Itron Inc NASDAQ:ITRI Historical Prices

Below are the 7632 trading days of historical prices for ITRI.

#	Exchange	Symbol	Date	Open	High	Low	Close
7632	NASDAQ	ITRI	Fri, Mar 1, 2024	92.77	94.38	92.42	93.18
7631	NASDAQ	ITRI	Thu, Feb 29, 2024	94.55	95.00	92.11	92.68
7630	NASDAQ	ITRI	Wed, Feb 28, 2024	90.11	94.39	89.58	94.15
7629	NASDAQ	ITRI	Tue, Feb 27, 2024	93.58	94.59	90.12	91.03
7628	NASDAQ	ITRI	Mon, Feb 26, 2024	93.37	93.97	83.60	91.46
7627	NASDAQ	ITRI	Fri, Feb 23, 2024	75.52	76.25	74.42	74.93
7626	NASDAQ	ITRI	Thu, Feb 22, 2024	75.05	75.13	73.64	75.09
7625	NASDAQ	ITRI	Wed, Feb 21, 2024	75.00	75.30	73.72	74.42
7624	NASDAQ	ITRI	Tue, Feb 20, 2024	75.54	75.95	75.05	75.40
7623	NASDAQ	ITRI	Fri, Feb 16, 2024	76.78	77.17	76.22	76.50
7622	NASDAQ	ITRI	Thu, Feb 15, 2024	76.90	77.54	76.18	77.37
7621	NASDAQ	ITRI	Wed, Feb 14, 2024	73.72	75.89	73.15	75.73
7620	NASDAQ	ITRI	Tue, Feb 13, 2024	72.93	74.07	71.72	72.43
7619	NASDAQ	ITRI	Mon, Feb 12, 2024	76.64	76.88	75.89	76.01
7618	NASDAQ	ITRI	Fri, Feb 9, 2024	75.45	76.56	74.81	76.39
7617	NASDAQ	ITRI	Thu, Feb 8, 2024	74.03	75.43	74.03	75.43
7616	NASDAQ	ITRI	Wed, Feb 7, 2024	72.87	74.15	72.59	74.04
7615	NASDAQ	ITRI	Tue, Feb 6, 2024	71.26	72.74	71.26	72.65
7614	NASDAQ	ITRI	Mon, Feb 5, 2024	72.41	72.42	71.00	71.33
7613	NASDAQ	ITRI	Fri, Feb 2, 2024	72.52	73.84	72.20	73.41
7612	NASDAQ	ITRI	Thu, Feb 1, 2024	72.84	73.45	72.36	73.23
7611	NASDAQ	ITRI	Wed, Jan 31, 2024	73.00	74.21	71.97	72.14
7610	NASDAQ	ITRI	Tue, Jan 30, 2024	73.75	74.09	73.15	73.27
7609	NASDAQ	ITRI	Mon, Jan 29, 2024	73.59	74.41	72.87	74.27
7608	NASDAQ	ITRI	Fri, Jan 26, 2024	74.34	75.25	73.90	73.93
7607	NASDAQ	ITRI	Thu, Jan 25, 2024	75.79	76.03	73.61	74.15
7606	NASDAQ	ITRI	Wed, Jan 24, 2024	77.09	77.39	74.51	74.60
7605	NASDAQ	ITRI	Tue, Jan 23, 2024	77.66	77.81	75.89	76.10
7604	NASDAQ	ITRI	Mon, Jan 22, 2024	76.35	77.63	76.29	76.86
7603	NASDAQ	ITRI	Fri, Jan 19, 2024	73.52	76.11	71.68	75.89
7602	NASDAQ	ITRI	Thu, Jan 18, 2024	69.81	71.02	69.23	70.96
7601	NASDAQ	ITRI	Wed, Jan 17, 2024	69.56	70.23	67.21	69.34
7600	NASDAQ	ITRI	Tue, Jan 16, 2024	72.00	72.00	70.32	70.85
7599	NASDAQ	ITRI	Fri, Jan 12, 2024	73.32	73.83	72.34	72.57
7598	NASDAQ	ITRI	Thu, Jan 11, 2024	70.41	72.55	70.41	72.50
7597	NASDAQ	ITRI	Wed, Jan 10, 2024	70.24	71.24	70.04	70.79
7596	NASDAQ	ITRI	Tue, Jan 9, 2024	71.38	71.55	70.34	70.60
7595	NASDAQ	ITRI	Mon, Jan 8, 2024	70.70	72.38	70.59	72.38
7594	NASDAQ	ITRI	Fri, Jan 5, 2024	71.09	72.25	70.56	70.88
7593	NASDAQ	ITRI	Thu, Jan 4, 2024	71.56	72.69	71.26	71.51
7592	NASDAQ	ITRI	Wed, Jan 3, 2024	74.54	74.54	72.17	72.49
7591	NASDAQ	ITRI	Tue, Jan 2, 2024	74.48	75.63	74.02	75.12
7590	NASDAQ	ITRI	Fri, Dec 29, 2023	76.07	76.47	75.21	75.51
7589	NASDAQ	ITRI	Thu, Dec 28, 2023	76.07	76.72	75.90	76.37
7588	NASDAQ	ITRI	Wed, Dec 27, 2023	76.39	76.88	76.08	76.51
7587	NASDAQ	ITRI	Tue, Dec 26, 2023	75.13	76.17	75.01	76.04
7586	NASDAQ	ITRI	Fri, Dec 22, 2023	74.80	75.76	74.78	75.20
7585	NASDAQ	ITRI	Thu, Dec 21, 2023	74.50	75.59	73.77	74.34
7584	NASDAQ	ITRI	Wed, Dec 20, 2023	74.32	76.07	73.80	73.98
7583	NASDAQ	ITRI	Tue, Dec 19, 2023	74.25	74.84	73.26	74.31
7582	NASDAQ	ITRI	Mon, Dec 18, 2023	73.50	74.02	72.54	73.02
7581	NASDAQ	ITRI	Fri, Dec 15, 2023	76.31	76.31	72.62	73.01
7580	NASDAQ	ITRI	Thu, Dec 14, 2023	74.46	76.60	74.24	76.52
7579	NASDAQ	ITRI	Wed, Dec 13, 2023	70.33	73.40	70.09	73.38
7578	NASDAQ	ITRI	Tue, Dec 12, 2023	69.80	70.66	68.98	70.45
7577	NASDAQ	ITRI	Mon, Dec 11, 2023	69.94	70.51	69.32	69.52
7576	NASDAQ	ITRI	Fri, Dec 8, 2023	69.48	70.75	69.48	70.23
7575	NASDAQ	ITRI	Thu, Dec 7, 2023	70.05	70.55	69.49	69.81
7574	NASDAQ	ITRI	Wed, Dec 6, 2023	70.16	71.78	69.82	70.13
7573	NASDAQ	ITRI	Tue, Dec 5, 2023	70.56	71.00	69.49	69.93
7572	NASDAQ	ITRI	Mon, Dec 4, 2023	68.44	70.49	68.06	70.15
7571	NASDAQ	ITRI	Fri, Dec 1, 2023	67.02	69.33	66.61	69.04
7570	NASDAQ	ITRI	Thu, Nov 30, 2023	66.48	67.53	65.81	67.38
7569	NASDAQ	ITRI	Wed, Nov 29, 2023	66.07	67.09	66.01	66.06
7568	NASDAQ	ITRI	Tue, Nov 28, 2023	66.58	66.58	65.63	65.66
7567	NASDAQ	ITRI	Mon, Nov 27, 2023	66.08	66.68	65.42	66.64
7566	NASDAQ	ITRI	Fri, Nov 24, 2023	66.24	66.58	66.01	66.55
7565	NASDAQ	ITRI	Wed, Nov 22, 2023	65.67	66.56	65.20	66.45
7564	NASDAQ	ITRI	Tue, Nov 21, 2023	66.25	66.44	64.96	65.02
7563	NASDAQ	ITRI	Mon, Nov 20, 2023	66.00	66.95	65.77	66.76
7562	NASDAQ	ITRI	Fri, Nov 17, 2023	66.45	67.04	65.38	65.99
7561	NASDAQ	ITRI	Thu, Nov 16, 2023	65.96	66.22	65.41	66.03
7560	NASDAQ	ITRI	Wed, Nov 15, 2023	65.50	67.14	64.96	66.19
7559	NASDAQ	ITRI	Tue, Nov 14, 2023	65.30	65.73	64.55	65.61
7558	NASDAQ	ITRI	Mon, Nov 13, 2023	63.28	64.15	62.74	63.53
7557	NASDAQ	ITRI	Fri, Nov 10, 2023	63.13	63.47	62.45	63.34
7556	NASDAQ	ITRI	Thu, Nov 9, 2023	64.66	64.66	62.57	62.65
7555	NASDAQ	ITRI	Wed, Nov 8, 2023	63.61	64.92	63.38	64.22
7554	NASDAQ	ITRI	Tue, Nov 7, 2023	64.51	64.97	62.82	63.31
7553	NASDAQ	ITRI	Mon, Nov 6, 2023	64.19	65.02	63.78	64.99
7552	NASDAQ	ITRI	Fri, Nov 3, 2023	65.16	65.48	63.92	64.28
7551	NASDAQ	ITRI	Thu, Nov 2, 2023	62.36	64.25	58.89	64.10
7550	NASDAQ	ITRI	Wed, Nov 1, 2023	56.93	57.55	56.14	56.85
7549	NASDAQ	ITRI	Tue, Oct 31, 2023	56.73	57.34	56.11	57.28
7548	NASDAQ	ITRI	Mon, Oct 30, 2023	57.63	58.65	56.34	56.82
7547	NASDAQ	ITRI	Fri, Oct 27, 2023	57.56	57.98	56.19	57.18
7546	NASDAQ	ITRI	Thu, Oct 26, 2023	57.68	58.13	57.27	57.73
7545	NASDAQ	ITRI	Wed, Oct 25, 2023	56.86	57.98	56.44	57.68
7544	NASDAQ	ITRI	Tue, Oct 24, 2023	57.32	57.52	56.44	57.48
7543	NASDAQ	ITRI	Mon, Oct 23, 2023	57.18	57.52	56.58	56.81
7542	NASDAQ	ITRI	Fri, Oct 20, 2023	58.58	58.58	57.16	57.31
7541	NASDAQ	ITRI	Thu, Oct 19, 2023	58.59	59.33	58.25	58.53
7540	NASDAQ	ITRI	Wed, Oct 18, 2023	59.30	59.30	57.85	58.73
7539	NASDAQ	ITRI	Tue, Oct 17, 2023	58.36	59.97	58.36	59.94
7538	NASDAQ	ITRI	Mon, Oct 16, 2023	57.96	58.90	57.76	58.74
7537	NASDAQ	ITRI	Fri, Oct 13, 2023	58.48	58.71	57.44	57.54
7536	NASDAQ	ITRI	Thu, Oct 12, 2023	58.72	58.91	57.91	58.43
7535	NASDAQ	ITRI	Wed, Oct 11, 2023	58.93	59.41	58.36	58.72
7534	NASDAQ	ITRI	Tue, Oct 10, 2023	58.37	59.57	58.31	58.84
7533	NASDAQ	ITRI	Mon, Oct 9, 2023	58.05	58.15	57.53	58.15
7532	NASDAQ	ITRI	Fri, Oct 6, 2023	57.65	59.08	57.26	58.79
7531	NASDAQ	ITRI	Thu, Oct 5, 2023	58.51	59.79	57.24	57.81
7530	NASDAQ	ITRI	Wed, Oct 4, 2023	58.60	58.83	57.48	58.46
7529	NASDAQ	ITRI	Tue, Oct 3, 2023	58.59	59.26	57.90	58.37
7528	NASDAQ	ITRI	Mon, Oct 2, 2023	60.26	60.69	58.48	58.80
7527	NASDAQ	ITRI	Fri, Sep 29, 2023	60.28	61.25	58.97	60.58
7526	NASDAQ	ITRI	Thu, Sep 28, 2023	59.08	60.28	59.08	59.78
7525	NASDAQ	ITRI	Wed, Sep 27, 2023	59.93	60.36	58.54	59.08
7524	NASDAQ	ITRI	Tue, Sep 26, 2023	60.29	60.84	59.28	59.45
7523	NASDAQ	ITRI	Mon, Sep 25, 2023	59.41	61.34	59.41	60.84
7522	NASDAQ	ITRI	Fri, Sep 22, 2023	60.44	60.89	59.85	59.91
7521	NASDAQ	ITRI	Thu, Sep 21, 2023	60.51	60.90	59.66	59.69
7520	NASDAQ	ITRI	Wed, Sep 20, 2023	62.89	63.17	60.96	61.02
7519	NASDAQ	ITRI	Tue, Sep 19, 2023	62.46	63.29	62.35	62.55
7518	NASDAQ	ITRI	Mon, Sep 18, 2023	63.34	63.72	62.40	62.54
7517	NASDAQ	ITRI	Fri, Sep 15, 2023	62.70	63.37	62.35	63.34
7516	NASDAQ	ITRI	Thu, Sep 14, 2023	63.20	63.72	62.79	62.95
7515	NASDAQ	ITRI	Wed, Sep 13, 2023	62.76	63.89	62.53	62.59
7514	NASDAQ	ITRI	Tue, Sep 12, 2023	63.10	64.12	62.84	62.88
7513	NASDAQ	ITRI	Mon, Sep 11, 2023	63.54	63.54	63.54	63.54
7512	NASDAQ	ITRI	Fri, Sep 8, 2023	64.08	64.48	63.17	64.02
7511	NASDAQ	ITRI	Thu, Sep 7, 2023	64.72	64.79	63.92	64.33
7510	NASDAQ	ITRI	Wed, Sep 6, 2023	65.71	66.24	65.12	65.40
7509	NASDAQ	ITRI	Tue, Sep 5, 2023	67.76	67.76	65.22	65.39
7508	NASDAQ	ITRI	Fri, Sep 1, 2023	68.82	69.48	68.33	68.49
7507	NASDAQ	ITRI	Thu, Aug 31, 2023	68.72	69.20	68.26	68.41
7506	NASDAQ	ITRI	Wed, Aug 30, 2023	68.35	69.24	68.25	68.46
7505	NASDAQ	ITRI	Tue, Aug 29, 2023	68.01	68.89	68.01	68.65
7504	NASDAQ	ITRI	Mon, Aug 28, 2023	67.69	68.66	67.69	68.16
7503	NASDAQ	ITRI	Fri, Aug 25, 2023	66.80	67.85	66.25	67.39
7502	NASDAQ	ITRI	Thu, Aug 24, 2023	67.76	68.00	66.50	66.65
7501	NASDAQ	ITRI	Wed, Aug 23, 2023	67.32	68.50	67.04	67.97
7500	NASDAQ	ITRI	Tue, Aug 22, 2023	67.47	68.12	66.73	66.97
7499	NASDAQ	ITRI	Mon, Aug 21, 2023	67.15	67.26	65.93	66.99
7498	NASDAQ	ITRI	Fri, Aug 18, 2023	66.86	67.66	65.87	67.19
7497	NASDAQ	ITRI	Thu, Aug 17, 2023	67.68	68.16	66.12	66.36
7496	NASDAQ	ITRI	Wed, Aug 16, 2023	68.37	69.01	67.06	67.26
7495	NASDAQ	ITRI	Tue, Aug 15, 2023	70.57	70.59	68.30	68.37
7494	NASDAQ	ITRI	Mon, Aug 14, 2023	70.87	71.39	69.78	71.04
7493	NASDAQ	ITRI	Fri, Aug 11, 2023	70.19	71.15	69.68	70.99
7492	NASDAQ	ITRI	Thu, Aug 10, 2023	69.13	70.35	68.91	70.21
7491	NASDAQ	ITRI	Wed, Aug 9, 2023	68.73	69.33	67.77	69.00
7490	NASDAQ	ITRI	Tue, Aug 8, 2023	68.48	69.32	67.98	68.97
7489	NASDAQ	ITRI	Mon, Aug 7, 2023	71.80	72.01	68.78	69.10
7488	NASDAQ	ITRI	Fri, Aug 4, 2023	76.28	76.28	71.27	71.80
7487	NASDAQ	ITRI	Thu, Aug 3, 2023	79.00	79.99	74.03	76.56
7486	NASDAQ	ITRI	Wed, Aug 2, 2023	77.53	78.48	76.25	76.75
7485	NASDAQ	ITRI	Tue, Aug 1, 2023	78.31	78.71	77.72	78.51
7484	NASDAQ	ITRI	Mon, Jul 31, 2023	76.57	78.79	76.57	78.67
7483	NASDAQ	ITRI	Fri, Jul 28, 2023	76.10	76.82	75.63	76.53
7482	NASDAQ	ITRI	Thu, Jul 27, 2023	76.64	76.64	75.33	75.77
7481	NASDAQ	ITRI	Wed, Jul 26, 2023	76.48	76.78	75.81	76.31
7480	NASDAQ	ITRI	Tue, Jul 25, 2023	75.43	76.93	75.43	76.37
7479	NASDAQ	ITRI	Mon, Jul 24, 2023	75.42	76.11	74.28	75.43
7478	NASDAQ	ITRI	Fri, Jul 21, 2023	75.63	76.64	74.79	75.35
7477	NASDAQ	ITRI	Thu, Jul 20, 2023	74.49	75.54	74.00	75.06
7476	NASDAQ	ITRI	Wed, Jul 19, 2023	76.02	76.02	74.45	74.45
7475	NASDAQ	ITRI	Tue, Jul 18, 2023	73.98	76.34	73.24	75.89
7474	NASDAQ	ITRI	Mon, Jul 17, 2023	71.30	74.21	71.19	73.58
7473	NASDAQ	ITRI	Fri, Jul 14, 2023	71.59	71.59	70.77	71.39
7472	NASDAQ	ITRI	Thu, Jul 13, 2023	72.92	73.17	71.95	71.99
7471	NASDAQ	ITRI	Wed, Jul 12, 2023	72.07	73.10	71.82	72.78
7470	NASDAQ	ITRI	Tue, Jul 11, 2023	71.82	72.16	71.14	71.97
7469	NASDAQ	ITRI	Mon, Jul 10, 2023	69.82	71.75	69.77	71.75
7468	NASDAQ	ITRI	Fri, Jul 7, 2023	69.56	71.10	69.56	70.21
7467	NASDAQ	ITRI	Thu, Jul 6, 2023	69.13	69.46	68.46	69.41
7466	NASDAQ	ITRI	Wed, Jul 5, 2023	70.72	71.01	69.76	69.95
7465	NASDAQ	ITRI	Mon, Jul 3, 2023	71.66	72.71	70.97	71.32
7464	NASDAQ	ITRI	Fri, Jun 30, 2023	71.51	72.63	70.93	72.10
7463	NASDAQ	ITRI	Thu, Jun 29, 2023	69.22	70.94	68.75	70.88
7462	NASDAQ	ITRI	Wed, Jun 28, 2023	68.44	69.65	67.75	69.27
7461	NASDAQ	ITRI	Tue, Jun 27, 2023	67.95	69.12	67.61	68.60
7460	NASDAQ	ITRI	Mon, Jun 26, 2023	68.21	69.34	67.80	67.88
7459	NASDAQ	ITRI	Fri, Jun 23, 2023	68.67	68.87	67.76	68.13
7458	NASDAQ	ITRI	Thu, Jun 22, 2023	71.33	71.51	68.77	69.55
7457	NASDAQ	ITRI	Wed, Jun 21, 2023	71.51	71.81	70.50	71.33
7456	NASDAQ	ITRI	Tue, Jun 20, 2023	72.07	72.28	71.19	72.18
7455	NASDAQ	ITRI	Fri, Jun 16, 2023	73.16	73.16	71.76	72.21
7454	NASDAQ	ITRI	Thu, Jun 15, 2023	70.98	72.62	70.58	72.43
7453	NASDAQ	ITRI	Wed, Jun 14, 2023	73.00	73.67	70.88	71.26
7452	NASDAQ	ITRI	Tue, Jun 13, 2023	72.36	73.46	72.03	73.03
7451	NASDAQ	ITRI	Mon, Jun 12, 2023	71.60	72.41	70.62	72.18
7450	NASDAQ	ITRI	Fri, Jun 9, 2023	72.66	73.37	71.25	71.60
7449	NASDAQ	ITRI	Thu, Jun 8, 2023	72.91	73.49	71.90	72.66
7448	NASDAQ	ITRI	Wed, Jun 7, 2023	71.00	73.63	71.00	73.26
7447	NASDAQ	ITRI	Tue, Jun 6, 2023	68.58	71.25	68.30	70.67
7446	NASDAQ	ITRI	Mon, Jun 5, 2023	68.75	69.65	66.91	68.94
7445	NASDAQ	ITRI	Fri, Jun 2, 2023	67.50	69.74	67.10	69.62
7444	NASDAQ	ITRI	Thu, Jun 1, 2023	67.60	68.22	66.80	66.97
7443	NASDAQ	ITRI	Wed, May 31, 2023	67.30	68.03	66.67	67.73
7442	NASDAQ	ITRI	Tue, May 30, 2023	65.35	68.21	65.35	67.87
7441	NASDAQ	ITRI	Fri, May 26, 2023	65.26	65.80	64.54	65.03
7440	NASDAQ	ITRI	Thu, May 25, 2023	65.45	65.92	64.30	65.05
7439	NASDAQ	ITRI	Wed, May 24, 2023	66.88	67.67	64.77	65.00
7438	NASDAQ	ITRI	Tue, May 23, 2023	66.57	67.74	66.32	67.28
7437	NASDAQ	ITRI	Mon, May 22, 2023	67.88	68.84	66.72	66.80
7436	NASDAQ	ITRI	Fri, May 19, 2023	69.02	69.02	67.52	67.92
7435	NASDAQ	ITRI	Thu, May 18, 2023	67.63	68.64	65.60	68.02
7434	NASDAQ	ITRI	Wed, May 17, 2023	66.31	67.83	65.80	67.63
7433	NASDAQ	ITRI	Tue, May 16, 2023	65.96	66.70	65.42	65.94
7432	NASDAQ	ITRI	Mon, May 15, 2023	66.29	67.22	65.96	66.47
7431	NASDAQ	ITRI	Fri, May 12, 2023	66.99	67.28	65.86	66.21
7430	NASDAQ	ITRI	Thu, May 11, 2023	66.16	67.19	66.11	66.51
7429	NASDAQ	ITRI	Wed, May 10, 2023	67.45	67.70	65.97	66.65
7428	NASDAQ	ITRI	Tue, May 9, 2023	66.86	67.59	66.03	66.26
7427	NASDAQ	ITRI	Mon, May 8, 2023	68.89	69.03	66.23	67.17
7426	NASDAQ	ITRI	Fri, May 5, 2023	66.64	69.35	66.01	68.50
7425	NASDAQ	ITRI	Thu, May 4, 2023	57.53	65.81	57.35	65.60
7424	NASDAQ	ITRI	Wed, May 3, 2023	54.44	55.35	53.49	54.02
7423	NASDAQ	ITRI	Tue, May 2, 2023	53.12	54.54	52.23	54.33
7422	NASDAQ	ITRI	Mon, May 1, 2023	53.39	54.03	53.21	53.34
7421	NASDAQ	ITRI	Fri, Apr 28, 2023	52.10	53.73	52.05	53.40
7420	NASDAQ	ITRI	Thu, Apr 27, 2023	51.39	52.37	50.97	52.32
7419	NASDAQ	ITRI	Wed, Apr 26, 2023	51.00	51.67	50.60	51.15
7418	NASDAQ	ITRI	Tue, Apr 25, 2023	52.22	52.41	51.16	51.18
7417	NASDAQ	ITRI	Mon, Apr 24, 2023	52.34	52.89	52.13	52.77
7416	NASDAQ	ITRI	Fri, Apr 21, 2023	51.95	52.81	51.59	52.37
7415	NASDAQ	ITRI	Thu, Apr 20, 2023	51.48	52.16	51.40	51.94
7414	NASDAQ	ITRI	Wed, Apr 19, 2023	52.15	52.37	51.77	52.02
7413	NASDAQ	ITRI	Tue, Apr 18, 2023	53.70	53.75	51.82	52.58
7412	NASDAQ	ITRI	Mon, Apr 17, 2023	53.61	53.81	52.69	53.44
7411	NASDAQ	ITRI	Fri, Apr 14, 2023	54.27	54.80	53.36	53.68
7410	NASDAQ	ITRI	Thu, Apr 13, 2023	53.79	54.44	53.18	54.29
7409	NASDAQ	ITRI	Wed, Apr 12, 2023	54.79	54.79	53.31	53.51
7408	NASDAQ	ITRI	Tue, Apr 11, 2023	53.76	54.41	53.25	53.98
7407	NASDAQ	ITRI	Mon, Apr 10, 2023	52.18	53.79	51.89	53.60
7406	NASDAQ	ITRI	Thu, Apr 6, 2023	52.57	53.24	52.05	52.70
7405	NASDAQ	ITRI	Wed, Apr 5, 2023	53.15	53.50	51.98	52.67
7404	NASDAQ	ITRI	Tue, Apr 4, 2023	55.39	55.65	53.35	53.61
7403	NASDAQ	ITRI	Mon, Apr 3, 2023	55.46	56.05	54.53	55.35
7402	NASDAQ	ITRI	Fri, Mar 31, 2023	54.68	55.86	54.19	55.45
7401	NASDAQ	ITRI	Thu, Mar 30, 2023	54.34	54.56	53.72	54.22
7400	NASDAQ	ITRI	Wed, Mar 29, 2023	53.58	54.00	53.44	53.89
7399	NASDAQ	ITRI	Tue, Mar 28, 2023	52.07	52.93	52.05	52.90
7398	NASDAQ	ITRI	Mon, Mar 27, 2023	51.87	52.61	51.68	52.48
7397	NASDAQ	ITRI	Fri, Mar 24, 2023	50.74	51.45	50.41	51.32
7396	NASDAQ	ITRI	Thu, Mar 23, 2023	51.57	52.84	50.83	51.34
7395	NASDAQ	ITRI	Wed, Mar 22, 2023	52.33	53.15	51.20	51.23
7394	NASDAQ	ITRI	Tue, Mar 21, 2023	52.70	53.94	51.92	52.33
7393	NASDAQ	ITRI	Mon, Mar 20, 2023	51.35	53.33	50.74	52.21
7392	NASDAQ	ITRI	Fri, Mar 17, 2023	52.20	52.57	50.60	50.95
7391	NASDAQ	ITRI	Thu, Mar 16, 2023	51.60	53.02	50.83	52.77
7390	NASDAQ	ITRI	Wed, Mar 15, 2023	52.16	52.79	51.50	52.41
7389	NASDAQ	ITRI	Tue, Mar 14, 2023	53.93	55.05	52.91	53.86
7388	NASDAQ	ITRI	Mon, Mar 13, 2023	51.87	53.26	51.60	52.13
7387	NASDAQ	ITRI	Fri, Mar 10, 2023	53.61	53.61	52.33	52.83
7386	NASDAQ	ITRI	Thu, Mar 9, 2023	54.36	55.28	53.49	53.92
7385	NASDAQ	ITRI	Wed, Mar 8, 2023	53.89	54.34	52.88	54.18
7384	NASDAQ	ITRI	Tue, Mar 7, 2023	55.38	55.38	53.64	53.69
7383	NASDAQ	ITRI	Mon, Mar 6, 2023	57.08	57.28	54.95	55.17
7382	NASDAQ	ITRI	Fri, Mar 3, 2023	54.42	56.84	53.99	56.77
7381	NASDAQ	ITRI	Thu, Mar 2, 2023	55.52	57.07	54.63	56.78
7380	NASDAQ	ITRI	Wed, Mar 1, 2023	55.52	56.86	55.43	55.59
7379	NASDAQ	ITRI	Tue, Feb 28, 2023	51.72	56.11	51.50	55.77
7378	NASDAQ	ITRI	Mon, Feb 27, 2023	57.25	57.25	50.35	51.74
7377	NASDAQ	ITRI	Fri, Feb 24, 2023	54.46	54.85	53.57	54.63
7376	NASDAQ	ITRI	Thu, Feb 23, 2023	55.58	55.92	54.94	55.59
7375	NASDAQ	ITRI	Wed, Feb 22, 2023	55.26	55.69	54.48	55.22
7374	NASDAQ	ITRI	Tue, Feb 21, 2023	56.44	56.87	55.08	55.33
7373	NASDAQ	ITRI	Fri, Feb 17, 2023	57.91	57.91	56.87	57.24
7372	NASDAQ	ITRI	Thu, Feb 16, 2023	57.58	58.47	57.18	57.92
7371	NASDAQ	ITRI	Wed, Feb 15, 2023	57.04	58.61	57.04	58.56
7370	NASDAQ	ITRI	Tue, Feb 14, 2023	57.66	57.89	56.49	57.49
7369	NASDAQ	ITRI	Mon, Feb 13, 2023	57.19	57.85	56.98	57.66
7368	NASDAQ	ITRI	Fri, Feb 10, 2023	56.16	57.10	55.98	56.98
7367	NASDAQ	ITRI	Thu, Feb 9, 2023	57.61	57.86	56.47	56.70
7366	NASDAQ	ITRI	Wed, Feb 8, 2023	57.80	58.75	56.69	57.03
7365	NASDAQ	ITRI	Tue, Feb 7, 2023	57.90	58.71	56.80	58.50
7364	NASDAQ	ITRI	Mon, Feb 6, 2023	58.56	58.88	57.59	58.08
7363	NASDAQ	ITRI	Fri, Feb 3, 2023	58.44	59.80	58.44	59.27
7362	NASDAQ	ITRI	Thu, Feb 2, 2023	59.09	60.61	59.08	59.87
7361	NASDAQ	ITRI	Wed, Feb 1, 2023	57.35	59.26	56.58	58.76
7360	NASDAQ	ITRI	Tue, Jan 31, 2023	55.78	57.48	55.34	57.47
7359	NASDAQ	ITRI	Mon, Jan 30, 2023	55.69	56.35	55.36	55.55
7358	NASDAQ	ITRI	Fri, Jan 27, 2023	54.93	56.66	54.68	56.44
7357	NASDAQ	ITRI	Thu, Jan 26, 2023	56.17	56.49	54.81	55.27
7356	NASDAQ	ITRI	Wed, Jan 25, 2023	55.78	56.18	55.03	55.58
7355	NASDAQ	ITRI	Tue, Jan 24, 2023	57.16	57.44	56.26	56.48
7354	NASDAQ	ITRI	Mon, Jan 23, 2023	57.00	58.03	56.75	57.29
7353	NASDAQ	ITRI	Fri, Jan 20, 2023	56.20	56.90	55.46	56.80
7352	NASDAQ	ITRI	Thu, Jan 19, 2023	56.01	56.55	55.00	55.71
7351	NASDAQ	ITRI	Wed, Jan 18, 2023	57.97	58.51	56.56	56.70
7350	NASDAQ	ITRI	Tue, Jan 17, 2023	58.05	58.77	57.77	57.82
7349	NASDAQ	ITRI	Fri, Jan 13, 2023	57.60	58.47	57.03	58.37
7348	NASDAQ	ITRI	Thu, Jan 12, 2023	56.33	57.70	56.03	57.69
7347	NASDAQ	ITRI	Wed, Jan 11, 2023	55.86	56.83	55.58	56.03
7346	NASDAQ	ITRI	Tue, Jan 10, 2023	53.68	55.62	53.41	55.57
7345	NASDAQ	ITRI	Mon, Jan 9, 2023	53.72	54.71	53.48	53.65
7344	NASDAQ	ITRI	Fri, Jan 6, 2023	52.62	54.15	52.07	53.29
7343	NASDAQ	ITRI	Thu, Jan 5, 2023	52.35	52.70	51.56	51.80
7342	NASDAQ	ITRI	Wed, Jan 4, 2023	52.38	53.21	52.10	52.66
7341	NASDAQ	ITRI	Tue, Jan 3, 2023	51.33	51.95	50.43	51.74
7340	NASDAQ	ITRI	Fri, Dec 30, 2022	50.82	51.93	49.95	50.65
7339	NASDAQ	ITRI	Thu, Dec 29, 2022	49.75	51.30	49.59	51.23
7338	NASDAQ	ITRI	Wed, Dec 28, 2022	50.21	50.62	49.19	49.27
7337	NASDAQ	ITRI	Tue, Dec 27, 2022	49.65	50.76	49.23	50.29
7336	NASDAQ	ITRI	Fri, Dec 23, 2022	51.61	51.67	49.35	49.59
7335	NASDAQ	ITRI	Thu, Dec 22, 2022	51.50	51.83	50.32	51.54
7334	NASDAQ	ITRI	Wed, Dec 21, 2022	51.55	52.39	51.21	52.13
7333	NASDAQ	ITRI	Tue, Dec 20, 2022	49.50	51.20	49.29	51.00
7332	NASDAQ	ITRI	Mon, Dec 19, 2022	49.99	51.24	49.26	49.55
7331	NASDAQ	ITRI	Fri, Dec 16, 2022	50.81	51.00	49.38	49.75
7330	NASDAQ	ITRI	Thu, Dec 15, 2022	52.53	52.53	50.97	51.40
7329	NASDAQ	ITRI	Wed, Dec 14, 2022	54.13	55.10	53.03	53.53
7328	NASDAQ	ITRI	Tue, Dec 13, 2022	55.64	56.48	53.66	54.29
7327	NASDAQ	ITRI	Mon, Dec 12, 2022	52.47	53.21	52.22	52.95
7326	NASDAQ	ITRI	Fri, Dec 9, 2022	53.05	53.10	52.27	52.55
7325	NASDAQ	ITRI	Thu, Dec 8, 2022	52.15	53.08	51.94	53.00
7324	NASDAQ	ITRI	Wed, Dec 7, 2022	52.30	53.10	51.76	51.77
7323	NASDAQ	ITRI	Tue, Dec 6, 2022	53.75	53.85	52.06	52.35
7322	NASDAQ	ITRI	Mon, Dec 5, 2022	53.80	54.03	53.30	53.87
7321	NASDAQ	ITRI	Fri, Dec 2, 2022	53.29	54.88	52.16	54.48
7320	NASDAQ	ITRI	Thu, Dec 1, 2022	53.43	54.73	53.30	54.27
7319	NASDAQ	ITRI	Wed, Nov 30, 2022	50.88	53.23	50.68	53.18
7318	NASDAQ	ITRI	Tue, Nov 29, 2022	50.70	51.43	50.70	51.00
7317	NASDAQ	ITRI	Mon, Nov 28, 2022	52.57	52.57	50.76	51.05
7316	NASDAQ	ITRI	Fri, Nov 25, 2022	52.31	53.56	52.22	53.32
7315	NASDAQ	ITRI	Wed, Nov 23, 2022	53.34	53.34	52.42	52.75
7314	NASDAQ	ITRI	Tue, Nov 22, 2022	53.11	53.39	52.31	52.96
7313	NASDAQ	ITRI	Mon, Nov 21, 2022	54.50	54.96	52.39	52.53
7312	NASDAQ	ITRI	Fri, Nov 18, 2022	53.94	55.08	52.90	55.04
7311	NASDAQ	ITRI	Thu, Nov 17, 2022	52.59	53.21	51.87	52.74
7310	NASDAQ	ITRI	Wed, Nov 16, 2022	53.93	54.19	53.45	53.79
7309	NASDAQ	ITRI	Tue, Nov 15, 2022	53.92	55.41	53.35	54.40
7308	NASDAQ	ITRI	Mon, Nov 14, 2022	54.67	54.93	52.51	52.82
7307	NASDAQ	ITRI	Fri, Nov 11, 2022	54.00	55.27	53.78	55.17
7306	NASDAQ	ITRI	Thu, Nov 10, 2022	52.89	54.42	52.55	53.94
7305	NASDAQ	ITRI	Wed, Nov 9, 2022	49.91	50.61	49.05	50.43
7304	NASDAQ	ITRI	Tue, Nov 8, 2022	50.39	50.59	49.52	50.36
7303	NASDAQ	ITRI	Mon, Nov 7, 2022	46.93	50.13	46.82	50.11
7302	NASDAQ	ITRI	Fri, Nov 4, 2022	43.79	47.48	43.47	46.75
7301	NASDAQ	ITRI	Thu, Nov 3, 2022	41.93	43.31	39.38	43.15
7300	NASDAQ	ITRI	Wed, Nov 2, 2022	48.64	48.88	46.34	46.50
7299	NASDAQ	ITRI	Tue, Nov 1, 2022	49.59	49.82	48.78	48.79
7298	NASDAQ	ITRI	Mon, Oct 31, 2022	49.11	49.38	48.40	48.89
7297	NASDAQ	ITRI	Fri, Oct 28, 2022	49.04	49.92	48.47	49.37
7296	NASDAQ	ITRI	Thu, Oct 27, 2022	47.81	49.45	47.81	48.92
7295	NASDAQ	ITRI	Wed, Oct 26, 2022	47.67	48.37	47.32	47.32
7294	NASDAQ	ITRI	Tue, Oct 25, 2022	44.88	47.61	44.88	47.56
7293	NASDAQ	ITRI	Mon, Oct 24, 2022	44.50	45.03	43.76	44.74
7292	NASDAQ	ITRI	Fri, Oct 21, 2022	42.25	44.50	42.11	44.14
7291	NASDAQ	ITRI	Thu, Oct 20, 2022	43.59	44.40	41.92	42.00
7290	NASDAQ	ITRI	Wed, Oct 19, 2022	44.20	44.51	43.54	43.82
7289	NASDAQ	ITRI	Tue, Oct 18, 2022	44.92	45.66	44.46	44.52
7288	NASDAQ	ITRI	Mon, Oct 17, 2022	43.87	44.52	43.49	44.06
7287	NASDAQ	ITRI	Fri, Oct 14, 2022	43.42	43.42	42.48	42.84
7286	NASDAQ	ITRI	Thu, Oct 13, 2022	40.82	43.18	40.32	43.13
7285	NASDAQ	ITRI	Wed, Oct 12, 2022	43.46	43.71	41.73	41.79
7284	NASDAQ	ITRI	Tue, Oct 11, 2022	42.55	43.92	42.16	43.51
7283	NASDAQ	ITRI	Mon, Oct 10, 2022	43.12	43.34	42.40	42.72
7282	NASDAQ	ITRI	Fri, Oct 7, 2022	44.07	44.07	42.50	42.70
7281	NASDAQ	ITRI	Thu, Oct 6, 2022	45.66	46.25	44.49	44.58
7280	NASDAQ	ITRI	Wed, Oct 5, 2022	45.39	46.04	45.22	45.74
7279	NASDAQ	ITRI	Tue, Oct 4, 2022	44.99	46.51	44.81	46.28
7278	NASDAQ	ITRI	Mon, Oct 3, 2022	42.63	44.16	42.27	44.01
7277	NASDAQ	ITRI	Fri, Sep 30, 2022	43.09	43.68	42.07	42.11
7276	NASDAQ	ITRI	Thu, Sep 29, 2022	43.88	43.93	42.76	43.39
7275	NASDAQ	ITRI	Wed, Sep 28, 2022	43.69	44.83	43.64	44.58
7274	NASDAQ	ITRI	Tue, Sep 27, 2022	44.14	44.62	43.20	43.68
7273	NASDAQ	ITRI	Mon, Sep 26, 2022	43.61	44.82	43.35	43.63
7272	NASDAQ	ITRI	Fri, Sep 23, 2022	44.62	45.08	43.18	43.93
7271	NASDAQ	ITRI	Thu, Sep 22, 2022	46.10	46.18	45.09	45.25
7270	NASDAQ	ITRI	Wed, Sep 21, 2022	46.91	47.89	46.43	46.49
7269	NASDAQ	ITRI	Tue, Sep 20, 2022	47.96	48.46	46.65	46.85
7268	NASDAQ	ITRI	Mon, Sep 19, 2022	47.98	48.83	47.48	48.30
7267	NASDAQ	ITRI	Fri, Sep 16, 2022	48.30	49.03	48.03	48.55
7266	NASDAQ	ITRI	Thu, Sep 15, 2022	49.48	49.95	48.11	49.00
7265	NASDAQ	ITRI	Wed, Sep 14, 2022	49.85	50.08	49.25	49.81
7264	NASDAQ	ITRI	Tue, Sep 13, 2022	48.98	50.30	48.48	49.86
7263	NASDAQ	ITRI	Mon, Sep 12, 2022	51.21	51.27	50.14	50.70
7262	NASDAQ	ITRI	Fri, Sep 9, 2022	50.24	50.87	49.70	50.74
7261	NASDAQ	ITRI	Thu, Sep 8, 2022	48.95	49.56	47.96	49.51
7260	NASDAQ	ITRI	Wed, Sep 7, 2022	46.36	49.71	46.36	49.63
7259	NASDAQ	ITRI	Tue, Sep 6, 2022	48.12	48.12	46.22	46.65
7258	NASDAQ	ITRI	Fri, Sep 2, 2022	48.31	48.39	47.45	47.61
7257	NASDAQ	ITRI	Thu, Sep 1, 2022	46.82	47.83	46.53	47.75
7256	NASDAQ	ITRI	Wed, Aug 31, 2022	46.94	48.01	46.83	47.58
7255	NASDAQ	ITRI	Tue, Aug 30, 2022	48.04	48.31	46.74	46.87
7254	NASDAQ	ITRI	Mon, Aug 29, 2022	48.28	49.42	47.81	47.89
7253	NASDAQ	ITRI	Fri, Aug 26, 2022	51.28	51.30	48.88	48.88
7252	NASDAQ	ITRI	Thu, Aug 25, 2022	50.38	51.17	49.72	51.16
7251	NASDAQ	ITRI	Wed, Aug 24, 2022	48.66	50.07	48.29	49.64
7250	NASDAQ	ITRI	Tue, Aug 23, 2022	48.66	49.31	48.16	48.72
7249	NASDAQ	ITRI	Mon, Aug 22, 2022	49.14	49.31	48.37	48.74
7248	NASDAQ	ITRI	Fri, Aug 19, 2022	52.66	52.66	49.73	50.18
7247	NASDAQ	ITRI	Thu, Aug 18, 2022	52.41	53.13	52.25	52.80
7246	NASDAQ	ITRI	Wed, Aug 17, 2022	52.77	53.19	52.38	52.60
7245	NASDAQ	ITRI	Tue, Aug 16, 2022	55.01	55.10	53.60	53.71
7244	NASDAQ	ITRI	Mon, Aug 15, 2022	54.49	55.56	54.03	55.26
7243	NASDAQ	ITRI	Fri, Aug 12, 2022	53.40	55.11	53.28	55.10
7242	NASDAQ	ITRI	Thu, Aug 11, 2022	53.36	53.79	52.74	53.32
7241	NASDAQ	ITRI	Wed, Aug 10, 2022	51.39	52.96	51.30	52.87
7240	NASDAQ	ITRI	Tue, Aug 9, 2022	50.56	50.59	49.52	50.22
7239	NASDAQ	ITRI	Mon, Aug 8, 2022	50.76	52.90	50.32	50.63
7238	NASDAQ	ITRI	Fri, Aug 5, 2022	49.12	51.86	48.75	51.64
7237	NASDAQ	ITRI	Thu, Aug 4, 2022	53.86	54.02	49.74	50.66
7236	NASDAQ	ITRI	Wed, Aug 3, 2022	57.74	58.74	57.41	58.62
7235	NASDAQ	ITRI	Tue, Aug 2, 2022	57.29	58.09	56.96	57.27
7234	NASDAQ	ITRI	Mon, Aug 1, 2022	58.63	58.95	56.64	57.93
7233	NASDAQ	ITRI	Fri, Jul 29, 2022	56.98	59.25	56.56	58.40
7232	NASDAQ	ITRI	Thu, Jul 28, 2022	55.95	57.37	55.34	56.85
7231	NASDAQ	ITRI	Wed, Jul 27, 2022	54.06	55.72	54.01	55.41
7230	NASDAQ	ITRI	Tue, Jul 26, 2022	53.85	54.10	53.15	53.68
7229	NASDAQ	ITRI	Mon, Jul 25, 2022	53.52	54.43	52.77	54.20
7228	NASDAQ	ITRI	Fri, Jul 22, 2022	54.67	54.79	53.02	53.57
7227	NASDAQ	ITRI	Thu, Jul 21, 2022	52.08	54.41	51.78	54.40
7226	NASDAQ	ITRI	Wed, Jul 20, 2022	49.57	52.75	49.57	52.61
7225	NASDAQ	ITRI	Tue, Jul 19, 2022	48.69	49.54	48.22	48.86
7224	NASDAQ	ITRI	Mon, Jul 18, 2022	48.96	49.50	47.47	47.93
7223	NASDAQ	ITRI	Fri, Jul 15, 2022	46.27	48.42	45.85	48.32
7222	NASDAQ	ITRI	Thu, Jul 14, 2022	45.01	45.62	43.94	45.28
7221	NASDAQ	ITRI	Wed, Jul 13, 2022	44.77	46.00	44.51	45.61
7220	NASDAQ	ITRI	Tue, Jul 12, 2022	46.01	47.04	45.27	45.67
7219	NASDAQ	ITRI	Mon, Jul 11, 2022	47.35	47.91	46.10	46.20
7218	NASDAQ	ITRI	Fri, Jul 8, 2022	48.37	48.67	47.72	47.93
7217	NASDAQ	ITRI	Thu, Jul 7, 2022	47.69	48.67	47.00	48.37
7216	NASDAQ	ITRI	Wed, Jul 6, 2022	47.24	48.19	46.86	47.40
7215	NASDAQ	ITRI	Tue, Jul 5, 2022	47.03	47.81	44.98	47.45
7214	NASDAQ	ITRI	Fri, Jul 1, 2022	49.53	49.53	47.60	48.33
7213	NASDAQ	ITRI	Thu, Jun 30, 2022	48.18	49.77	47.63	49.43
7212	NASDAQ	ITRI	Wed, Jun 29, 2022	50.45	50.45	48.53	49.17
7211	NASDAQ	ITRI	Tue, Jun 28, 2022	51.32	52.57	50.62	50.68
7210	NASDAQ	ITRI	Mon, Jun 27, 2022	51.12	51.98	50.46	51.29
7209	NASDAQ	ITRI	Fri, Jun 24, 2022	49.47	51.37	49.00	50.82
7208	NASDAQ	ITRI	Thu, Jun 23, 2022	48.09	49.27	47.84	49.17
7207	NASDAQ	ITRI	Wed, Jun 22, 2022	47.06	49.17	46.38	48.16
7206	NASDAQ	ITRI	Tue, Jun 21, 2022	46.90	47.61	46.16	47.28
7205	NASDAQ	ITRI	Fri, Jun 17, 2022	44.66	47.11	44.45	46.14
7204	NASDAQ	ITRI	Thu, Jun 16, 2022	45.49	46.43	43.18	43.83
