| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | GBX | 131.5 | 131.5 | 128.75 | 129.25 | 129.25 | -1.152 (-0.88%) | 4,713,404 |
| 7 Sep 2004 | GBX | 132.75 | 133 | 129 | 130.4023 | 130.4023 | -4.058 (-3.02%) | 3,367,578 |
| 6 Sep 2004 | GBX | 134.5 | 135 | 132.75 | 134.46 | 134.46 | +0.374 (+0.28%) | 5,315,872 |
| 3 Sep 2004 | GBX | 133.25 | 134.5 | 133 | 134.086 | 134.086 | -0.133 (-0.10%) | 4,118,339 |
| 2 Sep 2004 | GBX | 131.25 | 135.5 | 130 | 134.2186 | 134.2186 | +2.219 (+1.68%) | 10,710,722 |
| 1 Sep 2004 | GBX | 129 | 134 | 129 | 132 | 132 | +3.91 (+3.05%) | 10,008,911 |
| 31 Aug 2004 | GBX | 127.25 | 130 | 127.02 | 128.09 | 128.09 | -0.16 (-0.12%) | 1,995,258 |
| 27 Aug 2004 | GBX | 127 | 129.75 | 127 | 128.25 | 128.25 | +1.5 (+1.18%) | 3,636,519 |
| 26 Aug 2004 | GBX | 123 | 127 | 123 | 126.75 | 126.75 | +3.859 (+3.14%) | 3,073,995 |
| 25 Aug 2004 | GBX | 122.25 | 123.5 | 122 | 122.8909 | 122.8909 | +0.58 (+0.47%) | 1,508,051 |
| 24 Aug 2004 | GBX | 124.25 | 125 | 122 | 122.3111 | 122.3111 | -4.389 (-3.46%) | 4,399,432 |
| 23 Aug 2004 | GBX | 125.5 | 128.5 | 125.5 | 126.7 | 126.7 | +1.631 (+1.30%) | 4,685,268 |
| 20 Aug 2004 | GBX | 126 | 126.5 | 124 | 125.0695 | 125.0695 | +0.558 (+0.45%) | 4,819,821 |
| 19 Aug 2004 | GBX | 122.75 | 126.75 | 122.7 | 124.5117 | 124.5117 | +2.762 (+2.27%) | 8,510,431 |
| 18 Aug 2004 | GBX | 118.5 | 122.25 | 118.25 | 121.75 | 121.75 | +2.75 (+2.31%) | 3,410,984 |
| 17 Aug 2004 | GBX | 121.5 | 122 | 118.25 | 119 | 119 | -0.65 (-0.54%) | 3,404,670 |
| 16 Aug 2004 | GBX | 123.5 | 124 | 119.5 | 119.65 | 119.65 | -2.6 (-2.13%) | 1,919,542 |
| 13 Aug 2004 | GBX | 122 | 123.75 | 121.35 | 122.25 | 122.25 | +1.954 (+1.62%) | 6,587,497 |
| 12 Aug 2004 | GBX | 121 | 121.99 | 118.5 | 120.2959 | 120.2959 | +2.046 (+1.73%) | 3,754,809 |
| 11 Aug 2004 | GBX | 117.75 | 120.5 | 116.5 | 118.25 | 118.25 | +1.61 (+1.38%) | 2,802,109 |
| 10 Aug 2004 | GBX | 116.75 | 118.5 | 115 | 116.64 | 116.64 | -0.36 (-0.31%) | 7,953,163 |
| 9 Aug 2004 | GBX | 116.5 | 118.25 | 116 | 117 | 117 | +0.52 (+0.45%) | 1,455,621 |
| 6 Aug 2004 | GBX | 117.5 | 118.45 | 115.5 | 116.48 | 116.48 | -1.416 (-1.20%) | 5,646,889 |
| 5 Aug 2004 | GBX | 119.25 | 120.4 | 116.75 | 117.8962 | 117.8962 | -1.843 (-1.54%) | 2,470,699 |
| 4 Aug 2004 | GBX | 119.5 | 120.25 | 119.05 | 119.739 | 119.739 | +0.739 (+0.62%) | 15,597,886 |
| 3 Aug 2004 | GBX | 119.25 | 120 | 118 | 119 | 119 | -0.036 (-0.03%) | 3,791,350 |
| 2 Aug 2004 | GBX | 117 | 120 | 117 | 119.036 | 119.036 | +1.036 (+0.88%) | 3,571,350 |
| 30 Jul 2004 | GBX | 118.5 | 119 | 117 | 118 | 118 | -0.143 (-0.12%) | 5,503,015 |
| 29 Jul 2004 | GBX | 116.5 | 119.5 | 115.83 | 118.1431 | 118.1431 | +3.013 (+2.62%) | 5,149,012 |
| 28 Jul 2004 | GBX | 115 | 117 | 114.75 | 115.13 | 115.13 | +0.13 (+0.11%) | 13,031,025 |
