|
|
Closing price on 3/4/2008
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
20.70 |
| Volume |
12,820 |
| Split-adjusted Price |
6.00 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2008
|
-1.00 / -4.61%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.00
|
12,820
|
|
|
3/3/2008
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
6.29
|
42,210
|
|
|
2/29/2008
|
-1.20 / -5.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.80
|
6.61
|
23,830
|
|
|
2/28/2008
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.50
|
24.00
|
24.00
|
6.96
|
16,720
|
|
|
2/27/2008
|
0.00 / 0.00%
|
22.80
|
25.00
|
22.80
|
24.00
|
24.00
|
6.96
|
22,840
|
|
|
2/26/2008
|
-1.20 / -4.76%
|
25.10
|
25.10
|
24.00
|
24.00
|
24.00
|
6.96
|
25,580
|
|
|
2/25/2008
|
+1.20 / +5.00%
|
25.20
|
25.20
|
24.50
|
25.20
|
25.20
|
7.30
|
21,460
|
|
|
2/22/2008
|
-1.20 / -4.76%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.96
|
22,910
|
|
|
2/21/2008
|
-1.30 / -4.91%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
7.30
|
10,530
|
|
|
2/20/2008
|
-1.30 / -4.68%
|
26.50
|
27.80
|
26.50
|
26.50
|
26.50
|
7.68
|
21,050
|
|
|
2/19/2008
|
+0.30 / +1.09%
|
26.60
|
27.80
|
26.20
|
27.80
|
27.80
|
8.06
|
27,450
|
|
|
2/18/2008
|
-1.20 / -4.18%
|
27.30
|
27.60
|
27.30
|
27.50
|
27.50
|
7.97
|
19,240
|
|
|
2/15/2008
|
-1.20 / -4.01%
|
29.90
|
29.90
|
28.60
|
28.70
|
28.70
|
8.32
|
16,170
|
|
|
2/14/2008
|
+0.40 / +1.36%
|
28.60
|
30.10
|
28.60
|
29.90
|
29.90
|
8.67
|
25,940
|
|
|
2/13/2008
|
-1.50 / -4.84%
|
29.60
|
30.00
|
29.50
|
29.50
|
29.50
|
8.55
|
10,690
|
|
|
2/12/2008
|
+0.10 / +0.32%
|
30.90
|
31.00
|
30.00
|
31.00
|
31.00
|
8.98
|
18,220
|
|
|
2/1/2008
|
+1.40 / +4.75%
|
30.00
|
30.90
|
28.50
|
30.90
|
30.90
|
8.96
|
34,530
|
|
|
1/31/2008
|
-0.20 / -0.67%
|
29.70
|
29.70
|
28.30
|
29.50
|
29.50
|
8.55
|
31,380
|
|
|
1/30/2008
|
+1.40 / +4.95%
|
29.70
|
29.70
|
29.60
|
29.70
|
29.70
|
8.61
|
21,090
|
|
|
1/29/2008
|
+1.30 / +4.81%
|
27.50
|
28.30
|
27.50
|
28.30
|
28.30
|
8.20
|
27,830
|
|
|
1/28/2008
|
+0.50 / +1.89%
|
26.80
|
27.00
|
26.70
|
27.00
|
27.00
|
7.83
|
22,760
|
|
|
1/25/2008
|
-0.30 / -1.12%
|
26.10
|
27.00
|
26.10
|
26.50
|
26.50
|
7.68
|
14,400
|
|
|
1/24/2008
|
-1.40 / -4.96%
|
28.20
|
29.00
|
26.80
|
26.80
|
26.80
|
7.77
|
7,380
|
|
|
1/23/2008
|
-1.40 / -4.73%
|
28.50
|
28.50
|
28.20
|
28.20
|
28.20
|
8.17
|
25,220
|
|
|
1/22/2008
|
-1.40 / -4.52%
|
29.50
|
30.00
|
29.50
|
29.60
|
29.60
|
8.58
|
9,830
|
|
|
1/21/2008
|
-1.00 / -3.13%
|
31.00
|
32.00
|
30.60
|
31.00
|
31.00
|
8.98
|
7,040
|
|
|
1/18/2008
|
0.00 / 0.00%
|
30.80
|
32.00
|
30.80
|
32.00
|
32.00
|
9.27
|
6,190
|
|
|
1/17/2008
|
-0.20 / -0.62%
|
33.20
|
33.70
|
31.00
|
32.00
|
32.00
|
9.27
|
12,120
|
|
|
1/16/2008
|
+1.50 / +4.89%
|
30.70
|
32.20
|
30.70
|
32.20
|
32.20
|
9.33
|
10,950
|
|
|
1/15/2008
|
-1.60 / -4.95%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
8.90
|
15,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|