7203	NASDAQ	ITRI	Wed, Jun 15, 2022	45.40	47.64	45.30	47.07
7202	NASDAQ	ITRI	Tue, Jun 14, 2022	47.12	47.74	44.69	44.92
7201	NASDAQ	ITRI	Mon, Jun 13, 2022	47.40	47.71	45.97	47.04
7200	NASDAQ	ITRI	Fri, Jun 10, 2022	48.71	49.41	47.96	48.70
7199	NASDAQ	ITRI	Thu, Jun 9, 2022	50.83	50.83	49.80	49.90
7198	NASDAQ	ITRI	Wed, Jun 8, 2022	52.70	52.80	51.07	51.13
7197	NASDAQ	ITRI	Tue, Jun 7, 2022	51.05	52.73	50.91	52.70
7196	NASDAQ	ITRI	Mon, Jun 6, 2022	51.95	52.49	51.49	51.81
7195	NASDAQ	ITRI	Fri, Jun 3, 2022	52.76	52.76	51.32	51.53
7194	NASDAQ	ITRI	Thu, Jun 2, 2022	50.75	53.20	50.65	53.14
7193	NASDAQ	ITRI	Wed, Jun 1, 2022	51.92	52.40	50.48	50.82
7192	NASDAQ	ITRI	Tue, May 31, 2022	52.62	52.84	51.32	51.61
7191	NASDAQ	ITRI	Fri, May 27, 2022	50.99	52.69	50.91	52.68
7190	NASDAQ	ITRI	Thu, May 26, 2022	50.45	51.64	50.33	51.04
7189	NASDAQ	ITRI	Wed, May 25, 2022	49.58	50.31	48.44	50.11
7188	NASDAQ	ITRI	Tue, May 24, 2022	49.44	50.13	48.36	49.89
7187	NASDAQ	ITRI	Mon, May 23, 2022	51.27	51.55	48.37	50.24
7186	NASDAQ	ITRI	Fri, May 20, 2022	51.25	51.50	49.19	50.80
7185	NASDAQ	ITRI	Thu, May 19, 2022	48.94	51.31	48.49	50.75
7184	NASDAQ	ITRI	Wed, May 18, 2022	49.23	50.51	48.77	49.30
7183	NASDAQ	ITRI	Tue, May 17, 2022	48.93	49.79	48.56	49.76
7182	NASDAQ	ITRI	Mon, May 16, 2022	47.76	48.68	46.74	47.91
7181	NASDAQ	ITRI	Fri, May 13, 2022	46.59	48.90	46.49	48.31
7180	NASDAQ	ITRI	Thu, May 12, 2022	46.01	47.77	45.27	46.03
7179	NASDAQ	ITRI	Wed, May 11, 2022	47.98	48.79	46.53	46.76
7178	NASDAQ	ITRI	Tue, May 10, 2022	49.45	49.71	46.77	47.83
7177	NASDAQ	ITRI	Mon, May 9, 2022	49.21	49.21	47.37	48.52
7176	NASDAQ	ITRI	Fri, May 6, 2022	50.96	51.68	49.08	50.35
7175	NASDAQ	ITRI	Thu, May 5, 2022	53.42	53.42	50.48	51.17
7174	NASDAQ	ITRI	Wed, May 4, 2022	48.60	53.98	48.34	53.91
7173	NASDAQ	ITRI	Tue, May 3, 2022	49.17	49.92	48.08	48.26
7172	NASDAQ	ITRI	Mon, May 2, 2022	47.88	49.23	46.60	49.17
7171	NASDAQ	ITRI	Fri, Apr 29, 2022	48.36	49.60	47.46	47.78
7170	NASDAQ	ITRI	Thu, Apr 28, 2022	47.42	48.87	46.57	48.57
7169	NASDAQ	ITRI	Wed, Apr 27, 2022	46.33	47.24	46.27	46.84
7168	NASDAQ	ITRI	Tue, Apr 26, 2022	47.61	47.81	46.35	46.45
7167	NASDAQ	ITRI	Mon, Apr 25, 2022	46.70	48.13	46.26	48.12
7166	NASDAQ	ITRI	Fri, Apr 22, 2022	49.05	49.16	47.13	47.24
7165	NASDAQ	ITRI	Thu, Apr 21, 2022	50.54	51.41	48.60	49.09
7164	NASDAQ	ITRI	Wed, Apr 20, 2022	50.62	50.94	49.79	49.93
7163	NASDAQ	ITRI	Tue, Apr 19, 2022	48.55	50.71	48.55	50.24
7162	NASDAQ	ITRI	Mon, Apr 18, 2022	49.50	49.50	48.17	48.67
7161	NASDAQ	ITRI	Thu, Apr 14, 2022	50.86	51.11	49.85	50.01
7160	NASDAQ	ITRI	Wed, Apr 13, 2022	50.00	50.81	49.85	50.57
7159	NASDAQ	ITRI	Tue, Apr 12, 2022	51.02	51.61	49.85	49.94
7158	NASDAQ	ITRI	Mon, Apr 11, 2022	50.64	51.97	49.99	50.19
7157	NASDAQ	ITRI	Fri, Apr 8, 2022	51.28	51.40	50.49	51.02
7156	NASDAQ	ITRI	Thu, Apr 7, 2022	51.62	52.09	50.29	51.26
7155	NASDAQ	ITRI	Wed, Apr 6, 2022	51.38	52.01	50.51	51.54
7154	NASDAQ	ITRI	Tue, Apr 5, 2022	54.18	54.33	51.80	52.15
7153	NASDAQ	ITRI	Mon, Apr 4, 2022	53.35	54.52	53.32	54.02
7152	NASDAQ	ITRI	Fri, Apr 1, 2022	52.95	54.23	52.23	53.28
7151	NASDAQ	ITRI	Thu, Mar 31, 2022	52.81	53.68	52.41	52.68
7150	NASDAQ	ITRI	Wed, Mar 30, 2022	53.75	54.55	53.04	53.08
7149	NASDAQ	ITRI	Tue, Mar 29, 2022	52.17	54.42	52.17	54.11
7148	NASDAQ	ITRI	Mon, Mar 28, 2022	52.09	52.09	50.00	51.31
7147	NASDAQ	ITRI	Fri, Mar 25, 2022	51.96	52.33	51.15	52.04
7146	NASDAQ	ITRI	Thu, Mar 24, 2022	51.53	52.07	50.71	51.51
7145	NASDAQ	ITRI	Wed, Mar 23, 2022	51.32	52.19	50.48	51.04
7144	NASDAQ	ITRI	Tue, Mar 22, 2022	52.06	52.81	51.06	51.76
7143	NASDAQ	ITRI	Mon, Mar 21, 2022	51.26	52.10	50.68	51.37
7142	NASDAQ	ITRI	Fri, Mar 18, 2022	49.99	51.64	49.97	51.48
7141	NASDAQ	ITRI	Thu, Mar 17, 2022	49.46	50.68	48.68	50.51
7140	NASDAQ	ITRI	Wed, Mar 16, 2022	47.96	50.67	47.94	49.71
7139	NASDAQ	ITRI	Tue, Mar 15, 2022	45.35	47.53	45.35	47.41
7138	NASDAQ	ITRI	Mon, Mar 14, 2022	46.64	46.83	45.12	45.43
7137	NASDAQ	ITRI	Fri, Mar 11, 2022	47.83	48.74	46.25	46.28
7136	NASDAQ	ITRI	Thu, Mar 10, 2022	47.82	48.38	46.66	47.39
7135	NASDAQ	ITRI	Wed, Mar 9, 2022	48.33	49.29	47.73	48.44
7134	NASDAQ	ITRI	Tue, Mar 8, 2022	44.90	48.03	44.02	47.06
7133	NASDAQ	ITRI	Mon, Mar 7, 2022	47.23	48.41	44.78	45.12
7132	NASDAQ	ITRI	Fri, Mar 4, 2022	51.40	52.21	46.63	47.31
7131	NASDAQ	ITRI	Thu, Mar 3, 2022	50.49	52.09	49.93	52.07
7130	NASDAQ	ITRI	Wed, Mar 2, 2022	49.86	50.58	48.91	50.01
7129	NASDAQ	ITRI	Tue, Mar 1, 2022	47.67	51.24	47.31	49.92
7128	NASDAQ	ITRI	Mon, Feb 28, 2022	49.50	49.83	45.12	47.67
7127	NASDAQ	ITRI	Fri, Feb 25, 2022	54.07	55.15	53.59	54.70
7126	NASDAQ	ITRI	Thu, Feb 24, 2022	51.32	54.28	51.00	53.95
7125	NASDAQ	ITRI	Wed, Feb 23, 2022	53.84	54.77	52.49	52.50
7124	NASDAQ	ITRI	Tue, Feb 22, 2022	54.26	55.09	53.11	53.62
7123	NASDAQ	ITRI	Fri, Feb 18, 2022	54.79	55.48	53.29	54.57
7122	NASDAQ	ITRI	Thu, Feb 17, 2022	57.02	57.27	54.95	55.10
7121	NASDAQ	ITRI	Wed, Feb 16, 2022	57.38	57.89	56.12	57.56
7120	NASDAQ	ITRI	Tue, Feb 15, 2022	56.61	57.50	56.27	57.46
7119	NASDAQ	ITRI	Mon, Feb 14, 2022	55.75	57.44	55.22	55.90
7118	NASDAQ	ITRI	Fri, Feb 11, 2022	56.87	57.92	55.71	55.89
7117	NASDAQ	ITRI	Thu, Feb 10, 2022	57.65	59.28	56.80	56.85
7116	NASDAQ	ITRI	Wed, Feb 9, 2022	58.52	59.41	58.52	58.98
7115	NASDAQ	ITRI	Tue, Feb 8, 2022	57.83	58.68	56.80	57.62
7114	NASDAQ	ITRI	Mon, Feb 7, 2022	57.74	58.90	57.15	57.44
7113	NASDAQ	ITRI	Fri, Feb 4, 2022	58.32	58.82	56.85	57.91
7112	NASDAQ	ITRI	Thu, Feb 3, 2022	59.75	60.47	58.22	58.26
7111	NASDAQ	ITRI	Wed, Feb 2, 2022	60.95	61.31	59.50	60.21
7110	NASDAQ	ITRI	Tue, Feb 1, 2022	62.29	62.77	59.96	61.06
7109	NASDAQ	ITRI	Mon, Jan 31, 2022	58.51	62.00	58.45	62.00
7108	NASDAQ	ITRI	Fri, Jan 28, 2022	60.06	61.01	56.94	58.77
7107	NASDAQ	ITRI	Thu, Jan 27, 2022	60.11	61.52	59.34	59.77
7106	NASDAQ	ITRI	Wed, Jan 26, 2022	60.61	60.99	58.02	59.15
7105	NASDAQ	ITRI	Tue, Jan 25, 2022	61.00	61.44	59.22	59.42
7104	NASDAQ	ITRI	Mon, Jan 24, 2022	57.57	62.06	57.26	61.95
7103	NASDAQ	ITRI	Fri, Jan 21, 2022	58.72	60.24	58.49	58.50
7102	NASDAQ	ITRI	Thu, Jan 20, 2022	60.02	61.46	59.60	59.77
7101	NASDAQ	ITRI	Wed, Jan 19, 2022	60.37	62.31	59.04	59.76
7100	NASDAQ	ITRI	Tue, Jan 18, 2022	61.34	62.60	59.65	59.77
7099	NASDAQ	ITRI	Fri, Jan 14, 2022	63.04	63.79	62.32	63.11
7098	NASDAQ	ITRI	Thu, Jan 13, 2022	64.69	65.38	63.12	63.41
7097	NASDAQ	ITRI	Wed, Jan 12, 2022	65.40	66.28	64.05	64.65
7096	NASDAQ	ITRI	Tue, Jan 11, 2022	64.26	65.15	63.68	64.53
7095	NASDAQ	ITRI	Mon, Jan 10, 2022	64.04	64.67	62.45	64.46
7094	NASDAQ	ITRI	Fri, Jan 7, 2022	65.71	66.97	64.70	64.78
7093	NASDAQ	ITRI	Thu, Jan 6, 2022	69.90	69.90	65.27	65.81
7092	NASDAQ	ITRI	Wed, Jan 5, 2022	69.00	70.10	66.58	66.95
7091	NASDAQ	ITRI	Tue, Jan 4, 2022	69.36	70.67	68.85	68.95
7090	NASDAQ	ITRI	Mon, Jan 3, 2022	68.80	69.87	68.53	68.92
7089	NASDAQ	ITRI	Fri, Dec 31, 2021	67.45	68.82	67.23	68.52
7088	NASDAQ	ITRI	Thu, Dec 30, 2021	68.51	69.48	67.58	67.78
7087	NASDAQ	ITRI	Wed, Dec 29, 2021	67.25	69.07	66.91	68.65
7086	NASDAQ	ITRI	Tue, Dec 28, 2021	67.17	67.68	66.47	67.07
7085	NASDAQ	ITRI	Mon, Dec 27, 2021	66.94	67.27	65.89	67.18
7084	NASDAQ	ITRI	Thu, Dec 23, 2021	66.29	67.26	65.44	66.59
7083	NASDAQ	ITRI	Wed, Dec 22, 2021	64.66	66.10	63.76	65.91
7082	NASDAQ	ITRI	Tue, Dec 21, 2021	61.67	64.88	61.67	64.57
7081	NASDAQ	ITRI	Mon, Dec 20, 2021	62.37	64.11	59.80	60.57
7080	NASDAQ	ITRI	Fri, Dec 17, 2021	63.32	66.36	62.98	65.57
7079	NASDAQ	ITRI	Thu, Dec 16, 2021	66.28	66.88	63.67	63.74
7078	NASDAQ	ITRI	Wed, Dec 15, 2021	63.72	65.83	62.53	65.81
7077	NASDAQ	ITRI	Tue, Dec 14, 2021	64.45	65.27	63.15	63.59
7076	NASDAQ	ITRI	Mon, Dec 13, 2021	62.61	64.92	61.37	64.67
7075	NASDAQ	ITRI	Fri, Dec 10, 2021	65.44	66.04	62.59	62.74
7074	NASDAQ	ITRI	Thu, Dec 9, 2021	64.71	65.90	64.58	65.00
7073	NASDAQ	ITRI	Wed, Dec 8, 2021	64.28	66.11	63.76	65.10
7072	NASDAQ	ITRI	Tue, Dec 7, 2021	64.83	66.00	63.94	65.14
7071	NASDAQ	ITRI	Mon, Dec 6, 2021	62.01	64.43	61.46	63.94
7070	NASDAQ	ITRI	Fri, Dec 3, 2021	62.96	63.02	60.07	61.14
7069	NASDAQ	ITRI	Thu, Dec 2, 2021	61.15	62.67	60.85	62.46
7068	NASDAQ	ITRI	Wed, Dec 1, 2021	63.85	64.75	60.74	60.89
7067	NASDAQ	ITRI	Tue, Nov 30, 2021	63.54	64.88	61.38	61.91
7066	NASDAQ	ITRI	Mon, Nov 29, 2021	64.25	64.73	63.18	64.33
7065	NASDAQ	ITRI	Fri, Nov 26, 2021	64.50	66.09	62.36	63.02
7064	NASDAQ	ITRI	Wed, Nov 24, 2021	66.62	66.64	65.57	66.09
7063	NASDAQ	ITRI	Tue, Nov 23, 2021	66.23	67.36	64.69	67.08
7062	NASDAQ	ITRI	Mon, Nov 22, 2021	67.07	68.17	66.00	66.18
7061	NASDAQ	ITRI	Fri, Nov 19, 2021	66.68	67.65	66.18	66.76
7060	NASDAQ	ITRI	Thu, Nov 18, 2021	68.64	68.99	66.30	67.29
7059	NASDAQ	ITRI	Wed, Nov 17, 2021	71.79	71.79	68.35	68.37
7058	NASDAQ	ITRI	Tue, Nov 16, 2021	71.77	72.33	71.08	71.38
7057	NASDAQ	ITRI	Mon, Nov 15, 2021	72.85	72.85	71.55	72.13
7056	NASDAQ	ITRI	Fri, Nov 12, 2021	71.86	72.75	71.45	72.16
7055	NASDAQ	ITRI	Thu, Nov 11, 2021	73.07	73.57	71.77	71.78
7054	NASDAQ	ITRI	Wed, Nov 10, 2021	73.50	75.11	71.75	72.99
7053	NASDAQ	ITRI	Tue, Nov 9, 2021	75.98	76.30	73.25	73.30
7052	NASDAQ	ITRI	Mon, Nov 8, 2021	76.79	78.55	75.14	75.39
7051	NASDAQ	ITRI	Fri, Nov 5, 2021	78.38	80.58	78.25	79.12
7050	NASDAQ	ITRI	Thu, Nov 4, 2021	76.00	79.85	75.04	77.80
7049	NASDAQ	ITRI	Wed, Nov 3, 2021	79.85	79.95	77.49	79.14
7048	NASDAQ	ITRI	Tue, Nov 2, 2021	81.17	81.36	79.54	79.70
7047	NASDAQ	ITRI	Mon, Nov 1, 2021	78.15	81.14	78.15	81.04
7046	NASDAQ	ITRI	Fri, Oct 29, 2021	78.02	79.14	77.06	77.77
7045	NASDAQ	ITRI	Thu, Oct 28, 2021	75.45	78.19	75.45	78.15
7044	NASDAQ	ITRI	Wed, Oct 27, 2021	76.63	77.88	74.66	74.78
7043	NASDAQ	ITRI	Tue, Oct 26, 2021	78.84	78.84	76.51	76.67
7042	NASDAQ	ITRI	Mon, Oct 25, 2021	77.23	79.17	76.92	78.60
7041	NASDAQ	ITRI	Fri, Oct 22, 2021	77.79	78.54	76.68	77.16
7040	NASDAQ	ITRI	Thu, Oct 21, 2021	77.97	79.34	76.83	77.86
7039	NASDAQ	ITRI	Wed, Oct 20, 2021	77.10	78.21	76.67	78.10
7038	NASDAQ	ITRI	Tue, Oct 19, 2021	75.55	77.03	74.93	77.02
7037	NASDAQ	ITRI	Mon, Oct 18, 2021	74.59	75.21	73.81	75.12
7036	NASDAQ	ITRI	Fri, Oct 15, 2021	75.97	76.00	74.77	74.99
7035	NASDAQ	ITRI	Thu, Oct 14, 2021	74.99	75.14	74.32	74.63
7034	NASDAQ	ITRI	Wed, Oct 13, 2021	73.58	74.25	72.90	74.08
7033	NASDAQ	ITRI	Tue, Oct 12, 2021	73.00	73.73	72.84	73.29
7032	NASDAQ	ITRI	Mon, Oct 11, 2021	72.17	73.07	71.42	72.40
7031	NASDAQ	ITRI	Fri, Oct 8, 2021	72.44	73.36	72.04	72.17
7030	NASDAQ	ITRI	Thu, Oct 7, 2021	70.44	73.33	70.44	72.35
7029	NASDAQ	ITRI	Wed, Oct 6, 2021	71.40	72.75	69.48	69.54
7028	NASDAQ	ITRI	Tue, Oct 5, 2021	74.46	75.29	73.52	73.95
7027	NASDAQ	ITRI	Mon, Oct 4, 2021	75.85	76.47	73.57	73.88
7026	NASDAQ	ITRI	Fri, Oct 1, 2021	76.37	77.12	75.48	76.55
7025	NASDAQ	ITRI	Thu, Sep 30, 2021	79.05	79.81	75.34	75.63
7024	NASDAQ	ITRI	Wed, Sep 29, 2021	78.50	79.69	78.20	79.15
7023	NASDAQ	ITRI	Tue, Sep 28, 2021	79.19	79.89	78.04	78.26
7022	NASDAQ	ITRI	Mon, Sep 27, 2021	78.98	79.75	78.65	79.39
7021	NASDAQ	ITRI	Fri, Sep 24, 2021	79.48	79.48	78.16	78.77
7020	NASDAQ	ITRI	Thu, Sep 23, 2021	78.69	79.61	75.95	79.51
7019	NASDAQ	ITRI	Wed, Sep 22, 2021	78.02	79.02	77.60	78.43
7018	NASDAQ	ITRI	Tue, Sep 21, 2021	77.12	77.84	75.92	77.41
7017	NASDAQ	ITRI	Mon, Sep 20, 2021	76.98	77.15	75.94	76.97
7016	NASDAQ	ITRI	Fri, Sep 17, 2021	78.12	79.18	76.66	78.84
7015	NASDAQ	ITRI	Thu, Sep 16, 2021	78.95	79.06	77.43	77.53
7014	NASDAQ	ITRI	Wed, Sep 15, 2021	79.09	79.71	78.56	79.28
7013	NASDAQ	ITRI	Tue, Sep 14, 2021	79.72	81.06	78.58	79.38
7012	NASDAQ	ITRI	Mon, Sep 13, 2021	79.48	79.66	78.34	79.37
7011	NASDAQ	ITRI	Fri, Sep 10, 2021	80.24	80.24	78.83	78.88
7010	NASDAQ	ITRI	Thu, Sep 9, 2021	79.79	81.22	79.41	79.41
7009	NASDAQ	ITRI	Wed, Sep 8, 2021	81.68	81.77	79.70	80.33
7008	NASDAQ	ITRI	Tue, Sep 7, 2021	82.40	83.67	81.84	82.07
7007	NASDAQ	ITRI	Fri, Sep 3, 2021	84.04	84.48	81.25	81.83
7006	NASDAQ	ITRI	Thu, Sep 2, 2021	84.79	85.32	83.07	83.65
7005	NASDAQ	ITRI	Wed, Sep 1, 2021	84.74	85.16	84.18	85.06
7004	NASDAQ	ITRI	Tue, Aug 31, 2021	84.09	85.05	82.40	84.01
7003	NASDAQ	ITRI	Mon, Aug 30, 2021	85.81	86.27	84.21	84.82
7002	NASDAQ	ITRI	Fri, Aug 27, 2021	82.32	86.49	82.30	85.72
7001	NASDAQ	ITRI	Thu, Aug 26, 2021	82.70	83.36	81.06	81.81
7000	NASDAQ	ITRI	Wed, Aug 25, 2021	81.03	82.49	80.23	82.43
6999	NASDAQ	ITRI	Tue, Aug 24, 2021	78.82	81.22	78.50	80.85
6998	NASDAQ	ITRI	Mon, Aug 23, 2021	77.47	78.86	77.39	78.53
6997	NASDAQ	ITRI	Fri, Aug 20, 2021	76.03	77.05	75.40	76.86
6996	NASDAQ	ITRI	Thu, Aug 19, 2021	77.08	77.74	75.46	76.19
6995	NASDAQ	ITRI	Wed, Aug 18, 2021	77.42	78.83	77.01	77.57
6994	NASDAQ	ITRI	Tue, Aug 17, 2021	77.49	79.68	77.03	77.27
6993	NASDAQ	ITRI	Mon, Aug 16, 2021	78.01	79.65	77.43	78.10
6992	NASDAQ	ITRI	Fri, Aug 13, 2021	82.75	82.75	79.61	80.00
6991	NASDAQ	ITRI	Thu, Aug 12, 2021	81.75	83.44	80.98	82.45
6990	NASDAQ	ITRI	Wed, Aug 11, 2021	80.91	82.45	80.39	81.65
6989	NASDAQ	ITRI	Tue, Aug 10, 2021	78.69	82.72	78.11	81.40
6988	NASDAQ	ITRI	Mon, Aug 9, 2021	76.33	78.93	75.95	77.74
6987	NASDAQ	ITRI	Fri, Aug 6, 2021	74.01	77.50	73.71	77.11
6986	NASDAQ	ITRI	Thu, Aug 5, 2021	78.65	79.76	67.07	71.84
6985	NASDAQ	ITRI	Wed, Aug 4, 2021	97.03	98.25	96.76	97.66
6984	NASDAQ	ITRI	Tue, Aug 3, 2021	97.99	98.18	95.85	97.62
6983	NASDAQ	ITRI	Mon, Aug 2, 2021	98.88	99.45	97.29	97.60
6982	NASDAQ	ITRI	Fri, Jul 30, 2021	97.66	99.69	97.66	98.62
6981	NASDAQ	ITRI	Thu, Jul 29, 2021	96.86	99.22	96.61	98.44
6980	NASDAQ	ITRI	Wed, Jul 28, 2021	93.05	97.20	92.99	96.12
6979	NASDAQ	ITRI	Tue, Jul 27, 2021	94.28	94.54	91.09	92.71
6978	NASDAQ	ITRI	Mon, Jul 26, 2021	95.96	96.51	94.94	95.01
6977	NASDAQ	ITRI	Fri, Jul 23, 2021	94.85	95.37	93.59	95.23
6976	NASDAQ	ITRI	Thu, Jul 22, 2021	94.12	94.82	93.00	93.97
6975	NASDAQ	ITRI	Wed, Jul 21, 2021	92.63	94.86	92.51	94.08
6974	NASDAQ	ITRI	Tue, Jul 20, 2021	89.05	92.39	88.90	91.73
6973	NASDAQ	ITRI	Mon, Jul 19, 2021	88.32	89.30	87.00	88.32
6972	NASDAQ	ITRI	Fri, Jul 16, 2021	96.09	96.71	89.74	89.76
6971	NASDAQ	ITRI	Thu, Jul 15, 2021	95.62	96.21	93.84	94.97
6970	NASDAQ	ITRI	Wed, Jul 14, 2021	97.30	97.99	95.45	95.84
6969	NASDAQ	ITRI	Tue, Jul 13, 2021	97.25	98.60	95.44	96.67
6968	NASDAQ	ITRI	Mon, Jul 12, 2021	97.11	98.03	96.12	97.79
6967	NASDAQ	ITRI	Fri, Jul 9, 2021	96.74	97.78	95.88	97.12
6966	NASDAQ	ITRI	Thu, Jul 8, 2021	94.62	96.12	92.46	95.27
6965	NASDAQ	ITRI	Wed, Jul 7, 2021	98.48	98.98	95.67	96.40
6964	NASDAQ	ITRI	Tue, Jul 6, 2021	98.19	98.66	96.10	98.28
6963	NASDAQ	ITRI	Fri, Jul 2, 2021	100.87	100.89	98.18	98.33
6962	NASDAQ	ITRI	Thu, Jul 1, 2021	100.73	101.38	100.05	100.87
6961	NASDAQ	ITRI	Wed, Jun 30, 2021	99.31	100.71	98.38	99.98
6960	NASDAQ	ITRI	Tue, Jun 29, 2021	100.96	101.24	100.14	100.72
6959	NASDAQ	ITRI	Mon, Jun 28, 2021	100.58	101.42	99.31	100.34
6958	NASDAQ	ITRI	Fri, Jun 25, 2021	98.70	101.35	98.68	100.19
6957	NASDAQ	ITRI	Thu, Jun 24, 2021	98.26	98.26	96.12	98.01
6956	NASDAQ	ITRI	Wed, Jun 23, 2021	99.09	99.71	96.62	96.99
6955	NASDAQ	ITRI	Tue, Jun 22, 2021	96.70	99.06	95.62	98.69
6954	NASDAQ	ITRI	Mon, Jun 21, 2021	95.62	97.37	95.25	97.02
6953	NASDAQ	ITRI	Fri, Jun 18, 2021	96.19	97.42	94.71	94.98
6952	NASDAQ	ITRI	Thu, Jun 17, 2021	100.62	102.07	97.56	98.09
6951	NASDAQ	ITRI	Wed, Jun 16, 2021	99.09	102.32	99.09	100.67
6950	NASDAQ	ITRI	Tue, Jun 15, 2021	99.31	99.93	98.15	98.92
6949	NASDAQ	ITRI	Mon, Jun 14, 2021	99.53	101.80	98.62	99.53
6948	NASDAQ	ITRI	Fri, Jun 11, 2021	96.83	98.75	96.83	98.71
6947	NASDAQ	ITRI	Thu, Jun 10, 2021	96.77	97.34	95.18	96.66
6946	NASDAQ	ITRI	Wed, Jun 9, 2021	98.17	98.40	96.07	96.23
6945	NASDAQ	ITRI	Tue, Jun 8, 2021	96.29	98.03	95.76	97.75
6944	NASDAQ	ITRI	Mon, Jun 7, 2021	95.83	95.83	94.61	95.63
6943	NASDAQ	ITRI	Fri, Jun 4, 2021	95.00	97.09	94.52	95.09
6942	NASDAQ	ITRI	Thu, Jun 3, 2021	95.45	95.51	93.62	94.33
6941	NASDAQ	ITRI	Wed, Jun 2, 2021	98.11	98.11	95.31	95.95
6940	NASDAQ	ITRI	Tue, Jun 1, 2021	96.32	97.79	95.37	97.31
6939	NASDAQ	ITRI	Fri, May 28, 2021	96.88	97.49	94.70	95.35
6938	NASDAQ	ITRI	Thu, May 27, 2021	95.97	98.09	94.62	96.48
6937	NASDAQ	ITRI	Wed, May 26, 2021	93.21	95.00	92.47	94.90
6936	NASDAQ	ITRI	Tue, May 25, 2021	91.28	93.50	90.45	92.66
6935	NASDAQ	ITRI	Mon, May 24, 2021	92.01	93.48	90.59	91.13
6934	NASDAQ	ITRI	Fri, May 21, 2021	91.90	93.26	90.55	91.64
6933	NASDAQ	ITRI	Thu, May 20, 2021	89.03	90.78	88.43	90.77
6932	NASDAQ	ITRI	Wed, May 19, 2021	87.48	89.35	87.20	88.97
6931	NASDAQ	ITRI	Tue, May 18, 2021	89.68	90.96	89.27	89.27
6930	NASDAQ	ITRI	Mon, May 17, 2021	87.72	89.79	87.56	89.19
6929	NASDAQ	ITRI	Fri, May 14, 2021	87.55	89.61	87.23	88.66
6928	NASDAQ	ITRI	Thu, May 13, 2021	85.07	87.63	84.59	86.79
6927	NASDAQ	ITRI	Wed, May 12, 2021	84.90	85.52	83.63	84.32
6926	NASDAQ	ITRI	Tue, May 11, 2021	82.42	86.39	82.00	85.80
6925	NASDAQ	ITRI	Mon, May 10, 2021	87.19	88.15	84.90	85.10
6924	NASDAQ	ITRI	Fri, May 7, 2021	84.88	87.79	84.73	87.39
6923	NASDAQ	ITRI	Thu, May 6, 2021	84.12	85.05	82.93	84.62
6922	NASDAQ	ITRI	Wed, May 5, 2021	85.41	85.73	83.82	84.44
6921	NASDAQ	ITRI	Tue, May 4, 2021	87.07	87.71	83.79	84.55
6920	NASDAQ	ITRI	Mon, May 3, 2021	92.28	93.29	87.08	88.45
6919	NASDAQ	ITRI	Fri, Apr 30, 2021	89.89	91.25	89.53	89.94
6918	NASDAQ	ITRI	Thu, Apr 29, 2021	93.72	94.01	90.60	91.10
6917	NASDAQ	ITRI	Wed, Apr 28, 2021	93.00	94.45	92.33	93.21
6916	NASDAQ	ITRI	Tue, Apr 27, 2021	93.84	93.84	92.53	93.40
6915	NASDAQ	ITRI	Mon, Apr 26, 2021	93.22	94.15	92.17	93.53
6914	NASDAQ	ITRI	Fri, Apr 23, 2021	90.55	92.69	90.01	92.44
6913	NASDAQ	ITRI	Thu, Apr 22, 2021	90.58	92.50	90.19	90.40
6912	NASDAQ	ITRI	Wed, Apr 21, 2021	87.78	90.60	87.51	90.55
6911	NASDAQ	ITRI	Tue, Apr 20, 2021	88.50	89.17	86.72	87.54
6910	NASDAQ	ITRI	Mon, Apr 19, 2021	88.13	89.16	87.24	89.15
6909	NASDAQ	ITRI	Fri, Apr 16, 2021	90.42	90.72	88.14	88.22
6908	NASDAQ	ITRI	Thu, Apr 15, 2021	89.88	91.53	87.39	88.72
6907	NASDAQ	ITRI	Wed, Apr 14, 2021	91.37	92.34	89.20	89.48
6906	NASDAQ	ITRI	Tue, Apr 13, 2021	89.74	90.89	87.73	90.71
6905	NASDAQ	ITRI	Mon, Apr 12, 2021	90.93	91.19	89.20	90.05
6904	NASDAQ	ITRI	Fri, Apr 9, 2021	92.00	92.77	90.74	91.60
6903	NASDAQ	ITRI	Thu, Apr 8, 2021	92.66	94.04	92.08	92.70
6902	NASDAQ	ITRI	Wed, Apr 7, 2021	94.38	94.38	91.26	91.72
6901	NASDAQ	ITRI	Tue, Apr 6, 2021	94.07	95.57	92.94	93.83
6900	NASDAQ	ITRI	Mon, Apr 5, 2021	92.03	94.71	91.68	93.36
6899	NASDAQ	ITRI	Thu, Apr 1, 2021	88.93	91.17	88.89	90.53
6898	NASDAQ	ITRI	Wed, Mar 31, 2021	87.47	89.83	86.88	88.65
6897	NASDAQ	ITRI	Tue, Mar 30, 2021	86.28	87.17	85.02	87.11
6896	NASDAQ	ITRI	Mon, Mar 29, 2021	87.91	89.39	85.01	86.09
6895	NASDAQ	ITRI	Fri, Mar 26, 2021	89.84	92.21	87.38	89.22
6894	NASDAQ	ITRI	Thu, Mar 25, 2021	83.03	87.76	82.66	87.12
6893	NASDAQ	ITRI	Wed, Mar 24, 2021	88.64	90.73	83.75	83.95
6892	NASDAQ	ITRI	Tue, Mar 23, 2021	89.39	91.44	87.44	88.01
6891	NASDAQ	ITRI	Mon, Mar 22, 2021	90.76	91.04	88.62	89.30
6890	NASDAQ	ITRI	Fri, Mar 19, 2021	88.90	92.11	87.52	89.34
6889	NASDAQ	ITRI	Thu, Mar 18, 2021	91.84	93.53	88.19	88.48
6888	NASDAQ	ITRI	Wed, Mar 17, 2021	94.49	94.78	90.41	92.39
6887	NASDAQ	ITRI	Tue, Mar 16, 2021	97.50	98.23	94.98	95.66
6886	NASDAQ	ITRI	Mon, Mar 15, 2021	94.66	96.62	92.99	96.17
6885	NASDAQ	ITRI	Fri, Mar 12, 2021	94.53	95.69	93.09	94.62
6884	NASDAQ	ITRI	Thu, Mar 11, 2021	91.50	95.28	90.50	94.56
6883	NASDAQ	ITRI	Wed, Mar 10, 2021	90.00	92.00	89.35	91.36
6882	NASDAQ	ITRI	Tue, Mar 9, 2021	103.54	103.54	93.46	93.62
6881	NASDAQ	ITRI	Mon, Mar 8, 2021	112.04	114.11	109.29	110.96
6880	NASDAQ	ITRI	Fri, Mar 5, 2021	117.73	117.73	108.04	110.92
6879	NASDAQ	ITRI	Thu, Mar 4, 2021	119.38	120.37	113.98	114.91
6878	NASDAQ	ITRI	Wed, Mar 3, 2021	120.98	122.31	118.85	120.31
6877	NASDAQ	ITRI	Tue, Mar 2, 2021	116.98	119.94	116.40	117.75
6876	NASDAQ	ITRI	Mon, Mar 1, 2021	119.26	120.80	117.51	117.76
6875	NASDAQ	ITRI	Fri, Feb 26, 2021	117.58	118.50	113.10	117.24
6874	NASDAQ	ITRI	Thu, Feb 25, 2021	113.36	118.01	111.60	116.83
6873	NASDAQ	ITRI	Wed, Feb 24, 2021	95.25	118.59	95.25	115.28
6872	NASDAQ	ITRI	Tue, Feb 23, 2021	97.64	98.86	94.52	97.25
6871	NASDAQ	ITRI	Mon, Feb 22, 2021	101.25	101.63	98.77	99.98
6870	NASDAQ	ITRI	Fri, Feb 19, 2021	101.94	102.86	100.60	101.86
6869	NASDAQ	ITRI	Thu, Feb 18, 2021	100.62	101.04	98.74	100.28
6868	NASDAQ	ITRI	Wed, Feb 17, 2021	103.23	104.07	101.30	101.86
6867	NASDAQ	ITRI	Tue, Feb 16, 2021	104.74	106.52	103.32	103.90
6866	NASDAQ	ITRI	Fri, Feb 12, 2021	102.60	104.07	100.44	103.68
6865	NASDAQ	ITRI	Thu, Feb 11, 2021	102.40	104.68	101.68	103.32
6864	NASDAQ	ITRI	Wed, Feb 10, 2021	103.22	103.22	99.83	101.50
6863	NASDAQ	ITRI	Tue, Feb 9, 2021	101.40	102.80	100.19	102.18
6862	NASDAQ	ITRI	Mon, Feb 8, 2021	98.89	102.00	97.82	101.66
6861	NASDAQ	ITRI	Fri, Feb 5, 2021	99.00	99.14	96.92	97.43
6860	NASDAQ	ITRI	Thu, Feb 4, 2021	96.16	98.51	95.77	98.49
6859	NASDAQ	ITRI	Wed, Feb 3, 2021	94.41	96.52	94.05	96.26
6858	NASDAQ	ITRI	Tue, Feb 2, 2021	92.93	94.46	90.97	94.16
6857	NASDAQ	ITRI	Mon, Feb 1, 2021	87.16	91.09	86.99	90.78
6856	NASDAQ	ITRI	Fri, Jan 29, 2021	89.84	91.02	85.15	86.02
6855	NASDAQ	ITRI	Thu, Jan 28, 2021	90.36	90.55	88.62	89.62
6854	NASDAQ	ITRI	Wed, Jan 27, 2021	92.79	93.55	86.45	89.28
6853	NASDAQ	ITRI	Tue, Jan 26, 2021	97.85	98.00	95.08	95.22
6852	NASDAQ	ITRI	Mon, Jan 25, 2021	98.12	102.01	96.72	97.39
6851	NASDAQ	ITRI	Fri, Jan 22, 2021	95.47	98.33	94.59	98.11
6850	NASDAQ	ITRI	Thu, Jan 21, 2021	97.87	99.34	95.01	96.84
6849	NASDAQ	ITRI	Wed, Jan 20, 2021	97.36	97.72	95.18	97.17
6848	NASDAQ	ITRI	Tue, Jan 19, 2021	98.61	100.27	96.32	96.55
6847	NASDAQ	ITRI	Fri, Jan 15, 2021	100.44	101.36	96.19	97.01
6846	NASDAQ	ITRI	Thu, Jan 14, 2021	101.81	103.38	100.80	101.61
6845	NASDAQ	ITRI	Wed, Jan 13, 2021	103.21	103.95	100.00	100.69
6844	NASDAQ	ITRI	Tue, Jan 12, 2021	103.34	104.06	102.47	103.00
6843	NASDAQ	ITRI	Mon, Jan 11, 2021	101.51	103.24	101.11	101.89
6842	NASDAQ	ITRI	Fri, Jan 8, 2021	104.58	105.78	101.86	103.17
6841	NASDAQ	ITRI	Thu, Jan 7, 2021	107.68	108.89	105.88	107.27
6840	NASDAQ	ITRI	Wed, Jan 6, 2021	97.70	107.61	97.70	106.98
6839	NASDAQ	ITRI	Tue, Jan 5, 2021	95.49	98.40	94.73	96.42
6838	NASDAQ	ITRI	Mon, Jan 4, 2021	97.06	97.54	93.86	95.65
6837	NASDAQ	ITRI	Thu, Dec 31, 2020	96.08	96.89	94.56	95.90
6836	NASDAQ	ITRI	Wed, Dec 30, 2020	94.19	95.85	93.99	95.16
6835	NASDAQ	ITRI	Tue, Dec 29, 2020	96.84	97.32	92.64	93.47
6834	NASDAQ	ITRI	Mon, Dec 28, 2020	94.95	97.79	94.35	96.86
6833	NASDAQ	ITRI	Thu, Dec 24, 2020	95.09	96.00	92.64	93.91
6832	NASDAQ	ITRI	Wed, Dec 23, 2020	88.88	96.94	88.88	93.52
6831	NASDAQ	ITRI	Tue, Dec 22, 2020	87.41	89.39	86.88	88.35
6830	NASDAQ	ITRI	Mon, Dec 21, 2020	86.70	87.20	85.41	86.58
6829	NASDAQ	ITRI	Fri, Dec 18, 2020	87.52	89.08	86.33	88.23
6828	NASDAQ	ITRI	Thu, Dec 17, 2020	86.73	87.60	85.89	87.15
6827	NASDAQ	ITRI	Wed, Dec 16, 2020	88.00	88.00	85.70	86.18
6826	NASDAQ	ITRI	Tue, Dec 15, 2020	85.39	87.67	84.15	87.59
6825	NASDAQ	ITRI	Mon, Dec 14, 2020	84.66	85.24	83.89	84.20
6824	NASDAQ	ITRI	Fri, Dec 11, 2020	84.04	85.45	83.14	83.36
6823	NASDAQ	ITRI	Thu, Dec 10, 2020	84.21	85.37	83.40	84.38
6822	NASDAQ	ITRI	Wed, Dec 9, 2020	85.46	85.78	83.43	84.69
6821	NASDAQ	ITRI	Tue, Dec 8, 2020	83.78	84.94	83.66	84.60
6820	NASDAQ	ITRI	Mon, Dec 7, 2020	84.04	84.74	82.80	83.93
6819	NASDAQ	ITRI	Fri, Dec 4, 2020	83.56	84.67	83.19	83.50
6818	NASDAQ	ITRI	Thu, Dec 3, 2020	83.04	84.37	81.90	82.65
6817	NASDAQ	ITRI	Wed, Dec 2, 2020	80.71	82.74	79.38	82.55
6816	NASDAQ	ITRI	Tue, Dec 1, 2020	80.53	81.23	79.20	80.70
6815	NASDAQ	ITRI	Mon, Nov 30, 2020	81.33	81.75	78.37	78.61
6814	NASDAQ	ITRI	Fri, Nov 27, 2020	81.20	82.10	81.00	81.79
6813	NASDAQ	ITRI	Wed, Nov 25, 2020	84.03	84.13	79.98	80.63
6812	NASDAQ	ITRI	Tue, Nov 24, 2020	81.96	84.31	80.75	84.15
6811	NASDAQ	ITRI	Mon, Nov 23, 2020	77.87	80.64	77.84	80.60
6810	NASDAQ	ITRI	Fri, Nov 20, 2020	76.22	77.43	75.56	77.08
6809	NASDAQ	ITRI	Thu, Nov 19, 2020	75.53	76.74	73.81	76.63
6808	NASDAQ	ITRI	Wed, Nov 18, 2020	76.06	77.09	75.24	75.83
6807	NASDAQ	ITRI	Tue, Nov 17, 2020	74.65	75.76	73.95	75.52
6806	NASDAQ	ITRI	Mon, Nov 16, 2020	74.91	76.26	74.28	75.40
6805	NASDAQ	ITRI	Fri, Nov 13, 2020	71.39	73.68	71.39	73.42
6804	NASDAQ	ITRI	Thu, Nov 12, 2020	70.44	71.47	69.54	70.42
6803	NASDAQ	ITRI	Wed, Nov 11, 2020	72.72	73.49	69.92	70.86
6802	NASDAQ	ITRI	Tue, Nov 10, 2020	74.70	75.30	71.72	72.28
6801	NASDAQ	ITRI	Mon, Nov 9, 2020	73.35	75.60	72.17	73.72
6800	NASDAQ	ITRI	Fri, Nov 6, 2020	68.89	69.28	68.04	68.40
6799	NASDAQ	ITRI	Thu, Nov 5, 2020	67.17	68.89	66.32	68.47
6798	NASDAQ	ITRI	Wed, Nov 4, 2020	68.17	69.02	65.50	65.96
6797	NASDAQ	ITRI	Tue, Nov 3, 2020	68.60	69.27	67.76	68.86
6796	NASDAQ	ITRI	Mon, Nov 2, 2020	69.11	72.97	66.52	67.23
6795	NASDAQ	ITRI	Fri, Oct 30, 2020	68.70	69.03	66.96	67.95
6794	NASDAQ	ITRI	Thu, Oct 29, 2020	69.06	69.06	66.27	68.57
6793	NASDAQ	ITRI	Wed, Oct 28, 2020	69.65	69.91	68.19	68.40
6792	NASDAQ	ITRI	Tue, Oct 27, 2020	71.68	72.31	71.11	71.48
6791	NASDAQ	ITRI	Mon, Oct 26, 2020	71.78	71.96	70.44	71.56
6790	NASDAQ	ITRI	Fri, Oct 23, 2020	72.79	73.14	72.18	72.82
6789	NASDAQ	ITRI	Thu, Oct 22, 2020	71.89	72.86	71.05	72.46
6788	NASDAQ	ITRI	Wed, Oct 21, 2020	70.21	72.00	69.70	71.85
6787	NASDAQ	ITRI	Tue, Oct 20, 2020	70.69	71.42	69.84	69.99
6786	NASDAQ	ITRI	Mon, Oct 19, 2020	71.09	71.58	69.84	69.99
6785	NASDAQ	ITRI	Fri, Oct 16, 2020	69.99	71.16	69.11	70.62
6784	NASDAQ	ITRI	Thu, Oct 15, 2020	68.52	69.88	68.34	69.57
6783	NASDAQ	ITRI	Wed, Oct 14, 2020	68.85	69.87	68.00	69.59
6782	NASDAQ	ITRI	Tue, Oct 13, 2020	68.23	69.20	68.16	68.86
6781	NASDAQ	ITRI	Mon, Oct 12, 2020	67.96	68.87	67.24	68.80
6780	NASDAQ	ITRI	Fri, Oct 9, 2020	66.87	67.79	66.10	67.52
6779	NASDAQ	ITRI	Thu, Oct 8, 2020	66.03	66.75	65.30	66.20
6778	NASDAQ	ITRI	Wed, Oct 7, 2020	65.70	65.70	64.46	65.20
6777	NASDAQ	ITRI	Tue, Oct 6, 2020	65.00	66.39	64.45	64.68
6776	NASDAQ	ITRI	Mon, Oct 5, 2020	63.95	64.90	63.83	64.80
6775	NASDAQ	ITRI	Fri, Oct 2, 2020	61.74	63.79	60.02	63.15
6774	NASDAQ	ITRI	Thu, Oct 1, 2020	61.75	63.48	61.46	63.35
