|
Closing price on 2/20/2008
|
|
| Open |
109.00 |
| High |
113.00 |
| Low |
109.00 |
| Volume |
96,990 |
| Split-adjusted Price |
22.08 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2008
|
-5.00 / -4.39%
|
109.00
|
113.00
|
109.00
|
109.00
|
109.00
|
22.08
|
96,990
|
|
|
2/19/2008
|
0.00 / 0.00%
|
110.00
|
114.00
|
110.00
|
114.00
|
114.00
|
23.09
|
60,640
|
|
|
2/18/2008
|
-6.00 / -5.00%
|
115.00
|
119.00
|
114.00
|
114.00
|
114.00
|
23.09
|
164,380
|
|
|
2/15/2008
|
-3.00 / -2.44%
|
122.00
|
122.00
|
120.00
|
120.00
|
120.00
|
24.31
|
23,280
|
|
|
2/14/2008
|
+2.00 / +1.65%
|
121.00
|
124.00
|
121.00
|
123.00
|
123.00
|
24.92
|
16,230
|
|
|
2/13/2008
|
-4.00 / -3.20%
|
125.00
|
125.00
|
120.00
|
121.00
|
121.00
|
24.51
|
30,380
|
|
|
2/12/2008
|
-5.00 / -3.85%
|
130.00
|
130.00
|
124.00
|
125.00
|
125.00
|
25.32
|
31,180
|
|
|
2/1/2008
|
+3.00 / +2.36%
|
127.00
|
130.00
|
126.00
|
130.00
|
130.00
|
26.33
|
57,270
|
|
|
1/31/2008
|
+3.00 / +2.42%
|
124.00
|
127.00
|
118.00
|
127.00
|
127.00
|
25.73
|
66,880
|
|
|
1/30/2008
|
+5.00 / +4.20%
|
124.00
|
124.00
|
123.00
|
124.00
|
124.00
|
25.12
|
70,590
|
|
|
1/29/2008
|
+5.00 / +4.39%
|
116.00
|
119.00
|
115.00
|
119.00
|
119.00
|
24.11
|
108,820
|
|
|
1/28/2008
|
+2.00 / +1.79%
|
114.00
|
114.00
|
112.00
|
114.00
|
114.00
|
23.09
|
45,080
|
|
|
1/25/2008
|
+2.00 / +1.82%
|
110.00
|
113.00
|
110.00
|
112.00
|
112.00
|
22.69
|
44,330
|
|
|
1/24/2008
|
-2.00 / -1.79%
|
115.00
|
116.00
|
110.00
|
110.00
|
110.00
|
22.28
|
39,470
|
|
|
1/23/2008
|
-4.00 / -3.45%
|
112.00
|
114.00
|
112.00
|
112.00
|
112.00
|
22.69
|
63,190
|
|
|
1/22/2008
|
-3.00 / -2.52%
|
116.00
|
118.00
|
116.00
|
116.00
|
116.00
|
23.50
|
49,640
|
|
|
1/21/2008
|
-1.00 / -0.83%
|
122.00
|
122.00
|
119.00
|
119.00
|
119.00
|
24.11
|
32,250
|
|
|
1/18/2008
|
+5.00 / +4.35%
|
115.00
|
120.00
|
115.00
|
120.00
|
120.00
|
24.31
|
35,620
|
|
|
1/17/2008
|
-5.00 / -4.17%
|
125.00
|
125.00
|
115.00
|
115.00
|
115.00
|
23.30
|
71,690
|
|
|
1/16/2008
|
+5.00 / +4.35%
|
118.00
|
120.00
|
118.00
|
120.00
|
120.00
|
24.31
|
56,660
|
|
|
1/15/2008
|
-5.00 / -4.17%
|
115.00
|
116.00
|
114.00
|
115.00
|
115.00
|
23.30
|
40,870
|
|
|
1/14/2008
|
-4.00 / -3.23%
|
122.00
|
122.00
|
120.00
|
120.00
|
120.00
|
24.31
|
32,320
|
|
|
1/11/2008
|
+1.00 / +0.81%
|
124.00
|
126.00
|
124.00
|
124.00
|
124.00
|
25.12
|
26,840
|
|
|
1/10/2008
|
-4.00 / -3.15%
|
126.00
|
126.00
|
122.00
|
123.00
|
123.00
|
24.92
|
49,570
|
|
|
1/9/2008
|
-2.00 / -1.55%
|
128.00
|
128.00
|
127.00
|
127.00
|
127.00
|
25.73
|
28,070
|
|
|
1/8/2008
|
+1.00 / +0.78%
|
128.00
|
130.00
|
128.00
|
129.00
|
129.00
|
26.13
|
25,770
|
|
|
1/7/2008
|
-2.00 / -1.54%
|
129.00
|
130.00
|
127.00
|
128.00
|
128.00
|
25.93
|
26,900
|
|
|
1/4/2008
|
0.00 / 0.00%
|
130.00
|
132.00
|
130.00
|
130.00
|
130.00
|
26.33
|
7,330
|
|
|
1/3/2008
|
-2.00 / -1.52%
|
132.00
|
132.00
|
130.00
|
130.00
|
130.00
|
26.33
|
13,610
|
|
|
1/2/2008
|
-1.00 / -0.75%
|
132.00
|
133.00
|
132.00
|
132.00
|
132.00
|
26.74
|
24,730
|
|
|