| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | GBX | 14.435 | 14.5 | 13.625 | 14 | 14 | -0.25 (-1.75%) | 210,201 |
| 8 Jun 2004 | GBX | 15.18 | 16.275 | 13.2 | 14.25 | 14.25 | -1.5 (-9.52%) | 643,076 |
| 7 Jun 2004 | GBX | 14.45 | 16.425 | 14.09 | 15.75 | 15.75 | +1.5 (+10.53%) | 697,728 |
| 4 Jun 2004 | GBX | 13.5 | 14.325 | 13.5 | 14.25 | 14.25 | +0.25 (+1.79%) | 343,925 |
| 3 Jun 2004 | GBX | 14.638 | 15 | 13.625 | 14 | 14 | -0.5 (-3.45%) | 402,526 |
| 2 Jun 2004 | GBX | 15.5 | 15.75 | 14.075 | 14.5 | 14.5 | +0.25 (+1.75%) | 939,014 |
| 1 Jun 2004 | GBX | 14.15 | 15 | 14 | 14.25 | 14.25 | -0.25 (-1.72%) | 642,606 |
| 28 May 2004 | GBX | 14.41 | 15.5 | 14.12 | 14.5 | 14.5 | -0.5 (-3.33%) | 891,418 |
| 27 May 2004 | GBX | 14.41 | 15 | 13.5 | 15 | 15 | +0.75 (+5.26%) | 860,685 |
| 26 May 2004 | GBX | 13.84 | 14.5 | 13.075 | 14.25 | 14.25 | 0.0 (0.0%) | 570,301 |
| 25 May 2004 | GBX | 14.4 | 15 | 13 | 14.25 | 14.25 | -0.75 (-5%) | 1,043,738 |
| 24 May 2004 | GBX | 15.09 | 15.25 | 14.25 | 15 | 15 | -0.5 (-3.23%) | 317,017 |
| 21 May 2004 | GBX | 15.09 | 15.5 | 15.09 | 15.5 | 15.5 | 0.0 (0.0%) | 14,000 |
| 20 May 2004 | GBX | 16 | 16 | 15 | 15.5 | 15.5 | -0.25 (-1.59%) | 324,492 |
| 19 May 2004 | GBX | 15.6 | 16.38 | 15.225 | 15.75 | 15.75 | +0.25 (+1.61%) | 416,453 |
| 18 May 2004 | GBX | 15.6 | 15.75 | 15.09 | 15.5 | 15.5 | -0.25 (-1.59%) | 61,012 |
| 17 May 2004 | GBX | 16 | 16 | 14.84 | 15.75 | 15.75 | -1 (-5.97%) | 372,810 |
| 14 May 2004 | GBX | 17.05 | 17.41 | 16.56 | 16.75 | 16.75 | -0.5 (-2.90%) | 432,603 |
| 13 May 2004 | GBX | 17.5 | 17.5 | 16.62 | 17.25 | 17.25 | +0.25 (+1.47%) | 944,835 |
| 12 May 2004 | GBX | 15.25 | 17.5 | 14.9 | 17 | 17 | +2 (+13.33%) | 779,830 |
| 11 May 2004 | GBX | 15.62 | 16.125 | 14.5 | 15 | 15 | -1 (-6.25%) | 994,308 |
| 10 May 2004 | GBX | 16.15 | 17.31 | 15.5 | 16 | 16 | -0.75 (-4.48%) | 579,327 |
| 7 May 2004 | GBX | 17.275 | 17.31 | 16.525 | 16.75 | 16.75 | 0.0 (0.0%) | 151,342 |
| 6 May 2004 | GBX | 17.35 | 17.35 | 16 | 16.75 | 16.75 | -0.25 (-1.47%) | 200,695 |
| 5 May 2004 | GBX | 17.38 | 17.5 | 16.15 | 17 | 17 | 0.0 (0.0%) | 809,726 |
| 4 May 2004 | GBX | 16.65 | 17.5 | 16.65 | 17 | 17 | +0.25 (+1.49%) | 959,458 |
| 30 Apr 2004 | GBX | 15 | 17 | 14.5 | 16.75 | 16.75 | +2 (+13.56%) | 1,150,767 |
| 29 Apr 2004 | GBX | 16.275 | 16.31 | 14.5 | 14.75 | 14.75 | -1.5 (-9.23%) | 1,397,731 |
| 28 Apr 2004 | GBX | 16.625 | 16.625 | 15.75 | 16.25 | 16.25 | -0.5 (-2.99%) | 845,334 |
| 27 Apr 2004 | GBX | 18.38 | 18.625 | 16 | 16.75 | 16.75 | -0.75 (-4.29%) | 1,401,580 |
