Genesee & Wyoming (NY: GWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2003	6.889	7.009	6.840	7.009	66,300	+0.12(+1.74%)
Mar 31, 2003	6.956	6.987	6.889	6.889	29,600	-0.07(-0.96%)
Mar 28, 2003	7.013	7.022	6.947	6.956	26,300	-0.09(-1.26%)
Mar 27, 2003	6.978	7.133	6.956	7.044	64,600	+0.04(+0.64%)
Mar 26, 2003	6.947	7.036	6.947	7.000	22,400	+0.05(+0.70%)
Mar 25, 2003	6.876	7.022	6.853	6.951	19,000	+0.08(+1.16%)
Mar 24, 2003	7.289	7.289	6.871	6.871	43,600	-0.40(-5.44%)
Mar 21, 2003	7.067	7.311	7.036	7.267	31,400	+0.27(+3.81%)
Mar 20, 2003	7.027	7.067	6.911	7.000	45,500	-0.07(-1.01%)
Mar 19, 2003	6.978	7.120	6.938	7.071	24,200	+0.09(+1.34%)
Mar 18, 2003	6.831	6.978	6.800	6.978	46,400	+0.19(+2.82%)
Mar 17, 2003	6.600	6.787	6.573	6.787	64,300	+0.19(+2.83%)
Mar 14, 2003	6.476	6.600	6.467	6.600	46,500	+0.16(+2.41%)
Mar 13, 2003	6.200	6.444	6.187	6.444	76,500	+0.22(+3.57%)
Mar 12, 2003	6.400	6.400	5.987	6.222	204,500	-0.22(-3.45%)
Mar 11, 2003	6.422	6.484	6.400	6.444	57,500	+0.02(+0.35%)
Mar 10, 2003	6.556	6.556	6.364	6.422	74,100	-0.13(-2.03%)
Mar 07, 2003	6.471	6.644	6.436	6.556	27,800	+0.08(+1.30%)
Mar 06, 2003	6.622	6.627	6.356	6.471	101,400	-0.18(-2.74%)
Mar 05, 2003	6.844	6.844	6.564	6.653	61,200	-0.17(-2.48%)
Mar 04, 2003	6.822	6.840	6.658	6.822	50,000	+0.04(+0.59%)