|
Closing price on 1/2/2009
|
|
| Open |
26.90 |
| High |
26.90 |
| Low |
26.50 |
| Volume |
44,980 |
| Split-adjusted Price |
8.36 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2009
|
-0.40 / -1.49%
|
26.90
|
26.90
|
26.50
|
26.50
|
26.50
|
8.36
|
44,980
|
|
|
12/31/2008
|
-0.10 / -0.37%
|
27.90
|
27.90
|
26.70
|
26.90
|
26.90
|
8.49
|
90,810
|
|
|
12/30/2008
|
+1.00 / +3.85%
|
26.00
|
27.30
|
26.00
|
27.00
|
27.00
|
8.52
|
168,460
|
|
|
12/29/2008
|
+0.50 / +1.96%
|
25.70
|
26.10
|
25.70
|
26.00
|
26.00
|
8.21
|
78,130
|
|
|
12/26/2008
|
-0.70 / -2.67%
|
25.30
|
26.00
|
25.30
|
25.50
|
25.50
|
8.05
|
57,520
|
|
|
12/25/2008
|
-0.30 / -1.13%
|
26.50
|
26.60
|
26.20
|
26.20
|
26.20
|
8.27
|
36,490
|
|
|
12/24/2008
|
+0.20 / +0.76%
|
26.00
|
26.60
|
26.00
|
26.50
|
26.50
|
8.36
|
39,540
|
|
|
12/23/2008
|
-1.00 / -3.66%
|
26.50
|
26.90
|
26.00
|
26.30
|
26.30
|
8.30
|
112,930
|
|
|
12/22/2008
|
+0.30 / +1.11%
|
27.90
|
27.90
|
27.30
|
27.30
|
27.30
|
8.62
|
74,480
|
|
|
12/19/2008
|
-0.60 / -2.17%
|
27.60
|
27.90
|
27.00
|
27.00
|
27.00
|
8.52
|
131,590
|
|
|
12/18/2008
|
+0.20 / +0.73%
|
27.40
|
27.80
|
26.80
|
27.60
|
27.60
|
8.71
|
76,690
|
|
|
12/17/2008
|
+1.30 / +4.98%
|
26.50
|
27.40
|
26.00
|
27.40
|
27.40
|
8.65
|
141,920
|
|
|
12/16/2008
|
-1.30 / -4.74%
|
27.40
|
27.40
|
26.10
|
26.10
|
26.10
|
8.24
|
110,310
|
|
|
12/15/2008
|
+1.30 / +4.98%
|
27.40
|
27.40
|
27.00
|
27.40
|
27.40
|
8.65
|
131,560
|
|
|
12/12/2008
|
+1.20 / +4.82%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.10
|
8.24
|
100,970
|
|
|
12/11/2008
|
+0.20 / +0.81%
|
24.70
|
25.00
|
24.30
|
24.90
|
24.90
|
7.86
|
64,580
|
|
|
12/10/2008
|
-1.30 / -5.00%
|
25.30
|
25.50
|
24.70
|
24.70
|
24.70
|
7.80
|
67,930
|
|
|
12/9/2008
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.90
|
26.00
|
26.00
|
8.21
|
142,890
|
|
|
12/8/2008
|
-1.30 / -4.76%
|
26.20
|
26.50
|
26.00
|
26.00
|
26.00
|
8.21
|
55,890
|
|
|
12/5/2008
|
-1.40 / -4.88%
|
28.10
|
28.50
|
27.30
|
27.30
|
27.30
|
8.62
|
123,670
|
|
|
12/4/2008
|
0.00 / 0.00%
|
28.70
|
29.50
|
28.70
|
28.70
|
28.70
|
9.06
|
95,680
|
|
|
12/3/2008
|
-0.10 / -0.35%
|
28.80
|
29.00
|
28.50
|
28.70
|
28.70
|
9.06
|
42,920
|
|
|
12/2/2008
|
-1.50 / -4.95%
|
29.00
|
29.50
|
28.80
|
28.80
|
28.80
|
9.09
|
44,590
|
|
|
12/1/2008
|
0.00 / 0.00%
|
29.00
|
30.50
|
29.00
|
30.30
|
30.30
|
9.56
|
101,370
|
|
|
11/28/2008
|
+1.40 / +4.84%
|
30.00
|
30.30
|
29.60
|
30.30
|
30.30
|
9.56
|
189,780
|
|
|
11/27/2008
|
-1.50 / -4.93%
|
29.60
|
30.00
|
28.90
|
28.90
|
28.90
|
9.12
|
65,600
|
|
|
11/26/2008
|
+0.10 / +0.33%
|
30.00
|
31.00
|
29.80
|
30.40
|
30.40
|
9.60
|
179,130
|
|
|
11/25/2008
|
+1.40 / +4.84%
|
29.00
|
30.30
|
28.10
|
30.30
|
30.30
|
9.56
|
153,400
|
|
|
11/24/2008
|
+0.50 / +1.76%
|
28.40
|
29.00
|
28.40
|
28.90
|
28.90
|
9.12
|
169,330
|
|
|
11/21/2008
|
-0.10 / -0.35%
|
27.30
|
28.50
|
27.30
|
28.40
|
28.40
|
8.96
|
186,760
|
|
|