Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2003 | GBX | 22 | 24.5 | 22 | 23.5 | 23.4796 | +0.5 (+2.17%) | 85,348 |
1 Aug 2003 | GBX | 20.5 | 24 | 20.5 | 23 | 22.98 | +1.5 (+6.98%) | 92,703 |
31 Jul 2003 | GBX | 21.85 | 23 | 20 | 21.5 | 21.4813 | +0.5 (+2.38%) | 82,696 |
30 Jul 2003 | GBX | 19 | 22 | 19 | 21 | 20.9817 | +1 (+5%) | 82,949 |
29 Jul 2003 | GBX | 21.6 | 23 | 19.52 | 20 | 19.9826 | -1 (-4.76%) | 639,817 |
28 Jul 2003 | GBX | 18.5 | 22.1 | 18.5 | 21 | 20.9817 | +3.5 (+20%) | 398,987 |
25 Jul 2003 | GBX | 16 | 18 | 16 | 17.5 | 17.4848 | +1.5 (+9.38%) | 407,905 |
24 Jul 2003 | GBX | 16 | 16 | 15.5 | 16 | 15.9861 | 0.0 (0.0%) | 9,204 |
23 Jul 2003 | GBX | 15.5 | 16 | 15.5 | 16 | 15.9861 | 0.0 (0.0%) | 6,000 |
22 Jul 2003 | GBX | 15.5 | 16 | 15.5 | 16 | 15.9861 | 0.0 (0.0%) | 10,000 |
21 Jul 2003 | GBX | 16.85 | 16.85 | 15.5 | 16 | 15.9861 | -0.25 (-1.54%) | 27,285 |
18 Jul 2003 | GBX | 16 | 16.85 | 16 | 16.25 | 16.2359 | -0.25 (-1.52%) | 20,368 |
17 Jul 2003 | GBX | 16 | 17 | 16 | 16.5 | 16.4857 | -0.25 (-1.49%) | 136,000 |
16 Jul 2003 | GBX | 16.5 | 16.95 | 16.5 | 16.75 | 16.7354 | 0.0 (0.0%) | 28,566 |
15 Jul 2003 | GBX | 16.5 | 17 | 16.5 | 16.75 | 16.7354 | 0.0 (0.0%) | 26,990 |
14 Jul 2003 | GBX | 18.49 | 18.5 | 16 | 16.75 | 16.7354 | -1.25 (-6.94%) | 329,353 |
11 Jul 2003 | GBX | 19 | 19 | 17.5 | 18 | 17.9844 | -0.5 (-2.70%) | 226,246 |
10 Jul 2003 | GBX | 17 | 19 | 16.5 | 18.5 | 18.4839 | +2 (+12.12%) | 263,177 |
9 Jul 2003 | GBX | 15.9 | 17 | 15.9 | 16.5 | 16.4857 | +1.25 (+8.20%) | 391,684 |
8 Jul 2003 | GBX | 15.9 | 16 | 14.5 | 15.25 | 15.2367 | 0.0 (0.0%) | 48,389 |
7 Jul 2003 | GBX | 16 | 16 | 15.25 | 15.25 | 15.2367 | +0.875 (+6.09%) | 285,478 |
4 Jul 2003 | GBX | 14.5 | 15 | 13.75 | 14.375 | 14.3625 | +0.25 (+1.77%) | 209,197 |
3 Jul 2003 | GBX | 13.555 | 14.5 | 13.555 | 14.125 | 14.1127 | +0.375 (+2.73%) | 644,002 |
2 Jul 2003 | GBX | 14 | 14 | 13.555 | 13.75 | 13.738 | 0.0 (0.0%) | 112,523 |
1 Jul 2003 | GBX | 13.51 | 13.75 | 13.5 | 13.75 | 13.738 | -0.25 (-1.79%) | 119,209 |
30 Jun 2003 | GBX | 13.51 | 14.5 | 13.51 | 14 | 13.9878 | 0.0 (0.0%) | 136,924 |
27 Jun 2003 | GBX | 13.5 | 14.5 | 13.5 | 14 | 13.9878 | +0.25 (+1.82%) | 1,703,799 |
26 Jun 2003 | GBX | 13 | 14 | 12.25 | 13.75 | 13.738 | +1.75 (+14.58%) | 1,902,549 |
25 Jun 2003 | GBX | 11.5 | 12.49 | 11 | 12 | 11.9896 | +1 (+9.09%) | 536,932 |
24 Jun 2003 | GBX | 11 | 11.5 | 10 | 11 | 10.9904 | +0.5 (+4.76%) | 90,331 |