Genesee & Wyoming (NY: GWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.68	15.24	14.61	15.24	346,100	+0.55(+3.77%)
May 27, 2004	14.27	14.79	14.27	14.69	682,500	+0.49(+3.48%)
May 26, 2004	14.55	14.63	14.07	14.19	1,942,300	-0.84(-5.59%)
May 25, 2004	15.12	15.50	14.93	15.03	252,400	+0.18(+1.21%)
May 24, 2004	14.44	14.89	14.44	14.85	220,900	+0.42(+2.91%)
May 21, 2004	14.67	14.76	14.36	14.43	92,200	-0.20(-1.37%)
May 20, 2004	14.47	14.90	14.47	14.63	128,900	+0.23(+1.62%)
May 19, 2004	14.66	14.86	14.27	14.40	158,600	-0.19(-1.32%)
May 18, 2004	14.89	14.89	14.54	14.59	159,500	-0.29(-1.93%)
May 17, 2004	15.32	15.32	14.50	14.88	120,700	-0.44(-2.87%)
May 14, 2004	15.65	15.65	14.97	15.32	137,200	-0.33(-2.09%)
May 13, 2004	15.57	15.86	15.47	15.65	45,900	+0.01(+0.09%)
May 12, 2004	15.50	15.63	15.19	15.63	104,200	+0.10(+0.64%)
May 11, 2004	15.23	15.72	15.23	15.53	95,000	+0.33(+2.19%)
May 10, 2004	15.60	15.61	15.20	15.20	99,100	-0.47(-3.02%)
May 07, 2004	15.80	15.85	15.46	15.67	209,700	-0.25(-1.55%)
May 06, 2004	15.57	15.92	15.33	15.92	92,300	+0.35(+2.23%)
May 05, 2004	16.00	16.00	15.57	15.57	99,200	-0.43(-2.67%)
May 04, 2004	15.50	16.81	15.50	16.00	160,900	+0.67(+4.35%)
May 03, 2004	15.27	15.43	14.93	15.33	175,700	-0.03(-0.22%)
Apr 30, 2004	15.70	15.73	15.11	15.37	122,000	-0.33(-2.12%)
Apr 29, 2004	15.95	15.98	15.65	15.70	132,500	-0.19(-1.18%)
Apr 28, 2004	16.53	16.53	15.79	15.89	98,900	-0.71(-4.30%)
Apr 27, 2004	16.43	16.85	16.37	16.60	67,500	+0.23(+1.43%)
Apr 26, 2004	16.60	16.65	16.30	16.37	107,000	-0.30(-1.80%)
Apr 23, 2004	16.65	16.67	16.51	16.67	38,900	+0.02(+0.12%)
Apr 22, 2004	16.47	16.67	16.45	16.65	65,100	+0.21(+1.26%)
Apr 21, 2004	16.23	16.53	16.14	16.44	163,000	+0.22(+1.36%)
Apr 20, 2004	16.60	16.62	16.21	16.22	82,200	-0.35(-2.13%)
Apr 19, 2004	16.43	16.59	16.34	16.57	176,100	+0.14(+0.85%)
Apr 16, 2004	16.27	16.49	15.80	16.43	119,100	+0.27(+1.65%)
Apr 15, 2004	16.19	16.37	16.10	16.17	66,500	-0.02(-0.12%)
Apr 14, 2004	16.10	16.53	15.97	16.19	69,200	+0.06(+0.37%)
Apr 13, 2004	16.24	16.47	16.10	16.13	41,300	-0.01(-0.08%)
Apr 12, 2004	16.90	16.98	16.14	16.14	189,300	-0.69(-4.12%)
Apr 08, 2004	17.13	17.15	16.79	16.83	14,200	-0.20(-1.17%)
Apr 07, 2004	17.23	17.28	16.98	17.03	51,300	-0.23(-1.35%)
Apr 06, 2004	17.20	17.33	17.00	17.27	46,700	+0.10(+0.58%)
Apr 05, 2004	17.40	17.40	16.93	17.17	46,600	-0.10(-0.58%)
Apr 02, 2004	17.05	17.33	16.99	17.27	50,000	+0.38(+2.25%)
Apr 01, 2004	16.50	17.03	16.50	16.89	99,400	+0.42(+2.55%)
Mar 31, 2004	16.64	16.67	16.33	16.47	74,900	-0.17(-1.04%)
Mar 30, 2004	16.63	16.71	16.41	16.64	59,900	+0.01(+0.08%)
Mar 29, 2004	16.53	16.81	16.33	16.63	73,600	+0.23(+1.42%)
Mar 26, 2004	16.07	16.69	16.04	16.39	86,900	+0.39(+2.46%)
Mar 25, 2004	15.80	16.31	15.80	16.00	93,900	+0.29(+1.87%)
Mar 24, 2004	15.80	15.91	15.67	15.71	92,700	-0.05(-0.30%)
Mar 23, 2004	15.73	15.93	15.70	15.75	65,900	+0.09(+0.55%)
Mar 22, 2004	15.81	15.83	15.55	15.67	196,700	-0.15(-0.93%)
Mar 19, 2004	15.60	15.97	15.43	15.81	117,000	+0.31(+2.02%)
Mar 18, 2004	15.57	15.62	15.33	15.50	66,700	+0.03(+0.22%)
Mar 17, 2004	15.46	15.70	15.43	15.47	80,300	+0.04(+0.26%)
Mar 16, 2004	15.83	15.94	14.81	15.43	192,600	-0.42(-2.64%)
Mar 15, 2004	16.36	16.36	15.84	15.84	65,500	-0.58(-3.52%)
Mar 12, 2004	16.02	16.42	15.94	16.42	48,100	+0.48(+3.01%)
Mar 11, 2004	15.84	16.34	15.76	15.94	58,500	+0.14(+0.90%)
Mar 10, 2004	16.28	16.28	15.75	15.80	87,700	-0.48(-2.95%)
Mar 09, 2004	16.26	16.44	16.26	16.28	51,400	+0.02(+0.11%)
Mar 08, 2004	16.37	16.40	16.26	16.26	305,500	-0.06(-0.38%)
Mar 05, 2004	16.18	16.38	16.13	16.32	49,600	+0.21(+1.30%)
Mar 04, 2004	16.44	16.44	16.12	16.12	61,300	-0.31(-1.89%)
Mar 03, 2004	16.44	16.48	16.36	16.43	71,200	+0.03(+0.16%)
Mar 02, 2004	16.13	16.56	16.13	16.40	99,600	+0.27(+1.65%)