Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2004 | GBX | 98.9307 | 100.514 | 98.8796 | 99.2882 | 496.441 | +0.409 (+0.41%) | 117,158 |
17 Feb 2004 | GBX | 100.1054 | 100.1054 | 98.7264 | 98.8796 | 494.398 | -1.226 (-1.22%) | 376,164 |
16 Feb 2004 | GBX | 99.0839 | 100.1054 | 97.8581 | 100.1054 | 500.527 | 0.0 (0.0%) | 131,578 |
13 Feb 2004 | GBX | 104.7532 | 104.7532 | 99.135 | 100.1054 | 500.527 | -5.21 (-4.95%) | 194,191 |
12 Feb 2004 | GBX | 107.2558 | 107.2558 | 105.2128 | 105.315 | 526.575 | -4.495 (-4.09%) | 202,849 |
11 Feb 2004 | GBX | 110.1159 | 110.1159 | 109.1966 | 109.8095 | 549.0475 | +0.511 (+0.47%) | 129,492 |
10 Feb 2004 | GBX | 109.7074 | 110.6778 | 109.2988 | 109.2988 | 546.494 | -2.247 (-2.01%) | 352,418 |
9 Feb 2004 | GBX | 107.9708 | 111.546 | 107.8687 | 111.546 | 557.73 | +4.086 (+3.80%) | 106,193 |
6 Feb 2004 | GBX | 106.8472 | 107.4601 | 106.8472 | 107.4601 | 537.3005 | +0.204 (+0.19%) | 276,883 |
5 Feb 2004 | GBX | 106.2343 | 107.2558 | 106.2343 | 107.2558 | 536.279 | +2.043 (+1.94%) | 126,683 |
4 Feb 2004 | GBX | 106.2343 | 107.6644 | 105.2128 | 105.2128 | 526.064 | -2.043 (-1.90%) | 207,060 |
3 Feb 2004 | GBX | 107.2558 | 108.2773 | 106.8472 | 107.2558 | 536.279 | 0.0 (0.0%) | 410,513 |
2 Feb 2004 | GBX | 105.3661 | 107.2558 | 105.2128 | 107.2558 | 536.279 | +2.043 (+1.94%) | 54,576 |
30 Jan 2004 | GBX | 105.0085 | 105.7746 | 104.5999 | 105.2128 | 526.064 | +0.306 (+0.29%) | 62,674 |
29 Jan 2004 | GBX | 105.8257 | 106.2343 | 104.1913 | 104.9064 | 524.532 | -0.306 (-0.29%) | 333,764 |
28 Jan 2004 | GBX | 107.4601 | 107.4601 | 105.2128 | 105.2128 | 526.064 | -1.124 (-1.06%) | 126,100 |
27 Jan 2004 | GBX | 104.3956 | 107.8176 | 104.3956 | 106.3365 | 531.6825 | +1.124 (+1.07%) | 302,285 |
26 Jan 2004 | GBX | 104.1913 | 105.3661 | 103.3742 | 105.2128 | 526.064 | +1.481 (+1.43%) | 163,069 |
23 Jan 2004 | GBX | 100.6672 | 103.7317 | 100.6162 | 103.7317 | 518.6585 | +4.035 (+4.05%) | 42,503 |
22 Jan 2004 | GBX | 100.1054 | 100.1054 | 99.6968 | 99.6968 | 498.484 | -0.409 (-0.41%) | 129,722 |
21 Jan 2004 | GBX | 98.6753 | 100.1054 | 98.6753 | 100.1054 | 500.527 | +0.562 (+0.56%) | 142,166 |
20 Jan 2004 | GBX | 98.0624 | 99.6968 | 98.0624 | 99.5436 | 497.718 | +1.634 (+1.67%) | 137,957 |
19 Jan 2004 | GBX | 94.998 | 98.471 | 94.998 | 97.9092 | 489.546 | +3.32 (+3.51%) | 310,116 |
16 Jan 2004 | GBX | 93.3636 | 94.5894 | 92.955 | 94.5894 | 472.947 | -0.102 (-0.11%) | 103,418 |
15 Jan 2004 | GBX | 98.471 | 98.471 | 93.9765 | 94.6915 | 473.4575 | -4.597 (-4.63%) | 274,615 |
14 Jan 2004 | GBX | 99.4414 | 99.6968 | 98.7775 | 99.2882 | 496.441 | -0.409 (-0.41%) | 415,652 |
13 Jan 2004 | GBX | 99.0839 | 99.9011 | 99.0839 | 99.6968 | 498.484 | +0.613 (+0.62%) | 204,951 |
12 Jan 2004 | GBX | 98.6753 | 100.1054 | 98.2157 | 99.0839 | 495.4195 | -0.153 (-0.15%) | 73,591 |
9 Jan 2004 | GBX | 97.4496 | 99.2371 | 97.4496 | 99.2371 | 496.1855 | +1.175 (+1.20%) | 92,720 |
8 Jan 2004 | GBX | 96.6324 | 98.0624 | 96.6324 | 98.0624 | 490.312 | +1.021 (+1.05%) | 70,456 |