6773	NASDAQ	ITRI	Wed, Sep 30, 2020	59.56	61.73	59.41	60.74
6772	NASDAQ	ITRI	Tue, Sep 29, 2020	59.10	59.82	58.44	59.58
6771	NASDAQ	ITRI	Mon, Sep 28, 2020	59.28	59.43	57.86	59.20
6770	NASDAQ	ITRI	Fri, Sep 25, 2020	55.19	58.20	55.19	56.23
6769	NASDAQ	ITRI	Thu, Sep 24, 2020	53.97	55.82	53.49	55.43
6768	NASDAQ	ITRI	Wed, Sep 23, 2020	56.50	57.20	54.07	54.17
6767	NASDAQ	ITRI	Tue, Sep 22, 2020	56.27	56.81	55.43	56.67
6766	NASDAQ	ITRI	Mon, Sep 21, 2020	56.99	56.99	55.28	56.03
6765	NASDAQ	ITRI	Fri, Sep 18, 2020	60.09	60.09	58.08	58.53
6764	NASDAQ	ITRI	Thu, Sep 17, 2020	57.66	59.99	57.66	59.04
6763	NASDAQ	ITRI	Wed, Sep 16, 2020	58.34	60.68	58.34	58.84
6762	NASDAQ	ITRI	Tue, Sep 15, 2020	58.00	58.59	57.64	57.81
6761	NASDAQ	ITRI	Mon, Sep 14, 2020	58.50	58.50	57.34	57.50
6760	NASDAQ	ITRI	Fri, Sep 11, 2020	58.38	58.54	57.35	58.08
6759	NASDAQ	ITRI	Thu, Sep 10, 2020	59.34	59.82	57.52	57.68
6758	NASDAQ	ITRI	Wed, Sep 9, 2020	58.43	59.24	57.34	58.78
6757	NASDAQ	ITRI	Tue, Sep 8, 2020	58.30	59.37	57.39	57.59
6756	NASDAQ	ITRI	Fri, Sep 4, 2020	60.23	60.54	58.04	59.13
6755	NASDAQ	ITRI	Thu, Sep 3, 2020	62.05	62.77	59.01	59.43
6754	NASDAQ	ITRI	Wed, Sep 2, 2020	60.06	62.12	59.55	61.97
6753	NASDAQ	ITRI	Tue, Sep 1, 2020	59.53	60.54	59.03	59.78
6752	NASDAQ	ITRI	Mon, Aug 31, 2020	61.06	61.06	59.52	59.57
6751	NASDAQ	ITRI	Fri, Aug 28, 2020	60.16	60.57	59.07	60.55
6750	NASDAQ	ITRI	Thu, Aug 27, 2020	60.54	60.69	59.18	59.55
6749	NASDAQ	ITRI	Wed, Aug 26, 2020	62.49	62.60	59.97	60.12
6748	NASDAQ	ITRI	Tue, Aug 25, 2020	65.16	65.16	62.08	62.66
6747	NASDAQ	ITRI	Mon, Aug 24, 2020	63.29	64.77	63.29	64.56
6746	NASDAQ	ITRI	Fri, Aug 21, 2020	64.78	64.84	62.45	62.87
6745	NASDAQ	ITRI	Thu, Aug 20, 2020	65.67	66.50	64.38	64.49
6744	NASDAQ	ITRI	Wed, Aug 19, 2020	65.70	66.59	65.60	66.48
6743	NASDAQ	ITRI	Tue, Aug 18, 2020	65.90	66.55	64.95	65.22
6742	NASDAQ	ITRI	Mon, Aug 17, 2020	66.43	67.17	65.77	66.05
6741	NASDAQ	ITRI	Fri, Aug 14, 2020	66.66	66.93	65.65	66.22
6740	NASDAQ	ITRI	Thu, Aug 13, 2020	67.19	67.31	66.21	66.84
6739	NASDAQ	ITRI	Wed, Aug 12, 2020	67.94	68.36	66.88	67.65
6738	NASDAQ	ITRI	Tue, Aug 11, 2020	67.17	68.27	66.62	67.09
6737	NASDAQ	ITRI	Mon, Aug 10, 2020	67.00	67.97	66.20	66.47
6736	NASDAQ	ITRI	Fri, Aug 7, 2020	65.25	67.08	65.17	67.06
6735	NASDAQ	ITRI	Thu, Aug 6, 2020	67.67	67.99	64.54	65.61
6734	NASDAQ	ITRI	Wed, Aug 5, 2020	67.57	70.28	67.26	67.77
6733	NASDAQ	ITRI	Tue, Aug 4, 2020	65.20	67.50	63.49	66.81
6732	NASDAQ	ITRI	Mon, Aug 3, 2020	70.00	71.83	69.56	71.41
6731	NASDAQ	ITRI	Fri, Jul 31, 2020	68.90	69.64	67.80	69.56
6730	NASDAQ	ITRI	Thu, Jul 30, 2020	67.96	69.04	67.42	68.84
6729	NASDAQ	ITRI	Wed, Jul 29, 2020	67.74	69.40	67.74	69.09
6728	NASDAQ	ITRI	Tue, Jul 28, 2020	69.17	69.37	67.41	67.51
6727	NASDAQ	ITRI	Mon, Jul 27, 2020	67.75	69.27	67.75	69.26
6726	NASDAQ	ITRI	Fri, Jul 24, 2020	69.63	69.63	67.57	67.71
6725	NASDAQ	ITRI	Thu, Jul 23, 2020	69.30	70.49	68.78	69.75
6724	NASDAQ	ITRI	Wed, Jul 22, 2020	68.66	69.99	68.66	69.26
6723	NASDAQ	ITRI	Tue, Jul 21, 2020	68.89	69.85	68.45	68.71
6722	NASDAQ	ITRI	Mon, Jul 20, 2020	67.59	68.79	67.14	68.00
6721	NASDAQ	ITRI	Fri, Jul 17, 2020	67.27	68.77	66.73	67.66
6720	NASDAQ	ITRI	Thu, Jul 16, 2020	68.38	69.44	66.72	67.42
6719	NASDAQ	ITRI	Wed, Jul 15, 2020	68.09	69.30	66.74	68.95
6718	NASDAQ	ITRI	Tue, Jul 14, 2020	64.45	66.86	64.09	66.52
6717	NASDAQ	ITRI	Mon, Jul 13, 2020	66.41	67.11	64.38	64.43
6716	NASDAQ	ITRI	Fri, Jul 10, 2020	64.74	65.81	64.09	65.66
6715	NASDAQ	ITRI	Thu, Jul 9, 2020	65.87	66.21	63.39	64.37
6714	NASDAQ	ITRI	Wed, Jul 8, 2020	64.50	66.39	64.18	66.06
6713	NASDAQ	ITRI	Tue, Jul 7, 2020	65.88	66.80	64.50	64.61
6712	NASDAQ	ITRI	Mon, Jul 6, 2020	66.93	67.87	65.81	66.60
6711	NASDAQ	ITRI	Thu, Jul 2, 2020	66.62	67.86	65.69	65.95
6710	NASDAQ	ITRI	Wed, Jul 1, 2020	66.82	67.47	65.21	65.40
6709	NASDAQ	ITRI	Tue, Jun 30, 2020	64.52	66.73	63.92	66.25
6708	NASDAQ	ITRI	Mon, Jun 29, 2020	62.99	65.38	62.41	64.59
6707	NASDAQ	ITRI	Fri, Jun 26, 2020	67.60	67.62	61.66	62.05
6706	NASDAQ	ITRI	Thu, Jun 25, 2020	65.64	67.60	64.75	67.58
6705	NASDAQ	ITRI	Wed, Jun 24, 2020	67.15	67.52	65.15	65.90
6704	NASDAQ	ITRI	Tue, Jun 23, 2020	68.95	69.27	67.48	67.80
6703	NASDAQ	ITRI	Mon, Jun 22, 2020	68.42	68.42	66.85	67.84
6702	NASDAQ	ITRI	Fri, Jun 19, 2020	69.49	70.56	67.96	68.47
6701	NASDAQ	ITRI	Thu, Jun 18, 2020	68.00	69.48	67.88	68.34
6700	NASDAQ	ITRI	Wed, Jun 17, 2020	70.04	70.87	67.72	68.45
6699	NASDAQ	ITRI	Tue, Jun 16, 2020	70.07	71.24	68.70	69.63
6698	NASDAQ	ITRI	Mon, Jun 15, 2020	63.16	68.18	62.21	67.64
6697	NASDAQ	ITRI	Fri, Jun 12, 2020	65.97	66.65	64.05	65.72
6696	NASDAQ	ITRI	Thu, Jun 11, 2020	65.04	66.17	63.10	63.18
6695	NASDAQ	ITRI	Wed, Jun 10, 2020	70.75	70.85	68.03	68.47
6694	NASDAQ	ITRI	Tue, Jun 9, 2020	71.51	71.95	69.98	71.09
6693	NASDAQ	ITRI	Mon, Jun 8, 2020	72.52	73.14	71.37	72.67
6692	NASDAQ	ITRI	Fri, Jun 5, 2020	70.20	72.89	70.20	71.44
6691	NASDAQ	ITRI	Thu, Jun 4, 2020	68.33	69.61	67.54	69.26
6690	NASDAQ	ITRI	Wed, Jun 3, 2020	67.87	69.99	67.87	68.58
6689	NASDAQ	ITRI	Tue, Jun 2, 2020	66.45	67.06	65.10	66.67
6688	NASDAQ	ITRI	Mon, Jun 1, 2020	64.60	66.81	64.37	65.97
6687	NASDAQ	ITRI	Fri, May 29, 2020	64.54	64.93	62.67	64.42
6686	NASDAQ	ITRI	Thu, May 28, 2020	68.82	68.94	64.77	65.06
6685	NASDAQ	ITRI	Wed, May 27, 2020	65.99	68.25	64.50	68.08
6684	NASDAQ	ITRI	Tue, May 26, 2020	63.51	64.49	62.53	63.30
6683	NASDAQ	ITRI	Fri, May 22, 2020	61.25	61.75	59.82	61.05
6682	NASDAQ	ITRI	Thu, May 21, 2020	62.29	63.31	60.65	61.48
6681	NASDAQ	ITRI	Wed, May 20, 2020	60.38	62.67	60.02	62.52
6680	NASDAQ	ITRI	Tue, May 19, 2020	60.34	60.85	59.07	59.23
6679	NASDAQ	ITRI	Mon, May 18, 2020	58.36	61.36	57.82	61.04
6678	NASDAQ	ITRI	Fri, May 15, 2020	55.36	56.42	54.59	55.73
6677	NASDAQ	ITRI	Thu, May 14, 2020	52.47	56.12	50.87	56.12
6676	NASDAQ	ITRI	Wed, May 13, 2020	57.00	57.30	52.83	53.72
6675	NASDAQ	ITRI	Tue, May 12, 2020	61.69	62.36	57.87	57.91
6674	NASDAQ	ITRI	Mon, May 11, 2020	61.72	62.56	59.49	61.83
6673	NASDAQ	ITRI	Fri, May 8, 2020	60.05	63.24	59.75	62.63
6672	NASDAQ	ITRI	Thu, May 7, 2020	58.67	58.93	56.77	58.66
6671	NASDAQ	ITRI	Wed, May 6, 2020	57.33	59.40	56.85	57.03
6670	NASDAQ	ITRI	Tue, May 5, 2020	59.18	63.16	54.01	56.52
6669	NASDAQ	ITRI	Mon, May 4, 2020	67.18	68.49	66.13	67.38
6668	NASDAQ	ITRI	Fri, May 1, 2020	68.15	68.67	66.85	68.67
6667	NASDAQ	ITRI	Thu, Apr 30, 2020	73.31	73.99	69.48	69.82
6666	NASDAQ	ITRI	Wed, Apr 29, 2020	72.04	76.37	70.46	75.37
6665	NASDAQ	ITRI	Tue, Apr 28, 2020	69.76	70.54	68.47	69.52
6664	NASDAQ	ITRI	Mon, Apr 27, 2020	66.02	69.35	65.95	68.89
6663	NASDAQ	ITRI	Fri, Apr 24, 2020	65.32	65.72	63.61	65.66
6662	NASDAQ	ITRI	Thu, Apr 23, 2020	64.16	65.91	63.89	64.86
6661	NASDAQ	ITRI	Wed, Apr 22, 2020	63.00	63.84	60.90	63.51
6660	NASDAQ	ITRI	Tue, Apr 21, 2020	59.53	61.71	59.08	61.53
6659	NASDAQ	ITRI	Mon, Apr 20, 2020	59.57	62.03	58.85	61.06
6658	NASDAQ	ITRI	Fri, Apr 17, 2020	59.66	62.83	59.66	61.45
6657	NASDAQ	ITRI	Thu, Apr 16, 2020	59.08	59.77	57.05	58.43
6656	NASDAQ	ITRI	Wed, Apr 15, 2020	60.33	61.06	58.36	58.57
6655	NASDAQ	ITRI	Tue, Apr 14, 2020	60.54	63.08	60.54	62.88
6654	NASDAQ	ITRI	Mon, Apr 13, 2020	62.54	63.64	59.65	59.84
6653	NASDAQ	ITRI	Thu, Apr 9, 2020	62.61	65.58	61.49	63.33
6652	NASDAQ	ITRI	Wed, Apr 8, 2020	59.46	62.14	58.57	61.18
6651	NASDAQ	ITRI	Tue, Apr 7, 2020	61.38	63.48	58.04	58.36
6650	NASDAQ	ITRI	Mon, Apr 6, 2020	56.38	58.98	55.65	58.49
6649	NASDAQ	ITRI	Fri, Apr 3, 2020	54.48	55.22	52.63	54.38
6648	NASDAQ	ITRI	Thu, Apr 2, 2020	51.34	54.94	50.59	54.32
6647	NASDAQ	ITRI	Wed, Apr 1, 2020	53.46	54.95	50.97	51.40
6646	NASDAQ	ITRI	Tue, Mar 31, 2020	54.43	56.35	53.92	55.83
6645	NASDAQ	ITRI	Mon, Mar 30, 2020	57.91	59.93	52.79	54.93
6644	NASDAQ	ITRI	Fri, Mar 27, 2020	60.28	61.48	55.69	57.19
6643	NASDAQ	ITRI	Thu, Mar 26, 2020	58.47	64.24	58.47	63.19
6642	NASDAQ	ITRI	Wed, Mar 25, 2020	55.32	60.07	53.60	57.64
6641	NASDAQ	ITRI	Tue, Mar 24, 2020	52.63	54.86	50.97	54.45
6640	NASDAQ	ITRI	Mon, Mar 23, 2020	49.03	50.45	46.60	49.66
6639	NASDAQ	ITRI	Fri, Mar 20, 2020	52.84	54.14	47.27	48.08
6638	NASDAQ	ITRI	Thu, Mar 19, 2020	42.58	55.55	40.48	52.01
6637	NASDAQ	ITRI	Wed, Mar 18, 2020	51.35	53.69	41.58	42.45
6636	NASDAQ	ITRI	Tue, Mar 17, 2020	53.75	56.14	50.91	55.64
6635	NASDAQ	ITRI	Mon, Mar 16, 2020	55.14	56.75	51.19	52.26
6634	NASDAQ	ITRI	Fri, Mar 13, 2020	61.42	61.54	56.95	61.29
6633	NASDAQ	ITRI	Thu, Mar 12, 2020	61.70	61.70	57.35	57.68
6632	NASDAQ	ITRI	Wed, Mar 11, 2020	69.69	70.41	65.54	66.72
6631	NASDAQ	ITRI	Tue, Mar 10, 2020	69.35	71.87	68.27	71.79
6630	NASDAQ	ITRI	Mon, Mar 9, 2020	67.72	70.32	66.35	67.09
6629	NASDAQ	ITRI	Fri, Mar 6, 2020	71.81	72.83	70.43	72.64
6628	NASDAQ	ITRI	Thu, Mar 5, 2020	75.67	76.82	73.39	74.40
6627	NASDAQ	ITRI	Wed, Mar 4, 2020	76.82	77.88	74.98	77.66
6626	NASDAQ	ITRI	Tue, Mar 3, 2020	78.75	80.34	74.42	75.80
6625	NASDAQ	ITRI	Mon, Mar 2, 2020	76.25	79.12	74.86	79.10
6624	NASDAQ	ITRI	Fri, Feb 28, 2020	73.22	77.34	72.18	75.84
6623	NASDAQ	ITRI	Thu, Feb 27, 2020	72.56	78.16	71.63	75.19
6622	NASDAQ	ITRI	Wed, Feb 26, 2020	77.44	78.49	73.70	74.18
6621	NASDAQ	ITRI	Tue, Feb 25, 2020	84.39	87.30	76.60	76.98
6620	NASDAQ	ITRI	Mon, Feb 24, 2020	82.27	83.17	78.26	78.52
6619	NASDAQ	ITRI	Fri, Feb 21, 2020	87.16	87.34	84.19	85.05
6618	NASDAQ	ITRI	Thu, Feb 20, 2020	87.39	87.73	85.85	87.27
6617	NASDAQ	ITRI	Wed, Feb 19, 2020	86.94	88.16	86.82	87.52
6616	NASDAQ	ITRI	Tue, Feb 18, 2020	86.57	87.23	85.88	86.58
6615	NASDAQ	ITRI	Fri, Feb 14, 2020	87.14	87.70	86.51	86.79
6614	NASDAQ	ITRI	Thu, Feb 13, 2020	87.66	87.81	86.61	87.00
6613	NASDAQ	ITRI	Wed, Feb 12, 2020	85.99	88.32	85.82	88.32
6612	NASDAQ	ITRI	Tue, Feb 11, 2020	83.72	85.94	83.18	85.65
6611	NASDAQ	ITRI	Mon, Feb 10, 2020	81.93	83.20	81.76	83.14
6610	NASDAQ	ITRI	Fri, Feb 7, 2020	82.88	82.99	82.02	82.10
6609	NASDAQ	ITRI	Thu, Feb 6, 2020	84.03	84.29	82.50	82.96
6608	NASDAQ	ITRI	Wed, Feb 5, 2020	84.33	84.56	82.94	83.63
6607	NASDAQ	ITRI	Tue, Feb 4, 2020	83.22	83.89	82.76	83.41
6606	NASDAQ	ITRI	Mon, Feb 3, 2020	82.38	83.64	81.81	82.03
6605	NASDAQ	ITRI	Fri, Jan 31, 2020	84.97	85.38	81.66	81.75
6604	NASDAQ	ITRI	Thu, Jan 30, 2020	84.79	85.42	84.26	84.98
6603	NASDAQ	ITRI	Wed, Jan 29, 2020	85.38	86.04	84.32	84.93
6602	NASDAQ	ITRI	Tue, Jan 28, 2020	85.40	85.80	84.58	85.03
6601	NASDAQ	ITRI	Mon, Jan 27, 2020	84.90	85.33	83.94	84.99
6600	NASDAQ	ITRI	Fri, Jan 24, 2020	87.75	87.75	85.84	86.27
6599	NASDAQ	ITRI	Thu, Jan 23, 2020	87.22	87.65	86.32	87.40
6598	NASDAQ	ITRI	Wed, Jan 22, 2020	87.67	88.23	86.96	86.99
6597	NASDAQ	ITRI	Tue, Jan 21, 2020	87.69	88.17	87.02	87.47
6596	NASDAQ	ITRI	Fri, Jan 17, 2020	87.10	88.09	86.20	87.84
6595	NASDAQ	ITRI	Thu, Jan 16, 2020	86.52	87.26	86.08	86.81
6594	NASDAQ	ITRI	Wed, Jan 15, 2020	85.14	86.44	85.02	85.78
6593	NASDAQ	ITRI	Tue, Jan 14, 2020	85.07	85.94	84.80	85.39
6592	NASDAQ	ITRI	Mon, Jan 13, 2020	84.44	85.70	84.21	85.30
6591	NASDAQ	ITRI	Fri, Jan 10, 2020	85.23	85.35	84.04	84.31
6590	NASDAQ	ITRI	Thu, Jan 9, 2020	85.54	86.58	85.27	85.30
6589	NASDAQ	ITRI	Wed, Jan 8, 2020	84.18	86.24	84.04	85.45
6588	NASDAQ	ITRI	Tue, Jan 7, 2020	83.63	84.87	83.10	84.27
6587	NASDAQ	ITRI	Mon, Jan 6, 2020	83.61	84.11	83.07	84.02
6586	NASDAQ	ITRI	Fri, Jan 3, 2020	83.52	84.85	82.74	84.31
6585	NASDAQ	ITRI	Thu, Jan 2, 2020	84.47	84.60	83.04	84.27
6584	NASDAQ	ITRI	Tue, Dec 31, 2019	83.51	84.39	83.51	83.95
6583	NASDAQ	ITRI	Mon, Dec 30, 2019	83.75	83.94	83.00	83.76
6582	NASDAQ	ITRI	Fri, Dec 27, 2019	83.50	84.05	82.84	83.76
6581	NASDAQ	ITRI	Thu, Dec 26, 2019	83.73	83.74	82.82	83.38
6580	NASDAQ	ITRI	Tue, Dec 24, 2019	83.78	83.78	83.28	83.67
6579	NASDAQ	ITRI	Mon, Dec 23, 2019	83.76	83.77	82.78	83.66
6578	NASDAQ	ITRI	Fri, Dec 20, 2019	84.61	85.30	83.09	83.62
6577	NASDAQ	ITRI	Thu, Dec 19, 2019	84.95	84.95	84.24	84.61
6576	NASDAQ	ITRI	Wed, Dec 18, 2019	85.13	85.19	82.28	84.67
6575	NASDAQ	ITRI	Tue, Dec 17, 2019	83.65	85.01	82.34	84.99
6574	NASDAQ	ITRI	Mon, Dec 16, 2019	85.00	85.36	83.45	83.66
6573	NASDAQ	ITRI	Fri, Dec 13, 2019	84.25	84.85	83.90	84.47
6572	NASDAQ	ITRI	Thu, Dec 12, 2019	82.53	84.43	82.53	84.26
6571	NASDAQ	ITRI	Wed, Dec 11, 2019	82.36	82.82	81.85	82.77
6570	NASDAQ	ITRI	Tue, Dec 10, 2019	81.37	82.22	81.35	81.95
6569	NASDAQ	ITRI	Mon, Dec 9, 2019	82.05	82.57	81.63	81.64
6568	NASDAQ	ITRI	Fri, Dec 6, 2019	82.29	83.10	81.93	82.06
6567	NASDAQ	ITRI	Thu, Dec 5, 2019	81.45	81.45	80.46	81.43
6566	NASDAQ	ITRI	Wed, Dec 4, 2019	81.41	82.52	81.09	81.19
6565	NASDAQ	ITRI	Tue, Dec 3, 2019	79.40	81.40	78.40	81.20
6564	NASDAQ	ITRI	Mon, Dec 2, 2019	80.38	80.78	79.24	80.04
6563	NASDAQ	ITRI	Fri, Nov 29, 2019	80.48	80.65	79.55	80.08
6562	NASDAQ	ITRI	Wed, Nov 27, 2019	80.69	80.83	78.85	80.50
6561	NASDAQ	ITRI	Tue, Nov 26, 2019	80.33	80.52	79.48	80.48
6560	NASDAQ	ITRI	Mon, Nov 25, 2019	79.38	80.80	77.90	80.66
6559	NASDAQ	ITRI	Fri, Nov 22, 2019	79.44	79.78	78.17	79.66
6558	NASDAQ	ITRI	Thu, Nov 21, 2019	78.52	79.50	78.13	79.25
6557	NASDAQ	ITRI	Wed, Nov 20, 2019	76.70	78.43	76.70	78.32
6556	NASDAQ	ITRI	Tue, Nov 19, 2019	75.89	76.91	75.14	76.67
6555	NASDAQ	ITRI	Mon, Nov 18, 2019	75.33	75.47	74.42	75.43
6554	NASDAQ	ITRI	Fri, Nov 15, 2019	76.55	76.62	74.95	75.42
6553	NASDAQ	ITRI	Thu, Nov 14, 2019	76.27	76.77	75.76	76.16
6552	NASDAQ	ITRI	Wed, Nov 13, 2019	76.65	76.98	76.15	76.70
6551	NASDAQ	ITRI	Tue, Nov 12, 2019	78.14	78.37	76.36	77.00
6550	NASDAQ	ITRI	Mon, Nov 11, 2019	78.51	78.51	77.55	78.43
6549	NASDAQ	ITRI	Fri, Nov 8, 2019	78.74	79.15	78.03	78.57
6548	NASDAQ	ITRI	Thu, Nov 7, 2019	80.31	80.89	78.04	78.98
6547	NASDAQ	ITRI	Wed, Nov 6, 2019	80.40	80.88	79.29	79.94
6546	NASDAQ	ITRI	Tue, Nov 5, 2019	80.00	81.29	75.64	80.30
6545	NASDAQ	ITRI	Mon, Nov 4, 2019	78.03	78.88	77.30	77.40
6544	NASDAQ	ITRI	Fri, Nov 1, 2019	76.66	77.86	76.49	77.65
6543	NASDAQ	ITRI	Thu, Oct 31, 2019	76.21	76.28	75.32	76.26
6542	NASDAQ	ITRI	Wed, Oct 30, 2019	76.78	77.14	76.00	76.38
6541	NASDAQ	ITRI	Tue, Oct 29, 2019	77.14	77.69	76.43	76.75
6540	NASDAQ	ITRI	Mon, Oct 28, 2019	76.87	77.68	76.87	77.11
6539	NASDAQ	ITRI	Fri, Oct 25, 2019	76.69	77.69	75.83	76.36
6538	NASDAQ	ITRI	Thu, Oct 24, 2019	78.40	78.40	76.76	76.81
6537	NASDAQ	ITRI	Wed, Oct 23, 2019	77.57	78.10	76.92	77.20
6536	NASDAQ	ITRI	Tue, Oct 22, 2019	76.93	78.37	76.62	77.77
6535	NASDAQ	ITRI	Mon, Oct 21, 2019	78.00	78.87	76.54	76.61
6534	NASDAQ	ITRI	Fri, Oct 18, 2019	76.43	77.49	75.51	77.28
6533	NASDAQ	ITRI	Thu, Oct 17, 2019	76.32	76.69	75.99	76.43
6532	NASDAQ	ITRI	Wed, Oct 16, 2019	75.50	76.43	75.43	75.83
6531	NASDAQ	ITRI	Tue, Oct 15, 2019	74.49	75.64	74.09	75.11
6530	NASDAQ	ITRI	Mon, Oct 14, 2019	74.29	74.90	74.04	74.16
6529	NASDAQ	ITRI	Fri, Oct 11, 2019	73.69	75.56	73.52	74.68
6528	NASDAQ	ITRI	Thu, Oct 10, 2019	72.56	73.43	72.24	72.65
6527	NASDAQ	ITRI	Wed, Oct 9, 2019	71.70	72.64	71.42	72.59
6526	NASDAQ	ITRI	Tue, Oct 8, 2019	72.99	73.16	71.12	71.22
6525	NASDAQ	ITRI	Mon, Oct 7, 2019	73.92	74.55	73.53	73.93
6524	NASDAQ	ITRI	Fri, Oct 4, 2019	72.84	74.14	72.84	73.92
6523	NASDAQ	ITRI	Thu, Oct 3, 2019	72.52	73.57	70.89	72.67
6522	NASDAQ	ITRI	Wed, Oct 2, 2019	71.24	72.79	69.58	72.38
6521	NASDAQ	ITRI	Tue, Oct 1, 2019	74.65	74.94	71.06	71.50
6520	NASDAQ	ITRI	Mon, Sep 30, 2019	73.32	74.49	73.07	73.96
6519	NASDAQ	ITRI	Fri, Sep 27, 2019	73.82	74.08	72.46	73.01
6518	NASDAQ	ITRI	Thu, Sep 26, 2019	75.63	75.93	73.32	73.86
6517	NASDAQ	ITRI	Wed, Sep 25, 2019	72.00	75.61	71.56	75.38
6516	NASDAQ	ITRI	Tue, Sep 24, 2019	75.79	76.06	73.73	74.08
6515	NASDAQ	ITRI	Mon, Sep 23, 2019	76.55	76.78	75.37	75.40
6514	NASDAQ	ITRI	Fri, Sep 20, 2019	77.08	77.36	76.17	76.84
6513	NASDAQ	ITRI	Thu, Sep 19, 2019	77.35	77.76	76.10	76.55
6512	NASDAQ	ITRI	Wed, Sep 18, 2019	75.00	77.80	74.41	77.12
6511	NASDAQ	ITRI	Tue, Sep 17, 2019	74.97	75.68	74.42	75.63
6510	NASDAQ	ITRI	Mon, Sep 16, 2019	73.48	75.33	73.00	75.18
6509	NASDAQ	ITRI	Fri, Sep 13, 2019	73.42	74.75	72.48	74.66
6508	NASDAQ	ITRI	Thu, Sep 12, 2019	74.41	74.41	72.64	73.37
6507	NASDAQ	ITRI	Wed, Sep 11, 2019	72.87	74.12	71.54	74.05
6506	NASDAQ	ITRI	Tue, Sep 10, 2019	72.32	73.16	71.77	72.38
6505	NASDAQ	ITRI	Mon, Sep 9, 2019	71.32	72.69	71.10	72.66
6504	NASDAQ	ITRI	Fri, Sep 6, 2019	71.53	71.80	70.74	71.15
6503	NASDAQ	ITRI	Thu, Sep 5, 2019	70.17	71.64	69.76	71.25
6502	NASDAQ	ITRI	Wed, Sep 4, 2019	69.34	69.40	68.68	69.31
6501	NASDAQ	ITRI	Tue, Sep 3, 2019	69.11	69.24	67.79	68.66
6500	NASDAQ	ITRI	Fri, Aug 30, 2019	69.85	70.47	68.66	69.45
6499	NASDAQ	ITRI	Thu, Aug 29, 2019	67.80	69.62	67.80	69.44
6498	NASDAQ	ITRI	Wed, Aug 28, 2019	66.66	67.33	66.04	67.11
6497	NASDAQ	ITRI	Tue, Aug 27, 2019	68.52	68.86	66.03	66.55
6496	NASDAQ	ITRI	Mon, Aug 26, 2019	67.76	68.41	66.80	68.12
6495	NASDAQ	ITRI	Fri, Aug 23, 2019	68.09	68.77	66.84	67.09
6494	NASDAQ	ITRI	Thu, Aug 22, 2019	69.11	69.23	68.40	68.50
6493	NASDAQ	ITRI	Wed, Aug 21, 2019	68.99	68.99	67.80	68.62
6492	NASDAQ	ITRI	Tue, Aug 20, 2019	68.59	69.19	67.77	68.21
6491	NASDAQ	ITRI	Mon, Aug 19, 2019	70.02	71.00	69.63	70.02
6490	NASDAQ	ITRI	Fri, Aug 16, 2019	68.57	69.81	67.98	69.70
6489	NASDAQ	ITRI	Thu, Aug 15, 2019	67.31	67.85	66.22	67.54
6488	NASDAQ	ITRI	Wed, Aug 14, 2019	66.48	67.56	65.52	66.92
6487	NASDAQ	ITRI	Tue, Aug 13, 2019	66.96	68.47	66.96	68.00
6486	NASDAQ	ITRI	Mon, Aug 12, 2019	67.37	68.34	66.95	67.43
6485	NASDAQ	ITRI	Fri, Aug 9, 2019	68.95	68.95	67.06	67.97
6484	NASDAQ	ITRI	Thu, Aug 8, 2019	66.54	69.09	65.76	69.05
6483	NASDAQ	ITRI	Wed, Aug 7, 2019	65.77	66.65	65.15	65.77
6482	NASDAQ	ITRI	Tue, Aug 6, 2019	63.51	67.91	62.00	67.86
6481	NASDAQ	ITRI	Mon, Aug 5, 2019	58.92	59.60	56.94	57.96
6480	NASDAQ	ITRI	Fri, Aug 2, 2019	60.65	61.20	59.56	59.87
6479	NASDAQ	ITRI	Thu, Aug 1, 2019	62.00	63.35	60.83	61.21
6478	NASDAQ	ITRI	Wed, Jul 31, 2019	62.72	62.85	59.99	62.00
6477	NASDAQ	ITRI	Tue, Jul 30, 2019	61.89	62.90	61.80	62.55
6476	NASDAQ	ITRI	Mon, Jul 29, 2019	62.76	62.95	61.60	62.47
6475	NASDAQ	ITRI	Fri, Jul 26, 2019	62.55	62.90	60.65	62.87
6474	NASDAQ	ITRI	Thu, Jul 25, 2019	62.09	62.40	61.25	62.17
6473	NASDAQ	ITRI	Wed, Jul 24, 2019	61.72	62.48	61.34	62.47
6472	NASDAQ	ITRI	Tue, Jul 23, 2019	60.84	62.16	60.79	61.91
6471	NASDAQ	ITRI	Mon, Jul 22, 2019	60.17	60.68	59.60	60.66
6470	NASDAQ	ITRI	Fri, Jul 19, 2019	59.52	60.37	58.93	59.82
6469	NASDAQ	ITRI	Thu, Jul 18, 2019	59.84	59.99	58.60	59.48
6468	NASDAQ	ITRI	Wed, Jul 17, 2019	60.77	60.80	59.66	59.70
6467	NASDAQ	ITRI	Tue, Jul 16, 2019	61.51	61.77	60.86	60.88
6466	NASDAQ	ITRI	Mon, Jul 15, 2019	61.90	61.92	61.33	61.59
6465	NASDAQ	ITRI	Fri, Jul 12, 2019	61.07	62.08	61.07	61.81
6464	NASDAQ	ITRI	Thu, Jul 11, 2019	61.42	61.69	60.56	61.07
6463	NASDAQ	ITRI	Wed, Jul 10, 2019	62.33	62.80	61.40	61.46
6462	NASDAQ	ITRI	Tue, Jul 9, 2019	61.45	62.21	60.02	61.89
6461	NASDAQ	ITRI	Mon, Jul 8, 2019	62.55	62.77	61.75	62.09
6460	NASDAQ	ITRI	Fri, Jul 5, 2019	61.92	62.64	61.63	62.63
6459	NASDAQ	ITRI	Wed, Jul 3, 2019	62.47	62.90	62.27	62.70
6458	NASDAQ	ITRI	Tue, Jul 2, 2019	63.56	63.67	61.51	62.19
6457	NASDAQ	ITRI	Mon, Jul 1, 2019	63.00	63.83	61.90	63.60
6456	NASDAQ	ITRI	Fri, Jun 28, 2019	61.72	62.70	61.45	62.57
6455	NASDAQ	ITRI	Thu, Jun 27, 2019	61.52	62.64	61.26	61.58
6454	NASDAQ	ITRI	Wed, Jun 26, 2019	60.61	61.34	60.51	60.87
6453	NASDAQ	ITRI	Tue, Jun 25, 2019	60.57	61.56	60.13	60.40
6452	NASDAQ	ITRI	Mon, Jun 24, 2019	61.24	62.53	60.25	60.79
6451	NASDAQ	ITRI	Fri, Jun 21, 2019	62.08	62.64	61.22	61.23
6450	NASDAQ	ITRI	Thu, Jun 20, 2019	62.91	63.38	61.58	62.51
6449	NASDAQ	ITRI	Wed, Jun 19, 2019	62.12	62.86	61.76	62.15
6448	NASDAQ	ITRI	Tue, Jun 18, 2019	60.44	62.17	60.31	62.07
6447	NASDAQ	ITRI	Mon, Jun 17, 2019	59.78	60.53	59.51	59.85
6446	NASDAQ	ITRI	Fri, Jun 14, 2019	59.75	59.90	58.63	59.61
6445	NASDAQ	ITRI	Thu, Jun 13, 2019	60.30	60.67	59.56	59.95
6444	NASDAQ	ITRI	Wed, Jun 12, 2019	59.78	60.03	59.17	59.89
6443	NASDAQ	ITRI	Tue, Jun 11, 2019	60.12	60.99	59.30	60.01
6442	NASDAQ	ITRI	Mon, Jun 10, 2019	59.01	60.38	59.01	59.46
6441	NASDAQ	ITRI	Fri, Jun 7, 2019	57.89	59.09	57.89	58.82
6440	NASDAQ	ITRI	Thu, Jun 6, 2019	58.66	59.03	57.37	57.79
6439	NASDAQ	ITRI	Wed, Jun 5, 2019	59.72	59.72	58.30	58.66
6438	NASDAQ	ITRI	Tue, Jun 4, 2019	58.04	59.40	57.96	59.30
6437	NASDAQ	ITRI	Mon, Jun 3, 2019	56.80	57.70	56.41	57.50
6436	NASDAQ	ITRI	Fri, May 31, 2019	57.49	57.84	56.21	56.65
6435	NASDAQ	ITRI	Thu, May 30, 2019	57.45	58.55	56.77	58.13
6434	NASDAQ	ITRI	Wed, May 29, 2019	56.85	57.81	56.22	57.05
6433	NASDAQ	ITRI	Tue, May 28, 2019	57.49	57.83	56.71	57.34
6432	NASDAQ	ITRI	Fri, May 24, 2019	56.98	57.67	56.70	57.35
6431	NASDAQ	ITRI	Thu, May 23, 2019	56.79	57.76	55.83	56.49
6430	NASDAQ	ITRI	Wed, May 22, 2019	57.32	58.01	56.00	57.43
6429	NASDAQ	ITRI	Tue, May 21, 2019	57.10	57.85	56.41	57.83
6428	NASDAQ	ITRI	Mon, May 20, 2019	56.08	57.29	55.76	56.57
6427	NASDAQ	ITRI	Fri, May 17, 2019	58.15	58.40	56.48	56.87
6426	NASDAQ	ITRI	Thu, May 16, 2019	57.34	59.06	56.73	58.76
6425	NASDAQ	ITRI	Wed, May 15, 2019	56.02	57.49	56.02	57.01
6424	NASDAQ	ITRI	Tue, May 14, 2019	57.28	57.55	56.12	56.52
6423	NASDAQ	ITRI	Mon, May 13, 2019	58.65	59.11	56.69	56.97
6422	NASDAQ	ITRI	Fri, May 10, 2019	60.91	61.60	58.98	59.60
6421	NASDAQ	ITRI	Thu, May 9, 2019	60.88	61.83	59.53	61.01
6420	NASDAQ	ITRI	Wed, May 8, 2019	64.90	64.90	61.15	61.68
6419	NASDAQ	ITRI	Tue, May 7, 2019	56.80	65.31	56.80	64.93
6418	NASDAQ	ITRI	Mon, May 6, 2019	51.75	53.71	50.55	53.47
6417	NASDAQ	ITRI	Fri, May 3, 2019	51.96	53.30	51.46	53.16
6416	NASDAQ	ITRI	Thu, May 2, 2019	52.10	53.03	51.31	51.56
6415	NASDAQ	ITRI	Wed, May 1, 2019	54.02	54.33	52.05	52.13
6414	NASDAQ	ITRI	Tue, Apr 30, 2019	52.80	53.78	51.93	53.66
6413	NASDAQ	ITRI	Mon, Apr 29, 2019	52.12	52.82	51.78	52.80
6412	NASDAQ	ITRI	Fri, Apr 26, 2019	50.74	52.15	50.25	52.01
6411	NASDAQ	ITRI	Thu, Apr 25, 2019	51.67	51.67	50.04	50.65
6410	NASDAQ	ITRI	Wed, Apr 24, 2019	51.46	52.20	50.82	51.73
6409	NASDAQ	ITRI	Tue, Apr 23, 2019	49.65	51.47	48.99	51.40
6408	NASDAQ	ITRI	Mon, Apr 22, 2019	49.83	50.00	49.18	49.59
6407	NASDAQ	ITRI	Thu, Apr 18, 2019	50.04	50.43	49.46	50.12
6406	NASDAQ	ITRI	Wed, Apr 17, 2019	49.92	50.67	49.67	50.28
6405	NASDAQ	ITRI	Tue, Apr 16, 2019	49.03	49.89	48.96	49.65
6404	NASDAQ	ITRI	Mon, Apr 15, 2019	48.52	48.94	48.03	48.83
6403	NASDAQ	ITRI	Fri, Apr 12, 2019	48.01	48.76	47.80	48.71
6402	NASDAQ	ITRI	Thu, Apr 11, 2019	47.79	47.80	47.31	47.59
6401	NASDAQ	ITRI	Wed, Apr 10, 2019	47.74	48.04	47.42	47.70
6400	NASDAQ	ITRI	Tue, Apr 9, 2019	47.79	48.05	47.20	47.64
6399	NASDAQ	ITRI	Mon, Apr 8, 2019	47.75	48.02	47.22	47.96
6398	NASDAQ	ITRI	Fri, Apr 5, 2019	46.77	48.13	46.59	48.08
6397	NASDAQ	ITRI	Thu, Apr 4, 2019	47.46	47.74	46.16	46.78
6396	NASDAQ	ITRI	Wed, Apr 3, 2019	47.28	47.81	47.01	47.31
6395	NASDAQ	ITRI	Tue, Apr 2, 2019	47.78	47.88	46.33	46.78
6394	NASDAQ	ITRI	Mon, Apr 1, 2019	47.13	47.81	46.80	47.60
6393	NASDAQ	ITRI	Fri, Mar 29, 2019	46.88	47.10	45.93	46.65
6392	NASDAQ	ITRI	Thu, Mar 28, 2019	46.35	47.67	45.90	46.41
6391	NASDAQ	ITRI	Wed, Mar 27, 2019	46.71	46.94	45.54	46.23
6390	NASDAQ	ITRI	Tue, Mar 26, 2019	47.79	47.86	46.30	46.73
6389	NASDAQ	ITRI	Mon, Mar 25, 2019	48.20	48.29	46.92	47.36
6388	NASDAQ	ITRI	Fri, Mar 22, 2019	50.80	50.91	48.05	48.25
6387	NASDAQ	ITRI	Thu, Mar 21, 2019	50.42	52.38	50.42	51.19
6386	NASDAQ	ITRI	Wed, Mar 20, 2019	50.04	51.00	49.50	50.50
6385	NASDAQ	ITRI	Tue, Mar 19, 2019	50.17	51.42	49.51	50.04
6384	NASDAQ	ITRI	Mon, Mar 18, 2019	49.70	50.07	48.95	49.79
6383	NASDAQ	ITRI	Fri, Mar 15, 2019	49.24	50.06	49.24	49.48
6382	NASDAQ	ITRI	Thu, Mar 14, 2019	50.47	50.92	49.17	49.23
6381	NASDAQ	ITRI	Wed, Mar 13, 2019	50.41	50.73	49.88	50.47
6380	NASDAQ	ITRI	Tue, Mar 12, 2019	49.67	50.63	49.33	50.13
6379	NASDAQ	ITRI	Mon, Mar 11, 2019	49.21	49.84	48.89	49.72
6378	NASDAQ	ITRI	Fri, Mar 8, 2019	48.85	49.22	48.75	48.99
6377	NASDAQ	ITRI	Thu, Mar 7, 2019	49.80	50.30	48.94	49.35
6376	NASDAQ	ITRI	Wed, Mar 6, 2019	50.13	50.44	49.57	49.79
6375	NASDAQ	ITRI	Tue, Mar 5, 2019	50.99	51.29	49.93	50.02
6374	NASDAQ	ITRI	Mon, Mar 4, 2019	51.40	53.02	50.37	51.00
6373	NASDAQ	ITRI	Fri, Mar 1, 2019	53.21	54.00	51.36	51.40
6372	NASDAQ	ITRI	Thu, Feb 28, 2019	58.20	58.50	52.38	53.01
6371	NASDAQ	ITRI	Wed, Feb 27, 2019	60.11	61.66	60.06	61.57
6370	NASDAQ	ITRI	Tue, Feb 26, 2019	60.43	61.62	60.19	60.54
6369	NASDAQ	ITRI	Mon, Feb 25, 2019	61.57	62.21	60.55	60.65
6368	NASDAQ	ITRI	Fri, Feb 22, 2019	61.03	61.66	60.29	61.47
6367	NASDAQ	ITRI	Thu, Feb 21, 2019	61.75	61.93	60.26	60.91
6366	NASDAQ	ITRI	Wed, Feb 20, 2019	60.61	61.91	59.96	61.74
6365	NASDAQ	ITRI	Tue, Feb 19, 2019	60.05	61.34	59.85	60.62
6364	NASDAQ	ITRI	Fri, Feb 15, 2019	59.76	60.53	59.49	60.11
6363	NASDAQ	ITRI	Thu, Feb 14, 2019	59.39	59.84	59.05	59.48
6362	NASDAQ	ITRI	Wed, Feb 13, 2019	59.13	59.83	58.91	59.61
6361	NASDAQ	ITRI	Tue, Feb 12, 2019	58.23	58.98	57.80	58.96
6360	NASDAQ	ITRI	Mon, Feb 11, 2019	57.37	58.00	56.61	57.76
6359	NASDAQ	ITRI	Fri, Feb 8, 2019	56.33	57.16	55.95	57.16
6358	NASDAQ	ITRI	Thu, Feb 7, 2019	57.73	58.20	55.94	56.91
6357	NASDAQ	ITRI	Wed, Feb 6, 2019	57.29	58.35	57.29	58.21
6356	NASDAQ	ITRI	Tue, Feb 5, 2019	56.38	57.52	52.90	57.33
6355	NASDAQ	ITRI	Mon, Feb 4, 2019	55.10	56.29	54.72	56.21
6354	NASDAQ	ITRI	Fri, Feb 1, 2019	54.82	55.37	54.05	55.06
6353	NASDAQ	ITRI	Thu, Jan 31, 2019	53.38	55.24	53.33	54.63
6352	NASDAQ	ITRI	Wed, Jan 30, 2019	52.88	53.61	51.61	53.31
6351	NASDAQ	ITRI	Tue, Jan 29, 2019	52.63	53.22	52.22	52.23
6350	NASDAQ	ITRI	Mon, Jan 28, 2019	53.27	53.64	52.07	52.36
6349	NASDAQ	ITRI	Fri, Jan 25, 2019	53.22	54.71	52.71	53.82
6348	NASDAQ	ITRI	Thu, Jan 24, 2019	51.99	53.18	51.68	52.66
6347	NASDAQ	ITRI	Wed, Jan 23, 2019	53.00	53.56	51.27	52.00
6346	NASDAQ	ITRI	Tue, Jan 22, 2019	54.32	54.61	52.09	52.95
6345	NASDAQ	ITRI	Fri, Jan 18, 2019	53.84	54.68	53.24	54.48
6344	NASDAQ	ITRI	Thu, Jan 17, 2019	53.58	54.54	53.08	53.53
6343	NASDAQ	ITRI	Wed, Jan 16, 2019	52.12	54.02	51.88	53.86
