|
Closing price on 4/9/2007
|
|
Open |
141.00 |
High |
141.00 |
Low |
140.00 |
Volume |
87,560 |
Split-adjusted Price |
29.19 |
|
|
ITA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2007
|
-1.00 / -0.70%
|
141.00
|
141.00
|
140.00
|
141.00
|
141.00
|
29.19
|
87,560
|
|
4/6/2007
|
0.00 / 0.00%
|
142.00
|
142.00
|
138.00
|
142.00
|
142.00
|
29.39
|
70,880
|
|
4/5/2007
|
+1.00 / +0.71%
|
142.00
|
143.00
|
142.00
|
142.00
|
142.00
|
29.39
|
105,360
|
|
4/4/2007
|
0.00 / 0.00%
|
141.00
|
141.00
|
140.00
|
141.00
|
141.00
|
29.19
|
126,640
|
|
4/3/2007
|
-2.00 / -1.40%
|
141.00
|
143.00
|
140.00
|
141.00
|
141.00
|
29.19
|
97,900
|
|
4/2/2007
|
0.00 / 0.00%
|
143.00
|
143.00
|
138.00
|
143.00
|
143.00
|
29.60
|
103,360
|
|
3/30/2007
|
+2.00 / +1.42%
|
141.00
|
145.00
|
141.00
|
143.00
|
143.00
|
29.60
|
96,770
|
|
3/29/2007
|
+6.00 / +4.44%
|
140.00
|
141.00
|
140.00
|
141.00
|
141.00
|
29.19
|
73,850
|
|
3/28/2007
|
-2.00 / -1.46%
|
135.00
|
135.00
|
131.00
|
135.00
|
135.00
|
27.95
|
59,940
|
|
3/27/2007
|
-7.00 / -4.86%
|
142.00
|
142.00
|
137.00
|
137.00
|
137.00
|
28.36
|
54,500
|
|
3/26/2007
|
+3.00 / +2.13%
|
144.00
|
145.00
|
144.00
|
144.00
|
144.00
|
29.81
|
122,190
|
|
3/23/2007
|
-3.00 / -2.08%
|
144.00
|
144.00
|
141.00
|
141.00
|
141.00
|
29.19
|
84,290
|
|
3/22/2007
|
0.00 / 0.00%
|
144.00
|
144.00
|
141.00
|
144.00
|
144.00
|
29.81
|
50,000
|
|
3/21/2007
|
0.00 / 0.00%
|
144.00
|
145.00
|
144.00
|
144.00
|
144.00
|
29.81
|
69,610
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,265,900
|
6.80
|
3.03%
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|