|
Closing price on 10/9/2007
|
|
| Open |
51.00 |
| High |
51.50 |
| Low |
50.50 |
| Volume |
95,620 |
| Split-adjusted Price |
13.88 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2007
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.50
|
51.00
|
51.00
|
13.88
|
95,620
|
|
|
10/8/2007
|
-0.50 / -0.97%
|
50.50
|
51.50
|
50.50
|
51.00
|
51.00
|
13.88
|
77,910
|
|
|
10/5/2007
|
+0.50 / +0.98%
|
50.00
|
51.50
|
50.00
|
51.50
|
51.50
|
14.02
|
79,990
|
|
|
10/4/2007
|
-1.50 / -2.86%
|
51.00
|
52.00
|
51.00
|
51.00
|
51.00
|
13.88
|
72,450
|
|
|
10/3/2007
|
-1.50 / -2.78%
|
52.00
|
54.00
|
52.00
|
52.50
|
52.50
|
14.29
|
154,840
|
|
|
10/2/2007
|
+0.50 / +0.93%
|
56.00
|
56.00
|
53.50
|
54.00
|
54.00
|
14.70
|
189,200
|
|
|
10/1/2007
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
14.56
|
89,280
|
|
|
9/28/2007
|
+2.00 / +4.08%
|
49.50
|
51.00
|
49.50
|
51.00
|
51.00
|
13.88
|
180,350
|
|
|
9/27/2007
|
+1.00 / +2.08%
|
49.00
|
49.00
|
47.60
|
49.00
|
49.00
|
13.34
|
128,390
|
|
|
9/26/2007
|
-1.70 / -3.42%
|
48.80
|
49.90
|
48.00
|
48.00
|
48.00
|
13.06
|
68,880
|
|
|
9/25/2007
|
-1.30 / -2.55%
|
50.00
|
50.50
|
49.50
|
49.70
|
49.70
|
13.53
|
97,950
|
|
|
9/24/2007
|
+1.90 / +3.87%
|
51.00
|
51.00
|
49.70
|
51.00
|
51.00
|
13.88
|
108,990
|
|
|
9/21/2007
|
+2.30 / +4.91%
|
49.10
|
49.10
|
48.00
|
49.10
|
49.10
|
13.36
|
436,340
|
|
|
9/20/2007
|
+2.20 / +4.93%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
12.74
|
47,740
|
|
|
9/19/2007
|
+0.80 / +1.83%
|
44.00
|
44.60
|
44.00
|
44.60
|
44.60
|
12.14
|
57,140
|
|
|
9/18/2007
|
-0.20 / -0.45%
|
44.00
|
44.20
|
43.80
|
43.80
|
43.80
|
11.92
|
28,960
|
|
|
9/17/2007
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.00
|
44.00
|
44.00
|
11.98
|
27,160
|
|
|
9/14/2007
|
-0.10 / -0.23%
|
44.00
|
44.20
|
43.90
|
44.00
|
44.00
|
11.98
|
41,500
|
|
|
9/13/2007
|
-0.10 / -0.23%
|
44.20
|
44.30
|
44.00
|
44.10
|
44.10
|
12.00
|
26,660
|
|
|
9/12/2007
|
-0.60 / -1.34%
|
44.50
|
44.70
|
44.00
|
44.20
|
44.20
|
12.03
|
28,040
|
|
|
9/11/2007
|
+0.40 / +0.90%
|
44.50
|
44.90
|
44.50
|
44.80
|
44.80
|
12.19
|
46,420
|
|
|
9/10/2007
|
-0.10 / -0.22%
|
44.50
|
44.50
|
44.20
|
44.40
|
44.40
|
12.08
|
28,750
|
|
|
9/7/2007
|
0.00 / 0.00%
|
44.60
|
44.60
|
44.20
|
44.50
|
44.50
|
12.11
|
29,370
|
|
|
9/6/2007
|
0.00 / 0.00%
|
44.00
|
44.50
|
44.00
|
44.50
|
44.50
|
12.11
|
70,900
|
|
|
9/5/2007
|
-0.50 / -1.11%
|
45.00
|
45.00
|
44.50
|
44.50
|
44.50
|
12.11
|
30,230
|
|
|
9/4/2007
|
+0.20 / +0.45%
|
44.70
|
45.00
|
44.50
|
45.00
|
45.00
|
12.25
|
44,100
|
|
|
8/31/2007
|
-0.20 / -0.44%
|
45.00
|
45.00
|
44.50
|
44.80
|
44.80
|
12.19
|
14,780
|
|
|
8/30/2007
|
+0.60 / +1.35%
|
46.60
|
46.60
|
45.00
|
45.00
|
45.00
|
12.25
|
15,460
|
|
|
8/29/2007
|
+0.10 / +0.23%
|
44.30
|
44.60
|
44.10
|
44.40
|
44.40
|
12.08
|
23,610
|
|
|
8/28/2007
|
-0.20 / -0.45%
|
44.30
|
44.50
|
44.00
|
44.30
|
44.30
|
12.06
|
41,640
|
|
|