Greenbrier Companies (NY: GBX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.925	8.171	7.925	8.017	10,818	+0.02(+0.29%)
May 29, 2003	7.810	8.133	7.787	7.994	17,074	+0.15(+1.86%)
May 28, 2003	7.480	7.856	7.480	7.849	19,420	+0.38(+5.14%)
May 27, 2003	7.480	7.519	7.442	7.465	11,079	-0.02(-0.21%)
May 23, 2003	7.480	7.488	7.473	7.480	18,638	+0.01(+0.10%)
May 22, 2003	7.480	7.519	7.457	7.473	23,982	-0.01(-0.10%)
May 21, 2003	7.480	7.480	7.457	7.480	11,470	+0.00(+0.00%)
May 20, 2003	7.465	7.480	7.457	7.480	15,249	+0.04(+0.52%)
May 19, 2003	7.457	7.480	7.365	7.442	12,382	-0.04(-0.51%)
May 16, 2003	7.457	7.480	7.457	7.480	11,209	+0.00(+0.00%)
May 15, 2003	7.480	7.480	7.404	7.480	14,598	+0.04(+0.52%)
May 14, 2003	7.480	7.480	7.434	7.442	15,901	-0.01(-0.10%)
May 13, 2003	7.289	7.450	7.250	7.450	35,583	+0.16(+2.21%)
May 12, 2003	7.289	7.335	7.250	7.289	45,489	+0.00(+0.00%)
May 09, 2003	7.173	7.342	7.173	7.289	40,145	+0.17(+2.37%)
May 08, 2003	6.537	7.227	6.537	7.120	21,245	+0.68(+10.48%)
May 07, 2003	6.483	6.483	6.406	6.445	6,256	-0.04(-0.59%)
May 06, 2003	6.330	6.560	6.291	6.483	15,510	+0.15(+2.42%)
May 05, 2003	6.253	6.460	6.253	6.330	13,294	+0.05(+0.86%)
May 02, 2003	6.475	6.475	6.230	6.276	3,649	-0.19(-2.97%)
May 01, 2003	6.376	6.521	6.376	6.468	5,213	+0.09(+1.44%)
Apr 30, 2003	6.506	6.529	6.368	6.376	6,126	-0.14(-2.12%)
Apr 29, 2003	6.399	6.514	6.399	6.514	4,431	+0.12(+1.92%)
Apr 28, 2003	6.330	6.399	6.276	6.391	10,557	+0.02(+0.36%)
Apr 25, 2003	6.291	6.460	6.214	6.368	13,685	+0.05(+0.85%)
Apr 24, 2003	6.322	6.330	6.222	6.314	8,211	-0.02(-0.24%)
Apr 23, 2003	6.176	6.345	6.176	6.330	14,467	+0.15(+2.36%)
Apr 22, 2003	6.199	6.214	6.145	6.184	10,036	-0.07(-1.10%)
Apr 21, 2003	6.260	6.368	6.214	6.253	35,452	-0.08(-1.33%)
Apr 17, 2003	6.199	6.337	6.199	6.337	64,258	+0.08(+1.23%)
Apr 16, 2003	6.253	6.268	6.191	6.260	7,820	+0.01(+0.12%)
Apr 15, 2003	6.299	6.307	6.153	6.253	66,213	-0.05(-0.73%)
Apr 14, 2003	6.307	6.307	6.253	6.299	42,882	-0.01(-0.12%)
Apr 11, 2003	6.322	6.345	6.284	6.307	53,048	-0.05(-0.84%)
Apr 10, 2003	6.330	6.360	6.276	6.360	8,993	+0.06(+0.97%)
Apr 09, 2003	6.445	6.445	6.138	6.299	19,029	-0.22(-3.41%)
Apr 08, 2003	6.491	6.521	6.153	6.521	23,852	-0.02(-0.35%)
Apr 07, 2003	6.951	7.020	6.276	6.544	105,185	-0.40(-5.75%)
Apr 04, 2003	6.813	7.058	6.813	6.943	11,861	+0.05(+0.78%)
Apr 03, 2003	6.399	6.905	6.399	6.890	59,174	+0.59(+9.38%)
Apr 02, 2003	6.253	6.445	6.099	6.299	15,119	+0.10(+1.61%)
Apr 01, 2003	6.253	6.360	6.107	6.199	9,123	-0.09(-1.46%)
Mar 31, 2003	6.253	6.330	6.253	6.291	5,865	+0.00(+0.00%)
Mar 28, 2003	6.291	6.299	6.260	6.291	19,160	+0.00(+0.00%)
Mar 27, 2003	6.284	6.291	6.245	6.291	9,254	+0.02(+0.24%)
Mar 26, 2003	6.199	6.291	6.199	6.276	9,254	+0.00(+0.00%)
Mar 25, 2003	6.260	6.291	6.214	6.276	6,647	+0.02(+0.25%)
Mar 24, 2003	6.253	6.284	6.191	6.260	4,692	+0.05(+0.74%)
Mar 21, 2003	6.130	6.214	6.092	6.214	3,649	+0.13(+2.14%)
Mar 20, 2003	6.099	6.099	6.076	6.084	521	-0.05(-0.75%)
Mar 19, 2003	6.122	6.130	6.084	6.130	1,173	+0.01(+0.13%)
Mar 18, 2003	6.122	6.138	6.061	6.122	9,123	+0.02(+0.25%)
Mar 17, 2003	6.138	6.138	6.076	6.107	6,126	-0.03(-0.50%)
Mar 14, 2003	6.214	6.214	6.138	6.138	6,647	-0.11(-1.72%)
Mar 13, 2003	6.084	6.284	6.023	6.245	22,679	+0.18(+2.91%)
Mar 12, 2003	6.237	6.237	6.061	6.069	6,386	-0.21(-3.30%)
Mar 11, 2003	6.291	6.291	6.276	6.276	1,433	-0.02(-0.24%)
Mar 10, 2003	6.291	6.322	6.245	6.291	2,997	+0.00(+0.00%)
Mar 07, 2003	6.222	6.330	6.222	6.291	5,604	+0.04(+0.61%)
Mar 06, 2003	6.322	6.330	6.253	6.253	4,040	+0.00(+0.00%)
Mar 05, 2003	6.345	6.368	6.253	6.253	2,606	-0.08(-1.21%)
Mar 04, 2003	6.345	6.368	6.253	6.330	8,081	-0.04(-0.60%)