 |
| 22 Nov 2005 | GBX | 150.771 | 150.9753 | 149.1366 | 150.4646 | 752.323 | +0.306 (+0.20%) | 226,871 |
| 21 Nov 2005 | GBX | 150.771 | 150.771 | 150.056 | 150.1581 | 750.7905 | -0.204 (-0.14%) | 81,655 |
| 18 Nov 2005 | GBX | 150.2603 | 151.1796 | 148.8302 | 150.3624 | 751.812 | +1.022 (+0.68%) | 88,026 |
| 17 Nov 2005 | GBX | 148.1151 | 150.5667 | 146.9915 | 149.3409 | 746.7045 | +0.715 (+0.48%) | 149,272 |
| 16 Nov 2005 | GBX | 151.7925 | 151.8946 | 146.2765 | 148.6259 | 743.1295 | -3.575 (-2.35%) | 110,900 |
| 15 Nov 2005 | GBX | 149.1366 | 154.244 | 149.1366 | 152.2011 | 761.0055 | +3.677 (+2.48%) | 294,048 |
| 14 Nov 2005 | GBX | 152.2011 | 152.4054 | 148.3194 | 148.5237 | 742.6185 | -2.86 (-1.89%) | 106,386 |
| 11 Nov 2005 | GBX | 151.1796 | 153.2226 | 150.9753 | 151.3839 | 756.9195 | -0.613 (-0.40%) | 259,327 |
| 10 Nov 2005 | GBX | 154.4483 | 154.6526 | 151.7925 | 151.9968 | 759.984 | -1.941 (-1.26%) | 150,923 |
| 9 Nov 2005 | GBX | 154.6526 | 154.6526 | 152.5075 | 153.9376 | 769.688 | -0.204 (-0.13%) | 103,935 |
| 8 Nov 2005 | GBX | 152.2011 | 154.1419 | 152.2011 | 154.1419 | 770.7095 | +1.328 (+0.87%) | 285,112 |
| 7 Nov 2005 | GBX | 153.7333 | 154.244 | 151.7925 | 152.814 | 764.07 | -2.451 (-1.58%) | 55,108 |
| 4 Nov 2005 | GBX | 154.3462 | 156.0827 | 154.3462 | 155.2655 | 776.3275 | +1.736 (+1.13%) | 152,237 |
| 3 Nov 2005 | GBX | 151.486 | 154.6526 | 151.0774 | 153.529 | 767.645 | +2.758 (+1.83%) | 71,534 |
| 2 Nov 2005 | GBX | 149.9538 | 152.2011 | 149.1366 | 150.771 | 753.855 | +0.817 (+0.54%) | 85,899 |
| 1 Nov 2005 | GBX | 149.9538 | 150.8732 | 148.8302 | 149.9538 | 749.769 | +1.839 (+1.24%) | 83,858 |
| 31 Oct 2005 | GBX | 149.0345 | 151.2817 | 148.1151 | 148.1151 | 740.5755 | +1.021 (+0.69%) | 67,304 |
