|
Closing price on 4/15/2003
|
|
| Open |
31.50 |
| High |
31.50 |
| Low |
31.50 |
| Volume |
12,200 |
| Split-adjusted Price |
3.49 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2003
|
+0.20 / +0.64%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
3.49
|
12,200
|
|
|
4/14/2003
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
3.46
|
14,800
|
|
|
4/11/2003
|
+0.30 / +0.97%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
3.46
|
12,800
|
|
|
4/10/2003
|
+0.40 / +1.31%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
3.43
|
25,500
|
|
|
4/9/2003
|
+0.10 / +0.33%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
3.39
|
3,700
|
|
|
4/8/2003
|
-1.00 / -3.17%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
3.38
|
4,500
|
|
|
4/7/2003
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
3.49
|
2,600
|
|
|
4/4/2003
|
-0.30 / -0.94%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
3.49
|
8,000
|
|
|
4/3/2003
|
+1.50 / +4.95%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
3.52
|
6,100
|
|
|
4/2/2003
|
+1.00 / +3.41%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
3.35
|
7,200
|
|
|
4/1/2003
|
-1.50 / -4.87%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
3.24
|
4,100
|
|
|
3/31/2003
|
-1.50 / -4.64%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
3.41
|
900
|
|
|
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
|
|
|