|
Closing price on 2/27/2007
|
|
Open |
161.00 |
High |
161.00 |
Low |
161.00 |
Volume |
149,920 |
Split-adjusted Price |
27.77 |
|
|
ITA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2007
|
+7.00 / +4.55%
|
161.00
|
161.00
|
161.00
|
161.00
|
161.00
|
27.77
|
149,920
|
|
2/26/2007
|
+7.00 / +4.76%
|
154.00
|
154.00
|
154.00
|
154.00
|
154.00
|
26.57
|
233,760
|
|
2/15/2007
|
0.00 / 0.00%
|
147.00
|
147.00
|
147.00
|
147.00
|
147.00
|
25.36
|
147,270
|
|
2/14/2007
|
+7.00 / +5.00%
|
140.00
|
147.00
|
140.00
|
147.00
|
147.00
|
25.36
|
238,190
|
|
2/13/2007
|
0.00 / 0.00%
|
140.00
|
140.00
|
140.00
|
140.00
|
140.00
|
24.15
|
205,750
|
|
2/12/2007
|
+6.00 / +4.48%
|
134.00
|
140.00
|
133.00
|
140.00
|
140.00
|
24.15
|
348,860
|
|
2/9/2007
|
-7.00 / -4.96%
|
134.00
|
134.00
|
134.00
|
134.00
|
134.00
|
23.12
|
100,610
|
|
2/8/2007
|
-7.00 / -4.73%
|
141.00
|
141.00
|
141.00
|
141.00
|
141.00
|
24.32
|
115,570
|
|
2/7/2007
|
-7.00 / -4.52%
|
155.00
|
155.00
|
148.00
|
148.00
|
148.00
|
25.53
|
129,780
|
|
2/6/2007
|
+7.00 / +4.73%
|
148.00
|
155.00
|
144.00
|
155.00
|
155.00
|
26.74
|
325,440
|
|
2/5/2007
|
+7.00 / +4.96%
|
141.00
|
148.00
|
139.00
|
148.00
|
148.00
|
25.53
|
229,750
|
|
2/2/2007
|
-4.00 / -2.76%
|
141.00
|
141.00
|
141.00
|
141.00
|
141.00
|
24.32
|
125,450
|
|
2/1/2007
|
+5.00 / +3.57%
|
140.00
|
145.00
|
140.00
|
145.00
|
145.00
|
25.01
|
487,770
|
|
1/31/2007
|
-1.00 / -0.71%
|
141.00
|
148.00
|
140.00
|
140.00
|
140.00
|
24.15
|
371,040
|
|
1/30/2007
|
+6.00 / +4.44%
|
140.00
|
141.00
|
140.00
|
141.00
|
141.00
|
24.32
|
216,680
|
|
1/29/2007
|
+2.00 / +1.50%
|
133.00
|
135.00
|
133.00
|
135.00
|
135.00
|
23.29
|
126,630
|
|
1/26/2007
|
+6.00 / +4.72%
|
130.00
|
133.00
|
130.00
|
133.00
|
133.00
|
22.94
|
158,920
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|