|
Closing price on 3/28/2003
|
|
| Open |
32.30 |
| High |
32.30 |
| Low |
32.30 |
| Volume |
2,000 |
| Split-adjusted Price |
3.57 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2003
|
-0.60 / -1.82%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
3.57
|
2,000
|
|
|
3/27/2003
|
+0.50 / +1.54%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
3.64
|
100
|
|
|
3/26/2003
|
-0.10 / -0.31%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
3.59
|
6,800
|
|
|
3/25/2003
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
3.60
|
2,800
|
|
|
3/24/2003
|
-0.50 / -1.52%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
3.60
|
2,600
|
|
|
3/21/2003
|
-0.20 / -0.60%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
3.65
|
19,100
|
|
|
3/20/2003
|
-0.60 / -1.78%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
3.67
|
800
|
|
|
3/19/2003
|
+0.80 / +2.42%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
3.74
|
1,600
|
|
|
3/18/2003
|
-1.00 / -2.94%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
3.65
|
4,600
|
|
|
3/17/2003
|
-0.20 / -0.58%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
3.76
|
2,000
|
|
|
3/14/2003
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
3.79
|
1,400
|
|
|
3/13/2003
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
3.79
|
10,700
|
|
|
3/12/2003
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
3.79
|
13,500
|
|
|
3/11/2003
|
-0.30 / -0.87%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
3.79
|
900
|
|
|
3/10/2003
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
3.82
|
4,000
|
|
|
3/7/2003
|
-0.20 / -0.58%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
3.82
|
5,700
|
|
|
3/6/2003
|
+0.20 / +0.58%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
3.84
|
6,500
|
|
|
3/5/2003
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
3.82
|
1,200
|
|
|
3/4/2003
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
3.82
|
900
|
|
|
3/3/2003
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
3.82
|
2,500
|
|
|
2/28/2003
|
-0.30 / -0.86%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
3.82
|
500
|
|
|
2/27/2003
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
3.85
|
2,200
|
|
|
2/26/2003
|
+0.30 / +0.87%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
3.85
|
1,000
|
|
|
2/25/2003
|
-0.30 / -0.86%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
3.82
|
2,200
|
|
|
2/24/2003
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
3.85
|
1,000
|
|
|
2/21/2003
|
-0.20 / -0.57%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
3.85
|
2,700
|
|
|
2/20/2003
|
+0.20 / +0.57%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
3.87
|
6,000
|
|
|
2/19/2003
|
-0.10 / -0.29%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
3.85
|
2,600
|
|
|
2/18/2003
|
+0.10 / +0.29%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
3.86
|
4,000
|
|
|
2/17/2003
|
-0.20 / -0.57%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
3.85
|
500
|
|
|