Genesee & Wyoming (NY: GWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	9.022	9.222	9.022	9.142	99,300	+0.14(+1.58%)
Jun 27, 2003	9.276	9.276	8.996	9.000	48,200	-0.27(-2.92%)
Jun 26, 2003	8.911	9.284	8.880	9.271	32,100	+0.37(+4.20%)
Jun 25, 2003	8.889	8.942	8.867	8.898	16,100	+0.01(+0.10%)
Jun 24, 2003	8.916	9.031	8.876	8.889	20,100	-0.03(-0.30%)
Jun 23, 2003	8.933	8.964	8.858	8.916	58,000	-0.06(-0.69%)
Jun 20, 2003	8.933	8.987	8.898	8.978	52,000	+0.09(+1.00%)
Jun 19, 2003	8.942	9.022	8.889	8.889	21,800	-0.08(-0.84%)
Jun 18, 2003	9.102	9.107	8.920	8.964	26,700	-0.14(-1.51%)
Jun 17, 2003	8.978	9.164	8.889	9.102	71,900	+0.12(+1.39%)
Jun 16, 2003	8.867	8.978	8.822	8.978	67,100	+0.11(+1.20%)
Jun 13, 2003	9.089	9.102	8.867	8.871	27,100	-0.20(-2.16%)
Jun 12, 2003	8.978	9.089	8.867	9.067	61,900	+0.09(+0.99%)
Jun 11, 2003	9.111	9.129	8.956	8.978	35,100	-0.13(-1.46%)
Jun 10, 2003	9.129	9.284	9.004	9.111	25,200	+0.00(+0.05%)
Jun 09, 2003	9.333	9.378	9.044	9.107	38,400	-0.24(-2.57%)
Jun 06, 2003	9.369	9.444	9.164	9.347	40,000	-0.05(-0.57%)
Jun 05, 2003	9.338	9.489	9.204	9.400	66,400	+0.04(+0.48%)
Jun 04, 2003	9.333	9.440	9.333	9.356	37,100	-0.09(-0.94%)
Jun 03, 2003	9.311	9.524	9.289	9.444	28,200	+0.12(+1.29%)
Jun 02, 2003	9.324	9.378	9.267	9.324	53,900	+0.04(+0.38%)
May 30, 2003	9.111	9.333	9.111	9.289	44,100	+0.23(+2.50%)
May 29, 2003	8.933	9.307	8.933	9.062	42,800	+0.13(+1.44%)
May 28, 2003	8.911	8.933	8.822	8.933	36,200	+0.09(+1.00%)
May 27, 2003	8.889	8.893	8.711	8.844	57,300	-0.04(-0.45%)
May 23, 2003	8.889	8.893	8.822	8.884	20,600	+0.00(+0.00%)
May 22, 2003	8.844	8.889	8.836	8.884	10,700	+0.02(+0.20%)
May 21, 2003	8.902	8.902	8.831	8.867	7,700	-0.04(-0.40%)
May 20, 2003	8.818	8.929	8.813	8.902	13,500	+0.09(+1.01%)
May 19, 2003	8.889	8.920	8.524	8.813	52,500	-0.18(-1.98%)
May 16, 2003	9.156	9.200	8.987	8.991	41,900	-0.20(-2.22%)
May 15, 2003	9.200	9.236	9.129	9.196	24,100	+0.08(+0.83%)
May 14, 2003	9.204	9.204	8.973	9.120	35,700	+0.03(+0.29%)
May 13, 2003	8.911	9.098	8.853	9.093	11,100	+0.15(+1.69%)
May 12, 2003	9.111	9.129	8.933	8.942	22,500	-0.17(-1.85%)
May 09, 2003	8.898	9.129	8.898	9.111	26,700	+0.20(+2.24%)
May 08, 2003	8.920	9.000	8.898	8.911	65,900	-0.01(-0.10%)
May 07, 2003	8.747	9.053	8.667	8.920	48,100	+0.11(+1.21%)
May 06, 2003	8.733	9.004	8.711	8.813	29,700	+0.07(+0.76%)
May 05, 2003	8.733	8.867	8.644	8.747	73,400	+0.08(+0.92%)
May 02, 2003	8.156	8.667	8.133	8.667	85,600	+0.59(+7.26%)
May 01, 2003	7.733	8.093	7.711	8.080	21,400	+0.39(+5.09%)
Apr 30, 2003	7.711	7.778	7.667	7.689	26,900	-0.05(-0.63%)
Apr 29, 2003	7.778	7.800	7.378	7.738	50,400	+0.01(+0.12%)
Apr 28, 2003	7.800	7.800	7.564	7.729	17,600	-0.04(-0.57%)
Apr 25, 2003	7.778	7.778	7.640	7.773	18,100	-0.00(-0.06%)
Apr 24, 2003	7.880	7.889	7.778	7.778	11,300	-0.10(-1.30%)
Apr 23, 2003	7.760	7.889	7.711	7.880	57,800	+0.14(+1.84%)
Apr 22, 2003	7.533	7.804	7.449	7.738	77,400	+0.25(+3.32%)
Apr 21, 2003	7.724	7.729	7.467	7.489	90,300	-0.24(-3.05%)
Apr 17, 2003	7.511	7.724	7.467	7.724	78,900	+0.26(+3.45%)
Apr 16, 2003	7.578	7.578	7.444	7.467	36,700	-0.09(-1.18%)
Apr 15, 2003	7.711	7.716	7.511	7.556	159,000	-0.22(-2.80%)
Apr 14, 2003	7.369	7.773	7.356	7.773	42,500	+0.40(+5.49%)
Apr 11, 2003	7.649	7.649	7.369	7.369	41,500	-0.28(-3.61%)
Apr 10, 2003	7.773	7.773	7.644	7.644	19,200	-0.16(-1.99%)
Apr 09, 2003	7.796	7.862	7.756	7.800	76,100	+0.00(+0.06%)
Apr 08, 2003	8.071	8.076	7.653	7.796	55,600	-0.24(-2.93%)
Apr 07, 2003	7.378	8.111	7.378	8.031	71,400	+0.63(+8.46%)
Apr 04, 2003	7.289	7.440	7.289	7.404	18,700	+0.14(+1.90%)
Apr 03, 2003	7.311	7.444	7.267	7.267	29,700	+0.00(+0.00%)
Apr 02, 2003	7.009	7.333	6.933	7.267	46,800	+0.26(+3.68%)