Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2005 | GBX | 6.875 | 6.875 | 6.59 | 6.59 | 131.8 | +0.59 (+9.83%) | 22,000 |
25 May 2005 | GBX | 7 | 7 | 6 | 6 | 120 | -1.25 (-17.24%) | 200,000 |
23 May 2005 | GBX | 7 | 7.25 | 7 | 7.25 | 145 | +0.375 (+5.45%) | 50,732 |
20 May 2005 | GBX | 5.875 | 7 | 5.875 | 6.875 | 137.5 | +1.375 (+25%) | 1,237,461 |
19 May 2005 | GBX | 6 | 6 | 5.5 | 5.5 | 110 | -0.65 (-10.57%) | 25,879 |
18 May 2005 | GBX | 6 | 6.15 | 6 | 6.15 | 123 | +0.15 (+2.50%) | 7,000 |
17 May 2005 | GBX | 6.25 | 6.25 | 6 | 6 | 120 | 0.0 (0.0%) | 110,000 |
16 May 2005 | GBX | 6.25 | 6.25 | 6 | 6 | 120 | 0.0 (0.0%) | 4,600 |
13 May 2005 | GBX | 6.25 | 6.25 | 6 | 6 | 120 | +0.5 (+9.09%) | 15,732 |
12 May 2005 | GBX | 6.5 | 6.5 | 5.5 | 5.5 | 110 | -1.5 (-21.43%) | 57,143 |
9 May 2005 | GBX | 6.5 | 7 | 6.5 | 7 | 140 | +0.5 (+7.69%) | 1,000 |
5 May 2005 | GBX | 6.625 | 6.625 | 6.5 | 6.5 | 130 | +0.2 (+3.17%) | 75,000 |
4 May 2005 | GBX | 6.5 | 6.625 | 6.3 | 6.3 | 126 | +0.3 (+5%) | 189,094 |
3 May 2005 | GBX | 6.25 | 6.25 | 6 | 6 | 120 | 0.0 (0.0%) | 150,000 |
29 Apr 2005 | GBX | 6.5 | 6.5 | 6 | 6 | 120 | -0.5 (-7.69%) | 75,100 |
28 Apr 2005 | GBX | 6.5 | 6.75 | 6.5 | 6.5 | 130 | 0.0 (0.0%) | 56,000 |
27 Apr 2005 | GBX | 7 | 7 | 6.5 | 6.5 | 130 | -0.18 (-2.69%) | 15,000 |
26 Apr 2005 | GBX | 7.25 | 7.25 | 6.68 | 6.68 | 133.6 | +0.18 (+2.77%) | 1,898 |
21 Apr 2005 | GBX | 7.25 | 7.25 | 6.5 | 6.5 | 130 | -0.75 (-10.34%) | 15,000 |
19 Apr 2005 | GBX | 7.25 | 7.25 | 7.25 | 7.25 | 145 | -0.25 (-3.33%) | 140,000 |
15 Apr 2005 | GBX | 8 | 8 | 7.25 | 7.5 | 150 | 0.0 (0.0%) | 101,750 |
14 Apr 2005 | GBX | 8 | 8 | 7.5 | 7.5 | 150 | -0.9 (-10.71%) | 218,292 |
13 Apr 2005 | GBX | 7.75 | 8.4 | 7.75 | 8.4 | 168 | 0.0 (0.0%) | 12,000 |
12 Apr 2005 | GBX | 7.75 | 8.4 | 7.75 | 8.4 | 168 | 0.0 (0.0%) | 110,200 |
11 Apr 2005 | GBX | 7.75 | 8.4 | 7.75 | 8.4 | 168 | +0.463 (+5.83%) | 300,279 |
8 Apr 2005 | GBX | 7.75 | 7.9375 | 7.75 | 7.9375 | 158.75 | 0.0 (0.0%) | 609,259 |
7 Apr 2005 | GBX | 7.5 | 7.9375 | 7.5 | 7.9375 | 158.75 | 0.0 (0.0%) | 475,599 |
6 Apr 2005 | GBX | 9.25 | 9.25 | 7.5 | 7.9375 | 158.75 | 0.0 (0.0%) | 5,561,586 |