| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2004 | GBX | 413 | 426.9999 | 410 | 423.5001 | 423.2796 | +13.5 (+3.29%) | 486,273 |
| 12 May 2004 | GBX | 421.2499 | 421.2499 | 393.0001 | 410 | 409.7865 | -26.5 (-6.07%) | 1,685,878 |
| 11 May 2004 | GBX | 405.0001 | 439.9999 | 405.0001 | 436.5001 | 436.2728 | +26.5 (+6.46%) | 500,751 |
| 10 May 2004 | GBX | 446.25 | 446.25 | 397 | 410 | 409.7865 | -43.5 (-9.59%) | 433,728 |
| 7 May 2004 | GBX | 484.9999 | 484.9999 | 445 | 453.5 | 453.2638 | -31 (-6.40%) | 851,734 |
| 6 May 2004 | GBX | 490 | 498.5 | 484.5001 | 484.5001 | 484.2478 | -13 (-2.61%) | 425,628 |
| 5 May 2004 | GBX | 497.9999 | 503.5001 | 494.9999 | 497.5001 | 497.241 | -6.5 (-1.29%) | 40,261 |
| 4 May 2004 | GBX | 518.0001 | 518.0001 | 500 | 504 | 503.7376 | -10 (-1.95%) | 302,284 |
| 30 Apr 2004 | GBX | 515.0001 | 555 | 510 | 513.9999 | 513.7322 | -3.5 (-0.68%) | 79,800 |
| 29 Apr 2004 | GBX | 545 | 555 | 515.0001 | 517.5 | 517.2305 | -34 (-6.16%) | 505,504 |
| 28 Apr 2004 | GBX | 552.3 | 559.7001 | 545 | 551.4999 | 551.2127 | -4.5 (-0.81%) | 166,544 |
| 27 Apr 2004 | GBX | 554.2501 | 559.7001 | 550.0002 | 555.9999 | 555.7104 | +6.5 (+1.18%) | 92,219 |
| 26 Apr 2004 | GBX | 567.7 | 567.7 | 542.3 | 549.5001 | 549.214 | -15.5 (-2.74%) | 214,674 |
| 23 Apr 2004 | GBX | 569.5 | 569.7001 | 561.5001 | 565 | 564.7058 | 0.0 (0.0%) | 535,090 |
| 22 Apr 2004 | GBX | 559.5 | 568 | 558.3 | 565 | 564.7058 | +1.5 (+0.27%) | 927,018 |
| 21 Apr 2004 | GBX | 556.4501 | 569.7001 | 556.2999 | 563.5 | 563.2066 | +3 (+0.54%) | 991,592 |
| 20 Apr 2004 | GBX | 550.3002 | 560.5 | 549 | 560.5 | 560.2081 | +9 (+1.63%) | 800,228 |
| 19 Apr 2004 | GBX | 550.0002 | 551.4999 | 542.9999 | 551.4999 | 551.2127 | +4 (+0.73%) | 335,748 |
| 16 Apr 2004 | GBX | 550.0002 | 550.0002 | 546.25 | 547.5 | 547.2149 | 0.0 (0.0%) | 37,472 |
| 15 Apr 2004 | GBX | 525.3001 | 550.0002 | 525.3001 | 547.5 | 547.2149 | +21.5 (+4.09%) | 4,717,038 |
| 14 Apr 2004 | GBX | 516.9999 | 528.4999 | 516.9999 | 526 | 525.7261 | +5 (+0.96%) | 59,768 |
| 13 Apr 2004 | GBX | 520 | 526.6999 | 507.25 | 521.0002 | 520.7289 | +11 (+2.16%) | 117,598 |
| 8 Apr 2004 | GBX | 501.5 | 515.0001 | 500.9999 | 510 | 509.7344 | +5 (+0.99%) | 92,443 |
| 7 Apr 2004 | GBX | 500.5001 | 510 | 500.3 | 505.0001 | 504.7371 | -1.5 (-0.30%) | 2,041,350 |
| 6 Apr 2004 | GBX | 506.993 | 509.7 | 503.35 | 506.5002 | 506.2365 | -1 (-0.20%) | 47,557 |
| 5 Apr 2004 | GBX | 505.3002 | 510 | 505.3002 | 507.5001 | 507.2358 | +2.5 (+0.50%) | 331,655 |
| 2 Apr 2004 | GBX | 494.3 | 509.0001 | 494 | 505.0001 | 504.7371 | +7 (+1.41%) | 806,760 |
| 1 Apr 2004 | GBX | 494.9999 | 499.4999 | 490 | 497.9999 | 497.7406 | -2 (-0.40%) | 1,221,090 |
| 31 Mar 2004 | GBX | 500.35 | 503.5001 | 494.9999 | 500 | 499.7396 | -6.5 (-1.28%) | 969,191 |
| 30 Mar 2004 | GBX | 506.3001 | 507.25 | 505.0001 | 506.5002 | 506.2365 | -0.5 (-0.10%) | 87,680 |