6342	NASDAQ	ITRI	Tue, Jan 15, 2019	52.07	52.45	51.19	52.02
6341	NASDAQ	ITRI	Mon, Jan 14, 2019	51.80	52.57	50.81	52.00
6340	NASDAQ	ITRI	Fri, Jan 11, 2019	51.58	52.52	51.48	52.12
6339	NASDAQ	ITRI	Thu, Jan 10, 2019	50.75	51.96	50.10	51.88
6338	NASDAQ	ITRI	Wed, Jan 9, 2019	49.76	51.30	49.76	50.93
6337	NASDAQ	ITRI	Tue, Jan 8, 2019	49.40	49.69	48.55	49.49
6336	NASDAQ	ITRI	Mon, Jan 7, 2019	48.51	49.46	47.95	48.99
6335	NASDAQ	ITRI	Fri, Jan 4, 2019	47.14	49.00	46.29	48.50
6334	NASDAQ	ITRI	Thu, Jan 3, 2019	47.43	47.97	46.01	46.26
6333	NASDAQ	ITRI	Wed, Jan 2, 2019	46.55	48.23	46.00	48.07
6332	NASDAQ	ITRI	Mon, Dec 31, 2018	47.50	47.52	46.29	47.29
6331	NASDAQ	ITRI	Fri, Dec 28, 2018	47.44	47.97	46.35	47.03
6330	NASDAQ	ITRI	Thu, Dec 27, 2018	46.08	47.46	45.37	47.45
6329	NASDAQ	ITRI	Wed, Dec 26, 2018	44.81	46.96	44.39	46.85
6328	NASDAQ	ITRI	Mon, Dec 24, 2018	45.81	45.86	44.35	44.61
6327	NASDAQ	ITRI	Fri, Dec 21, 2018	47.79	48.73	46.23	46.35
6326	NASDAQ	ITRI	Thu, Dec 20, 2018	47.89	48.86	47.35	47.88
6325	NASDAQ	ITRI	Wed, Dec 19, 2018	48.95	49.70	47.76	48.15
6324	NASDAQ	ITRI	Tue, Dec 18, 2018	48.42	49.29	47.47	49.03
6323	NASDAQ	ITRI	Mon, Dec 17, 2018	49.80	49.86	47.38	47.87
6322	NASDAQ	ITRI	Fri, Dec 14, 2018	51.51	51.75	49.91	50.22
6321	NASDAQ	ITRI	Thu, Dec 13, 2018	53.37	53.82	51.89	52.08
6320	NASDAQ	ITRI	Wed, Dec 12, 2018	53.02	53.89	52.42	53.06
6319	NASDAQ	ITRI	Tue, Dec 11, 2018	52.98	53.10	51.69	52.20
6318	NASDAQ	ITRI	Mon, Dec 10, 2018	52.00	52.49	50.53	52.07
6317	NASDAQ	ITRI	Fri, Dec 7, 2018	53.11	54.23	51.71	51.99
6316	NASDAQ	ITRI	Thu, Dec 6, 2018	51.18	54.76	50.62	53.17
6315	NASDAQ	ITRI	Tue, Dec 4, 2018	55.44	55.69	52.23	52.30
6314	NASDAQ	ITRI	Mon, Dec 3, 2018	54.66	55.68	54.41	55.65
6313	NASDAQ	ITRI	Fri, Nov 30, 2018	53.92	54.48	53.48	54.16
6312	NASDAQ	ITRI	Thu, Nov 29, 2018	53.32	54.22	52.72	54.06
6311	NASDAQ	ITRI	Wed, Nov 28, 2018	51.06	53.76	50.42	53.40
6310	NASDAQ	ITRI	Tue, Nov 27, 2018	51.96	52.41	50.59	50.84
6309	NASDAQ	ITRI	Mon, Nov 26, 2018	51.98	53.21	51.19	52.39
6308	NASDAQ	ITRI	Fri, Nov 23, 2018	51.05	52.24	51.01	51.38
6307	NASDAQ	ITRI	Wed, Nov 21, 2018	51.00	51.90	50.87	51.49
6306	NASDAQ	ITRI	Tue, Nov 20, 2018	51.69	52.44	50.20	50.50
6305	NASDAQ	ITRI	Mon, Nov 19, 2018	53.57	54.69	52.21	52.67
6304	NASDAQ	ITRI	Fri, Nov 16, 2018	52.76	54.07	51.84	53.77
6303	NASDAQ	ITRI	Thu, Nov 15, 2018	51.62	53.34	51.23	53.22
6302	NASDAQ	ITRI	Wed, Nov 14, 2018	52.95	53.64	51.40	51.89
6301	NASDAQ	ITRI	Tue, Nov 13, 2018	53.06	54.15	52.07	52.68
6300	NASDAQ	ITRI	Mon, Nov 12, 2018	53.94	54.14	52.87	52.94
6299	NASDAQ	ITRI	Fri, Nov 9, 2018	55.59	55.59	53.14	53.99
6298	NASDAQ	ITRI	Thu, Nov 8, 2018	53.27	56.64	53.27	55.85
6297	NASDAQ	ITRI	Wed, Nov 7, 2018	51.84	55.48	51.03	55.20
6296	NASDAQ	ITRI	Tue, Nov 6, 2018	52.25	53.89	49.59	51.69
6295	NASDAQ	ITRI	Mon, Nov 5, 2018	54.65	55.09	53.70	54.77
6294	NASDAQ	ITRI	Fri, Nov 2, 2018	54.42	55.00	53.57	54.43
6293	NASDAQ	ITRI	Thu, Nov 1, 2018	52.60	54.81	52.27	54.14
6292	NASDAQ	ITRI	Wed, Oct 31, 2018	52.50	53.23	51.50	52.14
6291	NASDAQ	ITRI	Tue, Oct 30, 2018	50.57	52.11	50.00	52.02
6290	NASDAQ	ITRI	Mon, Oct 29, 2018	52.79	53.87	49.85	50.57
6289	NASDAQ	ITRI	Fri, Oct 26, 2018	50.96	52.81	49.96	51.78
6288	NASDAQ	ITRI	Thu, Oct 25, 2018	50.33	52.05	50.33	51.85
6287	NASDAQ	ITRI	Wed, Oct 24, 2018	52.33	52.71	49.85	49.92
6286	NASDAQ	ITRI	Tue, Oct 23, 2018	52.40	52.70	51.04	52.26
6285	NASDAQ	ITRI	Mon, Oct 22, 2018	53.30	54.14	52.83	53.32
6284	NASDAQ	ITRI	Fri, Oct 19, 2018	53.94	54.18	52.80	53.01
6283	NASDAQ	ITRI	Thu, Oct 18, 2018	55.08	55.42	53.73	53.89
6282	NASDAQ	ITRI	Wed, Oct 17, 2018	55.93	57.16	54.54	55.48
6281	NASDAQ	ITRI	Tue, Oct 16, 2018	55.02	56.16	53.31	55.94
6280	NASDAQ	ITRI	Mon, Oct 15, 2018	53.83	54.37	52.88	53.78
6279	NASDAQ	ITRI	Fri, Oct 12, 2018	54.59	54.99	52.96	53.82
6278	NASDAQ	ITRI	Thu, Oct 11, 2018	54.59	55.11	53.55	53.55
6277	NASDAQ	ITRI	Wed, Oct 10, 2018	58.14	58.18	54.50	54.74
6276	NASDAQ	ITRI	Tue, Oct 9, 2018	58.75	59.07	58.01	58.25
6275	NASDAQ	ITRI	Mon, Oct 8, 2018	58.88	59.28	57.70	58.88
6274	NASDAQ	ITRI	Fri, Oct 5, 2018	59.95	60.40	58.47	59.08
6273	NASDAQ	ITRI	Thu, Oct 4, 2018	61.04	61.04	59.32	59.94
6272	NASDAQ	ITRI	Wed, Oct 3, 2018	61.59	61.92	61.14	61.22
6271	NASDAQ	ITRI	Tue, Oct 2, 2018	62.11	62.84	61.19	61.54
6270	NASDAQ	ITRI	Mon, Oct 1, 2018	64.29	64.55	62.21	62.23
6269	NASDAQ	ITRI	Fri, Sep 28, 2018	64.15	65.10	63.80	64.20
6268	NASDAQ	ITRI	Thu, Sep 27, 2018	62.95	64.45	62.30	64.40
6267	NASDAQ	ITRI	Wed, Sep 26, 2018	64.25	64.90	62.45	62.75
6266	NASDAQ	ITRI	Tue, Sep 25, 2018	65.80	66.20	64.00	64.15
6265	NASDAQ	ITRI	Mon, Sep 24, 2018	66.10	66.10	65.35	65.60
6264	NASDAQ	ITRI	Fri, Sep 21, 2018	66.35	66.95	65.95	66.05
6263	NASDAQ	ITRI	Thu, Sep 20, 2018	66.45	66.55	65.95	66.30
6262	NASDAQ	ITRI	Wed, Sep 19, 2018	65.80	66.30	65.35	66.05
6261	NASDAQ	ITRI	Tue, Sep 18, 2018	66.30	66.50	65.58	65.90
6260	NASDAQ	ITRI	Mon, Sep 17, 2018	66.70	66.90	65.45	65.95
6259	NASDAQ	ITRI	Fri, Sep 14, 2018	66.00	66.80	65.35	66.65
6258	NASDAQ	ITRI	Thu, Sep 13, 2018	66.30	66.84	65.40	66.20
6257	NASDAQ	ITRI	Wed, Sep 12, 2018	65.80	66.50	65.10	66.30
6256	NASDAQ	ITRI	Tue, Sep 11, 2018	65.55	66.25	65.40	65.70
6255	NASDAQ	ITRI	Mon, Sep 10, 2018	66.10	66.10	65.27	65.80
6254	NASDAQ	ITRI	Fri, Sep 7, 2018	65.65	66.25	65.35	65.80
6253	NASDAQ	ITRI	Thu, Sep 6, 2018	66.20	66.94	65.50	65.80
6252	NASDAQ	ITRI	Wed, Sep 5, 2018	66.05	66.21	65.33	66.10
6251	NASDAQ	ITRI	Tue, Sep 4, 2018	66.25	66.25	65.15	65.90
6250	NASDAQ	ITRI	Fri, Aug 31, 2018	65.75	66.50	65.40	66.40
6249	NASDAQ	ITRI	Thu, Aug 30, 2018	65.80	66.35	65.40	66.00
6248	NASDAQ	ITRI	Wed, Aug 29, 2018	65.80	66.25	65.60	65.70
6247	NASDAQ	ITRI	Tue, Aug 28, 2018	66.30	66.40	65.75	65.80
6246	NASDAQ	ITRI	Mon, Aug 27, 2018	65.00	66.45	64.55	65.95
6245	NASDAQ	ITRI	Fri, Aug 24, 2018	65.00	65.50	64.30	65.15
6244	NASDAQ	ITRI	Thu, Aug 23, 2018	65.40	65.70	64.98	65.30
6243	NASDAQ	ITRI	Wed, Aug 22, 2018	65.30	65.45	64.63	65.25
6242	NASDAQ	ITRI	Tue, Aug 21, 2018	63.40	64.57	63.40	64.40
6241	NASDAQ	ITRI	Mon, Aug 20, 2018	62.25	63.35	62.25	63.15
6240	NASDAQ	ITRI	Fri, Aug 17, 2018	61.60	62.55	61.45	62.45
6239	NASDAQ	ITRI	Thu, Aug 16, 2018	61.55	62.40	61.39	61.85
6238	NASDAQ	ITRI	Wed, Aug 15, 2018	61.25	61.55	60.15	61.35
6237	NASDAQ	ITRI	Tue, Aug 14, 2018	61.55	61.85	60.50	61.65
6236	NASDAQ	ITRI	Mon, Aug 13, 2018	61.85	61.85	60.70	61.10
6235	NASDAQ	ITRI	Fri, Aug 10, 2018	62.85	62.85	61.60	61.65
6234	NASDAQ	ITRI	Thu, Aug 9, 2018	63.40	64.25	63.00	63.05
6233	NASDAQ	ITRI	Wed, Aug 8, 2018	64.40	64.40	62.95	63.50
6232	NASDAQ	ITRI	Tue, Aug 7, 2018	57.00	64.75	55.26	64.50
6231	NASDAQ	ITRI	Mon, Aug 6, 2018	59.75	61.00	59.75	60.60
6230	NASDAQ	ITRI	Fri, Aug 3, 2018	60.25	61.05	59.05	59.65
6229	NASDAQ	ITRI	Thu, Aug 2, 2018	58.95	60.31	58.95	59.95
6228	NASDAQ	ITRI	Wed, Aug 1, 2018	61.00	61.30	58.55	59.15
6227	NASDAQ	ITRI	Tue, Jul 31, 2018	59.75	61.20	59.75	61.20
6226	NASDAQ	ITRI	Mon, Jul 30, 2018	59.55	60.40	59.33	59.50
6225	NASDAQ	ITRI	Fri, Jul 27, 2018	60.95	61.00	59.35	59.40
6224	NASDAQ	ITRI	Thu, Jul 26, 2018	60.80	61.35	60.70	60.80
6223	NASDAQ	ITRI	Wed, Jul 25, 2018	60.05	61.30	59.81	60.75
6222	NASDAQ	ITRI	Tue, Jul 24, 2018	61.10	61.50	60.05	60.25
6221	NASDAQ	ITRI	Mon, Jul 23, 2018	61.00	61.35	60.20	61.10
6220	NASDAQ	ITRI	Fri, Jul 20, 2018	60.40	61.50	60.23	61.35
6219	NASDAQ	ITRI	Thu, Jul 19, 2018	59.55	60.90	59.45	60.50
6218	NASDAQ	ITRI	Wed, Jul 18, 2018	59.70	59.80	59.20	59.60
6217	NASDAQ	ITRI	Tue, Jul 17, 2018	59.85	60.10	59.40	59.50
6216	NASDAQ	ITRI	Mon, Jul 16, 2018	60.90	60.95	59.85	60.15
6215	NASDAQ	ITRI	Fri, Jul 13, 2018	61.50	62.20	60.80	61.00
6214	NASDAQ	ITRI	Thu, Jul 12, 2018	61.65	62.25	60.95	61.60
6213	NASDAQ	ITRI	Wed, Jul 11, 2018	60.90	61.50	60.65	61.20
6212	NASDAQ	ITRI	Tue, Jul 10, 2018	62.10	62.20	60.80	61.15
6211	NASDAQ	ITRI	Mon, Jul 9, 2018	61.40	62.15	61.25	61.95
6210	NASDAQ	ITRI	Fri, Jul 6, 2018	61.90	61.95	61.00	61.30
6209	NASDAQ	ITRI	Thu, Jul 5, 2018	60.65	62.00	60.51	61.90
6208	NASDAQ	ITRI	Tue, Jul 3, 2018	60.95	61.10	60.25	60.60
6207	NASDAQ	ITRI	Mon, Jul 2, 2018	59.30	60.65	59.20	60.60
6206	NASDAQ	ITRI	Fri, Jun 29, 2018	59.85	61.00	59.60	60.05
6205	NASDAQ	ITRI	Thu, Jun 28, 2018	58.80	60.20	58.55	59.70
6204	NASDAQ	ITRI	Wed, Jun 27, 2018	59.80	60.60	59.05	59.05
6203	NASDAQ	ITRI	Tue, Jun 26, 2018	58.75	59.85	58.25	59.70
6202	NASDAQ	ITRI	Mon, Jun 25, 2018	58.90	59.20	57.45	58.70
6201	NASDAQ	ITRI	Fri, Jun 22, 2018	60.45	61.10	59.10	59.45
6200	NASDAQ	ITRI	Thu, Jun 21, 2018	60.75	61.00	59.70	60.00
6199	NASDAQ	ITRI	Wed, Jun 20, 2018	58.95	60.70	58.75	60.60
6198	NASDAQ	ITRI	Tue, Jun 19, 2018	59.45	59.75	58.10	58.55
6197	NASDAQ	ITRI	Mon, Jun 18, 2018	58.35	61.10	58.05	60.20
6196	NASDAQ	ITRI	Fri, Jun 15, 2018	58.85	58.85	57.24	58.55
6195	NASDAQ	ITRI	Thu, Jun 14, 2018	58.00	58.35	57.70	57.90
6194	NASDAQ	ITRI	Wed, Jun 13, 2018	58.45	59.15	57.80	57.95
6193	NASDAQ	ITRI	Tue, Jun 12, 2018	58.60	59.15	58.05	58.25
6192	NASDAQ	ITRI	Mon, Jun 11, 2018	58.90	59.50	58.50	58.60
6191	NASDAQ	ITRI	Fri, Jun 8, 2018	59.00	59.15	58.25	58.60
6190	NASDAQ	ITRI	Thu, Jun 7, 2018	59.85	59.90	58.90	58.95
6189	NASDAQ	ITRI	Wed, Jun 6, 2018	59.15	59.90	58.55	59.85
6188	NASDAQ	ITRI	Tue, Jun 5, 2018	58.00	58.95	57.78	58.85
6187	NASDAQ	ITRI	Mon, Jun 4, 2018	57.10	58.15	56.95	58.05
6186	NASDAQ	ITRI	Fri, Jun 1, 2018	57.55	58.45	56.70	56.95
6185	NASDAQ	ITRI	Thu, May 31, 2018	58.05	58.35	57.05	57.10
6184	NASDAQ	ITRI	Wed, May 30, 2018	57.95	58.45	57.65	58.20
6183	NASDAQ	ITRI	Tue, May 29, 2018	58.75	58.85	57.18	57.55
6182	NASDAQ	ITRI	Fri, May 25, 2018	59.50	59.90	58.65	59.05
6181	NASDAQ	ITRI	Thu, May 24, 2018	59.50	59.90	59.05	59.40
6180	NASDAQ	ITRI	Wed, May 23, 2018	58.95	60.40	58.85	59.45
6179	NASDAQ	ITRI	Tue, May 22, 2018	59.95	60.35	58.80	58.90
6178	NASDAQ	ITRI	Mon, May 21, 2018	58.95	60.38	58.95	59.85
6177	NASDAQ	ITRI	Fri, May 18, 2018	58.40	58.75	57.96	58.35
6176	NASDAQ	ITRI	Thu, May 17, 2018	59.40	59.65	58.10	58.15
6175	NASDAQ	ITRI	Wed, May 16, 2018	61.80	61.93	59.65	59.70
6174	NASDAQ	ITRI	Tue, May 15, 2018	63.00	64.70	60.00	62.13
6173	NASDAQ	ITRI	Mon, May 14, 2018	66.65	67.65	66.20	67.15
6172	NASDAQ	ITRI	Fri, May 11, 2018	67.45	68.00	65.60	66.25
6171	NASDAQ	ITRI	Thu, May 10, 2018	67.65	67.90	67.20	67.80
6170	NASDAQ	ITRI	Wed, May 9, 2018	67.40	67.60	66.80	67.25
6169	NASDAQ	ITRI	Tue, May 8, 2018	66.50	67.60	66.35	67.35
6168	NASDAQ	ITRI	Mon, May 7, 2018	65.35	66.65	65.00	66.35
6167	NASDAQ	ITRI	Fri, May 4, 2018	64.85	65.70	64.05	64.95
6166	NASDAQ	ITRI	Thu, May 3, 2018	64.85	65.40	64.45	64.85
6165	NASDAQ	ITRI	Wed, May 2, 2018	65.20	65.85	64.95	65.10
6164	NASDAQ	ITRI	Tue, May 1, 2018	65.25	65.45	64.25	65.45
6163	NASDAQ	ITRI	Mon, Apr 30, 2018	65.75	66.20	65.40	65.40
6162	NASDAQ	ITRI	Fri, Apr 27, 2018	66.00	69.09	65.35	65.70
6161	NASDAQ	ITRI	Thu, Apr 26, 2018	66.20	66.20	64.90	65.85
6160	NASDAQ	ITRI	Wed, Apr 25, 2018	66.95	67.40	65.75	66.00
6159	NASDAQ	ITRI	Tue, Apr 24, 2018	68.50	69.20	66.45	67.05
6158	NASDAQ	ITRI	Mon, Apr 23, 2018	69.20	69.35	67.75	68.35
6157	NASDAQ	ITRI	Fri, Apr 20, 2018	69.50	70.20	68.40	69.10
6156	NASDAQ	ITRI	Thu, Apr 19, 2018	71.40	71.85	69.45	69.60
6155	NASDAQ	ITRI	Wed, Apr 18, 2018	71.25	72.00	70.80	71.60
6154	NASDAQ	ITRI	Tue, Apr 17, 2018	70.50	71.80	69.80	71.45
6153	NASDAQ	ITRI	Mon, Apr 16, 2018	70.10	70.85	69.90	70.25
6152	NASDAQ	ITRI	Fri, Apr 13, 2018	70.20	70.55	69.15	69.95
6151	NASDAQ	ITRI	Thu, Apr 12, 2018	70.05	70.35	69.65	70.00
6150	NASDAQ	ITRI	Wed, Apr 11, 2018	69.30	70.14	68.88	69.55
6149	NASDAQ	ITRI	Tue, Apr 10, 2018	69.30	70.15	69.20	69.55
6148	NASDAQ	ITRI	Mon, Apr 9, 2018	68.45	69.30	68.10	68.45
6147	NASDAQ	ITRI	Fri, Apr 6, 2018	69.50	70.05	67.65	68.15
6146	NASDAQ	ITRI	Thu, Apr 5, 2018	70.55	71.05	69.85	70.05
6145	NASDAQ	ITRI	Wed, Apr 4, 2018	69.20	70.50	68.25	70.05
6144	NASDAQ	ITRI	Tue, Apr 3, 2018	68.80	70.00	68.50	69.95
6143	NASDAQ	ITRI	Mon, Apr 2, 2018	70.80	70.80	67.35	68.25
6142	NASDAQ	ITRI	Thu, Mar 29, 2018	70.10	72.20	70.10	71.55
6141	NASDAQ	ITRI	Wed, Mar 28, 2018	69.85	70.65	68.66	69.70
6140	NASDAQ	ITRI	Tue, Mar 27, 2018	71.40	71.45	69.55	69.80
6139	NASDAQ	ITRI	Mon, Mar 26, 2018	71.25	71.80	70.35	71.20
6138	NASDAQ	ITRI	Fri, Mar 23, 2018	71.40	71.75	70.15	70.18
6137	NASDAQ	ITRI	Thu, Mar 22, 2018	72.50	73.20	71.20	71.30
6136	NASDAQ	ITRI	Wed, Mar 21, 2018	72.80	73.53	72.60	73.00
6135	NASDAQ	ITRI	Tue, Mar 20, 2018	73.00	73.25	72.55	72.85
6134	NASDAQ	ITRI	Mon, Mar 19, 2018	75.75	75.80	72.75	72.95
6133	NASDAQ	ITRI	Fri, Mar 16, 2018	75.50	76.15	75.15	75.95
6132	NASDAQ	ITRI	Thu, Mar 15, 2018	74.55	75.43	74.40	75.40
6131	NASDAQ	ITRI	Wed, Mar 14, 2018	76.95	77.40	74.45	74.60
6130	NASDAQ	ITRI	Tue, Mar 13, 2018	76.45	77.40	76.20	76.50
6129	NASDAQ	ITRI	Mon, Mar 12, 2018	75.55	76.35	74.40	75.95
6128	NASDAQ	ITRI	Fri, Mar 9, 2018	74.00	75.35	73.80	75.20
6127	NASDAQ	ITRI	Thu, Mar 8, 2018	73.90	73.90	72.80	73.35
6126	NASDAQ	ITRI	Wed, Mar 7, 2018	72.55	74.10	72.15	74.00
6125	NASDAQ	ITRI	Tue, Mar 6, 2018	73.50	73.55	72.10	73.10
6124	NASDAQ	ITRI	Mon, Mar 5, 2018	74.25	74.95	72.40	73.25
6123	NASDAQ	ITRI	Fri, Mar 2, 2018	73.60	74.65	72.65	74.50
6122	NASDAQ	ITRI	Thu, Mar 1, 2018	73.30	75.55	70.61	74.30
6121	NASDAQ	ITRI	Wed, Feb 28, 2018	70.35	72.00	69.90	70.00
6120	NASDAQ	ITRI	Tue, Feb 27, 2018	71.10	73.35	70.65	70.80
6119	NASDAQ	ITRI	Mon, Feb 26, 2018	69.35	70.50	68.45	70.40
6118	NASDAQ	ITRI	Fri, Feb 23, 2018	69.50	69.90	68.90	69.55
6117	NASDAQ	ITRI	Thu, Feb 22, 2018	69.10	69.85	69.00	69.30
6116	NASDAQ	ITRI	Wed, Feb 21, 2018	68.30	69.90	68.25	69.00
6115	NASDAQ	ITRI	Tue, Feb 20, 2018	68.65	69.40	68.25	68.50
6114	NASDAQ	ITRI	Fri, Feb 16, 2018	68.65	69.48	68.50	68.85
6113	NASDAQ	ITRI	Thu, Feb 15, 2018	68.25	69.30	67.50	68.75
6112	NASDAQ	ITRI	Wed, Feb 14, 2018	66.55	67.60	65.85	67.60
6111	NASDAQ	ITRI	Tue, Feb 13, 2018	66.45	67.05	66.30	66.95
6110	NASDAQ	ITRI	Mon, Feb 12, 2018	66.15	67.35	65.45	66.90
6109	NASDAQ	ITRI	Fri, Feb 9, 2018	66.40	67.45	63.90	65.90
6108	NASDAQ	ITRI	Thu, Feb 8, 2018	68.45	68.45	65.60	65.65
6107	NASDAQ	ITRI	Wed, Feb 7, 2018	68.30	68.95	67.90	68.50
6106	NASDAQ	ITRI	Tue, Feb 6, 2018	67.10	68.90	66.31	68.40
6105	NASDAQ	ITRI	Mon, Feb 5, 2018	70.50	70.95	68.13	68.13
6104	NASDAQ	ITRI	Fri, Feb 2, 2018	70.65	71.00	70.15	70.75
6103	NASDAQ	ITRI	Thu, Feb 1, 2018	72.50	72.80	70.80	70.85
6102	NASDAQ	ITRI	Wed, Jan 31, 2018	74.25	74.60	73.15	73.20
6101	NASDAQ	ITRI	Tue, Jan 30, 2018	73.75	74.08	73.15	73.75
6100	NASDAQ	ITRI	Mon, Jan 29, 2018	74.75	75.30	74.40	74.45
6099	NASDAQ	ITRI	Fri, Jan 26, 2018	75.40	75.40	74.55	74.95
6098	NASDAQ	ITRI	Thu, Jan 25, 2018	74.60	74.88	73.45	74.85
6097	NASDAQ	ITRI	Wed, Jan 24, 2018	74.30	75.15	73.90	74.40
6096	NASDAQ	ITRI	Tue, Jan 23, 2018	74.25	74.60	73.85	73.90
6095	NASDAQ	ITRI	Mon, Jan 22, 2018	75.35	75.55	73.70	74.10
6094	NASDAQ	ITRI	Fri, Jan 19, 2018	74.35	75.10	74.10	74.80
6093	NASDAQ	ITRI	Thu, Jan 18, 2018	74.25	74.55	73.75	74.15
6092	NASDAQ	ITRI	Wed, Jan 17, 2018	73.95	74.35	73.23	74.20
6091	NASDAQ	ITRI	Tue, Jan 16, 2018	72.30	73.80	72.30	73.50
6090	NASDAQ	ITRI	Fri, Jan 12, 2018	71.75	72.45	71.30	71.70
6089	NASDAQ	ITRI	Thu, Jan 11, 2018	70.10	71.45	69.90	71.20
6088	NASDAQ	ITRI	Wed, Jan 10, 2018	70.25	70.50	69.45	70.10
6087	NASDAQ	ITRI	Tue, Jan 9, 2018	70.00	70.55	69.75	70.30
6086	NASDAQ	ITRI	Mon, Jan 8, 2018	70.10	70.80	69.63	70.45
6085	NASDAQ	ITRI	Fri, Jan 5, 2018	69.50	70.70	69.50	70.20
6084	NASDAQ	ITRI	Thu, Jan 4, 2018	70.10	70.30	69.25	69.40
6083	NASDAQ	ITRI	Wed, Jan 3, 2018	70.65	71.01	69.60	70.15
6082	NASDAQ	ITRI	Tue, Jan 2, 2018	67.90	69.60	67.90	69.30
6081	NASDAQ	ITRI	Fri, Dec 29, 2017	68.60	69.90	68.15	68.20
6080	NASDAQ	ITRI	Thu, Dec 28, 2017	68.25	68.55	67.85	68.45
6079	NASDAQ	ITRI	Wed, Dec 27, 2017	67.55	68.20	67.55	68.05
6078	NASDAQ	ITRI	Tue, Dec 26, 2017	68.30	68.75	67.38	67.65
6077	NASDAQ	ITRI	Fri, Dec 22, 2017	68.80	69.80	67.95	68.05
6076	NASDAQ	ITRI	Thu, Dec 21, 2017	69.40	69.70	68.45	68.55
6075	NASDAQ	ITRI	Wed, Dec 20, 2017	70.30	70.60	68.46	69.05
6074	NASDAQ	ITRI	Tue, Dec 19, 2017	71.50	72.00	70.10	70.20
6073	NASDAQ	ITRI	Mon, Dec 18, 2017	71.80	72.30	71.10	71.25
6072	NASDAQ	ITRI	Fri, Dec 15, 2017	70.55	71.50	70.35	71.20
6071	NASDAQ	ITRI	Thu, Dec 14, 2017	70.60	71.30	69.80	70.30
6070	NASDAQ	ITRI	Wed, Dec 13, 2017	70.55	71.15	70.45	71.00
6069	NASDAQ	ITRI	Tue, Dec 12, 2017	69.65	71.30	68.85	70.55
6068	NASDAQ	ITRI	Mon, Dec 11, 2017	69.65	69.80	68.95	69.45
6067	NASDAQ	ITRI	Fri, Dec 8, 2017	70.40	70.40	68.50	69.20
6066	NASDAQ	ITRI	Thu, Dec 7, 2017	67.20	70.25	67.20	69.90
6065	NASDAQ	ITRI	Wed, Dec 6, 2017	65.70	68.00	65.70	67.40
6064	NASDAQ	ITRI	Tue, Dec 5, 2017	65.20	66.90	64.25	65.85
6063	NASDAQ	ITRI	Mon, Dec 4, 2017	65.35	66.51	64.55	65.55
6062	NASDAQ	ITRI	Fri, Dec 1, 2017	64.25	64.80	63.10	64.75
6061	NASDAQ	ITRI	Thu, Nov 30, 2017	63.95	64.90	63.66	64.45
6060	NASDAQ	ITRI	Wed, Nov 29, 2017	63.60	65.25	62.65	63.90
6059	NASDAQ	ITRI	Tue, Nov 28, 2017	65.90	66.30	65.05	65.25
6058	NASDAQ	ITRI	Mon, Nov 27, 2017	65.95	66.60	65.20	65.50
6057	NASDAQ	ITRI	Fri, Nov 24, 2017	66.05	66.45	65.83	66.00
6056	NASDAQ	ITRI	Wed, Nov 22, 2017	66.20	67.00	65.55	65.75
6055	NASDAQ	ITRI	Tue, Nov 21, 2017	66.55	66.90	65.75	66.05
6054	NASDAQ	ITRI	Mon, Nov 20, 2017	65.95	66.80	65.80	66.00
6053	NASDAQ	ITRI	Fri, Nov 17, 2017	66.60	66.75	65.70	65.70
6052	NASDAQ	ITRI	Thu, Nov 16, 2017	65.55	67.20	64.95	66.25
6051	NASDAQ	ITRI	Wed, Nov 15, 2017	65.35	65.95	64.50	65.25
6050	NASDAQ	ITRI	Tue, Nov 14, 2017	65.30	65.85	65.01	65.55
6049	NASDAQ	ITRI	Mon, Nov 13, 2017	66.35	66.85	65.20	65.40
6048	NASDAQ	ITRI	Fri, Nov 10, 2017	66.50	67.28	66.30	66.65
6047	NASDAQ	ITRI	Thu, Nov 9, 2017	66.95	69.15	66.25	66.80
6046	NASDAQ	ITRI	Wed, Nov 8, 2017	67.05	67.85	66.75	67.15
6045	NASDAQ	ITRI	Tue, Nov 7, 2017	69.45	69.45	66.40	67.00
6044	NASDAQ	ITRI	Mon, Nov 6, 2017	69.35	70.45	69.20	69.40
6043	NASDAQ	ITRI	Fri, Nov 3, 2017	66.85	70.80	66.85	69.38
6042	NASDAQ	ITRI	Thu, Nov 2, 2017	71.15	74.75	66.05	66.53
6041	NASDAQ	ITRI	Wed, Nov 1, 2017	78.70	79.95	76.75	78.30
6040	NASDAQ	ITRI	Tue, Oct 31, 2017	77.75	78.60	77.60	78.15
6039	NASDAQ	ITRI	Mon, Oct 30, 2017	79.10	79.10	76.95	77.30
6038	NASDAQ	ITRI	Fri, Oct 27, 2017	78.70	79.45	77.78	79.15
6037	NASDAQ	ITRI	Thu, Oct 26, 2017	78.75	79.00	77.95	78.45
6036	NASDAQ	ITRI	Wed, Oct 25, 2017	79.15	79.60	78.00	78.60
6035	NASDAQ	ITRI	Tue, Oct 24, 2017	78.25	79.60	78.10	79.00
6034	NASDAQ	ITRI	Mon, Oct 23, 2017	79.60	79.60	78.05	78.10
6033	NASDAQ	ITRI	Fri, Oct 20, 2017	79.40	79.80	79.00	79.40
6032	NASDAQ	ITRI	Thu, Oct 19, 2017	78.65	79.75	77.55	78.80
6031	NASDAQ	ITRI	Wed, Oct 18, 2017	79.50	79.85	78.53	79.10
6030	NASDAQ	ITRI	Tue, Oct 17, 2017	78.95	79.95	78.90	79.15
6029	NASDAQ	ITRI	Mon, Oct 16, 2017	79.00	79.55	78.85	79.25
6028	NASDAQ	ITRI	Fri, Oct 13, 2017	78.55	78.90	77.50	78.75
6027	NASDAQ	ITRI	Thu, Oct 12, 2017	78.40	79.50	78.20	78.20
6026	NASDAQ	ITRI	Wed, Oct 11, 2017	78.20	78.55	77.85	77.90
6025	NASDAQ	ITRI	Tue, Oct 10, 2017	78.15	78.70	77.85	78.30
6024	NASDAQ	ITRI	Mon, Oct 9, 2017	78.15	78.40	77.70	78.00
6023	NASDAQ	ITRI	Fri, Oct 6, 2017	77.80	78.20	77.10	78.15
6022	NASDAQ	ITRI	Thu, Oct 5, 2017	78.85	78.95	77.65	77.90
6021	NASDAQ	ITRI	Wed, Oct 4, 2017	78.55	78.90	77.65	78.55
6020	NASDAQ	ITRI	Tue, Oct 3, 2017	78.30	78.85	77.70	78.80
6019	NASDAQ	ITRI	Mon, Oct 2, 2017	77.75	78.00	76.80	77.90
6018	NASDAQ	ITRI	Fri, Sep 29, 2017	77.05	77.65	76.90	77.45
6017	NASDAQ	ITRI	Thu, Sep 28, 2017	76.25	77.20	75.95	77.15
6016	NASDAQ	ITRI	Wed, Sep 27, 2017	75.25	76.65	74.80	76.20
6015	NASDAQ	ITRI	Tue, Sep 26, 2017	75.30	75.65	74.55	75.15
6014	NASDAQ	ITRI	Mon, Sep 25, 2017	76.50	76.90	74.55	75.30
6013	NASDAQ	ITRI	Fri, Sep 22, 2017	75.50	77.10	75.50	76.60
6012	NASDAQ	ITRI	Thu, Sep 21, 2017	76.20	76.35	75.65	75.85
6011	NASDAQ	ITRI	Wed, Sep 20, 2017	76.05	77.00	75.35	76.25
6010	NASDAQ	ITRI	Tue, Sep 19, 2017	74.60	77.05	74.60	76.10
6009	NASDAQ	ITRI	Mon, Sep 18, 2017	75.65	77.40	73.25	76.50
6008	NASDAQ	ITRI	Fri, Sep 15, 2017	72.10	73.30	71.90	72.80
6007	NASDAQ	ITRI	Thu, Sep 14, 2017	71.85	72.50	71.55	72.00
6006	NASDAQ	ITRI	Wed, Sep 13, 2017	72.00	72.25	71.50	72.25
6005	NASDAQ	ITRI	Tue, Sep 12, 2017	72.70	72.70	71.20	72.00
6004	NASDAQ	ITRI	Mon, Sep 11, 2017	72.40	72.90	71.80	72.35
6003	NASDAQ	ITRI	Fri, Sep 8, 2017	71.10	72.65	71.10	72.25
6002	NASDAQ	ITRI	Thu, Sep 7, 2017	71.55	71.70	70.75	71.40
6001	NASDAQ	ITRI	Wed, Sep 6, 2017	72.15	72.15	70.95	71.55
6000	NASDAQ	ITRI	Tue, Sep 5, 2017	72.55	73.15	71.45	71.85
5999	NASDAQ	ITRI	Fri, Sep 1, 2017	72.85	72.85	72.40	72.70
5998	NASDAQ	ITRI	Thu, Aug 31, 2017	72.95	73.00	72.50	72.60
5997	NASDAQ	ITRI	Wed, Aug 30, 2017	72.45	72.95	72.40	72.80
5996	NASDAQ	ITRI	Tue, Aug 29, 2017	72.00	72.88	71.90	72.50
5995	NASDAQ	ITRI	Mon, Aug 28, 2017	72.60	72.68	72.15	72.55
5994	NASDAQ	ITRI	Fri, Aug 25, 2017	72.20	72.75	72.00	72.30
5993	NASDAQ	ITRI	Thu, Aug 24, 2017	71.20	72.20	70.80	72.05
5992	NASDAQ	ITRI	Wed, Aug 23, 2017	70.15	71.05	70.00	70.90
5991	NASDAQ	ITRI	Tue, Aug 22, 2017	70.35	70.60	70.20	70.40
5990	NASDAQ	ITRI	Mon, Aug 21, 2017	71.10	71.10	70.20	70.20
5989	NASDAQ	ITRI	Fri, Aug 18, 2017	72.25	72.25	70.85	71.15
5988	NASDAQ	ITRI	Thu, Aug 17, 2017	72.75	73.30	72.40	72.65
5987	NASDAQ	ITRI	Wed, Aug 16, 2017	73.00	73.30	72.65	73.05
5986	NASDAQ	ITRI	Tue, Aug 15, 2017	72.90	73.13	72.45	73.05
5985	NASDAQ	ITRI	Mon, Aug 14, 2017	72.50	73.10	71.70	73.00
5984	NASDAQ	ITRI	Fri, Aug 11, 2017	72.90	73.05	70.35	71.60
5983	NASDAQ	ITRI	Thu, Aug 10, 2017	72.90	73.30	72.40	72.65
5982	NASDAQ	ITRI	Wed, Aug 9, 2017	73.05	73.45	72.15	73.15
5981	NASDAQ	ITRI	Tue, Aug 8, 2017	72.85	73.35	72.45	73.05
5980	NASDAQ	ITRI	Mon, Aug 7, 2017	72.25	73.78	71.85	73.05
5979	NASDAQ	ITRI	Fri, Aug 4, 2017	72.65	72.65	71.80	72.05
5978	NASDAQ	ITRI	Thu, Aug 3, 2017	74.20	74.45	68.80	72.40
5977	NASDAQ	ITRI	Wed, Aug 2, 2017	73.20	73.20	71.91	73.05
5976	NASDAQ	ITRI	Tue, Aug 1, 2017	73.40	73.65	72.90	73.10
5975	NASDAQ	ITRI	Mon, Jul 31, 2017	72.30	73.15	71.95	73.00
5974	NASDAQ	ITRI	Fri, Jul 28, 2017	72.10	72.60	71.63	72.50
5973	NASDAQ	ITRI	Thu, Jul 27, 2017	73.30	73.50	71.25	72.35
5972	NASDAQ	ITRI	Wed, Jul 26, 2017	70.50	73.30	70.50	72.95
5971	NASDAQ	ITRI	Tue, Jul 25, 2017	72.85	73.45	72.60	73.20
5970	NASDAQ	ITRI	Mon, Jul 24, 2017	73.20	73.90	71.40	72.60
5969	NASDAQ	ITRI	Fri, Jul 21, 2017	74.15	74.15	73.00	73.60
5968	NASDAQ	ITRI	Thu, Jul 20, 2017	75.50	75.60	73.45	74.15
5967	NASDAQ	ITRI	Wed, Jul 19, 2017	72.10	75.50	72.10	75.50
5966	NASDAQ	ITRI	Tue, Jul 18, 2017	71.45	72.00	70.93	72.00
5965	NASDAQ	ITRI	Mon, Jul 17, 2017	70.80	71.15	70.25	71.10
5964	NASDAQ	ITRI	Fri, Jul 14, 2017	70.85	71.10	69.95	70.85
5963	NASDAQ	ITRI	Thu, Jul 13, 2017	70.10	71.10	69.90	70.70
5962	NASDAQ	ITRI	Wed, Jul 12, 2017	69.95	70.35	69.20	70.15
5961	NASDAQ	ITRI	Tue, Jul 11, 2017	69.05	69.75	68.70	69.35
5960	NASDAQ	ITRI	Mon, Jul 10, 2017	68.20	69.15	68.00	68.95
5959	NASDAQ	ITRI	Fri, Jul 7, 2017	67.25	68.55	67.15	68.40
5958	NASDAQ	ITRI	Thu, Jul 6, 2017	67.20	67.75	66.85	67.20
5957	NASDAQ	ITRI	Wed, Jul 5, 2017	68.15	68.43	67.20	67.70
5956	NASDAQ	ITRI	Mon, Jul 3, 2017	68.00	68.80	67.95	68.00
5955	NASDAQ	ITRI	Fri, Jun 30, 2017	67.15	68.20	67.15	67.75
5954	NASDAQ	ITRI	Thu, Jun 29, 2017	69.35	69.35	66.65	67.20
5953	NASDAQ	ITRI	Wed, Jun 28, 2017	67.90	69.40	67.70	69.35
5952	NASDAQ	ITRI	Tue, Jun 27, 2017	69.05	69.40	67.40	67.40
5951	NASDAQ	ITRI	Mon, Jun 26, 2017	69.20	69.85	68.70	69.05
5950	NASDAQ	ITRI	Fri, Jun 23, 2017	69.10	69.80	68.93	69.20
5949	NASDAQ	ITRI	Thu, Jun 22, 2017	67.90	69.15	67.50	69.05
5948	NASDAQ	ITRI	Wed, Jun 21, 2017	68.70	68.95	67.60	67.90
5947	NASDAQ	ITRI	Tue, Jun 20, 2017	69.50	69.55	68.25	68.45
5946	NASDAQ	ITRI	Mon, Jun 19, 2017	69.65	70.00	67.80	69.15
5945	NASDAQ	ITRI	Fri, Jun 16, 2017	68.40	69.69	68.40	69.35
5944	NASDAQ	ITRI	Thu, Jun 15, 2017	69.35	69.65	68.45	69.10
5943	NASDAQ	ITRI	Wed, Jun 14, 2017	70.30	70.50	69.58	69.95
5942	NASDAQ	ITRI	Tue, Jun 13, 2017	69.90	70.45	69.25	70.00
5941	NASDAQ	ITRI	Mon, Jun 12, 2017	71.30	71.30	68.70	69.80
5940	NASDAQ	ITRI	Fri, Jun 9, 2017	70.80	71.95	69.95	71.10
5939	NASDAQ	ITRI	Thu, Jun 8, 2017	69.40	70.90	69.05	70.75
5938	NASDAQ	ITRI	Wed, Jun 7, 2017	69.60	69.60	68.65	69.30
5937	NASDAQ	ITRI	Tue, Jun 6, 2017	68.15	68.85	67.80	68.80
5936	NASDAQ	ITRI	Mon, Jun 5, 2017	69.25	69.50	68.35	68.40
5935	NASDAQ	ITRI	Fri, Jun 2, 2017	68.75	69.40	68.50	69.00
5934	NASDAQ	ITRI	Thu, Jun 1, 2017	68.05	68.70	67.40	68.60
5933	NASDAQ	ITRI	Wed, May 31, 2017	67.85	67.85	66.90	67.65
5932	NASDAQ	ITRI	Tue, May 30, 2017	67.60	68.40	67.45	67.45
5931	NASDAQ	ITRI	Fri, May 26, 2017	67.25	67.90	67.05	67.85
5930	NASDAQ	ITRI	Thu, May 25, 2017	67.25	67.70	67.05	67.20
5929	NASDAQ	ITRI	Wed, May 24, 2017	66.90	67.30	66.20	67.10
5928	NASDAQ	ITRI	Tue, May 23, 2017	66.50	67.10	65.83	66.70
5927	NASDAQ	ITRI	Mon, May 22, 2017	65.60	66.75	65.50	66.40
5926	NASDAQ	ITRI	Fri, May 19, 2017	65.35	66.00	65.15	65.40
5925	NASDAQ	ITRI	Thu, May 18, 2017	64.75	65.55	64.50	65.35
5924	NASDAQ	ITRI	Wed, May 17, 2017	65.70	66.05	64.55	64.75
5923	NASDAQ	ITRI	Tue, May 16, 2017	65.70	67.15	65.55	66.45
5922	NASDAQ	ITRI	Mon, May 15, 2017	65.20	66.10	63.96	65.60
5921	NASDAQ	ITRI	Fri, May 12, 2017	65.70	65.95	64.95	65.05
5920	NASDAQ	ITRI	Thu, May 11, 2017	65.60	65.88	65.05	65.85
5919	NASDAQ	ITRI	Wed, May 10, 2017	65.55	66.20	65.30	65.80
5918	NASDAQ	ITRI	Tue, May 9, 2017	65.80	66.25	64.90	65.55
5917	NASDAQ	ITRI	Mon, May 8, 2017	64.55	66.45	64.50	65.55
5916	NASDAQ	ITRI	Fri, May 5, 2017	66.05	66.15	64.35	64.70
5915	NASDAQ	ITRI	Thu, May 4, 2017	65.55	67.45	64.60	66.00
5914	NASDAQ	ITRI	Wed, May 3, 2017	64.00	64.50	62.80	62.95
5913	NASDAQ	ITRI	Tue, May 2, 2017	64.40	64.80	63.35	64.20
5912	NASDAQ	ITRI	Mon, May 1, 2017	64.90	64.90	63.40	64.35
5911	NASDAQ	ITRI	Fri, Apr 28, 2017	64.85	65.30	64.50	64.85
