Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2005 | GBX | 6.81 | 7.375 | 6.75 | 7.375 | 7.375 | 0.0 (0.0%) | 32,052 |
29 Jun 2005 | GBX | 7.85 | 7.85 | 6.75 | 7.375 | 7.375 | 0.0 (0.0%) | 160,630 |
28 Jun 2005 | GBX | 6.9 | 7.5 | 6.9 | 7.375 | 7.375 | 0.0 (0.0%) | 35,471 |
27 Jun 2005 | GBX | 7.5 | 7.5 | 6.94 | 7.375 | 7.375 | 0.0 (0.0%) | 234,003 |
24 Jun 2005 | GBX | 7.7 | 7.7 | 7.1 | 7.375 | 7.375 | -0.125 (-1.67%) | 130,106 |
23 Jun 2005 | GBX | 6.94 | 7.7 | 6.94 | 7.5 | 7.5 | +0.125 (+1.69%) | 255,731 |
22 Jun 2005 | GBX | 7.39 | 7.7 | 6.75 | 7.375 | 7.375 | -0.25 (-3.28%) | 219,738 |
21 Jun 2005 | GBX | 7.25 | 7.95 | 7.25 | 7.625 | 7.625 | 0.0 (0.0%) | 109,857 |
20 Jun 2005 | GBX | 7.5 | 7.8 | 7.25 | 7.625 | 7.625 | -0.125 (-1.61%) | 405,000 |
17 Jun 2005 | GBX | 7.19 | 8.09 | 7.15 | 7.75 | 7.75 | +0.5 (+6.90%) | 657,839 |
16 Jun 2005 | GBX | 7.5 | 7.5 | 7.09 | 7.25 | 7.25 | +0.125 (+1.75%) | 167,037 |
15 Jun 2005 | GBX | 7.44 | 7.61 | 6.8475 | 7.125 | 7.125 | 0.0 (0.0%) | 1,565,984 |
14 Jun 2005 | GBX | 6.995 | 7.25 | 6.75 | 7.125 | 7.125 | +0.125 (+1.79%) | 11,622,600 |
13 Jun 2005 | GBX | 7 | 7.19 | 6.75 | 7 | 7 | +0.125 (+1.82%) | 8,641,015 |
10 Jun 2005 | GBX | 6.5 | 7.035 | 6.5 | 6.875 | 6.875 | +0.25 (+3.77%) | 6,124,824 |
9 Jun 2005 | GBX | 6.7 | 6.75 | 6.5 | 6.625 | 6.625 | 0.0 (0.0%) | 243,034 |
8 Jun 2005 | GBX | 6.7 | 6.75 | 6.5 | 6.625 | 6.625 | -0.125 (-1.85%) | 320,400 |
7 Jun 2005 | GBX | 6.55 | 6.87 | 6.5 | 6.75 | 6.75 | -0.5 (-6.90%) | 73,267 |
6 Jun 2005 | GBX | 7.055 | 7.25 | 7 | 7.25 | 7.25 | 0.0 (0.0%) | 234,861 |
3 Jun 2005 | GBX | 7.065 | 7.44 | 7.06 | 7.25 | 7.25 | 0.0 (0.0%) | 50,095 |
2 Jun 2005 | GBX | 7.35 | 7.35 | 7 | 7.25 | 7.25 | 0.0 (0.0%) | 366,000 |
1 Jun 2005 | GBX | 7.35 | 7.44 | 7 | 7.25 | 7.25 | +0.125 (+1.75%) | 165,855 |
31 May 2005 | GBX | 7.25 | 7.25 | 7 | 7.125 | 7.125 | 0.0 (0.0%) | 525,265 |
27 May 2005 | GBX | 7.06 | 7.35 | 7 | 7.125 | 7.125 | -0.125 (-1.72%) | 512,372 |
26 May 2005 | GBX | 7.22 | 7.5 | 7 | 7.25 | 7.25 | +0.125 (+1.75%) | 1,266,825 |
25 May 2005 | GBX | 6.94 | 7.44 | 6.868 | 7.125 | 7.125 | +0.625 (+9.62%) | 5,698,795 |
24 May 2005 | GBX | 6.61 | 6.61 | 6.3 | 6.5 | 6.5 | 0.0 (0.0%) | 150,954 |
20 May 2005 | GBX | 6 | 6.79 | 6 | 6.5 | 6.5 | 0.0 (0.0%) | 162,395 |
19 May 2005 | GBX | 6 | 6.7 | 6 | 6.5 | 6.5 | 0.0 (0.0%) | 108,168 |
18 May 2005 | GBX | 6.5 | 6.72 | 6 | 6.5 | 6.5 | -0.375 (-5.45%) | 648,229 |