|
Closing price on 12/5/2006
|
|
| Open |
81.00 |
| High |
81.00 |
| Low |
79.00 |
| Volume |
207,520 |
| Split-adjusted Price |
13.97 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2006
|
0.00 / 0.00%
|
81.00
|
81.00
|
79.00
|
81.00
|
81.00
|
13.97
|
207,520
|
|
|
12/4/2006
|
0.00 / 0.00%
|
81.00
|
82.00
|
80.00
|
81.00
|
81.00
|
13.97
|
87,600
|
|
|
12/1/2006
|
0.00 / 0.00%
|
81.00
|
81.00
|
80.00
|
81.00
|
81.00
|
13.97
|
183,130
|
|
|
11/30/2006
|
-0.50 / -0.61%
|
81.50
|
81.50
|
77.50
|
81.00
|
81.00
|
13.97
|
117,530
|
|
|
11/29/2006
|
+0.50 / +0.62%
|
81.50
|
85.00
|
81.50
|
81.50
|
81.50
|
14.06
|
190,030
|
|
|
11/28/2006
|
+3.50 / +4.52%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
13.97
|
179,400
|
|
|
11/27/2006
|
+3.50 / +4.73%
|
77.00
|
77.50
|
77.00
|
77.50
|
77.50
|
13.37
|
238,520
|
|
|
11/24/2006
|
+3.50 / +4.96%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
12.77
|
183,690
|
|
|
11/23/2006
|
+3.00 / +4.44%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
12.16
|
199,700
|
|
|
11/22/2006
|
+3.00 / +4.65%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
11.64
|
189,800
|
|
|
11/21/2006
|
+3.00 / +4.88%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
11.13
|
84,500
|
|
|
11/20/2006
|
+2.50 / +4.24%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
10.61
|
123,400
|
|
|
11/17/2006
|
+2.50 / +4.42%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
10.18
|
53,180
|
|
|
11/16/2006
|
+2.50 / +4.63%
|
56.00
|
56.50
|
56.00
|
56.50
|
56.50
|
9.75
|
13,190
|
|
|
11/15/2006
|
+54.00 / +0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
9.32
|
10,900
|
|
|