|
Closing price on 12/17/2004
|
|
| Open |
49.70 |
| High |
50.00 |
| Low |
49.70 |
| Volume |
18,080 |
| Split-adjusted Price |
5.72 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2004
|
+0.50 / +1.01%
|
49.70
|
50.00
|
49.70
|
50.00
|
50.00
|
5.72
|
18,080
|
|
|
12/16/2004
|
+0.10 / +0.20%
|
49.40
|
49.50
|
49.40
|
49.50
|
49.50
|
5.66
|
4,960
|
|
|
12/15/2004
|
+0.20 / +0.41%
|
49.30
|
49.40
|
49.30
|
49.40
|
49.40
|
5.65
|
5,350
|
|
|
12/14/2004
|
+0.20 / +0.41%
|
49.00
|
49.20
|
48.90
|
49.20
|
49.20
|
5.63
|
5,390
|
|
|
12/13/2004
|
+0.20 / +0.41%
|
48.80
|
49.00
|
48.80
|
49.00
|
49.00
|
5.60
|
13,030
|
|
|
12/10/2004
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.70
|
48.80
|
48.80
|
5.58
|
12,410
|
|
|
12/9/2004
|
+0.10 / +0.21%
|
48.80
|
49.00
|
48.80
|
48.80
|
48.80
|
5.58
|
6,280
|
|
|
12/8/2004
|
+0.20 / +0.41%
|
48.70
|
49.60
|
48.70
|
48.70
|
48.70
|
5.57
|
9,150
|
|
|
12/7/2004
|
+0.30 / +0.62%
|
48.40
|
48.50
|
48.40
|
48.50
|
48.50
|
5.55
|
12,780
|
|
|
12/6/2004
|
0.00 / 0.00%
|
48.20
|
48.50
|
48.20
|
48.20
|
48.20
|
5.51
|
2,390
|
|
|
12/3/2004
|
+0.40 / +0.84%
|
48.00
|
48.20
|
48.00
|
48.20
|
48.20
|
5.51
|
22,430
|
|
|
12/2/2004
|
-1.70 / -3.43%
|
49.50
|
49.50
|
47.80
|
47.80
|
47.80
|
5.47
|
5,400
|
|
|
12/1/2004
|
+2.30 / +4.87%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
5.66
|
45,040
|
|
|
11/30/2004
|
+2.20 / +4.89%
|
47.00
|
47.20
|
47.00
|
47.20
|
47.20
|
5.40
|
25,530
|
|
|
11/29/2004
|
+0.70 / +1.58%
|
44.40
|
45.00
|
44.40
|
45.00
|
45.00
|
5.15
|
25,340
|
|
|
11/26/2004
|
-0.20 / -0.45%
|
44.30
|
44.30
|
44.20
|
44.30
|
44.30
|
5.07
|
13,630
|
|
|
11/25/2004
|
-0.50 / -1.11%
|
44.70
|
44.70
|
44.50
|
44.50
|
44.50
|
5.09
|
11,120
|
|
|
11/24/2004
|
-0.20 / -0.44%
|
45.20
|
45.20
|
45.00
|
45.00
|
45.00
|
5.15
|
7,420
|
|
|
11/23/2004
|
-0.60 / -1.31%
|
45.50
|
45.50
|
45.20
|
45.20
|
45.20
|
5.17
|
16,840
|
|
|
11/22/2004
|
-0.20 / -0.43%
|
46.00
|
46.00
|
45.80
|
45.80
|
45.80
|
5.24
|
8,680
|
|
|
11/19/2004
|
-0.20 / -0.43%
|
46.00
|
46.00
|
45.50
|
46.00
|
46.00
|
5.26
|
5,670
|
|
|
11/18/2004
|
-0.20 / -0.43%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
5.28
|
20,040
|
|
|
11/17/2004
|
-0.10 / -0.22%
|
46.50
|
46.50
|
46.40
|
46.40
|
46.40
|
5.31
|
11,930
|
|
|
11/16/2004
|
-0.50 / -1.06%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.50
|
5.32
|
10,130
|
|
|
11/15/2004
|
-0.60 / -1.26%
|
47.60
|
47.60
|
47.00
|
47.00
|
47.00
|
5.37
|
2,800
|
|
|
11/12/2004
|
-0.10 / -0.21%
|
47.70
|
47.70
|
47.60
|
47.60
|
47.60
|
5.44
|
5,730
|
|
|
11/11/2004
|
-0.20 / -0.42%
|
47.80
|
47.80
|
47.70
|
47.70
|
47.70
|
5.45
|
4,480
|
|
|
11/10/2004
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
5.48
|
11,880
|
|
|
11/9/2004
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.90
|
47.90
|
47.90
|
5.48
|
9,860
|
|
|
11/8/2004
|
-0.60 / -1.23%
|
48.20
|
48.20
|
48.10
|
48.10
|
48.10
|
5.50
|
24,190
|
|
|