|
Closing price on 3/20/2007
|
|
Open |
150.00 |
High |
150.00 |
Low |
144.00 |
Volume |
135,710 |
Split-adjusted Price |
29.81 |
|
|
ITA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2007
|
-6.00 / -4.00%
|
150.00
|
150.00
|
144.00
|
144.00
|
144.00
|
29.81
|
135,710
|
|
3/19/2007
|
+2.00 / +1.35%
|
150.00
|
155.00
|
150.00
|
150.00
|
150.00
|
31.05
|
147,210
|
|
3/16/2007
|
+7.00 / +4.96%
|
145.00
|
148.00
|
145.00
|
148.00
|
148.00
|
30.64
|
133,200
|
|
3/15/2007
|
-6.00 / -4.08%
|
141.00
|
141.00
|
140.00
|
141.00
|
141.00
|
29.19
|
125,280
|
|
3/14/2007
|
-1.00 / -0.68%
|
147.00
|
147.00
|
141.00
|
147.00
|
147.00
|
30.43
|
136,150
|
|
3/13/2007
|
0.00 / 0.00%
|
148.00
|
148.00
|
145.00
|
148.00
|
148.00
|
30.64
|
139,300
|
|
3/12/2007
|
0.00 / 0.00%
|
148.00
|
155.00
|
148.00
|
148.00
|
148.00
|
30.64
|
184,090
|
|
3/9/2007
|
+1.00 / +0.68%
|
147.00
|
148.00
|
147.00
|
148.00
|
148.00
|
30.64
|
122,720
|
|
3/8/2007
|
-3.00 / -2.00%
|
150.00
|
150.00
|
146.00
|
147.00
|
147.00
|
30.43
|
123,780
|
|
3/7/2007
|
+2.00 / +1.35%
|
148.00
|
150.00
|
141.00
|
150.00
|
150.00
|
31.05
|
162,270
|
|
3/6/2007
|
-6.00 / -3.90%
|
154.00
|
161.00
|
148.00
|
148.00
|
148.00
|
30.64
|
148,310
|
|
3/5/2007
|
+7.00 / +4.76%
|
154.00
|
154.00
|
154.00
|
154.00
|
154.00
|
31.88
|
197,650
|
|
3/2/2007
|
-22.00 / -13.02%
|
147.00
|
147.00
|
141.00
|
147.00
|
147.00
|
30.43
|
201,840
|
|
3/1/2007
|
0.00 / 0.00%
|
169.00
|
172.00
|
169.00
|
169.00
|
169.00
|
29.15
|
267,530
|
|
2/28/2007
|
+8.00 / +4.97%
|
168.00
|
169.00
|
168.00
|
169.00
|
169.00
|
29.15
|
488,260
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|