|
Closing price on 10/31/2003
|
|
| Open |
31.60 |
| High |
32.30 |
| Low |
31.60 |
| Volume |
6,820 |
| Split-adjusted Price |
3.57 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2003
|
+0.70 / +2.22%
|
31.60
|
32.30
|
31.60
|
32.30
|
32.30
|
3.57
|
6,820
|
|
|
10/30/2003
|
+0.30 / +0.96%
|
31.50
|
31.60
|
31.50
|
31.60
|
31.60
|
3.50
|
8,340
|
|
|
10/29/2003
|
-0.30 / -0.95%
|
31.30
|
31.60
|
31.30
|
31.30
|
31.30
|
3.46
|
750
|
|
|
10/28/2003
|
+0.30 / +0.96%
|
31.30
|
31.60
|
31.30
|
31.60
|
31.60
|
3.50
|
330
|
|
|
10/27/2003
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
3.46
|
4,150
|
|
|
10/24/2003
|
+0.20 / +0.64%
|
31.10
|
31.30
|
31.10
|
31.30
|
31.30
|
3.46
|
19,800
|
|
|
10/23/2003
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
3.44
|
9,910
|
|
|
10/22/2003
|
+0.10 / +0.32%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.10
|
3.44
|
9,900
|
|
|
10/21/2003
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
3.43
|
200
|
|
|
10/20/2003
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
3.43
|
10
|
|
|
10/17/2003
|
-0.30 / -0.96%
|
31.10
|
31.10
|
31.00
|
31.00
|
31.00
|
3.43
|
140
|
|
|
10/16/2003
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
3.46
|
9,910
|
|
|
10/15/2003
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
3.46
|
12,420
|
|
|
10/14/2003
|
-0.20 / -0.63%
|
31.50
|
31.50
|
31.30
|
31.30
|
31.30
|
3.46
|
5,010
|
|
|
10/13/2003
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
3.49
|
12,900
|
|
|
10/10/2003
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
3.49
|
100
|
|
|
10/9/2003
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
3.49
|
10,250
|
|
|
10/8/2003
|
-1.20 / -3.67%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
3.49
|
2,090
|
|
|
10/7/2003
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.10
|
32.70
|
32.70
|
3.62
|
5,240
|
|
|
10/6/2003
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.62
|
9,490
|
|
|
10/3/2003
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.62
|
10,000
|
|
|
10/2/2003
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.62
|
10,600
|
|
|
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
|
|
|