| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | GBX | 61 | 61.5 | 60.75 | 61.5 | 61.4465 | 0.0 (0.0%) | 25,000 |
| 7 Sep 2004 | GBX | 62.25 | 62.4 | 61 | 61.5 | 61.4465 | 0.0 (0.0%) | 329,373 |
| 6 Sep 2004 | GBX | 60.4 | 62.25 | 60.4 | 61.5 | 61.4465 | +1.25 (+2.07%) | 350,437 |
| 3 Sep 2004 | GBX | 59.5 | 60.4 | 59.5 | 60.25 | 60.1976 | +0.25 (+0.42%) | 33,086 |
| 2 Sep 2004 | GBX | 58.88 | 60.75 | 58.88 | 60 | 59.9478 | +1.5 (+2.56%) | 33,164 |
| 1 Sep 2004 | GBX | 57.2 | 58.75 | 57.2 | 58.5 | 58.4491 | +1.75 (+3.08%) | 56,772 |
| 31 Aug 2004 | GBX | 56.18 | 57.2 | 56.18 | 56.75 | 56.7007 | 0.0 (0.0%) | 5,882 |
| 27 Aug 2004 | GBX | 57 | 57 | 56.18 | 56.75 | 56.7007 | +0.25 (+0.44%) | 23,000 |
| 26 Aug 2004 | GBX | 55.75 | 56.5 | 55.75 | 56.5 | 56.4509 | 0.0 (0.0%) | 5,078 |
| 25 Aug 2004 | GBX | 57 | 57 | 56.5 | 56.5 | 56.4509 | 0.0 (0.0%) | 5,250 |
| 24 Aug 2004 | GBX | 57 | 57 | 56 | 56.5 | 56.4509 | 0.0 (0.0%) | 19,255 |
| 23 Aug 2004 | GBX | 55.75 | 57.227 | 55.75 | 56.5 | 56.4509 | +2.25 (+4.15%) | 173,583 |
| 20 Aug 2004 | GBX | 54.5 | 54.76 | 54.25 | 54.25 | 54.2028 | 0.0 (0.0%) | 12,000 |
| 19 Aug 2004 | GBX | 53.5 | 54.25 | 53 | 54.25 | 54.2028 | +0.25 (+0.46%) | 128,554 |
| 16 Aug 2004 | GBX | 53.25 | 54 | 53.25 | 54 | 53.9531 | -0.25 (-0.46%) | 5,280 |
| 13 Aug 2004 | GBX | 54.5 | 54.5 | 53.25 | 54.25 | 54.2028 | +0.25 (+0.46%) | 64,010 |
| 12 Aug 2004 | GBX | 54.5 | 54.5 | 54 | 54 | 53.9531 | -1 (-1.82%) | 10,000 |
| 11 Aug 2004 | GBX | 54.62 | 55 | 54.62 | 55 | 54.9522 | 0.0 (0.0%) | 940 |
| 10 Aug 2004 | GBX | 54.62 | 55 | 54.62 | 55 | 54.9522 | 0.0 (0.0%) | 5,000 |
| 9 Aug 2004 | GBX | 54.88 | 55 | 54.5 | 55 | 54.9522 | +0.5 (+0.92%) | 32,000 |
| 6 Aug 2004 | GBX | 54 | 54.5 | 54 | 54.5 | 54.4526 | -0.5 (-0.91%) | 10,000 |
| 5 Aug 2004 | GBX | 55.5 | 55.5 | 54.5 | 55 | 54.9522 | -0.5 (-0.90%) | 15,057 |
| 3 Aug 2004 | GBX | 56 | 56.12 | 55 | 55.5 | 55.4517 | -1.25 (-2.20%) | 57,783 |
| 30 Jul 2004 | GBX | 57.31 | 57.31 | 56.18 | 56.75 | 56.7007 | +0.25 (+0.44%) | 12,000 |
| 29 Jul 2004 | GBX | 55.68 | 56.5 | 55.68 | 56.5 | 56.4509 | +0.25 (+0.44%) | 1,378 |
| 28 Jul 2004 | GBX | 55 | 56.25 | 55 | 56.25 | 56.2011 | +2.75 (+5.14%) | 26,000 |
| 27 Jul 2004 | GBX | 53 | 54 | 53 | 53.5 | 53.4535 | 0.0 (0.0%) | 581,000 |
| 26 Jul 2004 | GBX | 53 | 53.5 | 53 | 53.5 | 53.4535 | -0.5 (-0.93%) | 10,000 |
| 23 Jul 2004 | GBX | 53.25 | 54 | 53.25 | 54 | 53.9531 | -0.25 (-0.46%) | 1,500 |
| 22 Jul 2004 | GBX | 53 | 54.25 | 53 | 54.25 | 54.2028 | 0.0 (0.0%) | 50,000 |