5910	NASDAQ	ITRI	Thu, Apr 27, 2017	64.55	65.15	64.25	64.85
5909	NASDAQ	ITRI	Wed, Apr 26, 2017	64.35	65.00	64.00	64.25
5908	NASDAQ	ITRI	Tue, Apr 25, 2017	64.30	64.85	63.96	64.50
5907	NASDAQ	ITRI	Mon, Apr 24, 2017	62.45	63.95	61.26	63.80
5906	NASDAQ	ITRI	Fri, Apr 21, 2017	61.20	62.05	61.10	61.60
5905	NASDAQ	ITRI	Thu, Apr 20, 2017	60.40	61.35	60.15	61.20
5904	NASDAQ	ITRI	Wed, Apr 19, 2017	60.40	61.10	60.10	60.30
5903	NASDAQ	ITRI	Tue, Apr 18, 2017	59.60	60.30	59.45	60.15
5902	NASDAQ	ITRI	Mon, Apr 17, 2017	59.40	59.85	59.15	59.75
5901	NASDAQ	ITRI	Thu, Apr 13, 2017	59.85	60.30	59.10	59.15
5900	NASDAQ	ITRI	Wed, Apr 12, 2017	61.55	61.55	59.85	59.95
5899	NASDAQ	ITRI	Tue, Apr 11, 2017	60.50	61.50	60.20	61.40
5898	NASDAQ	ITRI	Mon, Apr 10, 2017	59.60	61.08	59.60	60.60
5897	NASDAQ	ITRI	Fri, Apr 7, 2017	60.20	60.75	59.80	59.85
5896	NASDAQ	ITRI	Thu, Apr 6, 2017	59.60	60.45	59.11	60.35
5895	NASDAQ	ITRI	Wed, Apr 5, 2017	60.00	61.05	59.50	59.55
5894	NASDAQ	ITRI	Tue, Apr 4, 2017	59.60	60.30	59.60	59.90
5893	NASDAQ	ITRI	Mon, Apr 3, 2017	60.75	60.78	59.45	59.65
5892	NASDAQ	ITRI	Fri, Mar 31, 2017	60.75	61.28	60.40	60.70
5891	NASDAQ	ITRI	Thu, Mar 30, 2017	60.40	60.80	59.95	60.65
5890	NASDAQ	ITRI	Wed, Mar 29, 2017	60.05	60.30	59.68	60.25
5889	NASDAQ	ITRI	Tue, Mar 28, 2017	61.95	61.95	59.75	60.30
5888	NASDAQ	ITRI	Mon, Mar 27, 2017	62.30	62.55	60.55	62.30
5887	NASDAQ	ITRI	Fri, Mar 24, 2017	62.60	63.20	62.25	62.95
5886	NASDAQ	ITRI	Thu, Mar 23, 2017	62.35	63.30	62.20	62.50
5885	NASDAQ	ITRI	Wed, Mar 22, 2017	61.50	62.55	61.40	62.25
5884	NASDAQ	ITRI	Tue, Mar 21, 2017	62.55	62.93	61.45	61.55
5883	NASDAQ	ITRI	Mon, Mar 20, 2017	64.15	64.55	62.30	62.35
5882	NASDAQ	ITRI	Fri, Mar 17, 2017	62.40	64.40	62.25	64.00
5881	NASDAQ	ITRI	Thu, Mar 16, 2017	60.85	62.30	60.55	62.20
5880	NASDAQ	ITRI	Wed, Mar 15, 2017	59.15	61.08	58.75	60.80
5879	NASDAQ	ITRI	Tue, Mar 14, 2017	59.10	59.40	58.30	58.85
5878	NASDAQ	ITRI	Mon, Mar 13, 2017	59.35	59.50	58.90	59.25
5877	NASDAQ	ITRI	Fri, Mar 10, 2017	59.85	60.25	59.00	59.65
5876	NASDAQ	ITRI	Thu, Mar 9, 2017	58.50	59.95	58.50	59.60
5875	NASDAQ	ITRI	Wed, Mar 8, 2017	59.25	59.35	58.45	58.70
5874	NASDAQ	ITRI	Tue, Mar 7, 2017	59.10	59.88	58.60	59.15
5873	NASDAQ	ITRI	Mon, Mar 6, 2017	59.00	59.45	57.80	59.15
5872	NASDAQ	ITRI	Fri, Mar 3, 2017	59.10	59.68	58.80	59.45
5871	NASDAQ	ITRI	Thu, Mar 2, 2017	60.85	61.30	58.18	59.10
5870	NASDAQ	ITRI	Wed, Mar 1, 2017	64.75	64.75	58.35	61.00
5869	NASDAQ	ITRI	Tue, Feb 28, 2017	65.75	65.75	63.51	64.70
5868	NASDAQ	ITRI	Mon, Feb 27, 2017	65.80	66.45	65.65	66.20
5867	NASDAQ	ITRI	Fri, Feb 24, 2017	64.90	66.15	64.85	65.90
5866	NASDAQ	ITRI	Thu, Feb 23, 2017	63.85	65.55	63.85	65.55
5865	NASDAQ	ITRI	Wed, Feb 22, 2017	63.55	64.75	63.55	64.15
5864	NASDAQ	ITRI	Tue, Feb 21, 2017	63.70	64.05	62.96	63.90
5863	NASDAQ	ITRI	Fri, Feb 17, 2017	63.90	64.10	63.60	63.95
5862	NASDAQ	ITRI	Thu, Feb 16, 2017	63.75	64.18	63.20	63.95
5861	NASDAQ	ITRI	Wed, Feb 15, 2017	62.70	63.85	62.70	63.70
5860	NASDAQ	ITRI	Tue, Feb 14, 2017	63.95	64.20	62.95	63.05
5859	NASDAQ	ITRI	Mon, Feb 13, 2017	64.45	64.65	64.05	64.25
5858	NASDAQ	ITRI	Fri, Feb 10, 2017	63.60	64.15	62.70	64.15
5857	NASDAQ	ITRI	Thu, Feb 9, 2017	63.20	64.30	63.15	63.55
5856	NASDAQ	ITRI	Wed, Feb 8, 2017	62.05	63.30	61.70	63.05
5855	NASDAQ	ITRI	Tue, Feb 7, 2017	61.75	62.70	61.25	62.15
5854	NASDAQ	ITRI	Mon, Feb 6, 2017	61.65	61.80	61.15	61.65
5853	NASDAQ	ITRI	Fri, Feb 3, 2017	62.05	62.05	61.15	61.90
5852	NASDAQ	ITRI	Thu, Feb 2, 2017	61.60	62.15	61.20	61.55
5851	NASDAQ	ITRI	Wed, Feb 1, 2017	61.95	62.55	60.85	61.70
5850	NASDAQ	ITRI	Tue, Jan 31, 2017	60.90	61.80	60.45	61.70
5849	NASDAQ	ITRI	Mon, Jan 30, 2017	61.45	61.45	60.35	61.10
5848	NASDAQ	ITRI	Fri, Jan 27, 2017	62.30	62.70	61.55	61.85
5847	NASDAQ	ITRI	Thu, Jan 26, 2017	62.50	62.60	61.85	62.35
5846	NASDAQ	ITRI	Wed, Jan 25, 2017	62.30	63.05	62.30	62.55
5845	NASDAQ	ITRI	Tue, Jan 24, 2017	61.25	61.90	61.15	61.70
5844	NASDAQ	ITRI	Mon, Jan 23, 2017	61.05	61.45	60.65	61.15
5843	NASDAQ	ITRI	Fri, Jan 20, 2017	61.20	61.80	60.60	61.05
5842	NASDAQ	ITRI	Thu, Jan 19, 2017	62.00	62.35	60.85	60.90
5841	NASDAQ	ITRI	Wed, Jan 18, 2017	61.35	62.50	60.41	62.00
5840	NASDAQ	ITRI	Tue, Jan 17, 2017	63.05	63.15	61.00	61.30
5839	NASDAQ	ITRI	Fri, Jan 13, 2017	62.70	63.45	62.70	63.35
5838	NASDAQ	ITRI	Thu, Jan 12, 2017	63.30	63.30	61.70	62.70
5837	NASDAQ	ITRI	Wed, Jan 11, 2017	63.10	63.70	62.70	63.60
5836	NASDAQ	ITRI	Tue, Jan 10, 2017	62.20	63.15	61.75	63.05
5835	NASDAQ	ITRI	Mon, Jan 9, 2017	64.00	64.00	62.25	62.25
5834	NASDAQ	ITRI	Fri, Jan 6, 2017	63.90	64.25	63.25	63.95
5833	NASDAQ	ITRI	Thu, Jan 5, 2017	64.40	64.95	63.41	63.70
5832	NASDAQ	ITRI	Wed, Jan 4, 2017	63.20	64.65	63.20	64.65
5831	NASDAQ	ITRI	Tue, Jan 3, 2017	63.35	64.40	62.45	62.90
5830	NASDAQ	ITRI	Fri, Dec 30, 2016	64.10	64.10	62.15	62.85
5829	NASDAQ	ITRI	Thu, Dec 29, 2016	63.70	64.00	63.30	63.80
5828	NASDAQ	ITRI	Wed, Dec 28, 2016	64.40	64.75	63.25	63.55
5827	NASDAQ	ITRI	Tue, Dec 27, 2016	64.00	64.75	63.65	64.45
5826	NASDAQ	ITRI	Fri, Dec 23, 2016	64.25	64.65	63.75	64.10
5825	NASDAQ	ITRI	Thu, Dec 22, 2016	64.40	64.65	64.00	64.10
5824	NASDAQ	ITRI	Wed, Dec 21, 2016	64.30	64.70	63.65	64.25
5823	NASDAQ	ITRI	Tue, Dec 20, 2016	64.40	64.95	63.50	64.25
5822	NASDAQ	ITRI	Mon, Dec 19, 2016	64.55	65.13	63.91	64.25
5821	NASDAQ	ITRI	Fri, Dec 16, 2016	65.95	66.05	64.15	65.95
5820	NASDAQ	ITRI	Thu, Dec 15, 2016	64.95	66.10	64.78	65.75
5819	NASDAQ	ITRI	Wed, Dec 14, 2016	65.00	65.40	64.45	64.95
5818	NASDAQ	ITRI	Tue, Dec 13, 2016	65.05	65.53	64.80	65.25
5817	NASDAQ	ITRI	Mon, Dec 12, 2016	64.25	64.65	63.95	64.50
5816	NASDAQ	ITRI	Fri, Dec 9, 2016	64.50	64.50	63.85	64.25
5815	NASDAQ	ITRI	Thu, Dec 8, 2016	64.40	64.40	63.55	64.00
5814	NASDAQ	ITRI	Wed, Dec 7, 2016	64.05	65.20	63.23	64.50
5813	NASDAQ	ITRI	Tue, Dec 6, 2016	64.50	65.00	63.30	64.25
5812	NASDAQ	ITRI	Mon, Dec 5, 2016	64.05	65.60	63.30	64.00
5811	NASDAQ	ITRI	Fri, Dec 2, 2016	63.65	64.55	63.05	63.10
5810	NASDAQ	ITRI	Thu, Dec 1, 2016	64.50	64.80	62.90	63.80
5809	NASDAQ	ITRI	Wed, Nov 30, 2016	66.00	66.00	63.90	64.20
5808	NASDAQ	ITRI	Tue, Nov 29, 2016	64.70	65.78	64.70	65.55
5807	NASDAQ	ITRI	Mon, Nov 28, 2016	64.55	65.55	64.40	64.70
5806	NASDAQ	ITRI	Fri, Nov 25, 2016	64.55	65.40	64.55	64.85
5805	NASDAQ	ITRI	Wed, Nov 23, 2016	65.20	65.40	63.12	65.10
5804	NASDAQ	ITRI	Tue, Nov 22, 2016	64.40	65.50	63.65	65.45
5803	NASDAQ	ITRI	Mon, Nov 21, 2016	65.05	65.25	63.30	64.45
5802	NASDAQ	ITRI	Fri, Nov 18, 2016	64.65	64.85	64.10	64.85
5801	NASDAQ	ITRI	Thu, Nov 17, 2016	64.55	65.40	64.25	64.75
5800	NASDAQ	ITRI	Wed, Nov 16, 2016	63.50	64.38	63.05	64.15
5799	NASDAQ	ITRI	Tue, Nov 15, 2016	62.40	64.15	62.25	63.60
5798	NASDAQ	ITRI	Mon, Nov 14, 2016	61.10	62.55	60.70	62.25
5797	NASDAQ	ITRI	Fri, Nov 11, 2016	59.00	60.90	58.08	60.35
5796	NASDAQ	ITRI	Thu, Nov 10, 2016	59.90	60.20	58.20	59.35
5795	NASDAQ	ITRI	Wed, Nov 9, 2016	58.30	59.80	58.23	59.55
5794	NASDAQ	ITRI	Tue, Nov 8, 2016	58.25	59.70	58.25	59.20
5793	NASDAQ	ITRI	Mon, Nov 7, 2016	58.95	59.00	58.25	58.60
5792	NASDAQ	ITRI	Fri, Nov 4, 2016	57.50	58.65	56.79	57.75
5791	NASDAQ	ITRI	Thu, Nov 3, 2016	59.15	61.65	56.70	58.20
5790	NASDAQ	ITRI	Wed, Nov 2, 2016	53.15	53.15	51.55	51.90
5789	NASDAQ	ITRI	Tue, Nov 1, 2016	54.00	54.15	53.30	53.35
5788	NASDAQ	ITRI	Mon, Oct 31, 2016	53.80	54.05	53.15	53.90
5787	NASDAQ	ITRI	Fri, Oct 28, 2016	53.59	54.13	53.11	53.57
5786	NASDAQ	ITRI	Thu, Oct 27, 2016	54.37	54.39	53.28	53.55
5785	NASDAQ	ITRI	Wed, Oct 26, 2016	54.09	54.82	53.83	54.11
5784	NASDAQ	ITRI	Tue, Oct 25, 2016	55.09	55.09	53.79	54.23
5783	NASDAQ	ITRI	Mon, Oct 24, 2016	55.03	55.67	54.16	54.82
5782	NASDAQ	ITRI	Fri, Oct 21, 2016	54.39	54.92	54.10	54.80
5781	NASDAQ	ITRI	Thu, Oct 20, 2016	54.55	55.01	54.34	54.78
5780	NASDAQ	ITRI	Wed, Oct 19, 2016	55.07	55.61	54.55	54.89
5779	NASDAQ	ITRI	Tue, Oct 18, 2016	55.09	55.09	54.43	54.82
5778	NASDAQ	ITRI	Mon, Oct 17, 2016	54.59	54.83	54.24	54.63
5777	NASDAQ	ITRI	Fri, Oct 14, 2016	55.77	55.82	54.22	54.68
5776	NASDAQ	ITRI	Thu, Oct 13, 2016	55.26	55.96	54.74	55.57
5775	NASDAQ	ITRI	Wed, Oct 12, 2016	55.31	55.65	54.82	55.52
5774	NASDAQ	ITRI	Tue, Oct 11, 2016	56.31	56.31	54.86	55.24
5773	NASDAQ	ITRI	Mon, Oct 10, 2016	56.50	56.97	56.30	56.31
5772	NASDAQ	ITRI	Fri, Oct 7, 2016	56.70	56.80	56.09	56.31
5771	NASDAQ	ITRI	Thu, Oct 6, 2016	56.98	56.98	56.32	56.72
5770	NASDAQ	ITRI	Wed, Oct 5, 2016	56.56	57.25	56.16	57.00
5769	NASDAQ	ITRI	Tue, Oct 4, 2016	56.26	56.86	55.93	56.23
5768	NASDAQ	ITRI	Mon, Oct 3, 2016	55.44	56.35	55.31	56.30
5767	NASDAQ	ITRI	Fri, Sep 30, 2016	55.35	56.12	55.30	55.76
5766	NASDAQ	ITRI	Thu, Sep 29, 2016	55.97	56.12	54.42	54.90
5765	NASDAQ	ITRI	Wed, Sep 28, 2016	55.23	56.28	54.95	56.23
5764	NASDAQ	ITRI	Tue, Sep 27, 2016	54.85	55.15	54.67	54.93
5763	NASDAQ	ITRI	Mon, Sep 26, 2016	55.15	55.15	54.51	54.86
5762	NASDAQ	ITRI	Fri, Sep 23, 2016	55.65	55.71	55.03	55.17
5761	NASDAQ	ITRI	Thu, Sep 22, 2016	55.49	56.00	55.31	55.86
5760	NASDAQ	ITRI	Wed, Sep 21, 2016	54.31	55.31	54.30	55.26
5759	NASDAQ	ITRI	Tue, Sep 20, 2016	54.74	54.74	54.00	54.16
5758	NASDAQ	ITRI	Mon, Sep 19, 2016	53.07	54.73	53.07	54.38
5757	NASDAQ	ITRI	Fri, Sep 16, 2016	53.52	53.67	52.57	52.60
5756	NASDAQ	ITRI	Thu, Sep 15, 2016	52.53	53.60	52.48	53.59
5755	NASDAQ	ITRI	Wed, Sep 14, 2016	53.57	53.68	52.58	52.64
5754	NASDAQ	ITRI	Tue, Sep 13, 2016	53.98	54.15	52.83	53.52
5753	NASDAQ	ITRI	Mon, Sep 12, 2016	53.83	54.49	53.17	54.27
5752	NASDAQ	ITRI	Fri, Sep 9, 2016	53.75	54.08	53.58	53.85
5751	NASDAQ	ITRI	Thu, Sep 8, 2016	54.19	54.26	53.65	54.12
5750	NASDAQ	ITRI	Wed, Sep 7, 2016	53.92	54.23	53.56	54.18
5749	NASDAQ	ITRI	Tue, Sep 6, 2016	53.05	53.98	53.00	53.96
5748	NASDAQ	ITRI	Fri, Sep 2, 2016	52.26	53.39	51.15	53.39
5747	NASDAQ	ITRI	Thu, Sep 1, 2016	50.00	52.72	49.60	50.95
5746	NASDAQ	ITRI	Wed, Aug 31, 2016	48.02	48.25	47.58	47.63
5745	NASDAQ	ITRI	Tue, Aug 30, 2016	48.20	48.54	47.99	48.18
5744	NASDAQ	ITRI	Mon, Aug 29, 2016	48.26	48.83	47.99	48.10
5743	NASDAQ	ITRI	Fri, Aug 26, 2016	48.50	49.06	47.85	48.24
5742	NASDAQ	ITRI	Thu, Aug 25, 2016	48.24	48.48	47.98	48.21
5741	NASDAQ	ITRI	Wed, Aug 24, 2016	48.39	48.39	48.06	48.33
5740	NASDAQ	ITRI	Tue, Aug 23, 2016	48.36	48.73	48.07	48.38
5739	NASDAQ	ITRI	Mon, Aug 22, 2016	47.85	48.29	47.20	48.12
5738	NASDAQ	ITRI	Fri, Aug 19, 2016	47.81	48.21	47.67	48.21
5737	NASDAQ	ITRI	Thu, Aug 18, 2016	47.68	48.04	47.48	47.87
5736	NASDAQ	ITRI	Wed, Aug 17, 2016	47.46	47.97	47.15	47.57
5735	NASDAQ	ITRI	Tue, Aug 16, 2016	48.27	48.27	47.31	47.38
5734	NASDAQ	ITRI	Mon, Aug 15, 2016	48.67	48.67	47.95	48.39
5733	NASDAQ	ITRI	Fri, Aug 12, 2016	45.99	48.71	44.00	48.21
5732	NASDAQ	ITRI	Thu, Aug 11, 2016	43.51	43.84	43.40	43.69
5731	NASDAQ	ITRI	Wed, Aug 10, 2016	43.41	43.41	42.89	43.27
5730	NASDAQ	ITRI	Tue, Aug 9, 2016	43.41	43.62	43.16	43.27
5729	NASDAQ	ITRI	Mon, Aug 8, 2016	43.13	43.69	40.53	43.33
5728	NASDAQ	ITRI	Fri, Aug 5, 2016	42.69	43.47	42.69	43.26
5727	NASDAQ	ITRI	Thu, Aug 4, 2016	42.68	42.87	42.37	42.45
5726	NASDAQ	ITRI	Wed, Aug 3, 2016	42.46	42.93	42.37	42.57
5725	NASDAQ	ITRI	Tue, Aug 2, 2016	43.31	43.71	42.62	42.65
5724	NASDAQ	ITRI	Mon, Aug 1, 2016	42.85	43.57	42.81	43.28
5723	NASDAQ	ITRI	Fri, Jul 29, 2016	42.47	43.03	41.59	42.69
5722	NASDAQ	ITRI	Thu, Jul 28, 2016	42.58	43.41	41.67	42.74
5721	NASDAQ	ITRI	Wed, Jul 27, 2016	42.69	43.11	42.52	42.80
5720	NASDAQ	ITRI	Tue, Jul 26, 2016	42.91	43.55	42.36	42.89
5719	NASDAQ	ITRI	Mon, Jul 25, 2016	43.74	43.74	42.70	42.88
5718	NASDAQ	ITRI	Fri, Jul 22, 2016	43.92	44.25	43.64	43.83
5717	NASDAQ	ITRI	Thu, Jul 21, 2016	44.00	44.21	43.59	43.92
5716	NASDAQ	ITRI	Wed, Jul 20, 2016	43.72	44.23	43.59	44.14
5715	NASDAQ	ITRI	Tue, Jul 19, 2016	44.05	44.36	43.60	43.72
5714	NASDAQ	ITRI	Mon, Jul 18, 2016	44.07	44.34	43.72	44.08
5713	NASDAQ	ITRI	Fri, Jul 15, 2016	44.42	44.88	43.88	44.05
5712	NASDAQ	ITRI	Thu, Jul 14, 2016	44.89	44.98	42.71	44.11
5711	NASDAQ	ITRI	Wed, Jul 13, 2016	44.74	44.92	44.31	44.81
5710	NASDAQ	ITRI	Tue, Jul 12, 2016	43.95	44.87	43.40	44.60
5709	NASDAQ	ITRI	Mon, Jul 11, 2016	43.11	43.75	40.12	43.58
5708	NASDAQ	ITRI	Fri, Jul 8, 2016	42.59	43.24	42.53	43.03
5707	NASDAQ	ITRI	Thu, Jul 7, 2016	43.04	43.27	42.13	42.34
5706	NASDAQ	ITRI	Wed, Jul 6, 2016	42.54	43.17	42.34	43.03
5705	NASDAQ	ITRI	Tue, Jul 5, 2016	42.93	43.17	42.22	42.77
5704	NASDAQ	ITRI	Fri, Jul 1, 2016	43.13	43.66	42.95	43.25
5703	NASDAQ	ITRI	Thu, Jun 30, 2016	41.94	43.12	41.24	43.10
5702	NASDAQ	ITRI	Wed, Jun 29, 2016	41.59	42.02	41.28	41.87
5701	NASDAQ	ITRI	Tue, Jun 28, 2016	40.99	41.59	40.96	41.19
5700	NASDAQ	ITRI	Mon, Jun 27, 2016	41.37	41.46	40.23	40.52
5699	NASDAQ	ITRI	Fri, Jun 24, 2016	41.86	42.70	41.27	41.95
5698	NASDAQ	ITRI	Thu, Jun 23, 2016	43.22	43.85	42.41	43.83
5697	NASDAQ	ITRI	Wed, Jun 22, 2016	43.44	43.83	42.80	42.85
5696	NASDAQ	ITRI	Tue, Jun 21, 2016	43.44	43.59	43.13	43.27
5695	NASDAQ	ITRI	Mon, Jun 20, 2016	42.74	44.00	42.42	43.45
5694	NASDAQ	ITRI	Fri, Jun 17, 2016	42.82	43.08	42.09	42.41
5693	NASDAQ	ITRI	Thu, Jun 16, 2016	42.32	42.94	42.10	42.74
5692	NASDAQ	ITRI	Wed, Jun 15, 2016	43.38	43.38	42.47	42.78
5691	NASDAQ	ITRI	Tue, Jun 14, 2016	42.87	43.30	42.13	43.25
5690	NASDAQ	ITRI	Mon, Jun 13, 2016	43.94	43.94	41.20	43.09
5689	NASDAQ	ITRI	Fri, Jun 10, 2016	44.45	45.32	43.93	44.05
5688	NASDAQ	ITRI	Thu, Jun 9, 2016	45.29	45.71	44.19	45.32
5687	NASDAQ	ITRI	Wed, Jun 8, 2016	45.19	45.63	44.91	45.51
5686	NASDAQ	ITRI	Tue, Jun 7, 2016	45.13	45.59	44.68	45.17
5685	NASDAQ	ITRI	Mon, Jun 6, 2016	44.45	45.20	44.30	45.13
5684	NASDAQ	ITRI	Fri, Jun 3, 2016	44.42	44.58	44.00	44.47
5683	NASDAQ	ITRI	Thu, Jun 2, 2016	44.43	44.69	44.00	44.45
5682	NASDAQ	ITRI	Wed, Jun 1, 2016	43.99	44.60	43.61	44.45
5681	NASDAQ	ITRI	Tue, May 31, 2016	43.78	44.34	43.76	44.05
5680	NASDAQ	ITRI	Fri, May 27, 2016	43.75	43.99	43.29	43.73
5679	NASDAQ	ITRI	Thu, May 26, 2016	43.50	43.87	43.33	43.75
5678	NASDAQ	ITRI	Wed, May 25, 2016	43.67	44.00	43.16	43.48
5677	NASDAQ	ITRI	Tue, May 24, 2016	42.50	43.61	42.05	43.50
5676	NASDAQ	ITRI	Mon, May 23, 2016	42.02	42.44	41.92	42.33
5675	NASDAQ	ITRI	Fri, May 20, 2016	41.18	42.13	41.18	41.91
5674	NASDAQ	ITRI	Thu, May 19, 2016	40.76	41.42	40.40	41.11
5673	NASDAQ	ITRI	Wed, May 18, 2016	41.09	41.64	40.32	40.91
5672	NASDAQ	ITRI	Tue, May 17, 2016	42.25	42.77	41.21	41.25
5671	NASDAQ	ITRI	Mon, May 16, 2016	42.27	42.78	41.78	42.52
5670	NASDAQ	ITRI	Fri, May 13, 2016	42.01	42.44	42.01	42.14
5669	NASDAQ	ITRI	Thu, May 12, 2016	42.22	42.54	42.06	42.19
5668	NASDAQ	ITRI	Wed, May 11, 2016	42.22	42.36	41.42	42.03
5667	NASDAQ	ITRI	Tue, May 10, 2016	41.96	42.42	40.75	42.29
5666	NASDAQ	ITRI	Mon, May 9, 2016	42.05	42.05	41.26	41.73
5665	NASDAQ	ITRI	Fri, May 6, 2016	41.54	42.11	40.33	42.10
5664	NASDAQ	ITRI	Thu, May 5, 2016	42.31	42.41	41.60	41.68
5663	NASDAQ	ITRI	Wed, May 4, 2016	41.08	42.82	40.11	42.07
5662	NASDAQ	ITRI	Tue, May 3, 2016	40.84	41.80	40.84	41.58
5661	NASDAQ	ITRI	Mon, May 2, 2016	41.19	41.43	40.83	41.23
5660	NASDAQ	ITRI	Fri, Apr 29, 2016	41.77	41.81	40.74	41.12
5659	NASDAQ	ITRI	Thu, Apr 28, 2016	41.95	42.12	40.79	41.82
5658	NASDAQ	ITRI	Wed, Apr 27, 2016	41.83	42.29	41.45	42.16
5657	NASDAQ	ITRI	Tue, Apr 26, 2016	41.51	42.14	41.12	41.94
5656	NASDAQ	ITRI	Mon, Apr 25, 2016	41.62	41.62	41.00	41.54
5655	NASDAQ	ITRI	Fri, Apr 22, 2016	41.24	41.65	41.11	41.55
5654	NASDAQ	ITRI	Thu, Apr 21, 2016	41.30	41.44	40.89	41.05
5653	NASDAQ	ITRI	Wed, Apr 20, 2016	41.31	41.59	40.80	41.11
5652	NASDAQ	ITRI	Tue, Apr 19, 2016	40.45	41.36	40.13	41.08
5651	NASDAQ	ITRI	Mon, Apr 18, 2016	39.94	40.50	39.50	40.18
5650	NASDAQ	ITRI	Fri, Apr 15, 2016	40.33	40.33	39.74	40.06
5649	NASDAQ	ITRI	Thu, Apr 14, 2016	40.58	40.85	39.92	40.51
5648	NASDAQ	ITRI	Wed, Apr 13, 2016	39.96	40.77	39.63	40.66
5647	NASDAQ	ITRI	Tue, Apr 12, 2016	39.83	40.17	39.47	39.84
5646	NASDAQ	ITRI	Mon, Apr 11, 2016	40.18	40.49	39.01	39.92
5645	NASDAQ	ITRI	Fri, Apr 8, 2016	40.16	40.57	39.92	40.05
5644	NASDAQ	ITRI	Thu, Apr 7, 2016	40.29	40.29	39.50	39.78
5643	NASDAQ	ITRI	Wed, Apr 6, 2016	40.61	40.90	40.25	40.65
5642	NASDAQ	ITRI	Tue, Apr 5, 2016	41.20	41.20	41.20	40.46
5641	NASDAQ	ITRI	Mon, Apr 4, 2016	41.77	41.98	40.98	41.20
5640	NASDAQ	ITRI	Fri, Apr 1, 2016	41.43	42.12	41.06	41.86
5639	NASDAQ	ITRI	Thu, Mar 31, 2016	41.53	41.98	41.45	41.66
5638	NASDAQ	ITRI	Wed, Mar 30, 2016	42.22	42.22	41.33	41.66
5637	NASDAQ	ITRI	Tue, Mar 29, 2016	40.73	41.97	40.26	40.70
5636	NASDAQ	ITRI	Mon, Mar 28, 2016	41.26	41.26	40.48	40.60
5635	NASDAQ	ITRI	Thu, Mar 24, 2016	40.88	40.88	40.88	41.03
5634	NASDAQ	ITRI	Wed, Mar 23, 2016	41.65	41.78	40.85	40.88
5633	NASDAQ	ITRI	Tue, Mar 22, 2016	41.69	42.47	41.52	41.88
5632	NASDAQ	ITRI	Mon, Mar 21, 2016	42.27	42.53	41.09	42.03
5631	NASDAQ	ITRI	Fri, Mar 18, 2016	40.79	42.85	40.60	42.26
5630	NASDAQ	ITRI	Thu, Mar 17, 2016	39.90	40.69	39.20	40.56
5629	NASDAQ	ITRI	Wed, Mar 16, 2016	42.39	42.87	39.41	39.78
5628	NASDAQ	ITRI	Tue, Mar 15, 2016	43.00	43.00	43.00	42.92
5627	NASDAQ	ITRI	Mon, Mar 14, 2016	42.93	43.27	42.39	43.00
5626	NASDAQ	ITRI	Fri, Mar 11, 2016	42.50	42.95	42.27	42.87
5625	NASDAQ	ITRI	Thu, Mar 10, 2016	42.06	42.41	41.67	41.73
5624	NASDAQ	ITRI	Wed, Mar 9, 2016	41.28	41.28	41.28	41.73
5623	NASDAQ	ITRI	Tue, Mar 8, 2016	41.62	42.06	40.83	42.00
5622	NASDAQ	ITRI	Mon, Mar 7, 2016	41.14	42.04	41.14	42.00
5621	NASDAQ	ITRI	Fri, Mar 4, 2016	41.32	41.32	41.32	41.29
5620	NASDAQ	ITRI	Thu, Mar 3, 2016	40.50	40.50	40.50	41.32
5619	NASDAQ	ITRI	Wed, Mar 2, 2016	40.05	40.53	39.90	40.04
5618	NASDAQ	ITRI	Tue, Mar 1, 2016	39.84	39.84	39.84	40.04
5617	NASDAQ	ITRI	Mon, Feb 29, 2016	39.87	40.72	38.01	39.84
5616	NASDAQ	ITRI	Fri, Feb 26, 2016	40.02	40.02	40.02	39.93
5615	NASDAQ	ITRI	Thu, Feb 25, 2016	40.22	40.42	39.26	40.02
5614	NASDAQ	ITRI	Wed, Feb 24, 2016	39.48	40.35	39.40	40.05
5613	NASDAQ	ITRI	Tue, Feb 23, 2016	39.63	40.47	39.63	39.91
5612	NASDAQ	ITRI	Mon, Feb 22, 2016	39.59	40.29	39.32	40.00
5611	NASDAQ	ITRI	Fri, Feb 19, 2016	39.49	39.96	38.88	39.43
5610	NASDAQ	ITRI	Thu, Feb 18, 2016	38.48	41.14	37.04	39.56
5609	NASDAQ	ITRI	Wed, Feb 17, 2016	36.92	37.17	33.55	36.50
5608	NASDAQ	ITRI	Tue, Feb 16, 2016	35.89	36.82	35.76	36.72
5607	NASDAQ	ITRI	Fri, Feb 12, 2016	34.57	35.50	34.39	35.50
5606	NASDAQ	ITRI	Thu, Feb 11, 2016	33.57	34.26	33.20	34.18
5605	NASDAQ	ITRI	Wed, Feb 10, 2016	34.61	35.01	34.11	34.13
5604	NASDAQ	ITRI	Tue, Feb 9, 2016	34.24	35.12	33.81	34.33
5603	NASDAQ	ITRI	Mon, Feb 8, 2016	33.78	34.89	33.36	34.82
5602	NASDAQ	ITRI	Fri, Feb 5, 2016	34.50	34.74	33.61	34.16
5601	NASDAQ	ITRI	Thu, Feb 4, 2016	33.82	35.13	33.82	34.68
5600	NASDAQ	ITRI	Wed, Feb 3, 2016	32.76	34.06	32.25	33.91
5599	NASDAQ	ITRI	Tue, Feb 2, 2016	32.24	32.77	32.08	32.55
5598	NASDAQ	ITRI	Mon, Feb 1, 2016	32.60	32.97	32.15	32.69
5597	NASDAQ	ITRI	Fri, Jan 29, 2016	31.43	33.05	31.43	32.96
5596	NASDAQ	ITRI	Thu, Jan 28, 2016	31.41	31.84	31.17	31.52
5595	NASDAQ	ITRI	Wed, Jan 27, 2016	31.48	31.74	30.90	31.14
5594	NASDAQ	ITRI	Tue, Jan 26, 2016	30.89	31.66	30.77	31.53
5593	NASDAQ	ITRI	Mon, Jan 25, 2016	30.82	31.25	30.51	30.65
5592	NASDAQ	ITRI	Fri, Jan 22, 2016	31.00	31.36	30.58	30.96
5591	NASDAQ	ITRI	Thu, Jan 21, 2016	30.62	31.19	30.21	30.56
5590	NASDAQ	ITRI	Wed, Jan 20, 2016	30.21	30.86	29.02	30.55
5589	NASDAQ	ITRI	Tue, Jan 19, 2016	30.63	31.14	30.10	30.66
5588	NASDAQ	ITRI	Fri, Jan 15, 2016	30.66	31.45	29.46	30.31
5587	NASDAQ	ITRI	Thu, Jan 14, 2016	30.94	31.81	30.27	31.44
5586	NASDAQ	ITRI	Wed, Jan 13, 2016	32.78	33.77	30.63	30.79
5585	NASDAQ	ITRI	Tue, Jan 12, 2016	32.61	32.91	31.49	32.09
5584	NASDAQ	ITRI	Mon, Jan 11, 2016	32.10	32.48	31.83	32.34
5583	NASDAQ	ITRI	Fri, Jan 8, 2016	32.71	32.99	31.94	31.98
5582	NASDAQ	ITRI	Thu, Jan 7, 2016	33.98	34.02	32.49	32.56
5581	NASDAQ	ITRI	Wed, Jan 6, 2016	35.84	35.97	34.40	34.40
5580	NASDAQ	ITRI	Tue, Jan 5, 2016	35.71	36.55	35.33	36.46
5579	NASDAQ	ITRI	Mon, Jan 4, 2016	35.68	36.26	35.18	35.61
5578	NASDAQ	ITRI	Thu, Dec 31, 2015	36.21	36.64	35.87	36.18
5577	NASDAQ	ITRI	Wed, Dec 30, 2015	36.64	36.91	36.14	36.43
5576	NASDAQ	ITRI	Tue, Dec 29, 2015	36.47	36.88	36.32	36.77
5575	NASDAQ	ITRI	Mon, Dec 28, 2015	36.24	36.36	35.92	36.34
5574	NASDAQ	ITRI	Thu, Dec 24, 2015	36.25	36.64	36.18	36.36
5573	NASDAQ	ITRI	Wed, Dec 23, 2015	35.50	36.29	35.30	36.27
5572	NASDAQ	ITRI	Tue, Dec 22, 2015	35.47	35.94	34.83	35.30
5571	NASDAQ	ITRI	Mon, Dec 21, 2015	35.18	35.98	35.00	35.38
5570	NASDAQ	ITRI	Fri, Dec 18, 2015	35.63	36.40	34.84	34.94
5569	NASDAQ	ITRI	Thu, Dec 17, 2015	36.38	36.40	35.71	35.80
5568	NASDAQ	ITRI	Wed, Dec 16, 2015	36.03	36.42	35.75	36.29
5567	NASDAQ	ITRI	Tue, Dec 15, 2015	35.45	36.03	35.06	35.87
5566	NASDAQ	ITRI	Mon, Dec 14, 2015	34.97	35.21	34.34	35.15
5565	NASDAQ	ITRI	Fri, Dec 11, 2015	34.56	35.89	34.40	35.12
5564	NASDAQ	ITRI	Thu, Dec 10, 2015	34.65	35.52	34.43	35.13
5563	NASDAQ	ITRI	Wed, Dec 9, 2015	34.57	35.23	34.15	34.62
5562	NASDAQ	ITRI	Tue, Dec 8, 2015	34.77	35.15	34.43	34.85
5561	NASDAQ	ITRI	Mon, Dec 7, 2015	35.33	35.58	35.04	35.17
5560	NASDAQ	ITRI	Fri, Dec 4, 2015	35.18	35.73	35.05	35.45
5559	NASDAQ	ITRI	Thu, Dec 3, 2015	35.58	35.77	34.98	35.17
5558	NASDAQ	ITRI	Wed, Dec 2, 2015	35.49	35.97	35.27	35.35
5557	NASDAQ	ITRI	Tue, Dec 1, 2015	36.09	36.33	35.43	35.49
5556	NASDAQ	ITRI	Mon, Nov 30, 2015	36.17	36.38	35.88	35.95
5555	NASDAQ	ITRI	Fri, Nov 27, 2015	35.68	36.32	35.53	36.00
5554	NASDAQ	ITRI	Wed, Nov 25, 2015	35.70	35.91	35.53	35.70
5553	NASDAQ	ITRI	Tue, Nov 24, 2015	35.46	35.94	35.35	35.71
5552	NASDAQ	ITRI	Mon, Nov 23, 2015	35.17	35.87	34.99	35.70
5551	NASDAQ	ITRI	Fri, Nov 20, 2015	35.24	35.66	34.60	35.27
5550	NASDAQ	ITRI	Thu, Nov 19, 2015	35.31	35.44	34.92	35.03
5549	NASDAQ	ITRI	Wed, Nov 18, 2015	34.30	35.56	34.19	35.37
5548	NASDAQ	ITRI	Tue, Nov 17, 2015	34.63	34.78	34.14	34.20
5547	NASDAQ	ITRI	Mon, Nov 16, 2015	33.54	34.63	33.54	34.58
5546	NASDAQ	ITRI	Fri, Nov 13, 2015	33.11	33.79	32.90	33.67
5545	NASDAQ	ITRI	Thu, Nov 12, 2015	34.09	34.13	33.27	33.31
5544	NASDAQ	ITRI	Wed, Nov 11, 2015	34.70	34.72	34.25	34.28
5543	NASDAQ	ITRI	Tue, Nov 10, 2015	34.42	34.55	33.98	34.50
5542	NASDAQ	ITRI	Mon, Nov 9, 2015	35.09	35.28	34.26	34.48
5541	NASDAQ	ITRI	Fri, Nov 6, 2015	34.81	35.19	34.03	35.09
5540	NASDAQ	ITRI	Thu, Nov 5, 2015	34.29	35.23	34.16	34.95
5539	NASDAQ	ITRI	Wed, Nov 4, 2015	37.09	37.65	34.65	34.91
5538	NASDAQ	ITRI	Tue, Nov 3, 2015	37.44	37.83	36.63	37.29
5537	NASDAQ	ITRI	Mon, Nov 2, 2015	36.73	37.90	36.73	37.53
5536	NASDAQ	ITRI	Fri, Oct 30, 2015	37.26	37.44	36.66	36.73
5535	NASDAQ	ITRI	Thu, Oct 29, 2015	37.11	37.54	36.97	37.31
5534	NASDAQ	ITRI	Wed, Oct 28, 2015	36.40	37.38	36.39	37.36
5533	NASDAQ	ITRI	Tue, Oct 27, 2015	36.50	36.80	36.18	36.41
5532	NASDAQ	ITRI	Mon, Oct 26, 2015	36.42	36.80	36.30	36.63
5531	NASDAQ	ITRI	Fri, Oct 23, 2015	36.28	36.52	35.93	36.48
5530	NASDAQ	ITRI	Thu, Oct 22, 2015	35.61	36.33	35.61	36.09
5529	NASDAQ	ITRI	Wed, Oct 21, 2015	36.11	36.23	35.58	35.63
5528	NASDAQ	ITRI	Tue, Oct 20, 2015	36.15	36.56	35.92	36.11
5527	NASDAQ	ITRI	Mon, Oct 19, 2015	35.33	36.44	34.78	36.25
5526	NASDAQ	ITRI	Fri, Oct 16, 2015	35.18	35.22	34.19	34.34
5525	NASDAQ	ITRI	Thu, Oct 15, 2015	34.62	35.11	34.27	35.10
5524	NASDAQ	ITRI	Wed, Oct 14, 2015	34.40	34.74	34.33	34.50
5523	NASDAQ	ITRI	Tue, Oct 13, 2015	34.55	34.93	34.36	34.38
5522	NASDAQ	ITRI	Mon, Oct 12, 2015	35.01	35.02	34.49	34.83
5521	NASDAQ	ITRI	Fri, Oct 9, 2015	35.14	35.18	34.25	34.97
5520	NASDAQ	ITRI	Thu, Oct 8, 2015	34.06	35.07	34.03	35.05
5519	NASDAQ	ITRI	Wed, Oct 7, 2015	33.54	34.19	33.50	34.19
5518	NASDAQ	ITRI	Tue, Oct 6, 2015	33.29	33.73	33.24	33.65
5517	NASDAQ	ITRI	Mon, Oct 5, 2015	31.96	33.24	31.95	33.17
5516	NASDAQ	ITRI	Fri, Oct 2, 2015	31.45	31.79	30.97	31.77
5515	NASDAQ	ITRI	Thu, Oct 1, 2015	31.98	32.13	31.16	31.75
5514	NASDAQ	ITRI	Wed, Sep 30, 2015	31.45	32.02	31.32	31.91
5513	NASDAQ	ITRI	Tue, Sep 29, 2015	31.43	31.77	31.02	31.28
5512	NASDAQ	ITRI	Mon, Sep 28, 2015	32.02	32.18	31.44	31.51
5511	NASDAQ	ITRI	Fri, Sep 25, 2015	32.44	32.76	32.08	32.26
5510	NASDAQ	ITRI	Thu, Sep 24, 2015	31.28	32.21	31.00	32.09
5509	NASDAQ	ITRI	Wed, Sep 23, 2015	31.25	31.40	31.11	31.35
5508	NASDAQ	ITRI	Tue, Sep 22, 2015	29.66	31.31	29.38	31.18
5507	NASDAQ	ITRI	Mon, Sep 21, 2015	30.42	30.88	29.53	29.62
5506	NASDAQ	ITRI	Fri, Sep 18, 2015	29.95	30.81	29.95	30.25
5505	NASDAQ	ITRI	Thu, Sep 17, 2015	30.20	30.81	30.17	30.42
5504	NASDAQ	ITRI	Wed, Sep 16, 2015	29.90	30.41	29.90	30.26
5503	NASDAQ	ITRI	Tue, Sep 15, 2015	28.72	29.93	28.70	29.91
5502	NASDAQ	ITRI	Mon, Sep 14, 2015	28.52	28.81	28.21	28.60
5501	NASDAQ	ITRI	Fri, Sep 11, 2015	28.04	28.60	27.93	28.30
5500	NASDAQ	ITRI	Thu, Sep 10, 2015	28.86	29.13	28.33	28.47
5499	NASDAQ	ITRI	Wed, Sep 9, 2015	29.31	29.42	28.85	28.87
5498	NASDAQ	ITRI	Tue, Sep 8, 2015	29.07	29.19	28.71	29.05
5497	NASDAQ	ITRI	Fri, Sep 4, 2015	28.96	29.21	28.63	28.66
5496	NASDAQ	ITRI	Thu, Sep 3, 2015	29.25	29.68	29.25	29.40
5495	NASDAQ	ITRI	Wed, Sep 2, 2015	29.25	29.45	28.96	29.32
5494	NASDAQ	ITRI	Tue, Sep 1, 2015	29.38	29.90	28.88	29.00
5493	NASDAQ	ITRI	Mon, Aug 31, 2015	29.79	30.10	29.46	30.00
5492	NASDAQ	ITRI	Fri, Aug 28, 2015	29.68	30.32	29.34	30.03
5491	NASDAQ	ITRI	Thu, Aug 27, 2015	29.65	29.79	28.70	29.64
5490	NASDAQ	ITRI	Wed, Aug 26, 2015	30.47	30.47	29.26	29.50
5489	NASDAQ	ITRI	Tue, Aug 25, 2015	31.19	31.19	29.93	29.95
5488	NASDAQ	ITRI	Mon, Aug 24, 2015	30.65	31.31	29.84	30.33
5487	NASDAQ	ITRI	Fri, Aug 21, 2015	31.46	32.59	31.46	31.94
5486	NASDAQ	ITRI	Thu, Aug 20, 2015	32.68	32.92	32.26	32.26
5485	NASDAQ	ITRI	Wed, Aug 19, 2015	33.30	33.32	32.72	32.99
5484	NASDAQ	ITRI	Tue, Aug 18, 2015	33.60	33.71	33.35	33.49
5483	NASDAQ	ITRI	Mon, Aug 17, 2015	33.44	33.79	33.09	33.62
5482	NASDAQ	ITRI	Fri, Aug 14, 2015	33.27	33.59	33.21	33.58
5481	NASDAQ	ITRI	Thu, Aug 13, 2015	33.46	33.93	33.31	33.39
5480	NASDAQ	ITRI	Wed, Aug 12, 2015	33.44	33.76	33.25	33.50
