|
Closing price on 9/9/2008
|
|
| Open |
66.00 |
| High |
68.00 |
| Low |
64.50 |
| Volume |
205,470 |
| Split-adjusted Price |
13.73 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2008
|
-3.00 / -4.44%
|
66.00
|
68.00
|
64.50
|
64.50
|
64.50
|
13.73
|
205,470
|
|
|
9/8/2008
|
-3.50 / -4.93%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
14.37
|
57,420
|
|
|
9/5/2008
|
-3.50 / -4.70%
|
71.00
|
71.50
|
71.00
|
71.00
|
71.00
|
15.11
|
201,930
|
|
|
9/4/2008
|
0.00 / 0.00%
|
74.50
|
74.50
|
72.00
|
74.50
|
74.50
|
15.86
|
169,660
|
|
|
9/3/2008
|
+3.50 / +4.93%
|
72.50
|
74.50
|
72.00
|
74.50
|
74.50
|
15.86
|
177,320
|
|
|
8/29/2008
|
+2.00 / +2.90%
|
71.00
|
71.00
|
66.50
|
71.00
|
71.00
|
15.11
|
207,990
|
|
|
8/28/2008
|
+2.50 / +3.76%
|
69.50
|
69.50
|
63.50
|
69.00
|
69.00
|
14.69
|
612,900
|
|
|
8/27/2008
|
+3.00 / +4.72%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
14.15
|
15,160
|
|
|
8/26/2008
|
+3.00 / +4.96%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
13.52
|
4,050
|
|
|
8/25/2008
|
+2.50 / +4.31%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
12.88
|
12,190
|
|
|
8/22/2008
|
+2.50 / +4.50%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
12.35
|
64,150
|
|
|
8/21/2008
|
+2.50 / +4.72%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
11.81
|
27,470
|
|
|
8/20/2008
|
+2.50 / +4.95%
|
49.00
|
53.00
|
49.00
|
53.00
|
53.00
|
11.28
|
276,260
|
|
|
8/19/2008
|
+2.00 / +4.12%
|
50.50
|
50.50
|
49.50
|
50.50
|
50.50
|
10.75
|
497,370
|
|
|
8/18/2008
|
+2.30 / +4.98%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
10.32
|
7,790
|
|
|
8/15/2008
|
+1.30 / +2.90%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
9.83
|
4,400
|
|
|
8/14/2008
|
+1.30 / +2.98%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
9.56
|
7,930
|
|
|
8/13/2008
|
+1.20 / +2.83%
|
43.60
|
43.60
|
43.00
|
43.60
|
43.60
|
9.28
|
189,930
|
|
|
8/12/2008
|
+1.20 / +2.91%
|
42.40
|
42.40
|
41.50
|
42.40
|
42.40
|
9.02
|
192,680
|
|
|
8/11/2008
|
+1.20 / +3.00%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
8.77
|
15,630
|
|
|
8/8/2008
|
0.00 / 0.00%
|
39.50
|
40.00
|
39.10
|
40.00
|
40.00
|
8.51
|
49,010
|
|
|
8/7/2008
|
-0.50 / -1.23%
|
41.70
|
41.70
|
40.00
|
40.00
|
40.00
|
8.51
|
79,400
|
|
|
8/6/2008
|
0.00 / 0.00%
|
39.30
|
41.70
|
39.30
|
40.50
|
40.50
|
8.62
|
188,200
|
|
|
8/5/2008
|
-1.20 / -2.88%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
8.62
|
196,900
|
|
|
8/4/2008
|
-1.20 / -2.80%
|
44.10
|
44.10
|
41.70
|
41.70
|
41.70
|
8.88
|
651,290
|
|
|
8/1/2008
|
+1.20 / +2.88%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
9.13
|
37,760
|
|
|
7/31/2008
|
+1.20 / +2.96%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
8.88
|
13,930
|
|
|
7/30/2008
|
+1.10 / +2.79%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
8.62
|
48,260
|
|
|
7/29/2008
|
+1.10 / +2.87%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
8.39
|
228,350
|
|
|
7/28/2008
|
-1.10 / -2.79%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
8.15
|
64,290
|
|
|