| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | GBX | 33.44 | 33.5 | 33.05 | 33.5 | 33.5 | 0.0 (0.0%) | 20,289 |
| 27 May 2005 | GBX | 33.5 | 34 | 32 | 33.5 | 33.5 | 0.0 (0.0%) | 151,243 |
| 26 May 2005 | GBX | 33.575 | 34 | 33 | 33.5 | 33.5 | 0.0 (0.0%) | 107,005 |
| 25 May 2005 | GBX | 32.35 | 33.78 | 32.35 | 33.5 | 33.5 | +1.25 (+3.88%) | 1,475,170 |
| 24 May 2005 | GBX | 31.5 | 33 | 31.5 | 32.25 | 32.25 | 0.0 (0.0%) | 100,393 |
| 23 May 2005 | GBX | 33.25 | 34.18 | 30.5 | 32.25 | 32.25 | -1.75 (-5.15%) | 533,968 |
| 20 May 2005 | GBX | 34.2 | 34.5 | 33.25 | 34 | 34 | 0.0 (0.0%) | 61,366 |
| 19 May 2005 | GBX | 35 | 35 | 33.72 | 34 | 34 | 0.0 (0.0%) | 640,647 |
| 18 May 2005 | GBX | 35 | 35 | 33 | 34 | 34 | -0.5 (-1.45%) | 248,686 |
| 17 May 2005 | GBX | 35.18 | 35.7 | 33.18 | 34.5 | 34.5 | -1.25 (-3.50%) | 116,308 |
| 16 May 2005 | GBX | 36 | 36.5 | 35.18 | 35.75 | 35.75 | 0.0 (0.0%) | 50,369 |
| 13 May 2005 | GBX | 36.38 | 36.5 | 35.18 | 35.75 | 35.75 | -0.25 (-0.69%) | 160,308 |
| 12 May 2005 | GBX | 36 | 37 | 35.25 | 36 | 36 | -0.5 (-1.37%) | 110,387 |
| 11 May 2005 | GBX | 36.97 | 36.97 | 36 | 36.5 | 36.5 | -0.5 (-1.35%) | 31,987 |
| 10 May 2005 | GBX | 36.5 | 37 | 36.5 | 37 | 37 | +0.25 (+0.68%) | 298,521 |
| 9 May 2005 | GBX | 36.87 | 37 | 36.5 | 36.75 | 36.75 | 0.0 (0.0%) | 294,487 |
| 6 May 2005 | GBX | 36.22 | 36.91 | 36.22 | 36.75 | 36.75 | +0.5 (+1.38%) | 302,597 |
| 5 May 2005 | GBX | 36.25 | 36.25 | 36 | 36.25 | 36.25 | 0.0 (0.0%) | 30,505 |
| 4 May 2005 | GBX | 37 | 37 | 35.5 | 36.25 | 36.25 | -1.5 (-3.97%) | 209,298 |
| 3 May 2005 | GBX | 38.4 | 38.7 | 36 | 37.75 | 37.75 | -0.25 (-0.66%) | 89,055 |
| 29 Apr 2005 | GBX | 39 | 39.9 | 37 | 38 | 38 | -1.75 (-4.40%) | 295,872 |
| 28 Apr 2005 | GBX | 39.5 | 41 | 39 | 39.75 | 39.75 | -0.25 (-0.63%) | 260,679 |
| 27 Apr 2005 | GBX | 41.75 | 41.9 | 38.5 | 40 | 40 | -1.5 (-3.61%) | 319,159 |
| 26 Apr 2005 | GBX | 40.5 | 42.5 | 40.5 | 41.5 | 41.5 | +0.25 (+0.61%) | 300,878 |
| 25 Apr 2005 | GBX | 41.75 | 42 | 40.68 | 41.25 | 41.25 | +0.25 (+0.61%) | 71,513 |
| 22 Apr 2005 | GBX | 41.75 | 42.38 | 40.3 | 41 | 41 | -0.75 (-1.80%) | 354,629 |
| 21 Apr 2005 | GBX | 41.75 | 42.5 | 41.18 | 41.75 | 41.75 | 0.0 (0.0%) | 41,848 |
| 20 Apr 2005 | GBX | 42 | 42.38 | 41.18 | 41.75 | 41.75 | -0.25 (-0.60%) | 90,633 |
| 19 Apr 2005 | GBX | 42.25 | 43 | 41.5 | 42 | 42 | 0.0 (0.0%) | 309,370 |
| 18 Apr 2005 | GBX | 42.88 | 42.88 | 40 | 42 | 42 | -0.5 (-1.18%) | 422,426 |
