|
Closing price on 4/1/2008
|
|
| Open |
67.00 |
| High |
67.00 |
| Low |
67.00 |
| Volume |
21,100 |
| Split-adjusted Price |
14.26 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2008
|
+0.50 / +0.75%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
14.26
|
21,100
|
|
|
3/31/2008
|
+0.50 / +0.76%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
14.15
|
39,610
|
|
|
3/28/2008
|
+0.50 / +0.76%
|
65.50
|
66.00
|
65.50
|
66.00
|
66.00
|
14.05
|
810
|
|
|
3/27/2008
|
+0.50 / +0.77%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
13.94
|
2,950
|
|
|
3/26/2008
|
+3.00 / +4.84%
|
61.50
|
65.00
|
60.00
|
65.00
|
65.00
|
13.83
|
132,870
|
|
|
3/25/2008
|
-3.00 / -4.62%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
13.20
|
38,140
|
|
|
3/24/2008
|
-3.00 / -4.41%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
13.83
|
49,860
|
|
|
3/21/2008
|
-3.50 / -4.90%
|
69.50
|
69.50
|
68.00
|
68.00
|
68.00
|
14.47
|
98,390
|
|
|
3/20/2008
|
-3.50 / -4.67%
|
75.00
|
77.00
|
71.50
|
71.50
|
71.50
|
15.22
|
131,450
|
|
|
3/19/2008
|
-3.00 / -3.85%
|
79.00
|
79.50
|
75.00
|
75.00
|
75.00
|
15.96
|
93,510
|
|
|
3/18/2008
|
-4.00 / -4.88%
|
78.00
|
78.50
|
78.00
|
78.00
|
78.00
|
16.60
|
139,450
|
|
|
3/17/2008
|
-4.00 / -4.65%
|
83.00
|
83.00
|
82.00
|
82.00
|
82.00
|
17.45
|
61,180
|
|
|
3/14/2008
|
+1.00 / +1.18%
|
87.00
|
87.00
|
85.00
|
86.00
|
86.00
|
18.30
|
65,910
|
|
|
3/13/2008
|
+1.00 / +1.19%
|
84.00
|
86.00
|
84.00
|
85.00
|
85.00
|
18.09
|
47,210
|
|
|
3/12/2008
|
-2.00 / -2.33%
|
87.00
|
89.00
|
84.00
|
84.00
|
84.00
|
17.88
|
80,910
|
|
|
3/11/2008
|
-3.00 / -3.37%
|
87.00
|
87.00
|
85.00
|
86.00
|
86.00
|
18.30
|
67,360
|
|
|
3/10/2008
|
0.00 / 0.00%
|
93.00
|
93.00
|
89.00
|
89.00
|
89.00
|
18.94
|
160,230
|
|
|
3/7/2008
|
+4.00 / +4.71%
|
89.00
|
89.00
|
89.00
|
89.00
|
89.00
|
18.94
|
20,920
|
|
|
3/6/2008
|
+4.00 / +4.94%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
18.09
|
19,840
|
|
|
3/5/2008
|
-4.00 / -4.71%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
17.24
|
78,010
|
|
|
3/4/2008
|
-5.50 / -6.08%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
18.09
|
37,380
|
|
|
3/3/2008
|
-4.50 / -4.74%
|
91.00
|
91.00
|
90.50
|
90.50
|
90.50
|
18.94
|
60,970
|
|
|
2/29/2008
|
-5.00 / -5.00%
|
98.00
|
100.00
|
95.00
|
95.00
|
95.00
|
19.89
|
60,560
|
|
|
2/28/2008
|
-1.00 / -0.99%
|
102.00
|
103.00
|
99.00
|
100.00
|
100.00
|
20.93
|
37,650
|
|
|
2/27/2008
|
-4.00 / -3.81%
|
100.00
|
107.00
|
100.00
|
101.00
|
101.00
|
21.14
|
56,910
|
|
|
2/26/2008
|
-5.00 / -4.55%
|
105.00
|
106.00
|
105.00
|
105.00
|
105.00
|
21.98
|
60,790
|
|
|
2/25/2008
|
+1.00 / +0.92%
|
108.00
|
114.00
|
108.00
|
110.00
|
110.00
|
23.02
|
52,940
|
|
|
2/22/2008
|
+5.00 / +4.81%
|
99.00
|
109.00
|
99.00
|
109.00
|
109.00
|
22.82
|
83,820
|
|
|
2/21/2008
|
-5.00 / -4.59%
|
105.00
|
105.00
|
104.00
|
104.00
|
104.00
|
21.77
|
40,030
|
|
|
2/20/2008
|
-5.00 / -4.39%
|
109.00
|
113.00
|
109.00
|
109.00
|
109.00
|
22.82
|
96,990
|
|
|