|
Closing price on 10/1/2003
|
|
| Open |
32.70 |
| High |
32.70 |
| Low |
32.70 |
| Volume |
1,490 |
| Split-adjusted Price |
3.62 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2003
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.62
|
1,490
|
|
|
9/30/2003
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.62
|
20
|
|
|
9/29/2003
|
-0.60 / -1.80%
|
32.70
|
33.30
|
32.70
|
32.70
|
32.70
|
3.62
|
30
|
|
|
9/26/2003
|
-0.70 / -2.06%
|
33.90
|
33.90
|
33.30
|
33.30
|
33.30
|
3.69
|
60
|
|
|
9/25/2003
|
+1.30 / +3.98%
|
34.00
|
34.10
|
34.00
|
34.00
|
34.00
|
3.76
|
180
|
|
|
9/24/2003
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.62
|
5,220
|
|
|
9/23/2003
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.62
|
4,500
|
|
|
9/22/2003
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.62
|
2,400
|
|
|
9/19/2003
|
-0.30 / -0.91%
|
32.70
|
33.00
|
32.70
|
32.70
|
32.70
|
3.62
|
3,800
|
|
|
9/18/2003
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
3.65
|
0
|
|
|
9/17/2003
|
+0.30 / +0.92%
|
32.70
|
33.00
|
32.60
|
33.00
|
33.00
|
3.65
|
2,400
|
|
|
9/16/2003
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.50
|
32.70
|
32.70
|
3.62
|
920
|
|
|
9/15/2003
|
-0.10 / -0.30%
|
32.70
|
32.80
|
32.70
|
32.70
|
32.70
|
3.62
|
640
|
|
|
9/12/2003
|
-0.10 / -0.30%
|
32.80
|
32.90
|
32.80
|
32.80
|
32.80
|
3.63
|
6,200
|
|
|
9/11/2003
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
3.64
|
1,100
|
|
|
9/10/2003
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
3.64
|
1,010
|
|
|
9/9/2003
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
3.64
|
610
|
|
|
9/8/2003
|
-0.10 / -0.30%
|
32.90
|
33.00
|
32.90
|
32.90
|
32.90
|
3.64
|
700
|
|
|
9/5/2003
|
0.00 / 0.00%
|
33.00
|
33.10
|
33.00
|
33.00
|
33.00
|
3.65
|
1,020
|
|
|
9/4/2003
|
0.00 / 0.00%
|
33.00
|
33.10
|
33.00
|
33.00
|
33.00
|
3.65
|
5,450
|
|
|
9/3/2003
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
3.65
|
200
|
|
|
8/29/2003
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
3.65
|
10,000
|
|
|
8/28/2003
|
-0.30 / -0.90%
|
33.00
|
33.30
|
33.00
|
33.00
|
33.00
|
3.65
|
1,100
|
|
|
8/27/2003
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
3.69
|
0
|
|
|
8/26/2003
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
3.69
|
100
|
|
|
8/25/2003
|
+0.30 / +0.91%
|
33.00
|
33.30
|
33.00
|
33.30
|
33.30
|
3.69
|
200
|
|
|
8/22/2003
|
-0.10 / -0.30%
|
33.00
|
33.10
|
33.00
|
33.00
|
33.00
|
3.65
|
1,940
|
|
|
8/21/2003
|
+0.10 / +0.30%
|
33.00
|
33.10
|
33.00
|
33.10
|
33.10
|
3.66
|
20
|
|
|
8/20/2003
|
-0.10 / -0.30%
|
33.00
|
33.10
|
33.00
|
33.00
|
33.00
|
3.65
|
1,300
|
|
|
8/19/2003
|
-0.10 / -0.30%
|
33.10
|
33.20
|
33.10
|
33.10
|
33.10
|
3.66
|
1,000
|
|
|