|
Closing price on 8/26/2005
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
49.00 |
| Volume |
12,050 |
| Split-adjusted Price |
5.60 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2005
|
+0.10 / +0.20%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
5.60
|
12,050
|
|
|
8/25/2005
|
+0.10 / +0.20%
|
48.80
|
48.90
|
48.60
|
48.90
|
48.90
|
5.59
|
8,570
|
|
|
8/24/2005
|
-0.10 / -0.20%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
5.58
|
8,520
|
|
|
8/23/2005
|
0.00 / 0.00%
|
48.90
|
49.00
|
48.90
|
48.90
|
48.90
|
5.59
|
2,910
|
|
|
8/22/2005
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
5.59
|
10,920
|
|
|
8/19/2005
|
+0.10 / +0.20%
|
48.80
|
48.90
|
48.80
|
48.90
|
48.90
|
5.59
|
8,050
|
|
|
8/18/2005
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
5.58
|
4,360
|
|
|
8/17/2005
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
5.58
|
0
|
|
|
8/16/2005
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.50
|
48.80
|
48.80
|
5.58
|
3,670
|
|
|
8/15/2005
|
-0.20 / -0.41%
|
49.00
|
49.00
|
48.80
|
48.80
|
48.80
|
5.58
|
16,400
|
|
|
8/12/2005
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
5.60
|
10,080
|
|
|
8/11/2005
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
5.60
|
8,960
|
|
|
8/10/2005
|
-0.50 / -1.01%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
5.60
|
8,230
|
|
|
8/9/2005
|
0.00 / 0.00%
|
49.50
|
49.80
|
49.50
|
49.50
|
49.50
|
5.66
|
9,370
|
|
|
8/8/2005
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.50
|
5.66
|
11,380
|
|
|
8/5/2005
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
5.72
|
5,050
|
|
|
8/4/2005
|
+0.50 / +1.01%
|
49.50
|
50.00
|
49.50
|
50.00
|
50.00
|
5.72
|
8,700
|
|
|
8/3/2005
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
5.66
|
2,320
|
|
|
8/2/2005
|
0.00 / 0.00%
|
49.50
|
50.00
|
49.50
|
49.50
|
49.50
|
5.66
|
1,770
|
|
|
8/1/2005
|
-0.50 / -1.00%
|
49.50
|
50.00
|
49.50
|
49.50
|
49.50
|
5.66
|
200
|
|
|
7/29/2005
|
+1.20 / +2.46%
|
48.80
|
50.00
|
48.00
|
50.00
|
50.00
|
5.72
|
39,580
|
|
|
7/28/2005
|
-0.10 / -0.20%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
5.58
|
7,110
|
|
|
7/27/2005
|
-0.50 / -1.01%
|
49.00
|
49.00
|
48.90
|
48.90
|
48.90
|
5.59
|
2,440
|
|
|
7/26/2005
|
-0.10 / -0.20%
|
49.50
|
49.50
|
49.40
|
49.40
|
49.40
|
5.65
|
2,700
|
|
|
7/25/2005
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
5.66
|
3,200
|
|
|
7/22/2005
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.50
|
5.66
|
2,900
|
|
|
7/21/2005
|
-0.50 / -0.99%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.00
|
5.72
|
11,210
|
|
|
7/20/2005
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
5.78
|
4,800
|
|
|
7/19/2005
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
5.78
|
0
|
|
|
7/18/2005
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
5.78
|
1,300
|
|
|