|
Closing price on 10/10/2003
|
|
| Open |
31.50 |
| High |
31.50 |
| Low |
31.50 |
| Volume |
100 |
| Split-adjusted Price |
3.60 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2003
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
3.60
|
100
|
|
|
10/9/2003
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
3.60
|
10,250
|
|
|
10/8/2003
|
-1.20 / -3.67%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
3.60
|
2,090
|
|
|
10/7/2003
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.10
|
32.70
|
32.70
|
3.74
|
5,240
|
|
|
10/6/2003
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.74
|
9,490
|
|
|
10/3/2003
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.74
|
10,000
|
|
|
10/2/2003
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.74
|
10,600
|
|
|
10/1/2003
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.74
|
1,490
|
|
|
9/30/2003
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.74
|
20
|
|
|
9/29/2003
|
-0.60 / -1.80%
|
32.70
|
33.30
|
32.70
|
32.70
|
32.70
|
3.74
|
30
|
|
|
9/26/2003
|
-0.70 / -2.06%
|
33.90
|
33.90
|
33.30
|
33.30
|
33.30
|
3.81
|
60
|
|
|
9/25/2003
|
+1.30 / +3.98%
|
34.00
|
34.10
|
34.00
|
34.00
|
34.00
|
3.89
|
180
|
|
|
9/24/2003
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.74
|
5,220
|
|
|
9/23/2003
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.74
|
4,500
|
|
|
9/22/2003
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.74
|
2,400
|
|
|
9/19/2003
|
-0.30 / -0.91%
|
32.70
|
33.00
|
32.70
|
32.70
|
32.70
|
3.74
|
3,800
|
|
|
9/18/2003
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
3.77
|
0
|
|
|
9/17/2003
|
+0.30 / +0.92%
|
32.70
|
33.00
|
32.60
|
33.00
|
33.00
|
3.77
|
2,400
|
|
|
9/16/2003
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.50
|
32.70
|
32.70
|
3.74
|
920
|
|
|
9/15/2003
|
-0.10 / -0.30%
|
32.70
|
32.80
|
32.70
|
32.70
|
32.70
|
3.74
|
640
|
|
|
9/12/2003
|
-0.10 / -0.30%
|
32.80
|
32.90
|
32.80
|
32.80
|
32.80
|
3.75
|
6,200
|
|
|
9/11/2003
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
3.76
|
1,100
|
|
|
9/10/2003
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
3.76
|
1,010
|
|
|
9/9/2003
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
3.76
|
610
|
|
|
9/8/2003
|
-0.10 / -0.30%
|
32.90
|
33.00
|
32.90
|
32.90
|
32.90
|
3.76
|
700
|
|
|
9/5/2003
|
0.00 / 0.00%
|
33.00
|
33.10
|
33.00
|
33.00
|
33.00
|
3.77
|
1,020
|
|
|
9/4/2003
|
0.00 / 0.00%
|
33.00
|
33.10
|
33.00
|
33.00
|
33.00
|
3.77
|
5,450
|
|
|
9/3/2003
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
3.77
|
200
|
|
|
8/29/2003
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
3.77
|
10,000
|
|
|
8/28/2003
|
-0.30 / -0.90%
|
33.00
|
33.30
|
33.00
|
33.00
|
33.00
|
3.77
|
1,100
|
|
|