|
Closing price on 7/3/2008
|
|
| Open |
42.20 |
| High |
42.20 |
| Low |
42.20 |
| Volume |
71,700 |
| Split-adjusted Price |
8.98 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2008
|
+1.20 / +2.93%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
8.98
|
71,700
|
|
|
7/2/2008
|
+1.10 / +2.76%
|
41.00
|
41.00
|
40.00
|
41.00
|
41.00
|
8.73
|
174,390
|
|
|
7/1/2008
|
+1.10 / +2.84%
|
38.80
|
39.90
|
38.80
|
39.90
|
39.90
|
8.49
|
206,000
|
|
|
6/30/2008
|
+1.10 / +2.92%
|
38.00
|
38.80
|
38.00
|
38.80
|
38.80
|
8.26
|
30,640
|
|
|
6/27/2008
|
-0.60 / -1.57%
|
37.20
|
38.90
|
37.20
|
37.70
|
37.70
|
8.02
|
43,210
|
|
|
6/26/2008
|
-1.10 / -2.79%
|
39.40
|
39.50
|
38.30
|
38.30
|
38.30
|
8.15
|
33,680
|
|
|
6/25/2008
|
+0.80 / +2.07%
|
39.70
|
39.70
|
37.80
|
39.40
|
39.40
|
8.39
|
53,000
|
|
|
6/24/2008
|
+1.10 / +2.93%
|
36.40
|
38.60
|
36.40
|
38.60
|
38.60
|
8.22
|
64,170
|
|
|
6/23/2008
|
-1.10 / -2.85%
|
37.50
|
38.60
|
37.50
|
37.50
|
37.50
|
7.98
|
94,330
|
|
|
6/20/2008
|
-1.10 / -2.77%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
8.22
|
5,300
|
|
|
6/19/2008
|
-1.20 / -2.93%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
8.45
|
1,510
|
|
|
6/18/2008
|
-0.80 / -1.92%
|
42.50
|
42.50
|
40.90
|
40.90
|
40.90
|
8.71
|
123,820
|
|
|
6/17/2008
|
+0.80 / +1.96%
|
41.70
|
41.70
|
41.50
|
41.70
|
41.70
|
8.88
|
133,180
|
|
|
6/16/2008
|
+0.80 / +2.00%
|
39.40
|
40.90
|
39.40
|
40.90
|
40.90
|
8.71
|
131,400
|
|
|
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
|
|
|