5479	NASDAQ	ITRI	Tue, Aug 11, 2015	33.23	33.53	32.95	33.37
5478	NASDAQ	ITRI	Mon, Aug 10, 2015	32.57	33.70	32.38	33.67
5477	NASDAQ	ITRI	Fri, Aug 7, 2015	32.22	32.82	31.99	32.43
5476	NASDAQ	ITRI	Thu, Aug 6, 2015	30.95	32.94	30.47	32.54
5475	NASDAQ	ITRI	Wed, Aug 5, 2015	30.93	31.60	30.55	30.91
5474	NASDAQ	ITRI	Tue, Aug 4, 2015	32.12	32.48	30.86	31.12
5473	NASDAQ	ITRI	Mon, Aug 3, 2015	32.27	32.53	31.84	32.13
5472	NASDAQ	ITRI	Fri, Jul 31, 2015	32.01	32.69	31.65	32.23
5471	NASDAQ	ITRI	Thu, Jul 30, 2015	30.76	31.89	30.76	31.87
5470	NASDAQ	ITRI	Wed, Jul 29, 2015	30.09	31.00	29.96	30.84
5469	NASDAQ	ITRI	Tue, Jul 28, 2015	30.51	31.24	29.59	30.17
5468	NASDAQ	ITRI	Mon, Jul 27, 2015	29.33	29.79	29.24	29.66
5467	NASDAQ	ITRI	Fri, Jul 24, 2015	30.36	30.47	29.32	29.61
5466	NASDAQ	ITRI	Thu, Jul 23, 2015	30.52	30.99	30.33	30.40
5465	NASDAQ	ITRI	Wed, Jul 22, 2015	30.37	30.61	30.13	30.45
5464	NASDAQ	ITRI	Tue, Jul 21, 2015	30.96	31.36	30.51	30.63
5463	NASDAQ	ITRI	Mon, Jul 20, 2015	31.82	31.82	30.92	31.08
5462	NASDAQ	ITRI	Fri, Jul 17, 2015	32.01	32.01	31.48	31.68
5461	NASDAQ	ITRI	Thu, Jul 16, 2015	32.08	32.15	31.49	31.94
5460	NASDAQ	ITRI	Wed, Jul 15, 2015	31.95	32.20	31.40	31.67
5459	NASDAQ	ITRI	Tue, Jul 14, 2015	32.05	32.61	31.93	31.96
5458	NASDAQ	ITRI	Mon, Jul 13, 2015	32.13	32.32	31.65	31.99
5457	NASDAQ	ITRI	Fri, Jul 10, 2015	32.31	32.45	31.77	31.98
5456	NASDAQ	ITRI	Thu, Jul 9, 2015	32.27	32.71	31.81	31.82
5455	NASDAQ	ITRI	Wed, Jul 8, 2015	32.43	32.64	31.60	31.80
5454	NASDAQ	ITRI	Tue, Jul 7, 2015	33.51	33.58	32.01	32.68
5453	NASDAQ	ITRI	Mon, Jul 6, 2015	33.39	34.02	33.19	33.50
5452	NASDAQ	ITRI	Thu, Jul 2, 2015	34.00	34.45	33.58	33.68
5451	NASDAQ	ITRI	Wed, Jul 1, 2015	34.84	34.98	33.66	33.91
5450	NASDAQ	ITRI	Tue, Jun 30, 2015	34.80	34.96	34.19	34.44
5449	NASDAQ	ITRI	Mon, Jun 29, 2015	35.00	35.08	34.41	34.47
5448	NASDAQ	ITRI	Fri, Jun 26, 2015	35.64	35.64	35.17	35.40
5447	NASDAQ	ITRI	Thu, Jun 25, 2015	35.67	35.81	34.99	35.46
5446	NASDAQ	ITRI	Wed, Jun 24, 2015	36.69	36.78	35.57	35.67
5445	NASDAQ	ITRI	Tue, Jun 23, 2015	35.92	36.65	35.70	36.56
5444	NASDAQ	ITRI	Mon, Jun 22, 2015	35.96	36.20	35.50	35.87
5443	NASDAQ	ITRI	Fri, Jun 19, 2015	35.78	36.25	35.64	35.92
5442	NASDAQ	ITRI	Thu, Jun 18, 2015	35.11	35.78	35.00	35.67
5441	NASDAQ	ITRI	Wed, Jun 17, 2015	35.95	36.05	35.03	35.08
5440	NASDAQ	ITRI	Tue, Jun 16, 2015	35.79	36.09	35.68	35.89
5439	NASDAQ	ITRI	Mon, Jun 15, 2015	35.88	36.04	34.99	35.90
5438	NASDAQ	ITRI	Fri, Jun 12, 2015	36.72	36.74	36.09	36.42
5437	NASDAQ	ITRI	Thu, Jun 11, 2015	36.72	37.16	36.45	36.78
5436	NASDAQ	ITRI	Wed, Jun 10, 2015	36.26	37.16	35.70	36.80
5435	NASDAQ	ITRI	Tue, Jun 9, 2015	36.09	36.40	35.75	36.04
5434	NASDAQ	ITRI	Mon, Jun 8, 2015	36.20	36.72	35.74	36.11
5433	NASDAQ	ITRI	Fri, Jun 5, 2015	36.26	36.49	35.72	36.30
5432	NASDAQ	ITRI	Thu, Jun 4, 2015	36.64	36.85	35.98	36.30
5431	NASDAQ	ITRI	Wed, Jun 3, 2015	36.00	36.94	35.93	36.78
5430	NASDAQ	ITRI	Tue, Jun 2, 2015	35.44	36.32	35.27	35.84
5429	NASDAQ	ITRI	Mon, Jun 1, 2015	36.14	36.41	35.34	35.64
5428	NASDAQ	ITRI	Fri, May 29, 2015	36.47	36.94	35.58	35.89
5427	NASDAQ	ITRI	Thu, May 28, 2015	36.52	36.86	36.07	36.77
5426	NASDAQ	ITRI	Wed, May 27, 2015	36.20	36.88	35.82	36.75
5425	NASDAQ	ITRI	Tue, May 26, 2015	35.97	36.35	35.35	36.32
5424	NASDAQ	ITRI	Fri, May 22, 2015	36.27	36.60	36.05	36.19
5423	NASDAQ	ITRI	Thu, May 21, 2015	36.42	36.74	36.07	36.37
5422	NASDAQ	ITRI	Wed, May 20, 2015	36.73	36.94	36.29	36.59
5421	NASDAQ	ITRI	Tue, May 19, 2015	36.66	36.71	36.18	36.71
5420	NASDAQ	ITRI	Mon, May 18, 2015	36.30	36.88	36.00	36.69
5419	NASDAQ	ITRI	Fri, May 15, 2015	36.58	36.77	36.15	36.41
5418	NASDAQ	ITRI	Thu, May 14, 2015	36.05	36.61	35.89	36.58
5417	NASDAQ	ITRI	Wed, May 13, 2015	35.88	36.18	35.71	35.81
5416	NASDAQ	ITRI	Tue, May 12, 2015	35.40	35.84	34.93	35.81
5415	NASDAQ	ITRI	Mon, May 11, 2015	35.91	36.11	35.49	35.60
5414	NASDAQ	ITRI	Fri, May 8, 2015	36.43	36.46	35.53	35.84
5413	NASDAQ	ITRI	Thu, May 7, 2015	35.19	36.15	34.95	35.99
5412	NASDAQ	ITRI	Wed, May 6, 2015	35.48	35.92	34.84	35.28
5411	NASDAQ	ITRI	Tue, May 5, 2015	34.94	36.60	34.17	35.27
5410	NASDAQ	ITRI	Mon, May 4, 2015	35.94	36.33	35.36	35.70
5409	NASDAQ	ITRI	Fri, May 1, 2015	36.01	36.55	35.41	35.93
5408	NASDAQ	ITRI	Thu, Apr 30, 2015	36.89	37.60	35.79	35.86
5407	NASDAQ	ITRI	Wed, Apr 29, 2015	37.29	37.82	36.76	37.22
5406	NASDAQ	ITRI	Tue, Apr 28, 2015	37.12	37.55	36.78	37.53
5405	NASDAQ	ITRI	Mon, Apr 27, 2015	37.08	37.50	36.67	36.98
5404	NASDAQ	ITRI	Fri, Apr 24, 2015	37.29	37.29	36.84	37.03
5403	NASDAQ	ITRI	Thu, Apr 23, 2015	36.67	37.25	36.57	37.24
5402	NASDAQ	ITRI	Wed, Apr 22, 2015	36.84	37.14	36.22	36.90
5401	NASDAQ	ITRI	Tue, Apr 21, 2015	37.29	37.37	36.71	36.92
5400	NASDAQ	ITRI	Mon, Apr 20, 2015	36.75	37.73	36.73	37.28
5399	NASDAQ	ITRI	Fri, Apr 17, 2015	36.94	37.12	36.41	36.50
5398	NASDAQ	ITRI	Thu, Apr 16, 2015	37.80	37.81	37.11	37.23
5397	NASDAQ	ITRI	Wed, Apr 15, 2015	37.32	38.03	37.16	37.81
5396	NASDAQ	ITRI	Tue, Apr 14, 2015	36.83	37.31	36.44	37.22
5395	NASDAQ	ITRI	Mon, Apr 13, 2015	37.00	37.14	36.79	36.88
5394	NASDAQ	ITRI	Fri, Apr 10, 2015	37.15	37.35	36.81	37.04
5393	NASDAQ	ITRI	Thu, Apr 9, 2015	36.52	37.09	36.26	37.00
5392	NASDAQ	ITRI	Wed, Apr 8, 2015	36.36	36.67	36.20	36.58
5391	NASDAQ	ITRI	Tue, Apr 7, 2015	37.12	37.12	36.35	36.38
5390	NASDAQ	ITRI	Mon, Apr 6, 2015	36.17	37.25	36.17	37.21
5389	NASDAQ	ITRI	Thu, Apr 2, 2015	36.39	36.80	36.22	36.45
5388	NASDAQ	ITRI	Wed, Apr 1, 2015	36.35	36.75	35.90	36.39
5387	NASDAQ	ITRI	Tue, Mar 31, 2015	36.34	36.80	36.05	36.51
5386	NASDAQ	ITRI	Mon, Mar 30, 2015	36.26	36.79	36.23	36.61
5385	NASDAQ	ITRI	Fri, Mar 27, 2015	36.11	36.36	35.70	36.10
5384	NASDAQ	ITRI	Thu, Mar 26, 2015	36.30	36.50	36.01	36.11
5383	NASDAQ	ITRI	Wed, Mar 25, 2015	37.06	37.06	36.36	36.50
5382	NASDAQ	ITRI	Tue, Mar 24, 2015	36.94	37.48	36.24	36.98
5381	NASDAQ	ITRI	Mon, Mar 23, 2015	36.91	37.35	36.71	37.01
5380	NASDAQ	ITRI	Fri, Mar 20, 2015	36.62	37.13	36.26	37.00
5379	NASDAQ	ITRI	Thu, Mar 19, 2015	36.41	36.55	36.15	36.34
5378	NASDAQ	ITRI	Wed, Mar 18, 2015	35.90	36.68	35.65	36.56
5377	NASDAQ	ITRI	Tue, Mar 17, 2015	36.16	36.35	35.61	36.04
5376	NASDAQ	ITRI	Mon, Mar 16, 2015	35.70	36.42	35.60	36.18
5375	NASDAQ	ITRI	Fri, Mar 13, 2015	36.03	36.20	35.35	35.67
5374	NASDAQ	ITRI	Thu, Mar 12, 2015	35.96	36.28	35.45	36.15
5373	NASDAQ	ITRI	Wed, Mar 11, 2015	35.29	35.72	34.97	35.68
5372	NASDAQ	ITRI	Tue, Mar 10, 2015	35.52	35.61	34.12	35.30
5371	NASDAQ	ITRI	Mon, Mar 9, 2015	36.18	36.25	35.81	35.92
5370	NASDAQ	ITRI	Fri, Mar 6, 2015	36.64	36.95	35.84	36.07
5369	NASDAQ	ITRI	Thu, Mar 5, 2015	36.64	37.13	36.25	36.80
5368	NASDAQ	ITRI	Wed, Mar 4, 2015	36.44	36.92	36.35	36.63
5367	NASDAQ	ITRI	Tue, Mar 3, 2015	37.37	37.62	36.59	36.66
5366	NASDAQ	ITRI	Mon, Mar 2, 2015	36.50	37.86	36.44	37.50
5365	NASDAQ	ITRI	Fri, Feb 27, 2015	36.18	36.67	36.18	36.48
5364	NASDAQ	ITRI	Thu, Feb 26, 2015	36.57	37.07	36.44	36.64
5363	NASDAQ	ITRI	Wed, Feb 25, 2015	36.83	37.11	36.26	36.57
5362	NASDAQ	ITRI	Tue, Feb 24, 2015	36.13	37.15	36.13	36.97
5361	NASDAQ	ITRI	Mon, Feb 23, 2015	35.52	36.31	35.01	36.25
5360	NASDAQ	ITRI	Fri, Feb 20, 2015	35.31	35.38	34.59	35.13
5359	NASDAQ	ITRI	Thu, Feb 19, 2015	35.08	35.74	35.03	35.29
5358	NASDAQ	ITRI	Wed, Feb 18, 2015	35.27	35.92	34.99	35.05
5357	NASDAQ	ITRI	Tue, Feb 17, 2015	35.79	36.03	35.16	35.31
5356	NASDAQ	ITRI	Fri, Feb 13, 2015	35.84	36.33	35.59	35.75
5355	NASDAQ	ITRI	Thu, Feb 12, 2015	37.01	39.91	35.57	35.87
5354	NASDAQ	ITRI	Wed, Feb 11, 2015	37.17	37.40	35.66	36.01
5353	NASDAQ	ITRI	Tue, Feb 10, 2015	37.69	37.69	37.01	37.24
5352	NASDAQ	ITRI	Mon, Feb 9, 2015	37.69	38.19	37.10	37.29
5351	NASDAQ	ITRI	Fri, Feb 6, 2015	37.96	38.52	37.64	37.79
5350	NASDAQ	ITRI	Thu, Feb 5, 2015	37.86	38.00	37.47	37.86
5349	NASDAQ	ITRI	Wed, Feb 4, 2015	37.88	38.18	37.59	37.63
5348	NASDAQ	ITRI	Tue, Feb 3, 2015	37.88	38.36	37.59	38.01
5347	NASDAQ	ITRI	Mon, Feb 2, 2015	37.42	37.80	37.06	37.60
5346	NASDAQ	ITRI	Fri, Jan 30, 2015	38.14	38.51	37.13	37.21
5345	NASDAQ	ITRI	Thu, Jan 29, 2015	37.90	38.39	37.58	38.36
5344	NASDAQ	ITRI	Wed, Jan 28, 2015	39.01	39.03	37.85	37.93
5343	NASDAQ	ITRI	Tue, Jan 27, 2015	38.12	39.16	37.84	38.69
5342	NASDAQ	ITRI	Mon, Jan 26, 2015	37.84	38.92	37.59	38.61
5341	NASDAQ	ITRI	Fri, Jan 23, 2015	37.89	38.30	37.70	37.85
5340	NASDAQ	ITRI	Thu, Jan 22, 2015	36.60	38.31	36.10	38.00
5339	NASDAQ	ITRI	Wed, Jan 21, 2015	35.61	36.33	34.11	36.26
5338	NASDAQ	ITRI	Tue, Jan 20, 2015	37.55	37.77	35.30	35.83
5337	NASDAQ	ITRI	Fri, Jan 16, 2015	37.34	37.92	37.11	37.50
5336	NASDAQ	ITRI	Thu, Jan 15, 2015	38.43	38.81	37.23	37.49
5335	NASDAQ	ITRI	Wed, Jan 14, 2015	39.05	39.31	38.14	38.37
5334	NASDAQ	ITRI	Tue, Jan 13, 2015	40.56	41.62	39.19	39.62
5333	NASDAQ	ITRI	Mon, Jan 12, 2015	40.49	40.70	39.62	40.27
5332	NASDAQ	ITRI	Fri, Jan 9, 2015	41.25	41.45	40.55	40.60
5331	NASDAQ	ITRI	Thu, Jan 8, 2015	40.99	41.70	40.60	41.23
5330	NASDAQ	ITRI	Wed, Jan 7, 2015	40.53	40.73	40.18	40.57
5329	NASDAQ	ITRI	Tue, Jan 6, 2015	41.38	41.72	39.94	40.24
5328	NASDAQ	ITRI	Mon, Jan 5, 2015	41.72	42.05	40.96	41.22
5327	NASDAQ	ITRI	Fri, Jan 2, 2015	42.59	42.66	41.23	41.86
5326	NASDAQ	ITRI	Wed, Dec 31, 2014	42.80	43.43	42.19	42.29
5325	NASDAQ	ITRI	Tue, Dec 30, 2014	42.97	43.35	42.64	42.78
5324	NASDAQ	ITRI	Mon, Dec 29, 2014	43.33	43.65	42.95	43.00
5323	NASDAQ	ITRI	Fri, Dec 26, 2014	42.84	43.67	42.84	43.35
5322	NASDAQ	ITRI	Wed, Dec 24, 2014	42.38	43.00	42.27	42.63
5321	NASDAQ	ITRI	Tue, Dec 23, 2014	41.83	42.49	41.63	42.42
5320	NASDAQ	ITRI	Mon, Dec 22, 2014	41.54	41.91	41.42	41.49
5319	NASDAQ	ITRI	Fri, Dec 19, 2014	41.31	41.84	41.10	41.53
5318	NASDAQ	ITRI	Thu, Dec 18, 2014	40.92	41.72	40.31	41.35
5317	NASDAQ	ITRI	Wed, Dec 17, 2014	39.74	40.78	39.06	40.56
5316	NASDAQ	ITRI	Tue, Dec 16, 2014	39.08	39.81	38.80	39.59
5315	NASDAQ	ITRI	Mon, Dec 15, 2014	40.08	40.59	39.29	39.32
5314	NASDAQ	ITRI	Fri, Dec 12, 2014	40.26	40.75	39.92	39.98
5313	NASDAQ	ITRI	Thu, Dec 11, 2014	40.57	41.28	40.36	40.68
5312	NASDAQ	ITRI	Wed, Dec 10, 2014	41.17	41.56	40.24	40.30
5311	NASDAQ	ITRI	Tue, Dec 9, 2014	39.81	41.54	39.48	41.49
5310	NASDAQ	ITRI	Mon, Dec 8, 2014	40.86	41.68	40.16	40.30
5309	NASDAQ	ITRI	Fri, Dec 5, 2014	40.60	41.58	40.57	41.11
5308	NASDAQ	ITRI	Thu, Dec 4, 2014	41.08	41.36	40.51	40.63
5307	NASDAQ	ITRI	Wed, Dec 3, 2014	40.80	41.48	40.72	41.22
5306	NASDAQ	ITRI	Tue, Dec 2, 2014	40.35	41.41	40.35	40.95
5305	NASDAQ	ITRI	Mon, Dec 1, 2014	40.15	40.75	40.06	40.36
5304	NASDAQ	ITRI	Fri, Nov 28, 2014	40.49	41.11	40.11	40.40
5303	NASDAQ	ITRI	Wed, Nov 26, 2014	40.76	40.90	40.51	40.59
5302	NASDAQ	ITRI	Tue, Nov 25, 2014	40.53	40.99	40.21	40.73
5301	NASDAQ	ITRI	Mon, Nov 24, 2014	40.28	40.64	39.99	40.50
5300	NASDAQ	ITRI	Fri, Nov 21, 2014	40.71	40.71	39.77	40.28
5299	NASDAQ	ITRI	Thu, Nov 20, 2014	39.71	40.19	39.54	40.19
5298	NASDAQ	ITRI	Wed, Nov 19, 2014	40.51	40.54	39.63	39.97
5297	NASDAQ	ITRI	Tue, Nov 18, 2014	39.91	41.03	39.91	40.67
5296	NASDAQ	ITRI	Mon, Nov 17, 2014	40.42	40.70	39.78	39.80
5295	NASDAQ	ITRI	Fri, Nov 14, 2014	40.87	41.01	40.53	40.63
5294	NASDAQ	ITRI	Thu, Nov 13, 2014	41.67	41.85	41.45	41.32
5293	NASDAQ	ITRI	Wed, Nov 12, 2014	40.96	41.73	40.86	41.64
5292	NASDAQ	ITRI	Tue, Nov 11, 2014	41.42	41.66	41.17	41.26
5291	NASDAQ	ITRI	Mon, Nov 10, 2014	41.33	41.62	40.92	41.42
5290	NASDAQ	ITRI	Fri, Nov 7, 2014	40.88	41.36	40.69	41.28
5289	NASDAQ	ITRI	Thu, Nov 6, 2014	40.71	41.29	40.65	40.94
5288	NASDAQ	ITRI	Wed, Nov 5, 2014	40.73	41.90	39.48	40.59
5287	NASDAQ	ITRI	Tue, Nov 4, 2014	40.02	40.47	39.26	39.67
5286	NASDAQ	ITRI	Mon, Nov 3, 2014	39.10	40.86	38.74	40.54
5285	NASDAQ	ITRI	Fri, Oct 31, 2014	39.81	39.85	38.87	38.93
5284	NASDAQ	ITRI	Thu, Oct 30, 2014	38.68	39.23	38.64	38.99
5283	NASDAQ	ITRI	Wed, Oct 29, 2014	38.91	39.20	38.61	38.76
5282	NASDAQ	ITRI	Tue, Oct 28, 2014	38.27	39.10	38.14	38.88
5281	NASDAQ	ITRI	Mon, Oct 27, 2014	37.95	38.17	37.76	38.04
5280	NASDAQ	ITRI	Fri, Oct 24, 2014	38.33	38.49	38.01	38.02
5279	NASDAQ	ITRI	Thu, Oct 23, 2014	38.32	38.83	37.62	38.33
5278	NASDAQ	ITRI	Wed, Oct 22, 2014	38.36	38.70	37.99	38.07
5277	NASDAQ	ITRI	Tue, Oct 21, 2014	37.38	38.23	37.28	38.20
5276	NASDAQ	ITRI	Mon, Oct 20, 2014	36.91	37.45	36.80	37.12
5275	NASDAQ	ITRI	Fri, Oct 17, 2014	37.59	37.80	36.87	37.07
5274	NASDAQ	ITRI	Thu, Oct 16, 2014	36.92	37.70	36.51	37.06
5273	NASDAQ	ITRI	Wed, Oct 15, 2014	36.71	37.84	36.57	37.52
5272	NASDAQ	ITRI	Tue, Oct 14, 2014	36.75	37.63	36.47	37.28
5271	NASDAQ	ITRI	Mon, Oct 13, 2014	36.45	36.86	35.96	36.43
5270	NASDAQ	ITRI	Fri, Oct 10, 2014	36.87	37.48	36.19	36.42
5269	NASDAQ	ITRI	Thu, Oct 9, 2014	38.60	38.64	37.00	37.16
5268	NASDAQ	ITRI	Wed, Oct 8, 2014	38.31	38.89	37.60	38.75
5267	NASDAQ	ITRI	Tue, Oct 7, 2014	38.74	39.35	38.26	38.32
5266	NASDAQ	ITRI	Mon, Oct 6, 2014	39.89	40.07	39.06	39.07
5265	NASDAQ	ITRI	Fri, Oct 3, 2014	39.27	40.13	39.02	39.80
5264	NASDAQ	ITRI	Thu, Oct 2, 2014	38.80	39.16	38.70	38.92
5263	NASDAQ	ITRI	Wed, Oct 1, 2014	39.30	39.67	38.70	38.75
5262	NASDAQ	ITRI	Tue, Sep 30, 2014	38.94	39.65	38.52	39.31
5261	NASDAQ	ITRI	Mon, Sep 29, 2014	39.04	39.10	38.64	38.95
5260	NASDAQ	ITRI	Fri, Sep 26, 2014	38.80	39.49	38.80	39.29
5259	NASDAQ	ITRI	Thu, Sep 25, 2014	38.76	38.90	37.90	38.75
5258	NASDAQ	ITRI	Wed, Sep 24, 2014	39.35	39.49	38.88	38.93
5257	NASDAQ	ITRI	Tue, Sep 23, 2014	39.88	40.02	39.17	39.20
5256	NASDAQ	ITRI	Mon, Sep 22, 2014	40.09	40.31	39.72	40.04
5255	NASDAQ	ITRI	Fri, Sep 19, 2014	41.42	41.87	40.13	40.29
5254	NASDAQ	ITRI	Thu, Sep 18, 2014	40.69	41.83	40.69	41.34
5253	NASDAQ	ITRI	Wed, Sep 17, 2014	40.61	41.02	40.43	40.59
5252	NASDAQ	ITRI	Tue, Sep 16, 2014	40.42	40.93	40.08	40.63
5251	NASDAQ	ITRI	Mon, Sep 15, 2014	41.25	41.42	40.39	40.81
5250	NASDAQ	ITRI	Fri, Sep 12, 2014	41.71	41.77	41.00	41.28
5249	NASDAQ	ITRI	Thu, Sep 11, 2014	41.61	41.93	41.30	41.85
5248	NASDAQ	ITRI	Wed, Sep 10, 2014	41.83	42.17	41.70	41.90
5247	NASDAQ	ITRI	Tue, Sep 9, 2014	42.72	42.72	41.65	41.74
5246	NASDAQ	ITRI	Mon, Sep 8, 2014	41.90	43.21	41.74	42.88
5245	NASDAQ	ITRI	Fri, Sep 5, 2014	41.58	42.01	41.23	41.87
5244	NASDAQ	ITRI	Thu, Sep 4, 2014	42.08	42.53	41.72	41.79
5243	NASDAQ	ITRI	Wed, Sep 3, 2014	42.10	42.47	41.78	41.92
5242	NASDAQ	ITRI	Tue, Sep 2, 2014	42.23	42.54	41.86	41.96
5241	NASDAQ	ITRI	Fri, Aug 29, 2014	42.01	42.42	41.82	42.22
5240	NASDAQ	ITRI	Thu, Aug 28, 2014	41.85	42.22	41.64	41.96
5239	NASDAQ	ITRI	Wed, Aug 27, 2014	41.95	42.59	41.83	41.92
5238	NASDAQ	ITRI	Tue, Aug 26, 2014	41.42	42.03	41.24	41.99
5237	NASDAQ	ITRI	Mon, Aug 25, 2014	41.66	41.79	41.08	41.49
5236	NASDAQ	ITRI	Fri, Aug 22, 2014	41.30	41.73	41.18	41.46
5235	NASDAQ	ITRI	Thu, Aug 21, 2014	41.36	41.52	40.80	41.38
5234	NASDAQ	ITRI	Wed, Aug 20, 2014	41.23	41.40	40.77	41.30
5233	NASDAQ	ITRI	Tue, Aug 19, 2014	40.72	41.57	40.66	41.41
5232	NASDAQ	ITRI	Mon, Aug 18, 2014	40.13	40.90	40.11	40.65
5231	NASDAQ	ITRI	Fri, Aug 15, 2014	40.06	40.25	39.28	39.88
5230	NASDAQ	ITRI	Thu, Aug 14, 2014	39.66	39.92	39.24	39.65
5229	NASDAQ	ITRI	Wed, Aug 13, 2014	39.51	39.76	39.24	39.58
5228	NASDAQ	ITRI	Tue, Aug 12, 2014	39.42	39.83	38.89	39.48
5227	NASDAQ	ITRI	Mon, Aug 11, 2014	40.07	40.53	39.71	39.80
5226	NASDAQ	ITRI	Fri, Aug 8, 2014	39.31	39.99	39.10	39.80
5225	NASDAQ	ITRI	Thu, Aug 7, 2014	39.60	39.97	39.26	39.40
5224	NASDAQ	ITRI	Wed, Aug 6, 2014	38.29	40.80	38.29	39.38
5223	NASDAQ	ITRI	Tue, Aug 5, 2014	35.95	36.71	35.67	36.40
5222	NASDAQ	ITRI	Mon, Aug 4, 2014	35.89	36.28	35.49	36.11
5221	NASDAQ	ITRI	Fri, Aug 1, 2014	35.91	36.26	35.48	35.77
5220	NASDAQ	ITRI	Thu, Jul 31, 2014	36.48	36.81	35.93	35.98
5219	NASDAQ	ITRI	Wed, Jul 30, 2014	36.62	37.15	36.61	36.90
5218	NASDAQ	ITRI	Tue, Jul 29, 2014	36.84	37.14	36.31	36.33
5217	NASDAQ	ITRI	Mon, Jul 28, 2014	36.81	37.00	36.22	36.70
5216	NASDAQ	ITRI	Fri, Jul 25, 2014	36.93	36.98	36.51	36.68
5215	NASDAQ	ITRI	Thu, Jul 24, 2014	37.73	38.11	36.82	37.26
5214	NASDAQ	ITRI	Wed, Jul 23, 2014	37.55	38.19	37.27	37.77
5213	NASDAQ	ITRI	Tue, Jul 22, 2014	37.52	37.63	36.98	37.59
5212	NASDAQ	ITRI	Mon, Jul 21, 2014	38.88	40.39	37.25	37.35
5211	NASDAQ	ITRI	Fri, Jul 18, 2014	40.70	41.68	40.70	41.50
5210	NASDAQ	ITRI	Thu, Jul 17, 2014	40.60	41.03	40.60	40.85
5209	NASDAQ	ITRI	Wed, Jul 16, 2014	40.67	41.28	40.38	40.89
5208	NASDAQ	ITRI	Tue, Jul 15, 2014	40.91	41.08	40.17	40.52
5207	NASDAQ	ITRI	Mon, Jul 14, 2014	41.19	41.20	40.55	40.89
5206	NASDAQ	ITRI	Fri, Jul 11, 2014	40.96	41.27	40.73	40.77
5205	NASDAQ	ITRI	Thu, Jul 10, 2014	40.95	41.44	40.84	41.08
5204	NASDAQ	ITRI	Wed, Jul 9, 2014	41.34	41.76	41.16	41.59
5203	NASDAQ	ITRI	Tue, Jul 8, 2014	40.99	41.16	40.60	41.10
5202	NASDAQ	ITRI	Mon, Jul 7, 2014	41.09	41.30	40.73	41.17
5201	NASDAQ	ITRI	Thu, Jul 3, 2014	41.12	41.54	40.96	41.33
5200	NASDAQ	ITRI	Wed, Jul 2, 2014	41.32	41.67	40.98	41.05
5199	NASDAQ	ITRI	Tue, Jul 1, 2014	40.77	41.75	40.58	41.42
5198	NASDAQ	ITRI	Mon, Jun 30, 2014	40.66	40.86	40.00	40.55
5197	NASDAQ	ITRI	Fri, Jun 27, 2014	39.97	40.90	39.97	40.82
5196	NASDAQ	ITRI	Thu, Jun 26, 2014	40.29	40.33	39.78	40.32
5195	NASDAQ	ITRI	Wed, Jun 25, 2014	39.66	40.47	39.47	40.27
5194	NASDAQ	ITRI	Tue, Jun 24, 2014	40.20	40.70	39.71	39.78
5193	NASDAQ	ITRI	Mon, Jun 23, 2014	40.21	40.50	40.00	40.34
5192	NASDAQ	ITRI	Fri, Jun 20, 2014	39.89	40.60	39.67	40.20
5191	NASDAQ	ITRI	Thu, Jun 19, 2014	41.26	41.26	39.41	39.89
5190	NASDAQ	ITRI	Wed, Jun 18, 2014	40.89	41.25	40.39	41.21
5189	NASDAQ	ITRI	Tue, Jun 17, 2014	39.59	41.00	39.27	40.92
5188	NASDAQ	ITRI	Mon, Jun 16, 2014	39.67	39.78	38.86	39.66
5187	NASDAQ	ITRI	Fri, Jun 13, 2014	40.04	40.16	39.64	39.81
5186	NASDAQ	ITRI	Thu, Jun 12, 2014	40.09	40.25	39.56	39.84
5185	NASDAQ	ITRI	Wed, Jun 11, 2014	40.05	40.53	39.92	40.25
5184	NASDAQ	ITRI	Tue, Jun 10, 2014	40.23	40.23	39.69	40.09
5183	NASDAQ	ITRI	Mon, Jun 9, 2014	39.92	40.82	39.70	40.42
5182	NASDAQ	ITRI	Fri, Jun 6, 2014	39.91	40.39	39.72	39.82
5181	NASDAQ	ITRI	Thu, Jun 5, 2014	38.59	39.69	38.39	39.68
5180	NASDAQ	ITRI	Wed, Jun 4, 2014	38.29	38.67	38.13	38.41
5179	NASDAQ	ITRI	Tue, Jun 3, 2014	38.08	38.95	37.92	38.43
5178	NASDAQ	ITRI	Mon, Jun 2, 2014	38.46	38.46	37.46	38.29
5177	NASDAQ	ITRI	Fri, May 30, 2014	39.06	39.06	38.01	38.45
5176	NASDAQ	ITRI	Thu, May 29, 2014	38.85	39.11	38.62	38.93
5175	NASDAQ	ITRI	Wed, May 28, 2014	39.59	39.70	38.72	38.85
5174	NASDAQ	ITRI	Tue, May 27, 2014	39.14	39.89	39.14	39.81
5173	NASDAQ	ITRI	Fri, May 23, 2014	38.38	38.97	38.32	38.92
5172	NASDAQ	ITRI	Thu, May 22, 2014	37.67	38.45	37.67	38.29
5171	NASDAQ	ITRI	Wed, May 21, 2014	37.93	38.21	37.34	37.69
5170	NASDAQ	ITRI	Tue, May 20, 2014	38.61	38.61	37.36	37.69
5169	NASDAQ	ITRI	Mon, May 19, 2014	38.11	39.10	37.83	38.70
5168	NASDAQ	ITRI	Fri, May 16, 2014	38.19	38.35	37.30	38.24
5167	NASDAQ	ITRI	Thu, May 15, 2014	37.52	38.14	37.02	38.05
5166	NASDAQ	ITRI	Wed, May 14, 2014	38.57	38.57	37.40	37.54
5165	NASDAQ	ITRI	Tue, May 13, 2014	40.07	40.34	38.33	38.72
5164	NASDAQ	ITRI	Mon, May 12, 2014	38.99	40.34	38.99	40.02
5163	NASDAQ	ITRI	Fri, May 9, 2014	38.52	39.09	37.75	38.89
5162	NASDAQ	ITRI	Thu, May 8, 2014	38.71	40.02	38.41	38.76
5161	NASDAQ	ITRI	Wed, May 7, 2014	38.56	38.92	37.62	38.74
5160	NASDAQ	ITRI	Tue, May 6, 2014	38.01	38.62	37.68	38.31
5159	NASDAQ	ITRI	Mon, May 5, 2014	38.19	38.59	37.37	38.07
5158	NASDAQ	ITRI	Fri, May 2, 2014	38.30	38.87	38.11	38.27
5157	NASDAQ	ITRI	Thu, May 1, 2014	38.08	38.88	37.80	38.31
5156	NASDAQ	ITRI	Wed, Apr 30, 2014	37.57	38.13	36.79	38.05
5155	NASDAQ	ITRI	Tue, Apr 29, 2014	38.33	38.48	37.70	37.76
5154	NASDAQ	ITRI	Mon, Apr 28, 2014	40.17	40.48	37.89	38.03
5153	NASDAQ	ITRI	Fri, Apr 25, 2014	37.84	41.04	37.33	39.96
5152	NASDAQ	ITRI	Thu, Apr 24, 2014	35.59	36.19	35.01	36.04
5151	NASDAQ	ITRI	Wed, Apr 23, 2014	35.52	35.90	35.21	35.26
5150	NASDAQ	ITRI	Tue, Apr 22, 2014	35.38	35.86	34.92	35.53
5149	NASDAQ	ITRI	Mon, Apr 21, 2014	35.93	35.93	35.21	35.31
5148	NASDAQ	ITRI	Thu, Apr 17, 2014	35.57	35.94	35.11	35.75
5147	NASDAQ	ITRI	Wed, Apr 16, 2014	34.35	35.61	34.22	35.52
5146	NASDAQ	ITRI	Tue, Apr 15, 2014	34.49	34.71	33.45	34.04
5145	NASDAQ	ITRI	Mon, Apr 14, 2014	34.46	34.82	34.09	34.36
5144	NASDAQ	ITRI	Fri, Apr 11, 2014	33.42	34.51	33.35	34.06
5143	NASDAQ	ITRI	Thu, Apr 10, 2014	34.77	35.01	33.55	33.68
5142	NASDAQ	ITRI	Wed, Apr 9, 2014	34.35	35.06	34.18	34.82
5141	NASDAQ	ITRI	Tue, Apr 8, 2014	34.04	34.35	33.51	34.19
5140	NASDAQ	ITRI	Mon, Apr 7, 2014	34.90	34.90	33.77	34.05
5139	NASDAQ	ITRI	Fri, Apr 4, 2014	36.19	36.43	34.90	35.10
5138	NASDAQ	ITRI	Thu, Apr 3, 2014	36.15	36.39	35.83	35.95
5137	NASDAQ	ITRI	Wed, Apr 2, 2014	35.81	36.24	35.53	36.21
5136	NASDAQ	ITRI	Tue, Apr 1, 2014	35.59	35.88	35.14	35.82
5135	NASDAQ	ITRI	Mon, Mar 31, 2014	34.95	35.78	34.67	35.54
5134	NASDAQ	ITRI	Fri, Mar 28, 2014	34.33	35.05	34.17	34.64
5133	NASDAQ	ITRI	Thu, Mar 27, 2014	34.61	34.68	34.14	34.34
5132	NASDAQ	ITRI	Wed, Mar 26, 2014	35.64	35.78	34.53	34.64
5131	NASDAQ	ITRI	Tue, Mar 25, 2014	35.70	36.10	35.00	35.36
5130	NASDAQ	ITRI	Mon, Mar 24, 2014	36.17	36.27	34.97	35.48
5129	NASDAQ	ITRI	Fri, Mar 21, 2014	35.83	36.14	35.60	35.99
5128	NASDAQ	ITRI	Thu, Mar 20, 2014	35.39	35.84	35.12	35.61
5127	NASDAQ	ITRI	Wed, Mar 19, 2014	35.71	36.14	35.28	35.55
5126	NASDAQ	ITRI	Tue, Mar 18, 2014	35.59	35.78	35.35	35.68
5125	NASDAQ	ITRI	Mon, Mar 17, 2014	35.22	35.90	35.22	35.49
5124	NASDAQ	ITRI	Fri, Mar 14, 2014	34.91	35.60	34.86	35.10
5123	NASDAQ	ITRI	Thu, Mar 13, 2014	35.09	35.38	34.69	34.97
5122	NASDAQ	ITRI	Wed, Mar 12, 2014	34.30	35.13	34.27	35.06
5121	NASDAQ	ITRI	Tue, Mar 11, 2014	35.25	35.41	34.19	34.55
5120	NASDAQ	ITRI	Mon, Mar 10, 2014	35.43	35.57	35.01	35.16
5119	NASDAQ	ITRI	Fri, Mar 7, 2014	35.47	35.69	35.11	35.40
5118	NASDAQ	ITRI	Thu, Mar 6, 2014	35.06	35.48	34.97	35.15
5117	NASDAQ	ITRI	Wed, Mar 5, 2014	35.02	35.26	34.76	35.09
5116	NASDAQ	ITRI	Tue, Mar 4, 2014	35.09	35.50	34.74	35.14
5115	NASDAQ	ITRI	Mon, Mar 3, 2014	34.76	35.33	34.48	34.59
5114	NASDAQ	ITRI	Fri, Feb 28, 2014	35.17	35.66	34.85	35.00
5113	NASDAQ	ITRI	Thu, Feb 27, 2014	34.97	35.39	34.74	34.99
5112	NASDAQ	ITRI	Wed, Feb 26, 2014	34.95	35.41	34.70	35.00
5111	NASDAQ	ITRI	Tue, Feb 25, 2014	35.14	35.31	34.76	34.92
5110	NASDAQ	ITRI	Mon, Feb 24, 2014	35.10	35.53	35.00	35.19
5109	NASDAQ	ITRI	Fri, Feb 21, 2014	35.25	35.61	35.04	35.05
5108	NASDAQ	ITRI	Thu, Feb 20, 2014	35.23	35.59	34.87	35.27
5107	NASDAQ	ITRI	Wed, Feb 19, 2014	35.11	35.63	34.82	35.29
5106	NASDAQ	ITRI	Tue, Feb 18, 2014	35.91	36.14	35.06	35.14
5105	NASDAQ	ITRI	Fri, Feb 14, 2014	34.99	36.28	33.50	36.12
5104	NASDAQ	ITRI	Thu, Feb 13, 2014	32.42	33.85	32.30	33.64
5103	NASDAQ	ITRI	Wed, Feb 12, 2014	40.52	42.00	39.19	39.19
5102	NASDAQ	ITRI	Tue, Feb 11, 2014	39.35	39.71	39.00	39.23
5101	NASDAQ	ITRI	Mon, Feb 10, 2014	39.38	39.96	38.98	39.14
5100	NASDAQ	ITRI	Fri, Feb 7, 2014	39.23	39.57	39.20	39.43
5099	NASDAQ	ITRI	Thu, Feb 6, 2014	38.83	39.22	38.46	39.16
5098	NASDAQ	ITRI	Wed, Feb 5, 2014	39.00	39.95	38.41	38.84
5097	NASDAQ	ITRI	Tue, Feb 4, 2014	39.00	41.28	38.90	39.17
5096	NASDAQ	ITRI	Mon, Feb 3, 2014	40.36	40.78	38.52	38.72
5095	NASDAQ	ITRI	Fri, Jan 31, 2014	40.38	40.83	40.04	40.38
5094	NASDAQ	ITRI	Thu, Jan 30, 2014	40.98	41.61	40.42	41.23
5093	NASDAQ	ITRI	Wed, Jan 29, 2014	40.71	41.33	40.59	40.66
5092	NASDAQ	ITRI	Tue, Jan 28, 2014	41.17	41.34	40.25	41.14
5091	NASDAQ	ITRI	Mon, Jan 27, 2014	41.83	42.06	40.89	41.05
5090	NASDAQ	ITRI	Fri, Jan 24, 2014	42.71	42.91	41.68	41.80
5089	NASDAQ	ITRI	Wed, Jan 22, 2014	43.19	43.21	42.86	43.14
5088	NASDAQ	ITRI	Tue, Jan 21, 2014	43.08	43.27	42.52	43.09
5087	NASDAQ	ITRI	Fri, Jan 17, 2014	42.94	43.22	42.58	42.79
5086	NASDAQ	ITRI	Thu, Jan 16, 2014	42.68	43.10	42.68	43.06
5085	NASDAQ	ITRI	Wed, Jan 15, 2014	42.25	42.93	41.75	42.80
5084	NASDAQ	ITRI	Tue, Jan 14, 2014	41.09	42.09	40.54	42.03
5083	NASDAQ	ITRI	Mon, Jan 13, 2014	41.18	41.53	40.71	40.87
5082	NASDAQ	ITRI	Fri, Jan 10, 2014	40.48	41.33	40.09	41.10
5081	NASDAQ	ITRI	Thu, Jan 9, 2014	40.41	40.50	39.96	40.40
5080	NASDAQ	ITRI	Wed, Jan 8, 2014	40.17	40.55	39.85	40.17
5079	NASDAQ	ITRI	Tue, Jan 7, 2014	40.97	41.59	40.70	41.20
5078	NASDAQ	ITRI	Mon, Jan 6, 2014	41.62	41.88	40.81	40.89
5077	NASDAQ	ITRI	Fri, Jan 3, 2014	40.70	41.60	40.65	41.54
5076	NASDAQ	ITRI	Thu, Jan 2, 2014	41.12	41.63	40.34	40.63
5075	NASDAQ	ITRI	Tue, Dec 31, 2013	41.60	41.79	41.35	41.43
5074	NASDAQ	ITRI	Mon, Dec 30, 2013	41.55	41.72	41.27	41.45
5073	NASDAQ	ITRI	Fri, Dec 27, 2013	41.19	41.54	41.01	41.50
5072	NASDAQ	ITRI	Thu, Dec 26, 2013	40.87	41.80	40.79	40.97
5071	NASDAQ	ITRI	Tue, Dec 24, 2013	40.83	41.14	40.58	40.81
5070	NASDAQ	ITRI	Mon, Dec 23, 2013	40.42	40.74	39.91	40.68
5069	NASDAQ	ITRI	Fri, Dec 20, 2013	39.99	40.60	39.55	40.32
5068	NASDAQ	ITRI	Thu, Dec 19, 2013	40.01	40.26	39.75	39.87
5067	NASDAQ	ITRI	Wed, Dec 18, 2013	40.17	40.37	39.68	40.08
5066	NASDAQ	ITRI	Tue, Dec 17, 2013	39.16	40.01	38.98	39.99
5065	NASDAQ	ITRI	Mon, Dec 16, 2013	39.00	39.41	38.80	39.02
5064	NASDAQ	ITRI	Fri, Dec 13, 2013	38.95	39.55	38.53	38.79
5063	NASDAQ	ITRI	Thu, Dec 12, 2013	39.14	39.29	38.70	38.94
5062	NASDAQ	ITRI	Wed, Dec 11, 2013	39.83	40.03	39.02	39.16
5061	NASDAQ	ITRI	Tue, Dec 10, 2013	39.85	40.22	39.62	39.69
5060	NASDAQ	ITRI	Mon, Dec 9, 2013	40.51	40.70	39.83	40.02
5059	NASDAQ	ITRI	Fri, Dec 6, 2013	40.72	41.24	40.36	40.54
5058	NASDAQ	ITRI	Thu, Dec 5, 2013	40.74	40.74	40.23	40.27
5057	NASDAQ	ITRI	Wed, Dec 4, 2013	40.96	41.45	40.62	40.75
5056	NASDAQ	ITRI	Tue, Dec 3, 2013	41.15	42.02	41.15	41.22
5055	NASDAQ	ITRI	Mon, Dec 2, 2013	42.33	42.33	41.27	41.31
5054	NASDAQ	ITRI	Fri, Nov 29, 2013	42.65	42.69	42.26	42.35
5053	NASDAQ	ITRI	Wed, Nov 27, 2013	42.43	42.50	42.23	42.40
5052	NASDAQ	ITRI	Tue, Nov 26, 2013	42.39	42.48	42.12	42.40
5051	NASDAQ	ITRI	Mon, Nov 25, 2013	42.24	42.43	42.11	42.31
5050	NASDAQ	ITRI	Fri, Nov 22, 2013	42.48	42.50	41.72	42.21
5049	NASDAQ	ITRI	Thu, Nov 21, 2013	42.32	42.41	42.04	42.39
5048	NASDAQ	ITRI	Wed, Nov 20, 2013	42.16	42.59	41.67	42.11
