|
Closing price on 12/18/2008
|
|
| Open |
27.40 |
| High |
27.80 |
| Low |
26.80 |
| Volume |
76,690 |
| Split-adjusted Price |
8.71 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2008
|
-1.40 / -4.68%
|
28.60
|
29.00
|
28.50
|
28.50
|
28.50
|
9.00
|
263,780
|
|
|
11/19/2008
|
+0.60 / +2.05%
|
30.00
|
30.20
|
29.30
|
29.90
|
29.90
|
9.44
|
127,940
|
|
|
11/18/2008
|
-0.70 / -2.33%
|
29.00
|
29.90
|
29.00
|
29.30
|
29.30
|
9.25
|
103,690
|
|
|
11/17/2008
|
-1.50 / -4.76%
|
30.50
|
31.50
|
30.00
|
30.00
|
30.00
|
9.47
|
95,830
|
|
|
11/14/2008
|
+1.40 / +4.65%
|
31.60
|
31.60
|
30.80
|
31.50
|
31.50
|
9.94
|
196,080
|
|
|
11/13/2008
|
+0.20 / +0.67%
|
28.50
|
30.30
|
28.50
|
30.10
|
30.10
|
9.50
|
326,230
|
|
|
11/12/2008
|
-1.50 / -4.78%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
9.44
|
91,910
|
|
|
11/11/2008
|
-1.60 / -4.85%
|
31.60
|
31.70
|
31.40
|
31.40
|
31.40
|
9.91
|
193,560
|
|
|
11/10/2008
|
-1.20 / -3.51%
|
34.20
|
35.40
|
33.00
|
33.00
|
33.00
|
10.42
|
238,080
|
|
|
11/7/2008
|
-1.80 / -5.00%
|
34.20
|
35.00
|
34.20
|
34.20
|
34.20
|
10.80
|
495,770
|
|
|