Greenbrier Companies (NY: GBX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	25.86	26.08	25.51	25.97	178,046	+0.38(+1.50%)
Dec 30, 2004	26.71	26.85	25.05	25.59	670,214	-1.12(-4.19%)
Dec 29, 2004	28.00	28.00	26.42	26.71	230,052	-1.45(-5.15%)
Dec 28, 2004	27.97	28.20	27.24	28.16	90,065	+0.29(+1.05%)
Dec 27, 2004	27.35	27.87	27.20	27.87	62,042	+0.63(+2.31%)
Dec 23, 2004	27.90	27.91	27.19	27.24	58,653	-0.54(-1.96%)
Dec 22, 2004	27.67	28.08	27.67	27.78	59,435	+0.16(+0.58%)
Dec 21, 2004	27.35	27.93	27.04	27.62	82,114	+0.42(+1.55%)
Dec 20, 2004	26.55	27.46	26.55	27.20	87,589	+0.73(+2.75%)
Dec 17, 2004	28.08	28.20	26.42	26.47	236,569	-1.90(-6.71%)
Dec 16, 2004	27.24	28.38	24.18	28.37	816,587	+0.68(+2.44%)
Dec 15, 2004	26.63	27.70	26.63	27.70	170,486	+1.26(+4.76%)
Dec 14, 2004	25.05	26.47	25.05	26.44	81,072	+1.35(+5.38%)
Dec 13, 2004	24.52	25.24	23.93	25.09	131,514	+0.11(+0.43%)
Dec 10, 2004	25.29	25.45	24.87	24.98	123,302	-0.31(-1.21%)
Dec 09, 2004	25.89	25.89	25.24	25.29	148,979	-0.63(-2.43%)
Dec 08, 2004	24.36	25.92	24.11	25.92	136,988	+1.94(+8.10%)
Dec 07, 2004	25.07	25.15	23.86	23.98	170,095	-1.04(-4.17%)
Dec 06, 2004	24.70	25.07	24.40	25.02	115,612	+0.49(+2.00%)
Dec 03, 2004	23.78	24.55	23.78	24.53	221,710	+0.86(+3.63%)
Dec 02, 2004	23.41	23.78	23.40	23.67	103,621	+0.27(+1.15%)
Dec 01, 2004	22.90	23.52	22.90	23.40	167,879	+0.58(+2.56%)
Nov 30, 2004	22.63	22.90	22.41	22.82	99,711	+0.30(+1.33%)
Nov 29, 2004	22.25	22.63	22.20	22.52	57,089	+0.48(+2.19%)
Nov 26, 2004	21.87	22.13	21.87	22.03	21,506	+0.22(+1.02%)
Nov 24, 2004	21.80	22.07	21.74	21.81	37,407	+0.21(+0.96%)
Nov 23, 2004	21.51	21.65	21.51	21.60	49,138	+0.10(+0.46%)
Nov 22, 2004	21.11	21.59	21.04	21.51	56,177	+0.39(+1.85%)
Nov 19, 2004	21.47	21.47	20.71	21.11	48,617	-0.30(-1.40%)
Nov 18, 2004	21.65	21.65	21.32	21.41	32,194	-0.07(-0.32%)
Nov 17, 2004	20.75	21.54	20.75	21.48	87,198	+0.77(+3.74%)
Nov 16, 2004	20.52	20.83	20.52	20.71	94,627	+0.31(+1.50%)
Nov 15, 2004	20.56	20.56	19.64	20.40	138,291	-0.16(-0.78%)
Nov 12, 2004	20.62	20.70	20.39	20.56	69,080	+0.05(+0.22%)
Nov 11, 2004	20.67	20.79	20.18	20.52	94,236	-0.14(-0.67%)
Nov 10, 2004	21.10	21.14	20.37	20.65	145,460	+0.84(+4.22%)
Nov 09, 2004	19.83	19.92	19.70	19.82	61,130	+0.02(+0.12%)
Nov 08, 2004	19.45	19.95	19.43	19.79	50,311	+0.35(+1.82%)
Nov 05, 2004	19.52	19.52	19.37	19.44	34,410	+0.00(+0.00%)
Nov 04, 2004	19.14	19.45	19.14	19.44	28,935	+0.12(+0.64%)
Nov 03, 2004	19.07	19.38	19.07	19.32	22,288	+0.33(+1.74%)
Nov 02, 2004	18.68	19.14	18.68	18.99	34,931	+0.31(+1.64%)
Nov 01, 2004	18.91	19.03	18.68	18.68	24,504	-0.26(-1.38%)
Oct 29, 2004	19.06	19.17	18.93	18.94	18,378	-0.12(-0.60%)
Oct 28, 2004	19.19	19.27	19.02	19.06	31,803	-0.13(-0.68%)
Oct 27, 2004	19.30	19.53	19.17	19.19	23,461	-0.07(-0.36%)
Oct 26, 2004	19.45	19.45	19.25	19.26	70,775	-0.08(-0.40%)
Oct 25, 2004	18.70	19.36	18.64	19.33	38,189	+0.54(+2.86%)
Oct 22, 2004	18.73	18.99	18.67	18.80	16,944	-0.01(-0.04%)
Oct 21, 2004	19.49	19.49	18.49	18.80	96,713	-0.49(-2.54%)
Oct 20, 2004	18.80	19.30	18.76	19.30	71,166	+0.42(+2.24%)
Oct 19, 2004	19.07	19.07	18.84	18.87	22,158	-0.19(-1.01%)
Oct 18, 2004	18.30	19.07	18.30	19.07	43,664	+0.43(+2.31%)
Oct 15, 2004	18.17	18.65	18.17	18.64	30,369	+0.52(+2.88%)
Oct 14, 2004	17.91	18.13	17.91	18.11	20,202	+0.21(+1.16%)
Oct 13, 2004	18.41	18.51	17.91	17.91	38,059	-0.50(-2.71%)
Oct 12, 2004	18.67	18.70	18.18	18.41	22,549	-0.27(-1.44%)
Oct 11, 2004	18.76	18.76	18.51	18.67	27,241	+0.26(+1.42%)
Oct 08, 2004	18.01	18.41	17.91	18.41	39,754	+0.40(+2.21%)
Oct 07, 2004	18.95	18.98	17.95	18.01	52,006	-0.88(-4.67%)
Oct 06, 2004	18.68	18.91	18.68	18.90	39,884	+0.44(+2.37%)
Oct 05, 2004	18.91	18.91	18.42	18.46	41,448	-0.57(-2.98%)
Oct 04, 2004	19.33	19.33	18.82	19.03	75,206	-0.30(-1.55%)