|
Closing price on 1/25/2007
|
|
Open |
127.00 |
High |
127.00 |
Low |
127.00 |
Volume |
256,300 |
Split-adjusted Price |
21.91 |
|
|
ITA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2007
|
-6.00 / -4.51%
|
127.00
|
127.00
|
127.00
|
127.00
|
127.00
|
21.91
|
256,300
|
|
1/24/2007
|
-7.00 / -5.00%
|
140.00
|
140.00
|
133.00
|
133.00
|
133.00
|
22.94
|
185,700
|
|
1/23/2007
|
0.00 / 0.00%
|
140.00
|
140.00
|
140.00
|
140.00
|
140.00
|
24.15
|
319,050
|
|
1/22/2007
|
+5.00 / +3.70%
|
135.00
|
141.00
|
135.00
|
140.00
|
140.00
|
24.15
|
656,780
|
|
1/19/2007
|
+6.00 / +4.65%
|
135.00
|
135.00
|
135.00
|
135.00
|
135.00
|
23.29
|
70,160
|
|
1/18/2007
|
+6.00 / +4.88%
|
129.00
|
129.00
|
129.00
|
129.00
|
129.00
|
22.25
|
117,790
|
|
1/17/2007
|
+5.00 / +4.24%
|
123.00
|
123.00
|
123.00
|
123.00
|
123.00
|
21.22
|
34,270
|
|
1/16/2007
|
+5.00 / +4.42%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
20.36
|
26,660
|
|
1/15/2007
|
+5.00 / +4.63%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
19.49
|
64,450
|
|
1/12/2007
|
+5.00 / +4.85%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
18.63
|
119,950
|
|
1/11/2007
|
+4.00 / +4.04%
|
103.00
|
103.00
|
103.00
|
103.00
|
103.00
|
17.77
|
718,250
|
|
1/10/2007
|
+3.00 / +3.13%
|
96.00
|
99.00
|
96.00
|
99.00
|
99.00
|
17.08
|
341,260
|
|
1/9/2007
|
+1.00 / +1.05%
|
96.00
|
97.00
|
96.00
|
96.00
|
96.00
|
16.56
|
285,470
|
|
1/8/2007
|
-0.50 / -0.52%
|
95.50
|
95.50
|
95.00
|
95.00
|
95.00
|
16.39
|
183,380
|
|
1/5/2007
|
+4.50 / +4.95%
|
94.00
|
95.50
|
94.00
|
95.50
|
95.50
|
16.47
|
293,840
|
|
1/4/2007
|
+3.00 / +3.41%
|
91.00
|
92.00
|
91.00
|
91.00
|
91.00
|
15.70
|
124,380
|
|
1/3/2007
|
-2.00 / -2.22%
|
88.00
|
88.00
|
87.00
|
88.00
|
88.00
|
15.18
|
60,500
|
|
1/2/2007
|
+1.50 / +1.69%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
15.53
|
61,390
|
|
12/29/2006
|
0.00 / 0.00%
|
88.50
|
88.50
|
86.50
|
88.50
|
88.50
|
15.27
|
78,130
|
|
12/28/2006
|
-1.50 / -1.67%
|
88.50
|
88.50
|
88.00
|
88.50
|
88.50
|
15.27
|
117,620
|
|
12/27/2006
|
0.00 / 0.00%
|
90.00
|
91.00
|
90.00
|
90.00
|
90.00
|
15.53
|
28,810
|
|
12/26/2006
|
+2.50 / +2.86%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
15.53
|
71,550
|
|
12/25/2006
|
+4.00 / +4.79%
|
83.50
|
87.50
|
79.50
|
87.50
|
87.50
|
15.09
|
104,790
|
|
12/22/2006
|
-4.00 / -4.57%
|
83.50
|
83.50
|
83.50
|
83.50
|
83.50
|
14.40
|
63,300
|
|
12/21/2006
|
-4.50 / -4.89%
|
88.50
|
88.50
|
87.50
|
87.50
|
87.50
|
15.09
|
114,650
|
|
12/20/2006
|
-2.00 / -2.13%
|
94.00
|
94.00
|
92.00
|
92.00
|
92.00
|
15.87
|
125,650
|
|
12/19/2006
|
-1.00 / -1.05%
|
95.00
|
95.00
|
94.00
|
94.00
|
94.00
|
16.22
|
140,780
|
|
12/18/2006
|
-4.00 / -4.04%
|
99.00
|
99.00
|
94.50
|
95.00
|
95.00
|
16.39
|
318,460
|
|
12/15/2006
|
+1.00 / +1.02%
|
98.00
|
99.00
|
98.00
|
99.00
|
99.00
|
17.08
|
490,610
|
|
12/14/2006
|
+1.00 / +1.03%
|
97.00
|
99.00
|
97.00
|
98.00
|
98.00
|
16.91
|
422,960
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|