|
Closing price on 2/26/2008
|
|
| Open |
102.00 |
| High |
102.00 |
| Low |
97.00 |
| Volume |
32,440 |
| Split-adjusted Price |
26.62 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2008
|
-5.00 / -4.90%
|
102.00
|
102.00
|
97.00
|
97.00
|
97.00
|
26.62
|
32,440
|
|
|
2/25/2008
|
+2.00 / +2.00%
|
100.00
|
104.00
|
100.00
|
102.00
|
102.00
|
28.00
|
37,580
|
|
|
2/22/2008
|
-5.00 / -4.76%
|
100.00
|
101.00
|
100.00
|
100.00
|
100.00
|
27.45
|
112,870
|
|
|
2/21/2008
|
-5.00 / -4.55%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
28.82
|
24,490
|
|
|
2/20/2008
|
-5.00 / -4.35%
|
110.00
|
116.00
|
110.00
|
110.00
|
110.00
|
30.19
|
34,160
|
|
|
2/19/2008
|
0.00 / 0.00%
|
114.00
|
115.00
|
113.00
|
115.00
|
115.00
|
31.57
|
11,130
|
|
|
2/18/2008
|
-5.00 / -4.17%
|
114.00
|
116.00
|
114.00
|
115.00
|
115.00
|
31.57
|
29,560
|
|
|
2/15/2008
|
0.00 / 0.00%
|
120.00
|
120.00
|
119.00
|
120.00
|
120.00
|
32.94
|
5,670
|
|
|
2/14/2008
|
0.00 / 0.00%
|
120.00
|
122.00
|
119.00
|
120.00
|
120.00
|
32.94
|
64,990
|
|
|
2/13/2008
|
-4.00 / -3.23%
|
123.00
|
124.00
|
120.00
|
120.00
|
120.00
|
32.94
|
38,090
|
|
|
2/12/2008
|
0.00 / 0.00%
|
126.00
|
126.00
|
121.00
|
124.00
|
124.00
|
34.04
|
21,170
|
|
|
2/1/2008
|
+4.00 / +3.33%
|
125.00
|
125.00
|
122.00
|
124.00
|
124.00
|
34.04
|
93,630
|
|
|
1/31/2008
|
0.00 / 0.00%
|
115.00
|
120.00
|
115.00
|
120.00
|
120.00
|
32.94
|
75,100
|
|
|
1/30/2008
|
-12.00 / -9.09%
|
120.00
|
120.00
|
119.00
|
120.00
|
120.00
|
32.94
|
107,720
|
|
|
1/29/2008
|
0.00 / 0.00%
|
131.00
|
133.00
|
131.00
|
132.00
|
132.00
|
31.51
|
67,360
|
|
|
1/28/2008
|
+4.00 / +3.13%
|
126.00
|
132.00
|
126.00
|
132.00
|
132.00
|
31.51
|
56,940
|
|
|
1/25/2008
|
+6.00 / +4.92%
|
121.00
|
128.00
|
121.00
|
128.00
|
128.00
|
30.55
|
40,750
|
|
|
1/24/2008
|
0.00 / 0.00%
|
122.00
|
125.00
|
122.00
|
122.00
|
122.00
|
29.12
|
62,140
|
|
|
1/23/2008
|
-6.00 / -4.69%
|
122.00
|
125.00
|
122.00
|
122.00
|
122.00
|
29.12
|
63,580
|
|
|
1/22/2008
|
-6.00 / -4.48%
|
128.00
|
132.00
|
128.00
|
128.00
|
128.00
|
30.55
|
82,990
|
|
|
1/21/2008
|
+2.00 / +1.52%
|
130.00
|
134.00
|
130.00
|
134.00
|
134.00
|
31.98
|
64,570
|
|
|
1/18/2008
|
-2.00 / -1.49%
|
130.00
|
132.00
|
130.00
|
132.00
|
132.00
|
31.51
|
103,380
|
|
|
1/17/2008
|
0.00 / 0.00%
|
130.00
|
134.00
|
130.00
|
134.00
|
134.00
|
31.98
|
73,200
|
|
|
1/16/2008
|
+6.00 / +4.69%
|
128.00
|
134.00
|
128.00
|
134.00
|
134.00
|
31.98
|
120,160
|
|
|
1/15/2008
|
0.00 / 0.00%
|
122.00
|
128.00
|
122.00
|
128.00
|
128.00
|
30.55
|
83,660
|
|
|
1/14/2008
|
0.00 / 0.00%
|
125.00
|
128.00
|
125.00
|
128.00
|
128.00
|
30.55
|
70,750
|
|
|
1/11/2008
|
+3.00 / +2.40%
|
124.00
|
128.00
|
124.00
|
128.00
|
128.00
|
30.55
|
48,620
|
|
|
1/10/2008
|
0.00 / 0.00%
|
124.00
|
125.00
|
124.00
|
125.00
|
125.00
|
29.84
|
53,130
|
|
|
1/9/2008
|
-2.00 / -1.57%
|
125.00
|
126.00
|
125.00
|
125.00
|
125.00
|
29.84
|
19,980
|
|
|
1/8/2008
|
+3.00 / +2.42%
|
124.00
|
127.00
|
124.00
|
127.00
|
127.00
|
30.31
|
63,890
|
|
|