|
Closing price on 6/13/2008
|
|
| Open |
40.10 |
| High |
40.10 |
| Low |
40.10 |
| Volume |
77,630 |
| Split-adjusted Price |
8.54 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2008
|
-0.80 / -1.96%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
8.54
|
77,630
|
|
|
6/12/2008
|
-0.80 / -1.92%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
8.71
|
23,240
|
|
|
6/11/2008
|
-0.80 / -1.88%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
8.88
|
49,560
|
|
|
6/10/2008
|
-0.80 / -1.85%
|
43.30
|
43.30
|
42.50
|
42.50
|
42.50
|
9.05
|
1,280
|
|
|
6/9/2008
|
-0.80 / -1.81%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
9.22
|
30
|
|
|
6/6/2008
|
-0.90 / -2.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
9.39
|
330
|
|
|
6/5/2008
|
-0.90 / -1.96%
|
45.90
|
45.90
|
45.00
|
45.00
|
45.00
|
9.58
|
1,250
|
|
|
6/4/2008
|
-0.90 / -1.92%
|
46.80
|
46.80
|
45.90
|
45.90
|
45.90
|
9.77
|
1,040
|
|
|
6/3/2008
|
-0.90 / -1.89%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
9.96
|
630
|
|
|
6/2/2008
|
-0.90 / -1.85%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
10.15
|
130
|
|
|
5/30/2008
|
-0.90 / -1.82%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
10.34
|
1,590
|
|
|
5/26/2008
|
-1.00 / -1.98%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.50
|
10.54
|
3,180
|
|
|
5/23/2008
|
-1.00 / -1.94%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
10.75
|
24,500
|
|
|
5/22/2008
|
-1.00 / -1.90%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
10.96
|
3,320
|
|
|
5/21/2008
|
-1.00 / -1.87%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
11.17
|
27,200
|
|
|
5/20/2008
|
-1.00 / -1.83%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
11.39
|
67,610
|
|
|
5/19/2008
|
+1.00 / +1.87%
|
52.50
|
54.50
|
52.50
|
54.50
|
54.50
|
11.60
|
60,230
|
|
|
5/16/2008
|
0.00 / 0.00%
|
52.50
|
53.50
|
52.50
|
53.50
|
53.50
|
11.39
|
107,180
|
|
|
5/15/2008
|
-1.00 / -1.83%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
11.39
|
550
|
|
|
5/14/2008
|
-1.00 / -1.80%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
11.60
|
60
|
|
|
5/13/2008
|
-1.00 / -1.77%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
11.81
|
500
|
|
|
5/12/2008
|
-1.00 / -1.74%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
12.03
|
150
|
|
|
5/9/2008
|
-1.00 / -1.71%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
12.24
|
4,000
|
|
|
5/8/2008
|
-1.00 / -1.68%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
12.45
|
7,380
|
|
|
5/7/2008
|
-1.00 / -1.65%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
12.66
|
11,110
|
|
|
5/6/2008
|
-1.00 / -1.63%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
12.88
|
17,870
|
|
|
5/5/2008
|
-1.00 / -1.60%
|
62.50
|
62.50
|
61.50
|
61.50
|
61.50
|
13.09
|
29,840
|
|
|
4/29/2008
|
+0.50 / +0.81%
|
63.00
|
63.00
|
62.00
|
62.50
|
62.50
|
13.30
|
25,980
|
|
|
4/28/2008
|
+0.50 / +0.81%
|
60.50
|
62.50
|
60.50
|
62.00
|
62.00
|
13.20
|
54,050
|
|
|
4/25/2008
|
-1.00 / -1.60%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
13.09
|
34,040
|
|
|