5047	NASDAQ	ITRI	Tue, Nov 19, 2013	43.19	43.19	41.83	42.19
5046	NASDAQ	ITRI	Mon, Nov 18, 2013	43.25	43.80	43.02	43.35
5045	NASDAQ	ITRI	Fri, Nov 15, 2013	43.29	43.39	42.87	43.18
5044	NASDAQ	ITRI	Thu, Nov 14, 2013	43.61	43.61	43.18	43.35
5043	NASDAQ	ITRI	Wed, Nov 13, 2013	43.38	43.71	43.09	43.69
5042	NASDAQ	ITRI	Tue, Nov 12, 2013	43.52	43.63	43.20	43.50
5041	NASDAQ	ITRI	Mon, Nov 11, 2013	43.43	43.74	43.11	43.52
5040	NASDAQ	ITRI	Fri, Nov 8, 2013	42.59	43.40	42.59	43.38
5039	NASDAQ	ITRI	Thu, Nov 7, 2013	43.11	43.48	42.50	42.53
5038	NASDAQ	ITRI	Wed, Nov 6, 2013	43.11	43.41	42.26	43.06
5037	NASDAQ	ITRI	Tue, Nov 5, 2013	42.49	43.13	42.12	42.84
5036	NASDAQ	ITRI	Mon, Nov 4, 2013	41.55	42.84	41.33	42.75
5035	NASDAQ	ITRI	Fri, Nov 1, 2013	42.56	42.60	41.49	41.49
5034	NASDAQ	ITRI	Thu, Oct 31, 2013	44.98	45.00	42.34	42.67
5033	NASDAQ	ITRI	Wed, Oct 30, 2013	45.71	45.87	45.07	45.58
5032	NASDAQ	ITRI	Tue, Oct 29, 2013	45.77	46.09	45.24	45.75
5031	NASDAQ	ITRI	Mon, Oct 28, 2013	45.74	45.86	45.29	45.63
5030	NASDAQ	ITRI	Fri, Oct 25, 2013	45.37	45.77	45.09	45.76
5029	NASDAQ	ITRI	Thu, Oct 24, 2013	45.10	45.53	44.93	45.20
5028	NASDAQ	ITRI	Wed, Oct 23, 2013	45.16	45.36	44.83	45.13
5027	NASDAQ	ITRI	Tue, Oct 22, 2013	45.30	45.56	45.07	45.35
5026	NASDAQ	ITRI	Mon, Oct 21, 2013	44.78	45.39	44.78	45.28
5025	NASDAQ	ITRI	Fri, Oct 18, 2013	44.63	44.85	44.28	44.84
5024	NASDAQ	ITRI	Thu, Oct 17, 2013	44.02	44.49	44.02	44.33
5023	NASDAQ	ITRI	Wed, Oct 16, 2013	44.12	44.45	44.00	44.06
5022	NASDAQ	ITRI	Tue, Oct 15, 2013	44.16	44.20	43.66	43.98
5021	NASDAQ	ITRI	Mon, Oct 14, 2013	44.25	44.54	44.01	44.20
5020	NASDAQ	ITRI	Fri, Oct 11, 2013	43.34	44.76	43.23	44.65
5019	NASDAQ	ITRI	Thu, Oct 10, 2013	42.55	43.64	42.41	43.44
5018	NASDAQ	ITRI	Wed, Oct 9, 2013	42.16	42.55	41.89	42.31
5017	NASDAQ	ITRI	Tue, Oct 8, 2013	42.32	42.33	41.67	42.06
5016	NASDAQ	ITRI	Mon, Oct 7, 2013	42.71	42.71	42.31	42.40
5015	NASDAQ	ITRI	Fri, Oct 4, 2013	42.60	43.19	42.36	42.99
5014	NASDAQ	ITRI	Thu, Oct 3, 2013	42.91	43.09	42.32	42.74
5013	NASDAQ	ITRI	Wed, Oct 2, 2013	42.88	43.19	42.67	42.95
5012	NASDAQ	ITRI	Tue, Oct 1, 2013	42.80	43.44	42.53	43.04
5011	NASDAQ	ITRI	Mon, Sep 30, 2013	42.51	43.10	42.29	42.83
5010	NASDAQ	ITRI	Fri, Sep 27, 2013	42.61	43.13	42.44	43.01
5009	NASDAQ	ITRI	Thu, Sep 26, 2013	42.84	43.45	42.64	42.98
5008	NASDAQ	ITRI	Wed, Sep 25, 2013	42.65	43.20	42.38	42.69
5007	NASDAQ	ITRI	Tue, Sep 24, 2013	42.70	43.04	42.31	42.66
5006	NASDAQ	ITRI	Mon, Sep 23, 2013	43.00	43.03	42.20	42.58
5005	NASDAQ	ITRI	Fri, Sep 20, 2013	42.82	43.54	42.71	43.00
5004	NASDAQ	ITRI	Thu, Sep 19, 2013	42.21	42.96	41.95	42.81
5003	NASDAQ	ITRI	Wed, Sep 18, 2013	41.30	42.32	41.13	42.21
5002	NASDAQ	ITRI	Tue, Sep 17, 2013	40.47	41.30	40.21	41.28
5001	NASDAQ	ITRI	Mon, Sep 16, 2013	41.31	41.61	40.54	40.64
5000	NASDAQ	ITRI	Fri, Sep 13, 2013	40.50	41.00	40.28	40.77
4999	NASDAQ	ITRI	Thu, Sep 12, 2013	39.43	40.40	38.94	40.37
4998	NASDAQ	ITRI	Wed, Sep 11, 2013	39.33	39.60	38.95	39.34
4997	NASDAQ	ITRI	Tue, Sep 10, 2013	39.32	39.59	38.92	39.49
4996	NASDAQ	ITRI	Mon, Sep 9, 2013	38.56	39.14	38.33	39.09
4995	NASDAQ	ITRI	Fri, Sep 6, 2013	38.78	38.83	37.83	38.39
4994	NASDAQ	ITRI	Thu, Sep 5, 2013	38.40	38.68	38.29	38.55
4993	NASDAQ	ITRI	Wed, Sep 4, 2013	37.92	38.75	37.72	38.48
4992	NASDAQ	ITRI	Tue, Sep 3, 2013	37.92	38.34	37.52	37.77
4991	NASDAQ	ITRI	Fri, Aug 30, 2013	37.96	38.24	37.31	37.46
4990	NASDAQ	ITRI	Thu, Aug 29, 2013	37.27	38.29	37.27	37.98
4989	NASDAQ	ITRI	Wed, Aug 28, 2013	37.15	37.61	37.02	37.41
4988	NASDAQ	ITRI	Tue, Aug 27, 2013	37.52	37.59	37.01	37.16
4987	NASDAQ	ITRI	Mon, Aug 26, 2013	37.83	38.10	37.65	37.86
4986	NASDAQ	ITRI	Fri, Aug 23, 2013	37.90	38.09	37.35	37.93
4985	NASDAQ	ITRI	Thu, Aug 22, 2013	37.90	38.15	37.57	37.92
4984	NASDAQ	ITRI	Wed, Aug 21, 2013	38.22	38.34	37.87	37.90
4983	NASDAQ	ITRI	Tue, Aug 20, 2013	38.50	38.93	37.80	38.26
4982	NASDAQ	ITRI	Mon, Aug 19, 2013	39.33	39.36	38.49	38.51
4981	NASDAQ	ITRI	Fri, Aug 16, 2013	39.28	39.70	39.19	39.31
4980	NASDAQ	ITRI	Thu, Aug 15, 2013	39.80	39.95	39.34	39.45
4979	NASDAQ	ITRI	Wed, Aug 14, 2013	41.05	41.07	40.14	40.29
4978	NASDAQ	ITRI	Tue, Aug 13, 2013	40.71	41.10	40.26	40.96
4977	NASDAQ	ITRI	Mon, Aug 12, 2013	40.06	40.66	40.04	40.60
4976	NASDAQ	ITRI	Fri, Aug 9, 2013	39.93	40.44	39.49	40.12
4975	NASDAQ	ITRI	Thu, Aug 8, 2013	39.99	40.21	39.77	39.93
4974	NASDAQ	ITRI	Wed, Aug 7, 2013	39.94	40.00	39.55	39.88
4973	NASDAQ	ITRI	Tue, Aug 6, 2013	40.15	40.22	39.81	39.96
4972	NASDAQ	ITRI	Mon, Aug 5, 2013	40.03	40.60	40.02	40.30
4971	NASDAQ	ITRI	Fri, Aug 2, 2013	40.97	41.09	39.89	40.17
4970	NASDAQ	ITRI	Thu, Aug 1, 2013	40.99	44.00	40.56	40.73
4969	NASDAQ	ITRI	Wed, Jul 31, 2013	43.30	43.99	42.39	43.12
4968	NASDAQ	ITRI	Tue, Jul 30, 2013	43.55	43.99	43.00	43.27
4967	NASDAQ	ITRI	Mon, Jul 29, 2013	43.40	43.79	43.03	43.35
4966	NASDAQ	ITRI	Fri, Jul 26, 2013	43.41	43.82	43.09	43.41
4965	NASDAQ	ITRI	Thu, Jul 25, 2013	42.92	43.72	42.80	43.72
4964	NASDAQ	ITRI	Wed, Jul 24, 2013	43.41	43.58	42.90	43.09
4963	NASDAQ	ITRI	Tue, Jul 23, 2013	43.55	43.67	42.91	43.15
4962	NASDAQ	ITRI	Mon, Jul 22, 2013	43.24	43.81	42.97	43.50
4961	NASDAQ	ITRI	Fri, Jul 19, 2013	42.51	43.23	42.51	43.13
4960	NASDAQ	ITRI	Thu, Jul 18, 2013	42.54	42.74	42.19	42.73
4959	NASDAQ	ITRI	Wed, Jul 17, 2013	42.69	42.77	42.21	42.44
4958	NASDAQ	ITRI	Tue, Jul 16, 2013	42.54	42.82	42.36	42.39
4957	NASDAQ	ITRI	Mon, Jul 15, 2013	42.51	42.85	42.26	42.44
4956	NASDAQ	ITRI	Fri, Jul 12, 2013	43.24	43.34	42.43	42.52
4955	NASDAQ	ITRI	Thu, Jul 11, 2013	43.00	43.30	42.53	43.16
4954	NASDAQ	ITRI	Wed, Jul 10, 2013	42.57	42.92	42.39	42.74
4953	NASDAQ	ITRI	Tue, Jul 9, 2013	42.58	42.70	42.30	42.50
4952	NASDAQ	ITRI	Mon, Jul 8, 2013	42.54	42.90	42.18	42.28
4951	NASDAQ	ITRI	Fri, Jul 5, 2013	41.89	42.55	41.49	42.52
4950	NASDAQ	ITRI	Wed, Jul 3, 2013	41.05	41.45	40.91	41.33
4949	NASDAQ	ITRI	Tue, Jul 2, 2013	42.74	43.16	40.92	41.11
4948	NASDAQ	ITRI	Mon, Jul 1, 2013	42.61	43.00	42.32	42.83
4947	NASDAQ	ITRI	Fri, Jun 28, 2013	42.27	42.73	41.81	42.43
4946	NASDAQ	ITRI	Thu, Jun 27, 2013	41.96	42.53	41.96	42.47
4945	NASDAQ	ITRI	Wed, Jun 26, 2013	41.87	41.92	41.29	41.64
4944	NASDAQ	ITRI	Tue, Jun 25, 2013	41.71	42.06	41.19	41.52
4943	NASDAQ	ITRI	Mon, Jun 24, 2013	41.13	42.70	41.04	41.20
4942	NASDAQ	ITRI	Fri, Jun 21, 2013	42.98	43.12	42.12	42.32
4941	NASDAQ	ITRI	Thu, Jun 20, 2013	43.11	43.11	42.71	42.85
4940	NASDAQ	ITRI	Wed, Jun 19, 2013	43.40	43.74	43.24	43.49
4939	NASDAQ	ITRI	Tue, Jun 18, 2013	43.17	43.74	43.08	43.45
4938	NASDAQ	ITRI	Mon, Jun 17, 2013	42.77	43.09	42.38	43.06
4937	NASDAQ	ITRI	Fri, Jun 14, 2013	42.40	42.74	42.15	42.29
4936	NASDAQ	ITRI	Thu, Jun 13, 2013	42.25	42.56	41.91	42.52
4935	NASDAQ	ITRI	Wed, Jun 12, 2013	42.17	42.44	42.01	42.25
4934	NASDAQ	ITRI	Tue, Jun 11, 2013	42.30	42.98	42.02	42.03
4933	NASDAQ	ITRI	Mon, Jun 10, 2013	42.93	43.01	42.46	42.70
4932	NASDAQ	ITRI	Fri, Jun 7, 2013	42.61	43.11	42.48	42.99
4931	NASDAQ	ITRI	Thu, Jun 6, 2013	41.99	42.50	41.72	42.47
4930	NASDAQ	ITRI	Wed, Jun 5, 2013	42.00	42.01	41.62	41.68
4929	NASDAQ	ITRI	Tue, Jun 4, 2013	42.06	42.24	41.83	41.93
4928	NASDAQ	ITRI	Mon, Jun 3, 2013	42.15	42.40	41.86	42.19
4927	NASDAQ	ITRI	Fri, May 31, 2013	42.00	42.36	41.56	42.00
4926	NASDAQ	ITRI	Thu, May 30, 2013	41.23	42.00	40.74	41.96
4925	NASDAQ	ITRI	Wed, May 29, 2013	41.41	41.50	40.60	41.07
4924	NASDAQ	ITRI	Tue, May 28, 2013	42.15	42.15	41.42	41.71
4923	NASDAQ	ITRI	Fri, May 24, 2013	41.90	41.90	41.34	41.63
4922	NASDAQ	ITRI	Thu, May 23, 2013	42.00	42.26	41.62	42.00
4921	NASDAQ	ITRI	Wed, May 22, 2013	43.50	43.87	42.10	42.38
4920	NASDAQ	ITRI	Tue, May 21, 2013	43.21	43.74	43.18	43.47
4919	NASDAQ	ITRI	Mon, May 20, 2013	42.60	43.37	42.60	43.10
4918	NASDAQ	ITRI	Fri, May 17, 2013	42.51	43.15	42.46	42.80
4917	NASDAQ	ITRI	Thu, May 16, 2013	42.07	42.90	41.67	42.29
4916	NASDAQ	ITRI	Wed, May 15, 2013	41.55	42.46	41.35	42.28
4915	NASDAQ	ITRI	Tue, May 14, 2013	40.89	41.85	40.87	41.40
4914	NASDAQ	ITRI	Mon, May 13, 2013	40.77	40.89	40.00	40.77
4913	NASDAQ	ITRI	Fri, May 10, 2013	40.57	41.26	40.45	40.94
4912	NASDAQ	ITRI	Thu, May 9, 2013	40.58	40.79	40.30	40.55
4911	NASDAQ	ITRI	Wed, May 8, 2013	40.43	40.82	40.22	40.80
4910	NASDAQ	ITRI	Tue, May 7, 2013	40.16	40.51	40.00	40.43
4909	NASDAQ	ITRI	Mon, May 6, 2013	40.01	40.28	39.67	40.17
4908	NASDAQ	ITRI	Fri, May 3, 2013	39.90	40.56	39.56	40.31
4907	NASDAQ	ITRI	Thu, May 2, 2013	39.89	40.00	39.24	39.44
4906	NASDAQ	ITRI	Wed, May 1, 2013	39.65	39.79	39.19	39.56
4905	NASDAQ	ITRI	Tue, Apr 30, 2013	39.03	39.75	38.73	39.65
4904	NASDAQ	ITRI	Mon, Apr 29, 2013	39.88	40.17	38.99	39.15
4903	NASDAQ	ITRI	Fri, Apr 26, 2013	40.54	40.91	38.16	39.85
4902	NASDAQ	ITRI	Thu, Apr 25, 2013	44.20	45.28	43.82	44.39
4901	NASDAQ	ITRI	Wed, Apr 24, 2013	43.78	44.37	43.66	44.20
4900	NASDAQ	ITRI	Tue, Apr 23, 2013	43.07	43.86	43.07	43.69
4899	NASDAQ	ITRI	Mon, Apr 22, 2013	42.80	43.20	42.65	42.96
4898	NASDAQ	ITRI	Fri, Apr 19, 2013	43.39	43.71	42.45	42.82
4897	NASDAQ	ITRI	Thu, Apr 18, 2013	43.82	43.82	42.62	43.20
4896	NASDAQ	ITRI	Wed, Apr 17, 2013	44.72	44.93	43.25	43.79
4895	NASDAQ	ITRI	Tue, Apr 16, 2013	45.96	45.96	44.70	45.11
4894	NASDAQ	ITRI	Mon, Apr 15, 2013	46.67	46.88	44.99	45.61
4893	NASDAQ	ITRI	Fri, Apr 12, 2013	46.75	47.12	46.45	47.00
4892	NASDAQ	ITRI	Thu, Apr 11, 2013	46.70	46.92	45.96	46.92
4891	NASDAQ	ITRI	Wed, Apr 10, 2013	45.62	46.88	45.53	46.62
4890	NASDAQ	ITRI	Tue, Apr 9, 2013	45.30	45.65	44.92	45.40
4889	NASDAQ	ITRI	Mon, Apr 8, 2013	44.79	45.11	44.52	45.09
4888	NASDAQ	ITRI	Fri, Apr 5, 2013	44.87	44.93	44.48	44.66
4887	NASDAQ	ITRI	Thu, Apr 4, 2013	44.74	45.48	44.74	45.45
4886	NASDAQ	ITRI	Wed, Apr 3, 2013	45.14	45.38	44.41	44.76
4885	NASDAQ	ITRI	Tue, Apr 2, 2013	45.66	46.10	44.82	45.00
4884	NASDAQ	ITRI	Mon, Apr 1, 2013	46.33	46.40	44.97	45.37
4883	NASDAQ	ITRI	Thu, Mar 28, 2013	45.91	46.50	45.63	46.40
4882	NASDAQ	ITRI	Wed, Mar 27, 2013	45.59	46.23	44.93	46.05
4881	NASDAQ	ITRI	Tue, Mar 26, 2013	45.83	46.05	45.49	45.75
4880	NASDAQ	ITRI	Mon, Mar 25, 2013	45.81	46.23	45.40	45.71
4879	NASDAQ	ITRI	Fri, Mar 22, 2013	46.01	46.17	45.20	45.79
4878	NASDAQ	ITRI	Thu, Mar 21, 2013	46.45	46.90	45.99	46.00
4877	NASDAQ	ITRI	Wed, Mar 20, 2013	46.51	47.01	46.13	46.73
4876	NASDAQ	ITRI	Tue, Mar 19, 2013	46.34	46.46	45.61	46.35
4875	NASDAQ	ITRI	Mon, Mar 18, 2013	45.99	46.48	45.57	46.15
4874	NASDAQ	ITRI	Fri, Mar 15, 2013	46.00	46.68	45.90	46.35
4873	NASDAQ	ITRI	Thu, Mar 14, 2013	44.60	45.97	44.60	45.75
4872	NASDAQ	ITRI	Wed, Mar 13, 2013	43.79	44.78	43.76	44.69
4871	NASDAQ	ITRI	Tue, Mar 12, 2013	43.47	43.98	43.16	43.87
4870	NASDAQ	ITRI	Mon, Mar 11, 2013	43.74	43.81	43.05	43.65
4869	NASDAQ	ITRI	Fri, Mar 8, 2013	43.44	43.83	43.18	43.39
4868	NASDAQ	ITRI	Thu, Mar 7, 2013	42.67	43.40	42.42	43.17
4867	NASDAQ	ITRI	Wed, Mar 6, 2013	42.62	42.98	42.29	42.76
4866	NASDAQ	ITRI	Tue, Mar 5, 2013	42.01	42.81	41.96	42.32
4865	NASDAQ	ITRI	Mon, Mar 4, 2013	41.46	42.09	41.35	41.96
4864	NASDAQ	ITRI	Fri, Mar 1, 2013	41.88	42.05	41.41	41.50
4863	NASDAQ	ITRI	Thu, Feb 28, 2013	42.11	43.48	42.07	42.07
4862	NASDAQ	ITRI	Wed, Feb 27, 2013	42.01	42.23	41.85	42.10
4861	NASDAQ	ITRI	Tue, Feb 26, 2013	42.34	42.88	41.94	41.95
4860	NASDAQ	ITRI	Mon, Feb 25, 2013	43.55	43.55	42.03	42.08
4859	NASDAQ	ITRI	Fri, Feb 22, 2013	42.41	43.38	42.41	43.38
4858	NASDAQ	ITRI	Thu, Feb 21, 2013	43.08	43.10	42.28	42.35
4857	NASDAQ	ITRI	Wed, Feb 20, 2013	43.24	43.67	43.14	43.23
4856	NASDAQ	ITRI	Tue, Feb 19, 2013	43.61	43.62	42.84	43.40
4855	NASDAQ	ITRI	Fri, Feb 15, 2013	42.99	43.88	42.90	43.51
4854	NASDAQ	ITRI	Thu, Feb 14, 2013	42.02	44.51	42.02	43.51
4853	NASDAQ	ITRI	Wed, Feb 13, 2013	47.86	48.42	47.37	47.85
4852	NASDAQ	ITRI	Tue, Feb 12, 2013	47.50	47.94	47.30	47.90
4851	NASDAQ	ITRI	Mon, Feb 11, 2013	47.65	47.89	47.05	47.48
4850	NASDAQ	ITRI	Fri, Feb 8, 2013	47.04	47.69	46.95	47.55
4849	NASDAQ	ITRI	Thu, Feb 7, 2013	47.45	47.66	46.61	46.93
4848	NASDAQ	ITRI	Wed, Feb 6, 2013	46.87	47.84	46.36	47.44
4847	NASDAQ	ITRI	Tue, Feb 5, 2013	46.15	46.32	45.60	46.00
4846	NASDAQ	ITRI	Mon, Feb 4, 2013	46.40	46.57	45.59	45.87
4845	NASDAQ	ITRI	Fri, Feb 1, 2013	46.71	46.87	46.45	46.48
4844	NASDAQ	ITRI	Thu, Jan 31, 2013	45.84	46.41	45.63	46.39
4843	NASDAQ	ITRI	Wed, Jan 30, 2013	46.23	46.70	45.70	45.76
4842	NASDAQ	ITRI	Tue, Jan 29, 2013	46.65	46.94	46.07	46.43
4841	NASDAQ	ITRI	Mon, Jan 28, 2013	47.22	47.25	46.56	46.76
4840	NASDAQ	ITRI	Fri, Jan 25, 2013	46.49	47.45	46.23	47.26
4839	NASDAQ	ITRI	Thu, Jan 24, 2013	45.74	46.41	45.53	46.28
4838	NASDAQ	ITRI	Wed, Jan 23, 2013	45.41	45.79	45.22	45.62
4837	NASDAQ	ITRI	Tue, Jan 22, 2013	44.87	45.44	44.50	45.29
4836	NASDAQ	ITRI	Fri, Jan 18, 2013	45.00	45.03	44.65	44.97
4835	NASDAQ	ITRI	Thu, Jan 17, 2013	44.51	45.05	44.00	44.98
4834	NASDAQ	ITRI	Wed, Jan 16, 2013	44.70	45.11	44.37	44.98
4833	NASDAQ	ITRI	Tue, Jan 15, 2013	44.50	44.81	44.00	44.79
4832	NASDAQ	ITRI	Mon, Jan 14, 2013	45.08	45.13	44.41	44.80
4831	NASDAQ	ITRI	Fri, Jan 11, 2013	44.49	45.31	44.26	45.28
4830	NASDAQ	ITRI	Thu, Jan 10, 2013	45.06	45.26	44.22	44.58
4829	NASDAQ	ITRI	Wed, Jan 9, 2013	44.93	45.50	44.79	44.89
4828	NASDAQ	ITRI	Tue, Jan 8, 2013	44.71	45.11	44.31	44.88
4827	NASDAQ	ITRI	Mon, Jan 7, 2013	45.59	45.73	44.61	44.72
4826	NASDAQ	ITRI	Fri, Jan 4, 2013	45.30	45.80	45.11	45.64
4825	NASDAQ	ITRI	Thu, Jan 3, 2013	45.58	45.61	45.08	45.32
4824	NASDAQ	ITRI	Wed, Jan 2, 2013	44.76	45.65	44.76	45.63
4823	NASDAQ	ITRI	Mon, Dec 31, 2012	43.66	44.63	43.56	44.55
4822	NASDAQ	ITRI	Fri, Dec 28, 2012	43.97	44.18	43.63	43.79
4821	NASDAQ	ITRI	Thu, Dec 27, 2012	44.51	44.51	43.64	44.29
4820	NASDAQ	ITRI	Wed, Dec 26, 2012	44.49	45.04	44.29	44.57
4819	NASDAQ	ITRI	Mon, Dec 24, 2012	45.20	45.20	44.08	44.51
4818	NASDAQ	ITRI	Fri, Dec 21, 2012	44.61	45.41	43.69	45.26
4817	NASDAQ	ITRI	Thu, Dec 20, 2012	45.05	45.33	44.61	45.21
4816	NASDAQ	ITRI	Wed, Dec 19, 2012	44.93	45.25	44.35	45.14
4815	NASDAQ	ITRI	Tue, Dec 18, 2012	44.55	45.27	44.32	45.12
4814	NASDAQ	ITRI	Mon, Dec 17, 2012	44.53	44.81	43.95	44.65
4813	NASDAQ	ITRI	Fri, Dec 14, 2012	44.22	44.99	44.09	44.48
4812	NASDAQ	ITRI	Thu, Dec 13, 2012	44.29	44.34	43.75	44.21
4811	NASDAQ	ITRI	Wed, Dec 12, 2012	44.80	44.99	44.04	44.14
4810	NASDAQ	ITRI	Tue, Dec 11, 2012	44.55	44.96	44.38	44.58
4809	NASDAQ	ITRI	Mon, Dec 10, 2012	43.89	44.63	43.89	44.52
4808	NASDAQ	ITRI	Fri, Dec 7, 2012	43.93	44.00	43.58	43.84
4807	NASDAQ	ITRI	Thu, Dec 6, 2012	43.71	44.24	43.43	43.88
4806	NASDAQ	ITRI	Wed, Dec 5, 2012	44.01	44.24	43.54	43.94
4805	NASDAQ	ITRI	Tue, Dec 4, 2012	43.09	43.96	42.92	43.78
4804	NASDAQ	ITRI	Mon, Dec 3, 2012	43.72	44.20	42.56	43.04
4803	NASDAQ	ITRI	Fri, Nov 30, 2012	43.42	44.06	43.41	43.80
4802	NASDAQ	ITRI	Thu, Nov 29, 2012	43.72	43.91	43.11	43.31
4801	NASDAQ	ITRI	Wed, Nov 28, 2012	41.80	43.62	41.80	43.51
4800	NASDAQ	ITRI	Tue, Nov 27, 2012	41.94	42.58	41.76	42.24
4799	NASDAQ	ITRI	Mon, Nov 26, 2012	41.21	42.19	41.01	41.74
4798	NASDAQ	ITRI	Fri, Nov 23, 2012	41.67	41.67	41.10	41.48
4797	NASDAQ	ITRI	Wed, Nov 21, 2012	40.75	41.42	40.38	41.25
4796	NASDAQ	ITRI	Tue, Nov 20, 2012	40.43	40.81	40.30	40.62
4795	NASDAQ	ITRI	Mon, Nov 19, 2012	41.12	41.12	40.12	40.80
4794	NASDAQ	ITRI	Fri, Nov 16, 2012	41.13	41.22	39.71	40.64
4793	NASDAQ	ITRI	Thu, Nov 15, 2012	38.99	41.81	38.42	41.36
4792	NASDAQ	ITRI	Wed, Nov 14, 2012	38.78	39.38	38.78	38.94
4791	NASDAQ	ITRI	Tue, Nov 13, 2012	38.61	39.00	38.21	38.77
4790	NASDAQ	ITRI	Mon, Nov 12, 2012	38.78	39.22	38.39	38.73
4789	NASDAQ	ITRI	Fri, Nov 9, 2012	38.83	39.52	38.45	38.71
4788	NASDAQ	ITRI	Thu, Nov 8, 2012	39.23	39.57	38.70	38.93
4787	NASDAQ	ITRI	Wed, Nov 7, 2012	39.93	40.34	39.14	39.36
4786	NASDAQ	ITRI	Tue, Nov 6, 2012	40.05	40.69	39.78	40.41
4785	NASDAQ	ITRI	Mon, Nov 5, 2012	39.35	40.10	38.89	39.82
4784	NASDAQ	ITRI	Fri, Nov 2, 2012	39.61	39.80	39.31	39.52
4783	NASDAQ	ITRI	Thu, Nov 1, 2012	39.96	40.00	36.87	39.57
4782	NASDAQ	ITRI	Wed, Oct 31, 2012	41.09	41.51	40.65	41.06
4781	NASDAQ	ITRI	Fri, Oct 26, 2012	41.14	41.37	40.80	41.04
4780	NASDAQ	ITRI	Thu, Oct 25, 2012	40.92	41.33	40.52	41.19
4779	NASDAQ	ITRI	Wed, Oct 24, 2012	41.42	41.67	40.63	40.66
4778	NASDAQ	ITRI	Tue, Oct 23, 2012	41.53	41.72	40.88	40.98
4777	NASDAQ	ITRI	Mon, Oct 22, 2012	41.90	42.19	41.44	41.65
4776	NASDAQ	ITRI	Fri, Oct 19, 2012	42.47	43.04	41.55	41.94
4775	NASDAQ	ITRI	Thu, Oct 18, 2012	42.34	42.69	41.63	42.58
4774	NASDAQ	ITRI	Wed, Oct 17, 2012	42.22	42.96	41.45	42.24
4773	NASDAQ	ITRI	Tue, Oct 16, 2012	42.07	42.44	41.00	41.96
4772	NASDAQ	ITRI	Mon, Oct 15, 2012	40.19	41.95	39.97	41.79
4771	NASDAQ	ITRI	Fri, Oct 12, 2012	43.07	43.25	41.99	42.27
4770	NASDAQ	ITRI	Thu, Oct 11, 2012	43.11	43.74	42.71	43.12
4769	NASDAQ	ITRI	Wed, Oct 10, 2012	43.60	43.78	42.71	42.92
4768	NASDAQ	ITRI	Tue, Oct 9, 2012	44.10	44.10	43.15	43.73
4767	NASDAQ	ITRI	Mon, Oct 8, 2012	43.88	44.17	43.32	44.11
4766	NASDAQ	ITRI	Fri, Oct 5, 2012	44.43	44.49	43.70	44.16
4765	NASDAQ	ITRI	Thu, Oct 4, 2012	44.28	44.81	43.70	44.19
4764	NASDAQ	ITRI	Wed, Oct 3, 2012	43.28	44.39	43.25	43.96
4763	NASDAQ	ITRI	Tue, Oct 2, 2012	42.58	42.84	41.78	41.83
4762	NASDAQ	ITRI	Mon, Oct 1, 2012	43.31	43.31	41.75	42.35
4761	NASDAQ	ITRI	Fri, Sep 28, 2012	42.70	43.27	42.44	43.13
4760	NASDAQ	ITRI	Thu, Sep 27, 2012	42.77	43.29	42.42	43.02
4759	NASDAQ	ITRI	Wed, Sep 26, 2012	43.37	43.50	42.34	42.46
4758	NASDAQ	ITRI	Tue, Sep 25, 2012	43.34	43.87	43.23	43.37
4757	NASDAQ	ITRI	Mon, Sep 24, 2012	43.43	43.91	42.95	43.18
4756	NASDAQ	ITRI	Fri, Sep 21, 2012	44.17	44.75	43.40	43.53
4755	NASDAQ	ITRI	Thu, Sep 20, 2012	44.65	44.93	43.93	44.05
4754	NASDAQ	ITRI	Wed, Sep 19, 2012	44.77	45.23	44.77	45.04
4753	NASDAQ	ITRI	Tue, Sep 18, 2012	45.28	45.49	44.69	44.83
4752	NASDAQ	ITRI	Mon, Sep 17, 2012	45.75	45.75	45.08	45.34
4751	NASDAQ	ITRI	Fri, Sep 14, 2012	45.55	46.00	44.98	45.85
4750	NASDAQ	ITRI	Thu, Sep 13, 2012	45.38	45.64	44.78	45.38
4749	NASDAQ	ITRI	Wed, Sep 12, 2012	45.27	45.50	44.84	45.34
4748	NASDAQ	ITRI	Tue, Sep 11, 2012	45.10	45.35	44.84	45.03
4747	NASDAQ	ITRI	Mon, Sep 10, 2012	44.54	45.44	44.25	44.97
4746	NASDAQ	ITRI	Fri, Sep 7, 2012	43.21	44.08	43.03	43.89
4745	NASDAQ	ITRI	Thu, Sep 6, 2012	42.82	43.25	41.93	43.14
4744	NASDAQ	ITRI	Wed, Sep 5, 2012	43.07	43.26	42.22	42.41
4743	NASDAQ	ITRI	Tue, Sep 4, 2012	43.09	43.19	41.82	42.98
4742	NASDAQ	ITRI	Fri, Aug 31, 2012	43.57	43.72	42.77	43.36
4741	NASDAQ	ITRI	Thu, Aug 30, 2012	44.14	44.20	43.12	43.43
4740	NASDAQ	ITRI	Wed, Aug 29, 2012	44.44	44.88	43.65	44.51
4739	NASDAQ	ITRI	Tue, Aug 28, 2012	44.23	44.80	43.73	44.49
4738	NASDAQ	ITRI	Mon, Aug 27, 2012	44.62	44.62	44.01	44.21
4737	NASDAQ	ITRI	Fri, Aug 24, 2012	44.12	44.60	43.82	44.37
4736	NASDAQ	ITRI	Thu, Aug 23, 2012	44.52	44.52	43.79	44.24
4735	NASDAQ	ITRI	Wed, Aug 22, 2012	44.58	44.86	44.13	44.73
4734	NASDAQ	ITRI	Tue, Aug 21, 2012	44.97	45.73	44.47	44.75
4733	NASDAQ	ITRI	Mon, Aug 20, 2012	45.06	45.20	44.22	44.88
4732	NASDAQ	ITRI	Fri, Aug 17, 2012	44.31	45.08	44.00	44.98
4731	NASDAQ	ITRI	Thu, Aug 16, 2012	43.66	44.60	43.66	44.46
4730	NASDAQ	ITRI	Wed, Aug 15, 2012	43.24	43.88	42.98	43.83
4729	NASDAQ	ITRI	Tue, Aug 14, 2012	44.12	44.25	43.18	43.43
4728	NASDAQ	ITRI	Mon, Aug 13, 2012	43.72	44.21	43.31	43.90
4727	NASDAQ	ITRI	Fri, Aug 10, 2012	42.33	44.00	42.22	43.94
4726	NASDAQ	ITRI	Thu, Aug 9, 2012	42.51	42.91	42.32	42.63
4725	NASDAQ	ITRI	Wed, Aug 8, 2012	42.18	42.92	42.16	42.45
4724	NASDAQ	ITRI	Tue, Aug 7, 2012	42.61	43.24	42.12	42.51
4723	NASDAQ	ITRI	Mon, Aug 6, 2012	42.42	42.99	42.14	42.48
4722	NASDAQ	ITRI	Fri, Aug 3, 2012	42.99	43.12	41.91	42.36
4721	NASDAQ	ITRI	Thu, Aug 2, 2012	41.85	43.54	40.49	42.17
4720	NASDAQ	ITRI	Wed, Aug 1, 2012	39.26	39.26	37.36	38.28
4719	NASDAQ	ITRI	Tue, Jul 31, 2012	39.52	39.57	38.89	38.97
4718	NASDAQ	ITRI	Mon, Jul 30, 2012	39.66	40.58	39.47	39.55
4717	NASDAQ	ITRI	Fri, Jul 27, 2012	39.08	40.48	38.99	39.97
4716	NASDAQ	ITRI	Thu, Jul 26, 2012	39.07	39.29	38.22	38.67
4715	NASDAQ	ITRI	Wed, Jul 25, 2012	38.59	39.36	38.02	38.31
4714	NASDAQ	ITRI	Tue, Jul 24, 2012	38.95	39.18	38.00	38.40
4713	NASDAQ	ITRI	Mon, Jul 23, 2012	39.05	39.43	38.55	39.11
4712	NASDAQ	ITRI	Fri, Jul 20, 2012	40.71	40.92	39.34	39.72
4711	NASDAQ	ITRI	Thu, Jul 19, 2012	41.46	42.64	40.94	41.03
4710	NASDAQ	ITRI	Wed, Jul 18, 2012	40.18	42.06	40.18	41.22
4709	NASDAQ	ITRI	Tue, Jul 17, 2012	41.14	41.59	39.88	40.17
4708	NASDAQ	ITRI	Mon, Jul 16, 2012	41.20	41.20	40.41	40.84
4707	NASDAQ	ITRI	Fri, Jul 13, 2012	41.40	42.17	41.07	41.52
4706	NASDAQ	ITRI	Thu, Jul 12, 2012	40.79	41.64	40.36	41.31
4705	NASDAQ	ITRI	Wed, Jul 11, 2012	40.90	41.68	40.52	41.16
4704	NASDAQ	ITRI	Tue, Jul 10, 2012	42.31	42.61	40.55	40.79
4703	NASDAQ	ITRI	Mon, Jul 9, 2012	42.20	42.44	41.53	42.22
4702	NASDAQ	ITRI	Fri, Jul 6, 2012	43.30	43.37	42.13	42.50
4701	NASDAQ	ITRI	Thu, Jul 5, 2012	43.19	44.00	42.49	43.80
4700	NASDAQ	ITRI	Tue, Jul 3, 2012	41.54	43.60	41.38	43.44
4699	NASDAQ	ITRI	Mon, Jul 2, 2012	41.24	41.95	40.76	41.41
4698	NASDAQ	ITRI	Fri, Jun 29, 2012	40.50	41.98	40.27	41.24
4697	NASDAQ	ITRI	Thu, Jun 28, 2012	39.21	39.86	38.67	39.76
4696	NASDAQ	ITRI	Wed, Jun 27, 2012	39.31	40.07	38.99	39.83
4695	NASDAQ	ITRI	Tue, Jun 26, 2012	38.96	39.78	38.51	39.42
4694	NASDAQ	ITRI	Mon, Jun 25, 2012	38.55	39.10	37.41	38.81
4693	NASDAQ	ITRI	Fri, Jun 22, 2012	38.70	39.00	38.08	38.70
4692	NASDAQ	ITRI	Thu, Jun 21, 2012	40.30	40.31	38.20	38.53
4691	NASDAQ	ITRI	Wed, Jun 20, 2012	40.19	40.98	39.88	40.27
4690	NASDAQ	ITRI	Tue, Jun 19, 2012	39.95	40.27	39.41	40.09
4689	NASDAQ	ITRI	Mon, Jun 18, 2012	37.62	40.09	37.57	39.89
4688	NASDAQ	ITRI	Fri, Jun 15, 2012	36.65	37.77	36.50	37.51
4687	NASDAQ	ITRI	Thu, Jun 14, 2012	35.93	36.83	35.53	36.59
4686	NASDAQ	ITRI	Wed, Jun 13, 2012	36.04	36.77	35.68	35.96
4685	NASDAQ	ITRI	Tue, Jun 12, 2012	35.31	36.28	35.10	36.12
4684	NASDAQ	ITRI	Mon, Jun 11, 2012	36.65	36.65	35.12	35.21
4683	NASDAQ	ITRI	Fri, Jun 8, 2012	35.93	36.24	35.25	36.16
4682	NASDAQ	ITRI	Thu, Jun 7, 2012	36.27	36.91	35.92	36.08
4681	NASDAQ	ITRI	Wed, Jun 6, 2012	35.23	35.93	35.22	35.84
4680	NASDAQ	ITRI	Tue, Jun 5, 2012	34.12	35.02	33.94	34.97
4679	NASDAQ	ITRI	Mon, Jun 4, 2012	34.71	34.98	33.33	34.28
4678	NASDAQ	ITRI	Fri, Jun 1, 2012	34.92	35.35	34.42	34.96
4677	NASDAQ	ITRI	Thu, May 31, 2012	35.38	35.96	35.17	35.83
4676	NASDAQ	ITRI	Wed, May 30, 2012	36.33	36.34	35.26	35.42
4675	NASDAQ	ITRI	Tue, May 29, 2012	35.80	36.75	35.63	36.62
4674	NASDAQ	ITRI	Fri, May 25, 2012	35.26	35.66	35.15	35.33
4673	NASDAQ	ITRI	Thu, May 24, 2012	35.55	35.84	34.80	35.30
4672	NASDAQ	ITRI	Wed, May 23, 2012	35.04	35.42	34.43	35.35
4671	NASDAQ	ITRI	Tue, May 22, 2012	35.26	35.68	34.95	35.26
4670	NASDAQ	ITRI	Mon, May 21, 2012	33.64	35.20	33.57	35.12
4669	NASDAQ	ITRI	Fri, May 18, 2012	33.96	34.48	33.45	33.50
4668	NASDAQ	ITRI	Thu, May 17, 2012	35.12	35.45	33.71	33.91
4667	NASDAQ	ITRI	Wed, May 16, 2012	38.75	38.79	34.83	34.96
4666	NASDAQ	ITRI	Tue, May 15, 2012	39.50	39.86	38.75	38.89
4665	NASDAQ	ITRI	Mon, May 14, 2012	39.96	40.21	39.52	39.73
4664	NASDAQ	ITRI	Fri, May 11, 2012	39.93	40.61	39.93	40.20
4663	NASDAQ	ITRI	Thu, May 10, 2012	40.47	40.51	39.92	40.29
4662	NASDAQ	ITRI	Wed, May 9, 2012	39.66	40.28	38.92	40.20
4661	NASDAQ	ITRI	Tue, May 8, 2012	39.49	40.19	38.85	39.99
4660	NASDAQ	ITRI	Mon, May 7, 2012	39.84	40.13	39.24	39.68
4659	NASDAQ	ITRI	Fri, May 4, 2012	40.58	40.58	39.85	40.00
4658	NASDAQ	ITRI	Thu, May 3, 2012	41.35	41.56	40.45	40.72
4657	NASDAQ	ITRI	Wed, May 2, 2012	40.75	41.36	40.59	41.33
4656	NASDAQ	ITRI	Tue, May 1, 2012	40.98	41.68	40.79	41.05
4655	NASDAQ	ITRI	Mon, Apr 30, 2012	41.76	41.98	40.68	40.80
4654	NASDAQ	ITRI	Fri, Apr 27, 2012	43.19	43.19	41.30	41.68
4653	NASDAQ	ITRI	Thu, Apr 26, 2012	40.26	43.40	39.16	43.10
4652	NASDAQ	ITRI	Wed, Apr 25, 2012	43.76	45.12	43.43	44.73
4651	NASDAQ	ITRI	Tue, Apr 24, 2012	43.46	43.74	43.06	43.47
4650	NASDAQ	ITRI	Mon, Apr 23, 2012	43.84	44.08	42.95	43.56
4649	NASDAQ	ITRI	Fri, Apr 20, 2012	44.58	44.96	44.20	44.32
4648	NASDAQ	ITRI	Thu, Apr 19, 2012	44.47	45.06	44.01	44.49
4647	NASDAQ	ITRI	Wed, Apr 18, 2012	43.96	44.68	43.83	44.40
4646	NASDAQ	ITRI	Tue, Apr 17, 2012	43.96	44.70	43.82	44.30
4645	NASDAQ	ITRI	Mon, Apr 16, 2012	43.79	44.06	43.04	43.76
4644	NASDAQ	ITRI	Fri, Apr 13, 2012	44.30	44.47	43.53	43.61
4643	NASDAQ	ITRI	Thu, Apr 12, 2012	43.48	44.54	43.24	44.33
4642	NASDAQ	ITRI	Wed, Apr 11, 2012	42.38	43.45	42.23	43.22
4641	NASDAQ	ITRI	Tue, Apr 10, 2012	42.69	42.99	41.93	42.07
4640	NASDAQ	ITRI	Mon, Apr 9, 2012	43.59	43.59	42.75	42.77
4639	NASDAQ	ITRI	Thu, Apr 5, 2012	44.51	44.82	44.00	44.39
4638	NASDAQ	ITRI	Wed, Apr 4, 2012	44.96	45.14	44.01	44.73
4637	NASDAQ	ITRI	Tue, Apr 3, 2012	45.07	45.63	44.67	45.42
4636	NASDAQ	ITRI	Mon, Apr 2, 2012	45.14	45.50	44.31	45.26
4635	NASDAQ	ITRI	Fri, Mar 30, 2012	45.56	45.75	45.12	45.41
4634	NASDAQ	ITRI	Thu, Mar 29, 2012	44.80	45.63	44.43	45.51
4633	NASDAQ	ITRI	Wed, Mar 28, 2012	44.82	45.22	44.36	45.19
4632	NASDAQ	ITRI	Tue, Mar 27, 2012	44.77	44.91	44.19	44.86
4631	NASDAQ	ITRI	Mon, Mar 26, 2012	44.57	44.67	44.07	44.49
4630	NASDAQ	ITRI	Fri, Mar 23, 2012	43.71	44.29	43.55	44.07
4629	NASDAQ	ITRI	Thu, Mar 22, 2012	43.34	43.96	43.19	43.84
4628	NASDAQ	ITRI	Wed, Mar 21, 2012	44.00	44.37	43.59	44.04
4627	NASDAQ	ITRI	Tue, Mar 20, 2012	44.21	44.50	43.51	44.00
4626	NASDAQ	ITRI	Mon, Mar 19, 2012	44.81	45.01	44.20	44.62
4625	NASDAQ	ITRI	Fri, Mar 16, 2012	46.99	47.05	44.17	44.65
4624	NASDAQ	ITRI	Thu, Mar 15, 2012	46.23	47.14	46.12	46.93
4623	NASDAQ	ITRI	Wed, Mar 14, 2012	46.54	46.78	45.77	46.13
4622	NASDAQ	ITRI	Tue, Mar 13, 2012	45.70	46.46	45.09	46.38
4621	NASDAQ	ITRI	Mon, Mar 12, 2012	46.02	46.08	45.01	45.45
4620	NASDAQ	ITRI	Fri, Mar 9, 2012	45.00	46.25	45.00	46.13
4619	NASDAQ	ITRI	Thu, Mar 8, 2012	44.62	45.29	44.17	45.06
4618	NASDAQ	ITRI	Wed, Mar 7, 2012	43.76	44.41	43.34	44.04
4617	NASDAQ	ITRI	Tue, Mar 6, 2012	44.07	44.30	42.89	43.51
