|
Closing price on 11/19/2003
|
|
| Open |
34.50 |
| High |
34.70 |
| Low |
34.50 |
| Volume |
7,240 |
| Split-adjusted Price |
3.84 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2003
|
+0.20 / +0.58%
|
34.50
|
34.70
|
34.50
|
34.70
|
34.70
|
3.84
|
7,240
|
|
|
11/18/2003
|
-0.30 / -0.86%
|
34.50
|
34.50
|
33.30
|
34.50
|
34.50
|
3.82
|
13,080
|
|
|
11/17/2003
|
-0.20 / -0.57%
|
35.00
|
35.00
|
34.80
|
34.80
|
34.80
|
3.85
|
17,000
|
|
|
11/14/2003
|
+1.10 / +3.24%
|
35.00
|
35.30
|
35.00
|
35.00
|
35.00
|
3.87
|
2,300
|
|
|
11/13/2003
|
+0.90 / +2.73%
|
33.00
|
33.90
|
33.00
|
33.90
|
33.90
|
3.75
|
3,810
|
|
|
11/12/2003
|
+0.30 / +0.92%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
3.65
|
3,150
|
|
|
11/11/2003
|
+0.40 / +1.24%
|
32.30
|
32.70
|
32.30
|
32.70
|
32.70
|
3.62
|
1,080
|
|
|
11/10/2003
|
+0.20 / +0.62%
|
32.10
|
32.30
|
32.10
|
32.30
|
32.30
|
3.57
|
6,180
|
|
|
11/7/2003
|
+0.10 / +0.31%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.10
|
3.55
|
14,100
|
|
|
11/6/2003
|
+0.30 / +0.95%
|
31.70
|
32.00
|
31.70
|
32.00
|
32.00
|
3.54
|
600
|
|
|
11/5/2003
|
+0.10 / +0.32%
|
31.60
|
31.70
|
31.60
|
31.70
|
31.70
|
3.51
|
190
|
|
|
11/4/2003
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
3.50
|
3,000
|
|
|
11/3/2003
|
-0.70 / -2.17%
|
32.30
|
32.30
|
31.60
|
31.60
|
31.60
|
3.50
|
3,020
|
|
|
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
|
|
|