|
|
Closing price on 3/25/2008
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.70 |
| Volume |
12,220 |
| Split-adjusted Price |
4.61 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2008
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.61
|
12,220
|
|
|
3/24/2008
|
-0.90 / -4.89%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
4.83
|
28,110
|
|
|
3/21/2008
|
-0.10 / -0.54%
|
18.50
|
18.50
|
17.60
|
18.40
|
18.40
|
5.07
|
33,440
|
|
|
3/20/2008
|
+0.30 / +1.65%
|
18.20
|
19.00
|
18.00
|
18.50
|
18.50
|
5.10
|
27,500
|
|
|
3/19/2008
|
-0.90 / -4.71%
|
18.50
|
19.10
|
18.20
|
18.20
|
18.20
|
5.02
|
49,570
|
|
|
3/18/2008
|
-1.00 / -4.98%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
5.27
|
14,850
|
|
|
3/17/2008
|
-1.00 / -4.74%
|
20.10
|
20.30
|
20.10
|
20.10
|
20.10
|
5.54
|
35,530
|
|
|
3/14/2008
|
-0.50 / -2.31%
|
21.10
|
21.40
|
21.10
|
21.10
|
21.10
|
5.82
|
18,860
|
|
|
3/13/2008
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.00
|
21.60
|
21.60
|
5.96
|
23,650
|
|
|
3/12/2008
|
0.00 / 0.00%
|
21.50
|
22.20
|
21.50
|
21.50
|
21.50
|
5.93
|
56,220
|
|
|
3/11/2008
|
-1.10 / -4.87%
|
22.60
|
22.60
|
21.50
|
21.50
|
21.50
|
5.93
|
42,910
|
|
|
3/10/2008
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
6.23
|
57,500
|
|
|
3/7/2008
|
+1.00 / +4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
5.96
|
26,810
|
|
|
3/6/2008
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.68
|
113,900
|
|
|
3/5/2008
|
-1.00 / -4.83%
|
19.70
|
20.70
|
19.70
|
19.70
|
19.70
|
5.43
|
47,130
|
|
|
3/4/2008
|
-1.00 / -4.61%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
5.71
|
12,820
|
|
|
3/3/2008
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.98
|
42,210
|
|
|
2/29/2008
|
-1.20 / -5.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.80
|
6.29
|
23,830
|
|
|
2/28/2008
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.50
|
24.00
|
24.00
|
6.62
|
16,720
|
|
|
2/27/2008
|
0.00 / 0.00%
|
22.80
|
25.00
|
22.80
|
24.00
|
24.00
|
6.62
|
22,840
|
|
|
2/26/2008
|
-1.20 / -4.76%
|
25.10
|
25.10
|
24.00
|
24.00
|
24.00
|
6.62
|
25,580
|
|
|
2/25/2008
|
+1.20 / +5.00%
|
25.20
|
25.20
|
24.50
|
25.20
|
25.20
|
6.95
|
21,460
|
|
|
2/22/2008
|
-1.20 / -4.76%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.62
|
22,910
|
|
|
2/21/2008
|
-1.30 / -4.91%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
6.95
|
10,530
|
|
|
2/20/2008
|
-1.30 / -4.68%
|
26.50
|
27.80
|
26.50
|
26.50
|
26.50
|
7.31
|
21,050
|
|
|
2/19/2008
|
+0.30 / +1.09%
|
26.60
|
27.80
|
26.20
|
27.80
|
27.80
|
7.67
|
27,450
|
|
|
2/18/2008
|
-1.20 / -4.18%
|
27.30
|
27.60
|
27.30
|
27.50
|
27.50
|
7.58
|
19,240
|
|
|
2/15/2008
|
-1.20 / -4.01%
|
29.90
|
29.90
|
28.60
|
28.70
|
28.70
|
7.91
|
16,170
|
|
|
2/14/2008
|
+0.40 / +1.36%
|
28.60
|
30.10
|
28.60
|
29.90
|
29.90
|
8.25
|
25,940
|
|
|
2/13/2008
|
-1.50 / -4.84%
|
29.60
|
30.00
|
29.50
|
29.50
|
29.50
|
8.14
|
10,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|