Closing price on 6/9/2003
|
|
Open |
33.00 |
High |
33.20 |
Low |
33.00 |
Volume |
9,910 |
Split-adjusted Price |
3.65 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2003
|
+0.10 / +0.30%
|
33.00
|
33.20
|
33.00
|
33.00
|
33.00
|
3.65
|
9,910
|
|
6/6/2003
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
3.64
|
1,570
|
|
6/5/2003
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
3.64
|
880
|
|
6/4/2003
|
0.00 / 0.00%
|
32.90
|
33.00
|
32.90
|
32.90
|
32.90
|
3.64
|
1,510
|
|
6/3/2003
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
3.64
|
2,610
|
|
6/2/2003
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
3.64
|
270
|
|
5/30/2003
|
-0.10 / -0.30%
|
32.90
|
33.00
|
32.90
|
32.90
|
32.90
|
3.64
|
22,210
|
|
5/29/2003
|
-0.20 / -0.60%
|
33.00
|
33.20
|
33.00
|
33.00
|
33.00
|
3.65
|
31,390
|
|
5/28/2003
|
0.00 / 0.00%
|
33.20
|
33.50
|
33.20
|
33.20
|
33.20
|
3.67
|
24,200
|
|
5/27/2003
|
-0.20 / -0.60%
|
33.40
|
33.40
|
33.20
|
33.20
|
33.20
|
3.67
|
22,500
|
|
5/26/2003
|
+0.20 / +0.60%
|
33.40
|
33.70
|
33.40
|
33.40
|
33.40
|
3.70
|
29,910
|
|
5/23/2003
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
3.67
|
3,000
|
|
5/22/2003
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.00
|
33.20
|
33.20
|
3.67
|
5,400
|
|
5/21/2003
|
-0.30 / -0.90%
|
33.30
|
33.30
|
33.20
|
33.20
|
33.20
|
3.67
|
1,900
|
|
5/20/2003
|
+0.50 / +1.52%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
3.71
|
10,290
|
|
5/19/2003
|
-0.80 / -2.37%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
3.65
|
4,000
|
|
5/16/2003
|
+0.30 / +0.90%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
3.74
|
2,100
|
|
5/15/2003
|
-0.90 / -2.62%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
3.71
|
1,000
|
|
5/14/2003
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
3.81
|
17,600
|
|
5/13/2003
|
+0.50 / +1.47%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
3.81
|
22,200
|
|
5/12/2003
|
+0.40 / +1.19%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
3.75
|
6,300
|
|
5/9/2003
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
3.71
|
1,700
|
|
5/8/2003
|
+0.30 / +0.90%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
3.71
|
4,900
|
|
5/7/2003
|
+0.20 / +0.61%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
3.67
|
8,200
|
|
5/6/2003
|
+0.20 / +0.61%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
3.65
|
5,200
|
|
5/5/2003
|
-0.10 / -0.30%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
3.63
|
1,900
|
|
4/29/2003
|
-0.10 / -0.30%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
3.64
|
1,600
|
|
4/28/2003
|
+0.20 / +0.61%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
3.65
|
2,000
|
|
4/25/2003
|
-0.20 / -0.61%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
3.63
|
2,200
|
|
4/24/2003
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
3.65
|
3,100
|
|
|