|
Closing price on 4/23/2008
|
|
| Open |
63.50 |
| High |
63.50 |
| Low |
63.50 |
| Volume |
8,560 |
| Split-adjusted Price |
13.08 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2008
|
-1.00 / -1.55%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
13.08
|
8,560
|
|
|
4/22/2008
|
-1.00 / -1.53%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
13.29
|
8,770
|
|
|
4/21/2008
|
-1.00 / -1.50%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
13.49
|
14,590
|
|
|
4/18/2008
|
0.00 / 0.00%
|
67.00
|
67.00
|
65.50
|
66.50
|
66.50
|
13.70
|
56,520
|
|
|
4/17/2008
|
+1.00 / +1.53%
|
64.50
|
66.50
|
64.50
|
66.50
|
66.50
|
13.70
|
46,350
|
|
|
4/16/2008
|
-1.00 / -1.50%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
13.49
|
3,020
|
|
|
4/11/2008
|
-1.00 / -1.48%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
13.70
|
4,490
|
|
|
4/10/2008
|
-1.00 / -1.46%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
13.90
|
14,800
|
|
|
4/9/2008
|
-1.00 / -1.44%
|
69.00
|
69.50
|
68.50
|
68.50
|
68.50
|
14.11
|
61,470
|
|
|
4/8/2008
|
0.00 / 0.00%
|
70.50
|
70.50
|
68.50
|
69.50
|
69.50
|
14.32
|
134,660
|
|
|
4/7/2008
|
+1.00 / +1.46%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
14.32
|
7,340
|
|
|
4/4/2008
|
+0.50 / +0.74%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
14.11
|
22,120
|
|
|
4/3/2008
|
+0.50 / +0.74%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
14.01
|
950
|
|
|
4/2/2008
|
+0.50 / +0.75%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
13.90
|
800
|
|
|
4/1/2008
|
+0.50 / +0.75%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
13.80
|
21,100
|
|
|
3/31/2008
|
+0.50 / +0.76%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
13.70
|
39,610
|
|
|
3/28/2008
|
+0.50 / +0.76%
|
65.50
|
66.00
|
65.50
|
66.00
|
66.00
|
13.60
|
810
|
|
|
3/27/2008
|
+0.50 / +0.77%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
13.49
|
2,950
|
|
|
3/26/2008
|
+3.00 / +4.84%
|
61.50
|
65.00
|
60.00
|
65.00
|
65.00
|
13.39
|
132,870
|
|
|
3/25/2008
|
-3.00 / -4.62%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
12.77
|
38,140
|
|
|
3/24/2008
|
-3.00 / -4.41%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
13.39
|
49,860
|
|
|
3/21/2008
|
-3.50 / -4.90%
|
69.50
|
69.50
|
68.00
|
68.00
|
68.00
|
14.01
|
98,390
|
|
|
3/20/2008
|
-3.50 / -4.67%
|
75.00
|
77.00
|
71.50
|
71.50
|
71.50
|
14.73
|
131,450
|
|
|
3/19/2008
|
-3.00 / -3.85%
|
79.00
|
79.50
|
75.00
|
75.00
|
75.00
|
15.45
|
93,510
|
|
|
3/18/2008
|
-4.00 / -4.88%
|
78.00
|
78.50
|
78.00
|
78.00
|
78.00
|
16.07
|
139,450
|
|
|
3/17/2008
|
-4.00 / -4.65%
|
83.00
|
83.00
|
82.00
|
82.00
|
82.00
|
16.89
|
61,180
|
|
|
3/14/2008
|
+1.00 / +1.18%
|
87.00
|
87.00
|
85.00
|
86.00
|
86.00
|
17.72
|
65,910
|
|
|
3/13/2008
|
+1.00 / +1.19%
|
84.00
|
86.00
|
84.00
|
85.00
|
85.00
|
17.51
|
47,210
|
|
|
3/12/2008
|
-2.00 / -2.33%
|
87.00
|
89.00
|
84.00
|
84.00
|
84.00
|
17.30
|
80,910
|
|
|
3/11/2008
|
-3.00 / -3.37%
|
87.00
|
87.00
|
85.00
|
86.00
|
86.00
|
17.72
|
67,360
|
|
|