Greenbrier Companies (NY: GBX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.37	18.37	17.19	17.61	104,272	-0.71(-3.89%)
Jul 29, 2004	16.68	18.51	16.66	18.32	178,958	+1.63(+9.79%)
Jul 28, 2004	16.37	16.69	16.19	16.69	137,118	+0.31(+1.92%)
Jul 27, 2004	16.30	16.56	16.27	16.37	71,817	+0.18(+1.09%)
Jul 26, 2004	16.23	16.53	16.13	16.20	83,679	+0.08(+0.52%)
Jul 23, 2004	16.11	16.22	15.87	16.11	77,683	-0.31(-1.87%)
Jul 22, 2004	16.31	16.58	16.12	16.42	117,046	+0.08(+0.52%)
Jul 21, 2004	15.97	16.42	15.64	16.33	107,270	+0.41(+2.60%)
Jul 20, 2004	15.42	16.01	15.38	15.92	152,238	+0.50(+3.23%)
Jul 19, 2004	15.73	15.73	15.27	15.42	143,766	-0.42(-2.66%)
Jul 16, 2004	16.65	16.73	15.54	15.84	86,285	-0.73(-4.40%)
Jul 15, 2004	17.07	17.72	16.30	16.57	307,996	-0.38(-2.26%)
Jul 14, 2004	16.11	17.19	16.03	16.96	532,704	+1.73(+11.33%)
Jul 13, 2004	15.27	15.34	15.12	15.23	49,008	-0.02(-0.10%)
Jul 12, 2004	15.23	15.27	15.11	15.24	40,536	+0.02(+0.10%)
Jul 09, 2004	15.11	15.23	15.08	15.23	28,023	+0.15(+1.02%)
Jul 08, 2004	15.02	15.11	14.88	15.08	39,102	+0.00(+0.00%)
Jul 07, 2004	14.92	15.08	14.91	15.08	34,801	+0.19(+1.29%)
Jul 06, 2004	14.88	14.98	14.68	14.88	44,055	+0.00(+0.00%)
Jul 02, 2004	14.94	14.94	14.73	14.88	45,358	+0.00(+0.00%)
Jul 01, 2004	14.58	14.91	14.58	14.88	72,991	+0.27(+1.84%)
Jun 30, 2004	14.52	14.65	14.50	14.62	78,465	+0.10(+0.69%)
Jun 29, 2004	14.51	14.68	14.46	14.52	60,087	+0.01(+0.05%)
Jun 28, 2004	14.58	14.75	14.50	14.51	46,662	-0.18(-1.25%)
Jun 25, 2004	14.65	14.73	14.50	14.69	53,439	+0.04(+0.26%)
Jun 24, 2004	14.69	14.87	14.62	14.65	63,085	-0.01(-0.05%)
Jun 23, 2004	14.66	14.73	14.54	14.66	113,657	+0.01(+0.05%)
Jun 22, 2004	14.81	14.85	14.65	14.65	116,133	-0.05(-0.31%)
Jun 21, 2004	14.74	14.74	14.46	14.70	293,006	-0.12(-0.78%)
Jun 18, 2004	15.19	15.34	14.78	14.81	80,941	-0.21(-1.38%)
Jun 17, 2004	14.31	15.02	14.27	15.02	220,797	+1.29(+9.39%)
Jun 16, 2004	13.68	13.79	13.62	13.73	22,158	+0.05(+0.39%)
Jun 15, 2004	13.50	13.76	13.50	13.68	45,098	+0.10(+0.73%)
Jun 14, 2004	13.69	13.69	13.51	13.58	67,256	-0.16(-1.17%)
Jun 10, 2004	13.73	13.81	13.69	13.74	41,057	-0.02(-0.11%)
Jun 09, 2004	13.31	13.76	13.31	13.76	61,260	+0.39(+2.93%)
Jun 08, 2004	13.31	13.58	13.31	13.36	33,628	+0.05(+0.40%)
Jun 07, 2004	13.09	13.31	13.05	13.31	10,166	+0.23(+1.76%)
Jun 04, 2004	12.93	13.16	12.89	13.08	34,279	+0.25(+1.97%)
Jun 03, 2004	12.48	12.97	12.47	12.83	17,726	+0.36(+2.89%)
Jun 02, 2004	12.63	12.66	12.47	12.47	19,811	-0.12(-0.97%)
Jun 01, 2004	13.22	13.35	12.47	12.59	25,286	-0.63(-4.76%)
May 28, 2004	13.35	13.43	13.22	13.22	87,198	+0.02(+0.18%)
May 27, 2004	13.20	13.30	13.14	13.20	77,422	+0.11(+0.82%)
May 26, 2004	12.74	13.16	12.74	13.09	100,232	+0.97(+7.97%)
May 25, 2004	11.75	12.18	11.75	12.12	16,292	+0.38(+3.20%)
May 24, 2004	11.56	11.75	11.56	11.75	9,775	+0.24(+2.07%)
May 21, 2004	11.24	11.51	11.24	11.51	11,339	+0.23(+2.04%)
May 20, 2004	11.39	11.51	11.16	11.28	11,339	-0.11(-0.94%)
May 19, 2004	11.35	11.47	11.29	11.39	29,326	+0.11(+0.95%)
May 18, 2004	10.97	11.32	10.97	11.28	11,991	+0.31(+2.80%)
May 17, 2004	11.26	11.26	10.75	10.97	27,501	-0.31(-2.72%)
May 14, 2004	11.35	11.43	11.14	11.28	21,766	-0.09(-0.81%)
May 13, 2004	11.47	11.55	11.35	11.37	16,683	-0.10(-0.87%)
May 12, 2004	11.22	11.49	11.18	11.47	22,940	+0.25(+2.26%)
May 11, 2004	11.51	11.51	11.16	11.22	19,811	-0.26(-2.27%)
May 10, 2004	11.95	11.95	11.48	11.48	18,117	-0.55(-4.59%)
May 07, 2004	12.51	12.51	12.01	12.03	16,683	-0.44(-3.51%)
May 06, 2004	12.97	12.97	12.31	12.47	20,854	-0.50(-3.85%)
May 05, 2004	13.15	13.17	12.97	12.97	16,292	-0.18(-1.34%)
May 04, 2004	13.04	13.15	12.90	13.14	6,517	+0.10(+0.76%)