| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | GBX | 574 | 575 | 571 | 571 | 570.7027 | 0.0 (0.0%) | 80,006 |
| 7 Jun 2005 | GBX | 573.75 | 574.6 | 567.4999 | 571 | 570.7027 | +1 (+0.18%) | 52,783 |
| 6 Jun 2005 | GBX | 573.75 | 575 | 563.0002 | 570.0001 | 569.7033 | -1.5 (-0.26%) | 377,025 |
| 3 Jun 2005 | GBX | 571.425 | 576.38 | 565.5001 | 571.5001 | 571.2025 | -3.5 (-0.61%) | 46,215 |
| 2 Jun 2005 | GBX | 575 | 580.0001 | 570.0001 | 575 | 574.7006 | +10 (+1.77%) | 60,387 |
| 1 Jun 2005 | GBX | 563.5 | 570.0001 | 555 | 565 | 564.7058 | 0.0 (0.0%) | 1,408,700 |
| 31 May 2005 | GBX | 579.5 | 579.5 | 565 | 565 | 564.7058 | -10 (-1.74%) | 199,586 |
| 27 May 2005 | GBX | 579.5 | 579.5 | 570.0001 | 575 | 574.7006 | 0.0 (0.0%) | 18,952 |
| 26 May 2005 | GBX | 562.25 | 580.0001 | 561.8699 | 575 | 574.7006 | +7.5 (+1.32%) | 46,621 |
| 25 May 2005 | GBX | 563.0002 | 575 | 555 | 567.4999 | 567.2044 | +2.5 (+0.44%) | 327,994 |
| 24 May 2005 | GBX | 571.2501 | 571.2501 | 560.0001 | 565 | 564.7058 | -10 (-1.74%) | 172,049 |
| 23 May 2005 | GBX | 560.0001 | 578.9999 | 555 | 575 | 574.7006 | +20 (+3.60%) | 1,293,747 |
| 20 May 2005 | GBX | 546.25 | 565 | 546.25 | 555 | 554.711 | +5 (+0.91%) | 838,210 |
| 19 May 2005 | GBX | 538.0001 | 555 | 538.0001 | 550.0002 | 549.7138 | +15 (+2.80%) | 9,802,284 |
| 18 May 2005 | GBX | 529.9999 | 539.9999 | 529.9999 | 535.0001 | 534.7215 | +2.5 (+0.47%) | 5,561,261 |
| 17 May 2005 | GBX | 510 | 538.1301 | 510 | 532.5001 | 532.2228 | +7.5 (+1.43%) | 103,285 |
| 16 May 2005 | GBX | 542 | 546.5 | 520 | 525.0001 | 524.7267 | -26 (-4.72%) | 132,927 |
| 13 May 2005 | GBX | 555 | 557.0001 | 545 | 551.0001 | 550.7132 | -11.5 (-2.04%) | 404,764 |
| 12 May 2005 | GBX | 558.6201 | 568.3801 | 557.0001 | 562.5001 | 562.2072 | -1 (-0.18%) | 80,402 |
| 11 May 2005 | GBX | 565.9999 | 568.3801 | 557.2789 | 563.5 | 563.2066 | -6.5 (-1.14%) | 214,891 |
| 10 May 2005 | GBX | 578.7501 | 578.7501 | 565 | 570.0001 | 569.7033 | -10 (-1.72%) | 94,703 |
| 9 May 2005 | GBX | 577.875 | 583.75 | 576.0001 | 580.0001 | 579.6981 | 0.0 (0.0%) | 42,375 |
| 6 May 2005 | GBX | 571.9999 | 584.9999 | 571.9999 | 580.0001 | 579.6981 | +11.5 (+2.02%) | 1,320,908 |
| 5 May 2005 | GBX | 580.0001 | 580.0001 | 565 | 568.5001 | 568.2041 | -4 (-0.70%) | 607,788 |
| 4 May 2005 | GBX | 565.283 | 577.0001 | 565.283 | 572.5 | 572.2019 | 0.0 (0.0%) | 140,819 |
| 3 May 2005 | GBX | 571.2501 | 580.0001 | 565 | 572.5 | 572.2019 | -2.5 (-0.43%) | 472,656 |
| 29 Apr 2005 | GBX | 592.0002 | 592.0002 | 570.0001 | 575 | 574.7006 | -12.5 (-2.13%) | 352,833 |
| 28 Apr 2005 | GBX | 593.1301 | 593.1301 | 580.0001 | 587.5001 | 587.1942 | 0.0 (0.0%) | 155,831 |
| 27 Apr 2005 | GBX | 606.0001 | 606.0001 | 581.9999 | 587.5001 | 587.1942 | -20 (-3.29%) | 99,586 |
| 26 Apr 2005 | GBX | 613.5001 | 613.5001 | 600 | 607.5001 | 607.1838 | -2.5 (-0.41%) | 199,821 |
