| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | GBX | 193 | 197 | 192.94 | 195.75 | 195.75 | +4.689 (+2.45%) | 5,419,199 |
| 7 Jul 2005 | GBX | 196.75 | 199 | 186 | 191.0607 | 191.0607 | -4.439 (-2.27%) | 5,553,813 |
| 6 Jul 2005 | GBX | 193 | 198 | 192.64 | 195.5 | 195.5 | +3.918 (+2.05%) | 4,886,853 |
| 5 Jul 2005 | GBX | 193.25 | 194.25 | 189.6 | 191.5818 | 191.5818 | +1.862 (+0.98%) | 2,869,219 |
| 4 Jul 2005 | GBX | 188 | 193.1 | 184.41 | 189.72 | 189.72 | +2.22 (+1.18%) | 5,191,207 |
| 1 Jul 2005 | GBX | 186.25 | 187.52 | 183.25 | 187.5 | 187.5 | +1.31 (+0.70%) | 4,547,025 |
| 30 Jun 2005 | GBX | 187 | 189.25 | 183.25 | 186.19 | 186.19 | -2.276 (-1.21%) | 2,602,788 |
| 29 Jun 2005 | GBX | 188.25 | 189.5 | 187 | 188.466 | 188.466 | -0.434 (-0.23%) | 5,896,219 |
| 28 Jun 2005 | GBX | 185.5 | 192 | 185.5 | 188.9 | 188.9 | +4.42 (+2.40%) | 9,394,654 |
| 27 Jun 2005 | GBX | 185 | 186.25 | 182.3 | 184.48 | 184.48 | +1.377 (+0.75%) | 1,621,351 |
| 24 Jun 2005 | GBX | 181.75 | 184.66 | 181.75 | 183.1027 | 183.1027 | +2.123 (+1.17%) | 13,409,124 |
| 23 Jun 2005 | GBX | 181 | 183.23 | 180 | 180.98 | 180.98 | -0.02 (-0.01%) | 3,850,582 |
| 22 Jun 2005 | GBX | 184 | 184 | 180.26 | 181 | 181 | -2.72 (-1.48%) | 4,150,441 |
| 21 Jun 2005 | GBX | 187.25 | 187.25 | 180.75 | 183.72 | 183.72 | -4.47 (-2.38%) | 9,096,896 |
| 20 Jun 2005 | GBX | 188.5 | 192 | 185 | 188.19 | 188.19 | +1.44 (+0.77%) | 5,178,263 |
| 17 Jun 2005 | GBX | 185 | 189.33 | 184 | 186.75 | 186.75 | +3.377 (+1.84%) | 7,301,950 |
| 16 Jun 2005 | GBX | 182.25 | 187 | 180 | 183.3726 | 183.3726 | +1.799 (+0.99%) | 3,829,093 |
| 15 Jun 2005 | GBX | 183 | 184.75 | 180.25 | 181.574 | 181.574 | -1.216 (-0.67%) | 3,615,757 |
| 14 Jun 2005 | GBX | 182 | 186.75 | 181.98 | 182.79 | 182.79 | +2.54 (+1.41%) | 9,865,398 |
| 13 Jun 2005 | GBX | 178 | 181.75 | 176 | 180.25 | 180.25 | +3.5 (+1.98%) | 9,416,922 |
| 10 Jun 2005 | GBX | 174 | 178.75 | 174 | 176.75 | 176.75 | +3.86 (+2.23%) | 3,971,383 |
| 9 Jun 2005 | GBX | 173 | 174.75 | 172.25 | 172.89 | 172.89 | -1.026 (-0.59%) | 1,596,111 |
| 8 Jun 2005 | GBX | 171 | 174.75 | 171 | 173.916 | 173.916 | +0.966 (+0.56%) | 2,757,716 |
| 7 Jun 2005 | GBX | 173 | 173.25 | 170 | 172.95 | 172.95 | +0.17 (+0.10%) | 2,523,843 |
| 6 Jun 2005 | GBX | 170.75 | 173.75 | 169.75 | 172.78 | 172.78 | +1.33 (+0.78%) | 4,466,058 |
| 3 Jun 2005 | GBX | 170.25 | 172 | 169.75 | 171.45 | 171.45 | -1.55 (-0.90%) | 2,283,136 |
| 2 Jun 2005 | GBX | 171 | 174.25 | 168.75 | 173 | 173 | +4.41 (+2.62%) | 9,755,035 |
| 1 Jun 2005 | GBX | 167 | 171.5 | 166.25 | 168.59 | 168.59 | +1.84 (+1.10%) | 5,646,742 |
| 31 May 2005 | GBX | 168.75 | 171 | 166.25 | 166.75 | 166.75 | -0.34 (-0.20%) | 1,982,173 |
| 27 May 2005 | GBX | 166.25 | 168.6 | 166.25 | 167.09 | 167.09 | -2.791 (-1.64%) | 4,316,854 |
