| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | GBX | 316.75 | 316.75 | 316.25 | 316.5 | 316.5 | +3.5 (+1.12%) | 13,618 |
| 21 Dec 2005 | GBX | 313.25 | 313.25 | 312.75 | 313 | 313 | +0.5 (+0.16%) | 5,000 |
| 20 Dec 2005 | GBX | 310 | 312.5 | 310 | 312.5 | 312.5 | 0.0 (0.0%) | 138,102 |
| 19 Dec 2005 | GBX | 312.5 | 312.75 | 312.25 | 312.5 | 312.5 | +4.5 (+1.46%) | 330,323 |
| 16 Dec 2005 | GBX | 310 | 310 | 308 | 308 | 308 | -6 (-1.91%) | 230,721 |
| 15 Dec 2005 | GBX | 318 | 318 | 314 | 314 | 314 | -6.5 (-2.03%) | 61,727 |
| 14 Dec 2005 | GBX | 325 | 325 | 320 | 320.5 | 320.5 | -5.5 (-1.69%) | 254,447 |
| 13 Dec 2005 | GBX | 330 | 330 | 320 | 326 | 326 | -8 (-2.40%) | 10,217 |
| 12 Dec 2005 | GBX | 308 | 335 | 308 | 334 | 334 | +26 (+8.44%) | 62,077 |
| 9 Dec 2005 | GBX | 280 | 308 | 280 | 308 | 308 | +29 (+10.39%) | 354,274 |
| 8 Dec 2005 | GBX | 300 | 300 | 278 | 279 | 279 | -23 (-7.62%) | 70,756 |
| 7 Dec 2005 | GBX | 310 | 310 | 302 | 302 | 302 | -8 (-2.58%) | 41,818 |
| 6 Dec 2005 | GBX | 328 | 328 | 310 | 310 | 310 | -19 (-5.78%) | 83,770 |
| 5 Dec 2005 | GBX | 335 | 335 | 329 | 329 | 329 | -10 (-2.95%) | 9,278 |
| 2 Dec 2005 | GBX | 335 | 339 | 335 | 339 | 339 | -2.5 (-0.73%) | 3,510 |
| 1 Dec 2005 | GBX | 341 | 345 | 339.83 | 341.5 | 341.5 | -2.5 (-0.73%) | 19,854 |
| 30 Nov 2005 | GBX | 348 | 348 | 340 | 344 | 344 | -4.5 (-1.29%) | 5,050 |
| 29 Nov 2005 | GBX | 351 | 351 | 348 | 348.5 | 348.5 | 0.0 (0.0%) | 7,000 |
| 28 Nov 2005 | GBX | 352 | 352 | 346.75 | 348.5 | 348.5 | 0.0 (0.0%) | 18,552 |
| 24 Nov 2005 | GBX | 348.5 | 350 | 348.5 | 348.5 | 348.5 | 0.0 (0.0%) | 69,039 |
| 23 Nov 2005 | GBX | 348.5 | 348.5 | 346 | 348.5 | 348.5 | 0.0 (0.0%) | 144,623 |
| 22 Nov 2005 | GBX | 350 | 350 | 348.5 | 348.5 | 348.5 | +1 (+0.29%) | 1,500 |
| 21 Nov 2005 | GBX | 349.29 | 349.29 | 346.81 | 347.5 | 347.5 | 0.0 (0.0%) | 112,700 |
| 18 Nov 2005 | GBX | 349.29 | 349.29 | 347.5 | 347.5 | 347.5 | -1 (-0.29%) | 200 |
| 17 Nov 2005 | GBX | 348.5 | 348.5 | 348.5 | 348.5 | 348.5 | 0.0 (0.0%) | 1,466,985 |
| 16 Nov 2005 | GBX | 351 | 351 | 348.5 | 348.5 | 348.5 | 0.0 (0.0%) | 2,900 |
| 15 Nov 2005 | GBX | 346 | 352 | 345 | 348.5 | 348.5 | 0.0 (0.0%) | 8,085 |
| 14 Nov 2005 | GBX | 346 | 351 | 346 | 348.5 | 348.5 | 0.0 (0.0%) | 2,429 |
| 11 Nov 2005 | GBX | 350 | 352 | 346 | 348.5 | 348.5 | +7 (+2.05%) | 39,728 |
| 10 Nov 2005 | GBX | 332 | 345 | 332 | 341.5 | 341.5 | +14.5 (+4.43%) | 23,956 |
