|
|
Closing price on 11/29/2007
|
|
| Open |
40.00 |
| High |
40.50 |
| Low |
40.00 |
| Volume |
13,930 |
| Split-adjusted Price |
11.65 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2007
|
0.00 / 0.00%
|
40.00
|
40.50
|
40.00
|
40.20
|
40.20
|
11.65
|
13,930
|
|
|
11/28/2007
|
-0.80 / -1.95%
|
41.00
|
41.00
|
40.10
|
40.20
|
40.20
|
11.65
|
7,590
|
|
|
11/27/2007
|
0.00 / 0.00%
|
41.00
|
41.50
|
41.00
|
41.00
|
41.00
|
11.88
|
13,150
|
|
|
11/26/2007
|
+1.00 / +2.50%
|
40.00
|
41.00
|
40.00
|
41.00
|
41.00
|
11.88
|
12,970
|
|
|
11/23/2007
|
+0.90 / +2.30%
|
40.00
|
40.20
|
39.90
|
40.00
|
40.00
|
11.59
|
31,470
|
|
|
11/22/2007
|
+0.10 / +0.26%
|
38.00
|
39.10
|
38.00
|
39.10
|
39.10
|
11.33
|
18,990
|
|
|
11/21/2007
|
-0.50 / -1.27%
|
39.00
|
39.00
|
38.60
|
39.00
|
39.00
|
11.30
|
14,310
|
|
|
11/20/2007
|
-0.60 / -1.50%
|
40.00
|
40.50
|
39.50
|
39.50
|
39.50
|
11.45
|
12,320
|
|
|
11/19/2007
|
-0.10 / -0.25%
|
40.20
|
40.20
|
39.90
|
40.10
|
40.10
|
11.62
|
15,020
|
|
|
11/16/2007
|
+0.20 / +0.50%
|
40.00
|
40.50
|
40.00
|
40.20
|
40.20
|
11.65
|
26,750
|
|
|
11/15/2007
|
-0.90 / -2.20%
|
42.00
|
42.00
|
40.00
|
40.00
|
40.00
|
11.59
|
28,940
|
|
|
11/14/2007
|
+1.90 / +4.87%
|
39.00
|
40.90
|
39.00
|
40.90
|
40.90
|
11.85
|
40,020
|
|
|
11/13/2007
|
-2.00 / -4.88%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.00
|
11.30
|
29,270
|
|
|
11/12/2007
|
-1.00 / -2.38%
|
41.00
|
41.00
|
40.50
|
41.00
|
41.00
|
11.88
|
21,300
|
|
|
11/9/2007
|
-1.00 / -2.33%
|
42.00
|
42.70
|
41.50
|
42.00
|
42.00
|
12.17
|
43,610
|
|
|
11/8/2007
|
-1.00 / -2.27%
|
44.00
|
44.00
|
43.00
|
43.00
|
43.00
|
12.46
|
48,210
|
|
|
11/7/2007
|
+1.10 / +2.56%
|
42.90
|
44.00
|
42.90
|
44.00
|
44.00
|
12.75
|
19,140
|
|
|
11/6/2007
|
-2.70 / -5.92%
|
41.10
|
43.00
|
41.10
|
42.90
|
42.90
|
12.43
|
23,540
|
|
|
11/5/2007
|
-2.00 / -4.20%
|
45.30
|
46.00
|
45.30
|
45.60
|
45.60
|
12.41
|
74,950
|
|
|
11/2/2007
|
-1.10 / -2.26%
|
49.50
|
49.80
|
47.60
|
47.60
|
47.60
|
12.96
|
86,430
|
|
|
11/1/2007
|
+2.10 / +4.51%
|
47.50
|
48.70
|
47.00
|
48.70
|
48.70
|
13.25
|
52,850
|
|
|
10/31/2007
|
-1.20 / -2.51%
|
47.00
|
47.80
|
46.60
|
46.60
|
46.60
|
12.68
|
54,930
|
|
|
10/30/2007
|
-0.70 / -1.44%
|
48.00
|
48.00
|
47.50
|
47.80
|
47.80
|
13.01
|
42,300
|
|
|
10/29/2007
|
-1.50 / -3.00%
|
48.50
|
50.00
|
48.50
|
48.50
|
48.50
|
13.20
|
34,960
|
|
|
10/26/2007
|
-1.00 / -1.96%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.00
|
13.61
|
61,640
|
|
|
10/25/2007
|
+2.00 / +4.08%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
13.88
|
73,360
|
|
|
10/24/2007
|
0.00 / 0.00%
|
48.10
|
49.50
|
48.10
|
49.00
|
49.00
|
13.34
|
59,580
|
|
|
10/23/2007
|
-1.50 / -2.97%
|
49.50
|
50.00
|
49.00
|
49.00
|
49.00
|
13.34
|
80,110
|
|
|
10/22/2007
|
-1.00 / -1.94%
|
51.50
|
51.50
|
50.50
|
50.50
|
50.50
|
13.74
|
75,980
|
|
|
10/19/2007
|
-1.00 / -1.90%
|
51.00
|
52.00
|
51.00
|
51.50
|
51.50
|
14.02
|
51,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|