|
Closing price on 2/6/2009
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
22.40 |
| Volume |
40,060 |
| Split-adjusted Price |
7.17 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2009
|
-0.10 / -0.44%
|
23.00
|
23.10
|
22.40
|
22.70
|
22.70
|
7.17
|
40,060
|
|
|
2/5/2009
|
-0.80 / -3.39%
|
23.80
|
23.80
|
22.80
|
22.80
|
22.80
|
7.20
|
57,720
|
|
|
2/4/2009
|
+0.20 / +0.85%
|
23.00
|
24.10
|
23.00
|
23.60
|
23.60
|
7.45
|
100,090
|
|
|
2/3/2009
|
-1.00 / -4.10%
|
23.60
|
23.70
|
23.40
|
23.40
|
23.40
|
7.39
|
90,430
|
|
|
2/2/2009
|
-1.00 / -3.94%
|
24.70
|
25.00
|
24.40
|
24.40
|
24.40
|
7.70
|
37,040
|
|
|
1/23/2009
|
+0.80 / +3.25%
|
24.40
|
25.40
|
24.40
|
25.40
|
25.40
|
8.02
|
28,190
|
|
|
1/22/2009
|
+0.10 / +0.41%
|
24.90
|
24.90
|
24.60
|
24.60
|
24.60
|
7.77
|
47,390
|
|
|
1/21/2009
|
-0.30 / -1.21%
|
24.50
|
24.60
|
24.40
|
24.50
|
24.50
|
7.73
|
50,730
|
|
|
1/20/2009
|
-0.50 / -1.98%
|
24.80
|
25.00
|
24.60
|
24.80
|
24.80
|
7.83
|
113,690
|
|
|
1/19/2009
|
-0.40 / -1.56%
|
25.30
|
25.60
|
25.30
|
25.30
|
25.30
|
7.99
|
56,900
|
|
|
1/16/2009
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.50
|
25.70
|
25.70
|
8.11
|
115,870
|
|
|
1/15/2009
|
-0.80 / -3.02%
|
25.80
|
26.50
|
25.70
|
25.70
|
25.70
|
8.11
|
126,210
|
|
|
1/14/2009
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.40
|
26.50
|
26.50
|
8.36
|
40,360
|
|
|
1/13/2009
|
-0.10 / -0.38%
|
26.40
|
26.60
|
26.40
|
26.50
|
26.50
|
8.36
|
60,150
|
|
|
1/12/2009
|
+0.30 / +1.14%
|
26.30
|
26.80
|
26.30
|
26.60
|
26.60
|
8.40
|
35,200
|
|
|
1/9/2009
|
-0.20 / -0.75%
|
26.30
|
26.50
|
26.20
|
26.30
|
26.30
|
8.30
|
127,160
|
|
|
1/8/2009
|
-0.80 / -2.93%
|
26.60
|
26.90
|
26.40
|
26.50
|
26.50
|
8.36
|
91,560
|
|
|
1/7/2009
|
+0.30 / +1.11%
|
27.40
|
27.90
|
27.30
|
27.30
|
27.30
|
8.62
|
141,190
|
|
|
1/6/2009
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.50
|
27.00
|
27.00
|
8.52
|
92,140
|
|
|
1/5/2009
|
0.00 / 0.00%
|
26.20
|
26.60
|
26.20
|
26.50
|
26.50
|
8.36
|
73,730
|
|
|
1/2/2009
|
-0.40 / -1.49%
|
26.90
|
26.90
|
26.50
|
26.50
|
26.50
|
8.36
|
44,980
|
|
|
12/31/2008
|
-0.10 / -0.37%
|
27.90
|
27.90
|
26.70
|
26.90
|
26.90
|
8.49
|
90,810
|
|
|
12/30/2008
|
+1.00 / +3.85%
|
26.00
|
27.30
|
26.00
|
27.00
|
27.00
|
8.52
|
168,460
|
|
|
12/29/2008
|
+0.50 / +1.96%
|
25.70
|
26.10
|
25.70
|
26.00
|
26.00
|
8.21
|
78,130
|
|
|
12/26/2008
|
-0.70 / -2.67%
|
25.30
|
26.00
|
25.30
|
25.50
|
25.50
|
8.05
|
57,520
|
|
|
12/25/2008
|
-0.30 / -1.13%
|
26.50
|
26.60
|
26.20
|
26.20
|
26.20
|
8.27
|
36,490
|
|
|
12/24/2008
|
+0.20 / +0.76%
|
26.00
|
26.60
|
26.00
|
26.50
|
26.50
|
8.36
|
39,540
|
|
|
12/23/2008
|
-1.00 / -3.66%
|
26.50
|
26.90
|
26.00
|
26.30
|
26.30
|
8.30
|
112,930
|
|
|
12/22/2008
|
+0.30 / +1.11%
|
27.90
|
27.90
|
27.30
|
27.30
|
27.30
|
8.62
|
74,480
|
|
|
12/19/2008
|
-0.60 / -2.17%
|
27.60
|
27.90
|
27.00
|
27.00
|
27.00
|
8.52
|
131,590
|
|
|