4616	NASDAQ	ITRI	Mon, Mar 5, 2012	44.40	45.06	44.03	44.60
4615	NASDAQ	ITRI	Fri, Mar 2, 2012	45.62	45.83	44.22	44.48
4614	NASDAQ	ITRI	Thu, Mar 1, 2012	44.61	46.24	44.38	45.51
4613	NASDAQ	ITRI	Wed, Feb 29, 2012	45.53	45.80	44.32	44.46
4612	NASDAQ	ITRI	Tue, Feb 28, 2012	45.22	46.27	45.16	45.53
4611	NASDAQ	ITRI	Mon, Feb 27, 2012	44.48	45.51	44.13	45.11
4610	NASDAQ	ITRI	Fri, Feb 24, 2012	45.46	45.74	44.60	44.68
4609	NASDAQ	ITRI	Thu, Feb 23, 2012	45.63	46.29	44.70	45.20
4608	NASDAQ	ITRI	Wed, Feb 22, 2012	46.73	46.93	46.39	46.52
4607	NASDAQ	ITRI	Tue, Feb 21, 2012	46.62	47.88	46.58	46.78
4606	NASDAQ	ITRI	Fri, Feb 17, 2012	47.38	48.52	47.08	47.88
4605	NASDAQ	ITRI	Thu, Feb 16, 2012	45.62	50.35	45.48	48.23
4604	NASDAQ	ITRI	Wed, Feb 15, 2012	40.88	41.26	39.45	40.11
4603	NASDAQ	ITRI	Tue, Feb 14, 2012	40.79	41.23	40.32	40.80
4602	NASDAQ	ITRI	Mon, Feb 13, 2012	41.71	42.23	40.82	41.12
4601	NASDAQ	ITRI	Fri, Feb 10, 2012	41.90	41.90	41.18	41.45
4600	NASDAQ	ITRI	Thu, Feb 9, 2012	41.22	42.91	41.04	42.42
4599	NASDAQ	ITRI	Wed, Feb 8, 2012	41.42	41.77	40.79	41.19
4598	NASDAQ	ITRI	Tue, Feb 7, 2012	41.00	41.81	40.82	41.30
4597	NASDAQ	ITRI	Mon, Feb 6, 2012	39.76	41.13	39.22	41.04
4596	NASDAQ	ITRI	Fri, Feb 3, 2012	38.75	40.00	38.43	39.79
4595	NASDAQ	ITRI	Thu, Feb 2, 2012	38.71	39.06	38.26	38.39
4594	NASDAQ	ITRI	Wed, Feb 1, 2012	39.01	39.33	38.05	38.61
4593	NASDAQ	ITRI	Tue, Jan 31, 2012	39.90	40.00	38.69	38.79
4592	NASDAQ	ITRI	Mon, Jan 30, 2012	39.83	39.98	39.45	39.60
4591	NASDAQ	ITRI	Fri, Jan 27, 2012	39.22	40.28	39.11	40.22
4590	NASDAQ	ITRI	Thu, Jan 26, 2012	39.69	40.05	39.37	39.46
4589	NASDAQ	ITRI	Wed, Jan 25, 2012	38.92	39.50	38.54	39.34
4588	NASDAQ	ITRI	Tue, Jan 24, 2012	38.70	39.33	38.28	38.85
4587	NASDAQ	ITRI	Mon, Jan 23, 2012	39.02	39.48	38.60	38.89
4586	NASDAQ	ITRI	Fri, Jan 20, 2012	39.00	39.35	38.62	38.85
4585	NASDAQ	ITRI	Thu, Jan 19, 2012	38.51	39.57	38.51	39.06
4584	NASDAQ	ITRI	Wed, Jan 18, 2012	37.72	38.68	37.62	38.55
4583	NASDAQ	ITRI	Tue, Jan 17, 2012	38.77	39.09	37.88	37.90
4582	NASDAQ	ITRI	Fri, Jan 13, 2012	38.92	39.32	38.22	38.58
4581	NASDAQ	ITRI	Thu, Jan 12, 2012	39.00	39.36	38.26	39.12
4580	NASDAQ	ITRI	Wed, Jan 11, 2012	38.45	39.37	38.22	38.95
4579	NASDAQ	ITRI	Tue, Jan 10, 2012	38.06	39.04	37.90	38.60
4578	NASDAQ	ITRI	Mon, Jan 9, 2012	36.77	37.82	36.76	37.76
4577	NASDAQ	ITRI	Fri, Jan 6, 2012	36.44	37.30	36.38	36.77
4576	NASDAQ	ITRI	Thu, Jan 5, 2012	36.51	36.79	36.11	36.60
4575	NASDAQ	ITRI	Wed, Jan 4, 2012	37.41	37.44	36.33	36.79
4574	NASDAQ	ITRI	Tue, Jan 3, 2012	36.50	37.98	36.28	37.55
4573	NASDAQ	ITRI	Fri, Dec 30, 2011	36.74	36.74	35.70	35.77
4572	NASDAQ	ITRI	Thu, Dec 29, 2011	35.94	36.81	35.84	36.69
4571	NASDAQ	ITRI	Wed, Dec 28, 2011	35.83	36.00	35.49	35.90
4570	NASDAQ	ITRI	Tue, Dec 27, 2011	35.63	35.80	35.22	35.70
4569	NASDAQ	ITRI	Fri, Dec 23, 2011	35.20	35.77	34.90	35.77
4568	NASDAQ	ITRI	Thu, Dec 22, 2011	33.94	35.33	33.94	35.09
4567	NASDAQ	ITRI	Wed, Dec 21, 2011	34.17	34.55	33.41	34.21
4566	NASDAQ	ITRI	Tue, Dec 20, 2011	34.29	35.02	33.92	34.17
4565	NASDAQ	ITRI	Mon, Dec 19, 2011	34.88	35.50	33.81	33.91
4564	NASDAQ	ITRI	Fri, Dec 16, 2011	35.01	35.66	34.72	34.99
4563	NASDAQ	ITRI	Thu, Dec 15, 2011	35.30	36.00	34.66	34.85
4562	NASDAQ	ITRI	Wed, Dec 14, 2011	34.91	35.32	34.61	34.92
4561	NASDAQ	ITRI	Tue, Dec 13, 2011	35.78	36.19	34.91	35.02
4560	NASDAQ	ITRI	Mon, Dec 12, 2011	36.10	36.10	35.04	35.65
4559	NASDAQ	ITRI	Fri, Dec 9, 2011	35.15	36.74	35.00	36.65
4558	NASDAQ	ITRI	Thu, Dec 8, 2011	36.48	36.72	35.03	35.14
4557	NASDAQ	ITRI	Wed, Dec 7, 2011	36.53	37.32	36.18	36.87
4556	NASDAQ	ITRI	Tue, Dec 6, 2011	36.59	37.50	36.47	36.90
4555	NASDAQ	ITRI	Mon, Dec 5, 2011	35.95	36.82	35.51	36.63
4554	NASDAQ	ITRI	Fri, Dec 2, 2011	35.78	36.36	35.19	35.29
4553	NASDAQ	ITRI	Thu, Dec 1, 2011	35.21	35.71	35.09	35.40
4552	NASDAQ	ITRI	Wed, Nov 30, 2011	35.14	35.47	34.71	35.43
4551	NASDAQ	ITRI	Tue, Nov 29, 2011	33.53	34.22	33.53	33.89
4550	NASDAQ	ITRI	Mon, Nov 28, 2011	33.19	34.25	33.19	33.53
4549	NASDAQ	ITRI	Fri, Nov 25, 2011	31.84	32.38	31.75	32.20
4548	NASDAQ	ITRI	Wed, Nov 23, 2011	33.01	33.35	31.47	32.06
4547	NASDAQ	ITRI	Tue, Nov 22, 2011	34.20	34.32	33.11	33.37
4546	NASDAQ	ITRI	Mon, Nov 21, 2011	34.23	34.54	33.47	34.35
4545	NASDAQ	ITRI	Fri, Nov 18, 2011	35.96	36.19	34.77	35.01
4544	NASDAQ	ITRI	Thu, Nov 17, 2011	36.61	36.75	35.50	35.88
4543	NASDAQ	ITRI	Wed, Nov 16, 2011	36.40	37.70	36.40	36.75
4542	NASDAQ	ITRI	Tue, Nov 15, 2011	36.46	37.22	35.98	36.82
4541	NASDAQ	ITRI	Mon, Nov 14, 2011	36.62	37.28	36.11	36.72
4540	NASDAQ	ITRI	Fri, Nov 11, 2011	36.31	37.42	36.28	36.84
4539	NASDAQ	ITRI	Thu, Nov 10, 2011	36.73	37.00	35.78	35.93
4538	NASDAQ	ITRI	Wed, Nov 9, 2011	37.03	37.50	35.67	36.25
4537	NASDAQ	ITRI	Tue, Nov 8, 2011	38.31	38.95	37.36	38.17
4536	NASDAQ	ITRI	Mon, Nov 7, 2011	38.41	38.44	36.84	37.95
4535	NASDAQ	ITRI	Fri, Nov 4, 2011	37.98	38.79	37.34	38.49
4534	NASDAQ	ITRI	Thu, Nov 3, 2011	38.14	38.59	37.00	38.40
4533	NASDAQ	ITRI	Wed, Nov 2, 2011	37.02	37.93	36.65	37.58
4532	NASDAQ	ITRI	Tue, Nov 1, 2011	35.97	37.27	35.29	36.44
4531	NASDAQ	ITRI	Mon, Oct 31, 2011	38.03	38.31	36.45	36.79
4530	NASDAQ	ITRI	Fri, Oct 28, 2011	37.38	37.58	36.98	37.22
4529	NASDAQ	ITRI	Thu, Oct 27, 2011	36.64	38.99	36.64	37.19
4528	NASDAQ	ITRI	Wed, Oct 26, 2011	31.00	37.45	30.75	35.73
4527	NASDAQ	ITRI	Tue, Oct 25, 2011	33.79	34.01	32.23	32.54
4526	NASDAQ	ITRI	Mon, Oct 24, 2011	31.81	33.98	31.63	33.86
4525	NASDAQ	ITRI	Fri, Oct 21, 2011	31.61	31.96	30.87	31.48
4524	NASDAQ	ITRI	Thu, Oct 20, 2011	31.07	31.44	30.40	31.09
4523	NASDAQ	ITRI	Wed, Oct 19, 2011	32.22	32.25	30.75	31.04
4522	NASDAQ	ITRI	Tue, Oct 18, 2011	33.77	33.78	31.78	32.13
4521	NASDAQ	ITRI	Mon, Oct 17, 2011	34.71	34.71	33.33	33.57
4520	NASDAQ	ITRI	Fri, Oct 14, 2011	33.75	33.90	32.50	33.31
4519	NASDAQ	ITRI	Thu, Oct 13, 2011	33.62	34.97	32.84	33.20
4518	NASDAQ	ITRI	Wed, Oct 12, 2011	31.93	33.15	31.74	32.76
4517	NASDAQ	ITRI	Tue, Oct 11, 2011	31.49	31.89	30.95	31.54
4516	NASDAQ	ITRI	Mon, Oct 10, 2011	31.43	32.21	31.07	31.53
4515	NASDAQ	ITRI	Fri, Oct 7, 2011	32.38	32.44	30.06	30.83
4514	NASDAQ	ITRI	Thu, Oct 6, 2011	31.66	32.62	30.76	32.25
4513	NASDAQ	ITRI	Wed, Oct 5, 2011	29.76	32.07	29.55	31.89
4512	NASDAQ	ITRI	Tue, Oct 4, 2011	27.13	29.98	26.90	29.97
4511	NASDAQ	ITRI	Mon, Oct 3, 2011	29.31	29.77	27.50	27.52
4510	NASDAQ	ITRI	Fri, Sep 30, 2011	31.06	31.17	29.03	29.50
4509	NASDAQ	ITRI	Thu, Sep 29, 2011	31.84	32.65	31.31	32.14
4508	NASDAQ	ITRI	Wed, Sep 28, 2011	34.80	34.80	32.37	32.61
4507	NASDAQ	ITRI	Tue, Sep 27, 2011	34.65	35.98	33.93	34.71
4506	NASDAQ	ITRI	Mon, Sep 26, 2011	33.72	34.43	33.12	33.88
4505	NASDAQ	ITRI	Fri, Sep 23, 2011	32.05	33.21	32.00	33.13
4504	NASDAQ	ITRI	Thu, Sep 22, 2011	32.86	32.95	31.44	32.32
4503	NASDAQ	ITRI	Wed, Sep 21, 2011	35.00	35.29	33.89	33.96
4502	NASDAQ	ITRI	Tue, Sep 20, 2011	36.68	36.89	35.02	35.05
4501	NASDAQ	ITRI	Mon, Sep 19, 2011	36.59	36.85	35.65	36.63
4500	NASDAQ	ITRI	Fri, Sep 16, 2011	37.92	38.29	36.40	37.26
4499	NASDAQ	ITRI	Thu, Sep 15, 2011	37.94	38.48	37.36	38.19
4498	NASDAQ	ITRI	Wed, Sep 14, 2011	36.93	37.96	35.89	37.54
4497	NASDAQ	ITRI	Tue, Sep 13, 2011	36.04	37.19	35.64	36.71
4496	NASDAQ	ITRI	Mon, Sep 12, 2011	35.41	35.95	35.02	35.89
4495	NASDAQ	ITRI	Fri, Sep 9, 2011	36.85	36.95	35.47	35.89
4494	NASDAQ	ITRI	Thu, Sep 8, 2011	37.70	38.05	37.06	37.24
4493	NASDAQ	ITRI	Wed, Sep 7, 2011	36.89	38.30	36.89	38.18
4492	NASDAQ	ITRI	Tue, Sep 6, 2011	35.53	36.29	35.01	36.15
4491	NASDAQ	ITRI	Fri, Sep 2, 2011	37.05	37.62	36.24	36.67
4490	NASDAQ	ITRI	Thu, Sep 1, 2011	39.85	39.94	37.61	37.76
4489	NASDAQ	ITRI	Wed, Aug 31, 2011	40.31	40.90	39.60	39.82
4488	NASDAQ	ITRI	Tue, Aug 30, 2011	39.63	40.21	39.26	39.92
4487	NASDAQ	ITRI	Mon, Aug 29, 2011	38.07	39.80	37.82	39.69
4486	NASDAQ	ITRI	Fri, Aug 26, 2011	35.95	37.95	35.76	37.63
4485	NASDAQ	ITRI	Thu, Aug 25, 2011	37.54	37.64	36.21	36.28
4484	NASDAQ	ITRI	Wed, Aug 24, 2011	36.85	37.47	36.22	37.44
4483	NASDAQ	ITRI	Tue, Aug 23, 2011	34.85	37.02	34.85	37.01
4482	NASDAQ	ITRI	Mon, Aug 22, 2011	35.84	35.88	34.50	34.65
4481	NASDAQ	ITRI	Fri, Aug 19, 2011	35.08	35.85	34.96	35.07
4480	NASDAQ	ITRI	Thu, Aug 18, 2011	37.75	37.82	35.14	35.45
4479	NASDAQ	ITRI	Wed, Aug 17, 2011	40.33	40.45	38.00	38.64
4478	NASDAQ	ITRI	Tue, Aug 16, 2011	40.29	40.67	39.80	40.10
4477	NASDAQ	ITRI	Mon, Aug 15, 2011	39.58	40.82	39.38	40.76
4476	NASDAQ	ITRI	Fri, Aug 12, 2011	39.67	40.00	38.74	39.35
4475	NASDAQ	ITRI	Thu, Aug 11, 2011	37.72	39.91	37.40	39.38
4474	NASDAQ	ITRI	Wed, Aug 10, 2011	38.00	38.47	37.29	37.36
4473	NASDAQ	ITRI	Tue, Aug 9, 2011	37.18	39.11	36.43	38.39
4472	NASDAQ	ITRI	Mon, Aug 8, 2011	39.03	39.85	35.96	36.55
4471	NASDAQ	ITRI	Fri, Aug 5, 2011	40.83	41.58	39.02	40.33
4470	NASDAQ	ITRI	Thu, Aug 4, 2011	42.73	43.10	40.50	40.53
4469	NASDAQ	ITRI	Wed, Aug 3, 2011	42.00	43.29	41.30	43.25
4468	NASDAQ	ITRI	Tue, Aug 2, 2011	42.58	43.40	41.71	41.82
4467	NASDAQ	ITRI	Mon, Aug 1, 2011	43.65	43.88	42.04	42.70
4466	NASDAQ	ITRI	Fri, Jul 29, 2011	43.02	43.81	42.56	43.04
4465	NASDAQ	ITRI	Thu, Jul 28, 2011	46.00	47.31	42.82	43.13
4464	NASDAQ	ITRI	Wed, Jul 27, 2011	48.73	48.73	46.66	47.08
4463	NASDAQ	ITRI	Tue, Jul 26, 2011	49.50	49.64	48.92	49.25
4462	NASDAQ	ITRI	Mon, Jul 25, 2011	48.80	49.71	48.80	49.25
4461	NASDAQ	ITRI	Fri, Jul 22, 2011	48.91	49.37	48.66	49.24
4460	NASDAQ	ITRI	Thu, Jul 21, 2011	48.00	49.00	47.83	48.96
4459	NASDAQ	ITRI	Wed, Jul 20, 2011	47.33	47.85	47.02	47.73
4458	NASDAQ	ITRI	Tue, Jul 19, 2011	46.63	47.30	46.63	47.06
4457	NASDAQ	ITRI	Mon, Jul 18, 2011	46.50	46.95	45.89	46.31
4456	NASDAQ	ITRI	Fri, Jul 15, 2011	46.19	46.58	45.76	46.55
4455	NASDAQ	ITRI	Thu, Jul 14, 2011	47.30	47.70	45.67	46.09
4454	NASDAQ	ITRI	Wed, Jul 13, 2011	47.67	48.10	47.14	47.25
4453	NASDAQ	ITRI	Tue, Jul 12, 2011	48.50	48.75	47.70	47.74
4452	NASDAQ	ITRI	Mon, Jul 11, 2011	48.70	48.75	48.50	48.67
4451	NASDAQ	ITRI	Fri, Jul 8, 2011	48.82	48.96	48.22	48.94
4450	NASDAQ	ITRI	Thu, Jul 7, 2011	48.94	49.43	48.86	49.22
4449	NASDAQ	ITRI	Wed, Jul 6, 2011	49.04	49.53	48.59	48.78
4448	NASDAQ	ITRI	Tue, Jul 5, 2011	48.71	49.71	48.63	49.40
4447	NASDAQ	ITRI	Fri, Jul 1, 2011	48.32	49.13	48.32	48.84
4446	NASDAQ	ITRI	Thu, Jun 30, 2011	47.46	48.62	47.46	48.16
4445	NASDAQ	ITRI	Wed, Jun 29, 2011	46.98	47.59	46.98	47.52
4444	NASDAQ	ITRI	Tue, Jun 28, 2011	46.99	47.09	46.63	46.92
4443	NASDAQ	ITRI	Mon, Jun 27, 2011	47.14	47.28	46.65	46.68
4442	NASDAQ	ITRI	Fri, Jun 24, 2011	47.55	47.90	46.17	46.85
4441	NASDAQ	ITRI	Thu, Jun 23, 2011	47.47	47.67	46.89	47.56
4440	NASDAQ	ITRI	Wed, Jun 22, 2011	47.81	48.48	47.50	47.97
4439	NASDAQ	ITRI	Tue, Jun 21, 2011	47.46	48.22	47.41	47.94
4438	NASDAQ	ITRI	Mon, Jun 20, 2011	47.48	47.79	47.14	47.37
4437	NASDAQ	ITRI	Fri, Jun 17, 2011	47.87	47.97	47.61	47.80
4436	NASDAQ	ITRI	Thu, Jun 16, 2011	47.45	47.84	47.03	47.47
4435	NASDAQ	ITRI	Wed, Jun 15, 2011	47.92	48.38	47.44	47.66
4434	NASDAQ	ITRI	Tue, Jun 14, 2011	48.27	48.78	48.13	48.22
4433	NASDAQ	ITRI	Mon, Jun 13, 2011	48.02	48.49	47.70	47.96
4432	NASDAQ	ITRI	Fri, Jun 10, 2011	48.80	49.08	47.80	48.01
4431	NASDAQ	ITRI	Thu, Jun 9, 2011	48.97	49.50	48.84	48.96
4430	NASDAQ	ITRI	Wed, Jun 8, 2011	49.51	49.74	48.84	48.97
4429	NASDAQ	ITRI	Tue, Jun 7, 2011	49.63	49.94	49.32	49.75
4428	NASDAQ	ITRI	Mon, Jun 6, 2011	49.84	50.05	49.43	49.46
4427	NASDAQ	ITRI	Fri, Jun 3, 2011	49.90	50.27	49.54	49.75
4426	NASDAQ	ITRI	Thu, Jun 2, 2011	50.53	51.12	50.30	50.46
4425	NASDAQ	ITRI	Wed, Jun 1, 2011	51.21	51.67	50.56	50.59
4424	NASDAQ	ITRI	Tue, May 31, 2011	51.13	51.56	50.52	51.25
4423	NASDAQ	ITRI	Fri, May 27, 2011	51.99	52.19	49.40	50.74
4422	NASDAQ	ITRI	Thu, May 26, 2011	52.92	53.80	52.76	53.42
4421	NASDAQ	ITRI	Wed, May 25, 2011	52.57	53.45	52.55	52.93
4420	NASDAQ	ITRI	Tue, May 24, 2011	53.30	53.38	52.86	52.87
4419	NASDAQ	ITRI	Mon, May 23, 2011	53.66	53.80	53.00	53.00
4418	NASDAQ	ITRI	Fri, May 20, 2011	54.14	54.60	53.30	54.31
4417	NASDAQ	ITRI	Thu, May 19, 2011	53.60	54.40	53.40	54.11
4416	NASDAQ	ITRI	Wed, May 18, 2011	53.37	53.58	52.97	53.27
4415	NASDAQ	ITRI	Tue, May 17, 2011	54.57	54.57	53.23	53.34
4414	NASDAQ	ITRI	Mon, May 16, 2011	55.04	55.59	54.56	54.61
4413	NASDAQ	ITRI	Fri, May 13, 2011	54.61	55.26	54.09	54.92
4412	NASDAQ	ITRI	Thu, May 12, 2011	53.29	54.57	53.29	54.33
4411	NASDAQ	ITRI	Wed, May 11, 2011	53.65	53.97	53.36	53.50
4410	NASDAQ	ITRI	Tue, May 10, 2011	52.98	53.96	52.80	53.85
4409	NASDAQ	ITRI	Mon, May 9, 2011	52.77	53.31	52.52	52.93
4408	NASDAQ	ITRI	Fri, May 6, 2011	53.55	53.78	52.94	52.98
4407	NASDAQ	ITRI	Thu, May 5, 2011	53.42	53.88	53.19	53.24
4406	NASDAQ	ITRI	Wed, May 4, 2011	54.03	54.03	53.29	53.61
4405	NASDAQ	ITRI	Tue, May 3, 2011	53.98	54.30	53.75	54.17
4404	NASDAQ	ITRI	Mon, May 2, 2011	54.80	54.80	54.01	54.16
4403	NASDAQ	ITRI	Fri, Apr 29, 2011	54.64	54.71	54.19	54.43
4402	NASDAQ	ITRI	Thu, Apr 28, 2011	53.25	55.13	53.12	54.55
4401	NASDAQ	ITRI	Wed, Apr 27, 2011	55.23	55.30	54.74	55.18
4400	NASDAQ	ITRI	Tue, Apr 26, 2011	54.70	55.57	54.22	55.27
4399	NASDAQ	ITRI	Mon, Apr 25, 2011	54.68	54.73	54.15	54.30
4398	NASDAQ	ITRI	Thu, Apr 21, 2011	54.69	54.83	54.35	54.63
4397	NASDAQ	ITRI	Wed, Apr 20, 2011	54.38	54.83	54.00	54.59
4396	NASDAQ	ITRI	Tue, Apr 19, 2011	54.00	54.03	53.25	53.61
4395	NASDAQ	ITRI	Mon, Apr 18, 2011	54.17	54.50	53.17	53.85
4394	NASDAQ	ITRI	Fri, Apr 15, 2011	54.59	55.28	54.43	54.66
4393	NASDAQ	ITRI	Thu, Apr 14, 2011	54.60	54.91	54.58	54.63
4392	NASDAQ	ITRI	Wed, Apr 13, 2011	55.32	55.35	54.67	54.75
4391	NASDAQ	ITRI	Tue, Apr 12, 2011	54.54	55.39	54.20	54.79
4390	NASDAQ	ITRI	Mon, Apr 11, 2011	54.77	55.94	54.56	54.75
4389	NASDAQ	ITRI	Fri, Apr 8, 2011	54.97	55.37	54.41	54.50
4388	NASDAQ	ITRI	Thu, Apr 7, 2011	55.49	55.50	54.75	54.86
4387	NASDAQ	ITRI	Wed, Apr 6, 2011	55.64	56.20	55.28	55.45
4386	NASDAQ	ITRI	Tue, Apr 5, 2011	55.44	56.21	55.44	55.58
4385	NASDAQ	ITRI	Mon, Apr 4, 2011	55.78	56.26	55.36	55.78
4384	NASDAQ	ITRI	Fri, Apr 1, 2011	56.37	56.37	55.06	55.96
4383	NASDAQ	ITRI	Thu, Mar 31, 2011	55.65	56.44	55.44	56.44
4382	NASDAQ	ITRI	Wed, Mar 30, 2011	55.33	55.95	55.19	55.73
4381	NASDAQ	ITRI	Tue, Mar 29, 2011	53.01	54.94	52.47	54.84
4380	NASDAQ	ITRI	Mon, Mar 28, 2011	53.00	53.39	52.28	52.99
4379	NASDAQ	ITRI	Fri, Mar 25, 2011	52.37	53.20	52.03	53.02
4378	NASDAQ	ITRI	Thu, Mar 24, 2011	51.92	52.60	51.32	52.07
4377	NASDAQ	ITRI	Wed, Mar 23, 2011	51.56	51.75	51.18	51.46
4376	NASDAQ	ITRI	Tue, Mar 22, 2011	51.68	51.76	51.38	51.52
4375	NASDAQ	ITRI	Mon, Mar 21, 2011	51.88	52.47	51.12	51.58
4374	NASDAQ	ITRI	Fri, Mar 18, 2011	51.69	51.96	50.94	51.29
4373	NASDAQ	ITRI	Thu, Mar 17, 2011	51.99	52.23	50.99	51.14
4372	NASDAQ	ITRI	Wed, Mar 16, 2011	51.68	51.91	50.91	51.03
4371	NASDAQ	ITRI	Tue, Mar 15, 2011	51.42	52.40	50.76	51.98
4370	NASDAQ	ITRI	Mon, Mar 14, 2011	53.18	53.35	52.41	52.91
4369	NASDAQ	ITRI	Fri, Mar 11, 2011	52.56	53.54	52.27	53.45
4368	NASDAQ	ITRI	Thu, Mar 10, 2011	53.12	53.73	51.93	52.75
4367	NASDAQ	ITRI	Wed, Mar 9, 2011	54.53	54.69	53.08	53.74
4366	NASDAQ	ITRI	Tue, Mar 8, 2011	54.96	55.19	54.09	54.58
4365	NASDAQ	ITRI	Mon, Mar 7, 2011	55.93	56.22	53.76	54.91
4364	NASDAQ	ITRI	Fri, Mar 4, 2011	56.50	56.50	55.41	55.98
4363	NASDAQ	ITRI	Thu, Mar 3, 2011	56.71	56.99	56.36	56.54
4362	NASDAQ	ITRI	Wed, Mar 2, 2011	55.50	56.72	55.25	56.15
4361	NASDAQ	ITRI	Tue, Mar 1, 2011	56.98	57.08	55.25	55.49
4360	NASDAQ	ITRI	Mon, Feb 28, 2011	57.19	57.20	56.17	56.68
4359	NASDAQ	ITRI	Fri, Feb 25, 2011	56.88	57.49	56.51	56.97
4358	NASDAQ	ITRI	Thu, Feb 24, 2011	55.67	57.48	55.51	56.65
4357	NASDAQ	ITRI	Wed, Feb 23, 2011	56.43	57.21	55.37	55.80
4356	NASDAQ	ITRI	Tue, Feb 22, 2011	57.33	57.33	55.33	55.59
4355	NASDAQ	ITRI	Fri, Feb 18, 2011	57.36	58.36	56.50	57.71
4354	NASDAQ	ITRI	Thu, Feb 17, 2011	58.11	58.22	55.18	57.29
4353	NASDAQ	ITRI	Wed, Feb 16, 2011	63.73	64.17	62.73	63.62
4352	NASDAQ	ITRI	Tue, Feb 15, 2011	63.74	64.10	62.87	63.50
4351	NASDAQ	ITRI	Mon, Feb 14, 2011	63.33	64.04	63.26	63.90
4350	NASDAQ	ITRI	Fri, Feb 11, 2011	62.44	63.85	62.44	63.39
4349	NASDAQ	ITRI	Thu, Feb 10, 2011	62.83	63.69	62.50	63.06
4348	NASDAQ	ITRI	Wed, Feb 9, 2011	62.63	63.19	62.28	63.13
4347	NASDAQ	ITRI	Tue, Feb 8, 2011	62.25	62.80	61.21	62.79
4346	NASDAQ	ITRI	Mon, Feb 7, 2011	63.75	63.80	61.63	62.12
4345	NASDAQ	ITRI	Fri, Feb 4, 2011	60.00	64.39	59.98	64.14
4344	NASDAQ	ITRI	Thu, Feb 3, 2011	58.86	59.24	58.00	58.83
4343	NASDAQ	ITRI	Wed, Feb 2, 2011	59.75	60.26	58.38	58.82
4342	NASDAQ	ITRI	Tue, Feb 1, 2011	58.54	60.25	58.49	59.81
4341	NASDAQ	ITRI	Mon, Jan 31, 2011	57.92	58.52	57.77	58.02
4340	NASDAQ	ITRI	Fri, Jan 28, 2011	59.50	59.83	57.59	57.83
4339	NASDAQ	ITRI	Thu, Jan 27, 2011	59.43	59.75	58.64	59.09
4338	NASDAQ	ITRI	Wed, Jan 26, 2011	58.66	59.53	58.18	59.36
4337	NASDAQ	ITRI	Tue, Jan 25, 2011	59.03	59.22	57.63	58.38
4336	NASDAQ	ITRI	Mon, Jan 24, 2011	58.45	60.00	58.31	59.21
4335	NASDAQ	ITRI	Fri, Jan 21, 2011	58.84	59.27	58.20	58.63
4334	NASDAQ	ITRI	Thu, Jan 20, 2011	59.63	59.70	58.25	58.59
4333	NASDAQ	ITRI	Wed, Jan 19, 2011	59.14	60.87	59.14	59.90
4332	NASDAQ	ITRI	Tue, Jan 18, 2011	59.36	59.40	58.21	59.28
4331	NASDAQ	ITRI	Fri, Jan 14, 2011	58.13	59.36	57.84	59.20
4330	NASDAQ	ITRI	Thu, Jan 13, 2011	59.31	59.40	57.91	58.33
4329	NASDAQ	ITRI	Wed, Jan 12, 2011	58.67	59.15	58.02	59.03
4328	NASDAQ	ITRI	Tue, Jan 11, 2011	57.66	58.25	57.34	58.24
4327	NASDAQ	ITRI	Mon, Jan 10, 2011	56.46	57.44	56.20	57.28
4326	NASDAQ	ITRI	Fri, Jan 7, 2011	57.34	57.34	56.02	56.87
4325	NASDAQ	ITRI	Thu, Jan 6, 2011	55.94	57.29	55.63	57.00
4324	NASDAQ	ITRI	Wed, Jan 5, 2011	55.00	55.69	54.65	55.42
4323	NASDAQ	ITRI	Tue, Jan 4, 2011	55.28	55.28	53.90	55.07
4322	NASDAQ	ITRI	Mon, Jan 3, 2011	55.94	56.00	54.90	55.03
4321	NASDAQ	ITRI	Fri, Dec 31, 2010	56.15	56.20	55.39	55.45
4320	NASDAQ	ITRI	Thu, Dec 30, 2010	55.74	56.19	55.50	55.87
4319	NASDAQ	ITRI	Wed, Dec 29, 2010	55.05	55.62	54.72	55.53
4318	NASDAQ	ITRI	Tue, Dec 28, 2010	54.96	54.99	54.15	54.57
4317	NASDAQ	ITRI	Mon, Dec 27, 2010	54.41	54.99	54.06	54.73
4316	NASDAQ	ITRI	Thu, Dec 23, 2010	54.09	55.13	53.47	54.73
4315	NASDAQ	ITRI	Wed, Dec 22, 2010	54.65	54.80	53.82	53.85
4314	NASDAQ	ITRI	Tue, Dec 21, 2010	54.44	54.81	54.01	54.23
4313	NASDAQ	ITRI	Mon, Dec 20, 2010	54.35	54.67	54.20	54.40
4312	NASDAQ	ITRI	Fri, Dec 17, 2010	55.25	55.37	54.08	54.44
4311	NASDAQ	ITRI	Thu, Dec 16, 2010	54.73	55.54	54.25	55.43
4310	NASDAQ	ITRI	Wed, Dec 15, 2010	55.67	56.16	54.82	54.91
4309	NASDAQ	ITRI	Tue, Dec 14, 2010	55.56	56.50	55.56	55.67
4308	NASDAQ	ITRI	Mon, Dec 13, 2010	57.06	59.75	55.75	55.95
4307	NASDAQ	ITRI	Fri, Dec 10, 2010	55.28	56.48	55.28	55.89
4306	NASDAQ	ITRI	Thu, Dec 9, 2010	54.46	55.52	54.00	55.30
4305	NASDAQ	ITRI	Wed, Dec 8, 2010	54.51	54.71	54.01	54.21
4304	NASDAQ	ITRI	Tue, Dec 7, 2010	54.85	54.85	53.63	54.22
4303	NASDAQ	ITRI	Mon, Dec 6, 2010	54.06	54.52	53.54	54.20
4302	NASDAQ	ITRI	Fri, Dec 3, 2010	53.20	54.03	52.20	53.84
4301	NASDAQ	ITRI	Thu, Dec 2, 2010	54.42	55.71	52.03	53.25
4300	NASDAQ	ITRI	Wed, Dec 1, 2010	57.65	57.65	56.10	56.33
4299	NASDAQ	ITRI	Tue, Nov 30, 2010	57.38	57.39	56.44	56.77
4298	NASDAQ	ITRI	Mon, Nov 29, 2010	58.32	58.58	57.26	57.84
4297	NASDAQ	ITRI	Fri, Nov 26, 2010	58.53	59.11	58.12	58.58
4296	NASDAQ	ITRI	Wed, Nov 24, 2010	59.14	59.91	58.82	58.89
4295	NASDAQ	ITRI	Tue, Nov 23, 2010	57.38	58.32	57.05	58.32
4294	NASDAQ	ITRI	Mon, Nov 22, 2010	57.70	58.40	57.40	57.94
4293	NASDAQ	ITRI	Fri, Nov 19, 2010	58.39	58.40	57.50	58.00
4292	NASDAQ	ITRI	Thu, Nov 18, 2010	58.48	59.47	58.48	58.82
4291	NASDAQ	ITRI	Wed, Nov 17, 2010	58.28	59.56	57.78	58.19
4290	NASDAQ	ITRI	Tue, Nov 16, 2010	58.35	58.61	57.50	58.40
4289	NASDAQ	ITRI	Mon, Nov 15, 2010	59.70	60.00	58.70	58.75
4288	NASDAQ	ITRI	Fri, Nov 12, 2010	59.91	60.64	58.80	59.61
4287	NASDAQ	ITRI	Thu, Nov 11, 2010	60.44	60.55	59.62	60.46
4286	NASDAQ	ITRI	Wed, Nov 10, 2010	60.54	61.30	59.76	61.23
4285	NASDAQ	ITRI	Tue, Nov 9, 2010	61.70	61.91	60.44	60.60
4284	NASDAQ	ITRI	Mon, Nov 8, 2010	60.62	61.85	60.51	61.50
4283	NASDAQ	ITRI	Fri, Nov 5, 2010	61.42	61.66	60.13	60.71
4282	NASDAQ	ITRI	Thu, Nov 4, 2010	60.33	61.68	60.25	61.61
4281	NASDAQ	ITRI	Wed, Nov 3, 2010	59.54	59.99	58.79	59.74
4280	NASDAQ	ITRI	Tue, Nov 2, 2010	59.11	59.82	58.23	59.54
4279	NASDAQ	ITRI	Mon, Nov 1, 2010	60.96	61.13	58.24	58.83
4278	NASDAQ	ITRI	Fri, Oct 29, 2010	60.52	60.86	58.85	60.77
4277	NASDAQ	ITRI	Thu, Oct 28, 2010	66.95	67.58	60.36	60.85
4276	NASDAQ	ITRI	Wed, Oct 27, 2010	63.16	63.35	62.19	62.96
4275	NASDAQ	ITRI	Tue, Oct 26, 2010	63.08	64.50	62.81	63.22
4274	NASDAQ	ITRI	Mon, Oct 25, 2010	61.31	62.76	61.15	62.62
4273	NASDAQ	ITRI	Fri, Oct 22, 2010	60.04	61.67	60.04	60.71
4272	NASDAQ	ITRI	Thu, Oct 21, 2010	60.70	61.16	59.49	60.14
4271	NASDAQ	ITRI	Wed, Oct 20, 2010	60.30	61.26	59.70	60.69
4270	NASDAQ	ITRI	Tue, Oct 19, 2010	61.95	61.95	59.97	60.37
4269	NASDAQ	ITRI	Mon, Oct 18, 2010	62.43	62.80	62.01	62.60
4268	NASDAQ	ITRI	Fri, Oct 15, 2010	62.63	63.03	61.60	62.25
4267	NASDAQ	ITRI	Thu, Oct 14, 2010	62.56	62.97	61.61	62.50
4266	NASDAQ	ITRI	Wed, Oct 13, 2010	62.54	63.07	61.31	62.55
4265	NASDAQ	ITRI	Tue, Oct 12, 2010	61.99	62.24	61.22	62.02
4264	NASDAQ	ITRI	Mon, Oct 11, 2010	62.70	62.70	61.53	62.07
4263	NASDAQ	ITRI	Fri, Oct 8, 2010	61.77	63.07	61.11	62.60
4262	NASDAQ	ITRI	Thu, Oct 7, 2010	62.18	62.30	60.94	61.81
4261	NASDAQ	ITRI	Wed, Oct 6, 2010	61.30	62.78	61.30	61.90
4260	NASDAQ	ITRI	Tue, Oct 5, 2010	60.17	61.12	59.72	60.86
4259	NASDAQ	ITRI	Mon, Oct 4, 2010	59.80	60.26	58.96	59.83
4258	NASDAQ	ITRI	Fri, Oct 1, 2010	61.69	61.69	59.98	60.00
4257	NASDAQ	ITRI	Thu, Sep 30, 2010	60.90	62.31	60.69	61.23
4256	NASDAQ	ITRI	Wed, Sep 29, 2010	59.65	60.40	58.70	60.27
4255	NASDAQ	ITRI	Tue, Sep 28, 2010	59.11	60.13	58.90	60.04
4254	NASDAQ	ITRI	Mon, Sep 27, 2010	59.29	59.29	57.98	58.37
4253	NASDAQ	ITRI	Fri, Sep 24, 2010	58.88	59.32	57.97	59.16
4252	NASDAQ	ITRI	Thu, Sep 23, 2010	57.49	58.39	57.18	57.78
4251	NASDAQ	ITRI	Wed, Sep 22, 2010	57.20	58.55	57.17	57.85
4250	NASDAQ	ITRI	Tue, Sep 21, 2010	57.07	58.33	57.05	57.72
4249	NASDAQ	ITRI	Mon, Sep 20, 2010	57.67	58.10	57.01	57.97
4248	NASDAQ	ITRI	Fri, Sep 17, 2010	57.89	58.66	57.00	57.41
4247	NASDAQ	ITRI	Thu, Sep 16, 2010	59.40	59.40	57.28	57.96
4246	NASDAQ	ITRI	Wed, Sep 15, 2010	59.53	59.60	58.51	59.32
4245	NASDAQ	ITRI	Tue, Sep 14, 2010	59.99	60.05	58.42	59.50
4244	NASDAQ	ITRI	Mon, Sep 13, 2010	58.77	60.50	58.60	59.97
4243	NASDAQ	ITRI	Fri, Sep 10, 2010	58.15	58.85	57.44	57.82
4242	NASDAQ	ITRI	Thu, Sep 9, 2010	59.43	60.00	57.62	58.13
4241	NASDAQ	ITRI	Wed, Sep 8, 2010	58.07	59.30	57.72	58.89
4240	NASDAQ	ITRI	Tue, Sep 7, 2010	60.19	60.19	57.84	58.12
4239	NASDAQ	ITRI	Fri, Sep 3, 2010	58.42	58.92	57.99	58.90
4238	NASDAQ	ITRI	Thu, Sep 2, 2010	58.02	58.45	57.28	58.03
4237	NASDAQ	ITRI	Wed, Sep 1, 2010	55.00	58.85	55.00	57.65
4236	NASDAQ	ITRI	Tue, Aug 31, 2010	54.00	54.76	53.59	54.00
4235	NASDAQ	ITRI	Mon, Aug 30, 2010	54.96	55.95	54.05	54.25
4234	NASDAQ	ITRI	Fri, Aug 27, 2010	54.30	55.44	53.77	55.42
4233	NASDAQ	ITRI	Thu, Aug 26, 2010	55.57	56.67	53.96	54.02
4232	NASDAQ	ITRI	Wed, Aug 25, 2010	53.89	55.80	52.05	55.60
4231	NASDAQ	ITRI	Tue, Aug 24, 2010	55.00	55.29	53.74	54.38
4230	NASDAQ	ITRI	Mon, Aug 23, 2010	56.33	57.31	55.36	55.43
4229	NASDAQ	ITRI	Fri, Aug 20, 2010	56.65	56.79	55.35	55.91
4228	NASDAQ	ITRI	Thu, Aug 19, 2010	58.71	59.48	57.01	57.19
4227	NASDAQ	ITRI	Wed, Aug 18, 2010	58.98	60.01	58.31	59.33
4226	NASDAQ	ITRI	Tue, Aug 17, 2010	58.33	60.39	57.94	59.29
4225	NASDAQ	ITRI	Mon, Aug 16, 2010	56.64	58.00	56.13	57.68
4224	NASDAQ	ITRI	Fri, Aug 13, 2010	57.31	58.19	56.80	57.02
4223	NASDAQ	ITRI	Thu, Aug 12, 2010	58.55	59.03	57.23	57.29
4222	NASDAQ	ITRI	Wed, Aug 11, 2010	60.64	61.00	58.47	59.43
4221	NASDAQ	ITRI	Tue, Aug 10, 2010	61.12	61.97	60.73	61.40
4220	NASDAQ	ITRI	Mon, Aug 9, 2010	61.32	62.09	60.46	61.96
4219	NASDAQ	ITRI	Fri, Aug 6, 2010	60.71	61.79	60.20	60.95
4218	NASDAQ	ITRI	Thu, Aug 5, 2010	60.49	61.83	60.10	61.57
4217	NASDAQ	ITRI	Wed, Aug 4, 2010	60.23	61.94	60.23	60.76
4216	NASDAQ	ITRI	Tue, Aug 3, 2010	60.70	61.75	58.45	60.19
4215	NASDAQ	ITRI	Mon, Aug 2, 2010	65.05	66.87	59.74	60.55
4214	NASDAQ	ITRI	Fri, Jul 30, 2010	62.27	65.87	60.90	65.07
4213	NASDAQ	ITRI	Thu, Jul 29, 2010	63.25	64.65	62.46	62.86
4212	NASDAQ	ITRI	Wed, Jul 28, 2010	58.94	59.25	57.59	57.88
4211	NASDAQ	ITRI	Tue, Jul 27, 2010	60.26	60.77	58.40	58.50
4210	NASDAQ	ITRI	Mon, Jul 26, 2010	59.30	60.06	59.01	60.04
4209	NASDAQ	ITRI	Fri, Jul 23, 2010	57.90	59.63	57.43	59.20
4208	NASDAQ	ITRI	Thu, Jul 22, 2010	59.80	60.80	52.58	57.93
4207	NASDAQ	ITRI	Wed, Jul 21, 2010	63.37	63.77	62.61	62.73
4206	NASDAQ	ITRI	Tue, Jul 20, 2010	61.96	63.45	61.61	63.26
4205	NASDAQ	ITRI	Mon, Jul 19, 2010	62.13	62.98	61.58	62.69
4204	NASDAQ	ITRI	Fri, Jul 16, 2010	62.83	62.83	61.30	61.52
4203	NASDAQ	ITRI	Thu, Jul 15, 2010	63.27	64.18	62.05	63.00
4202	NASDAQ	ITRI	Wed, Jul 14, 2010	64.28	64.28	63.00	63.42
4201	NASDAQ	ITRI	Tue, Jul 13, 2010	61.53	64.15	61.52	63.97
4200	NASDAQ	ITRI	Mon, Jul 12, 2010	62.13	62.89	60.72	60.91
4199	NASDAQ	ITRI	Fri, Jul 9, 2010	62.03	62.96	61.61	62.26
4198	NASDAQ	ITRI	Thu, Jul 8, 2010	62.35	63.16	61.75	62.35
4197	NASDAQ	ITRI	Wed, Jul 7, 2010	59.59	62.23	59.32	62.03
4196	NASDAQ	ITRI	Tue, Jul 6, 2010	60.83	61.70	59.00	59.22
4195	NASDAQ	ITRI	Fri, Jul 2, 2010	60.39	60.74	59.70	60.24
4194	NASDAQ	ITRI	Thu, Jul 1, 2010	62.04	62.04	58.81	60.39
4193	NASDAQ	ITRI	Wed, Jun 30, 2010	62.66	63.47	61.60	61.82
4192	NASDAQ	ITRI	Tue, Jun 29, 2010	64.22	64.96	62.06	62.68
4191	NASDAQ	ITRI	Mon, Jun 28, 2010	65.08	66.14	64.69	65.04
4190	NASDAQ	ITRI	Fri, Jun 25, 2010	65.41	65.62	63.85	65.02
4189	NASDAQ	ITRI	Thu, Jun 24, 2010	67.04	67.26	65.05	65.42
4188	NASDAQ	ITRI	Wed, Jun 23, 2010	65.50	67.32	65.50	67.01
4187	NASDAQ	ITRI	Tue, Jun 22, 2010	66.03	67.60	65.12	65.56
4186	NASDAQ	ITRI	Mon, Jun 21, 2010	68.10	68.95	67.16	67.63
4185	NASDAQ	ITRI	Fri, Jun 18, 2010	68.65	69.54	67.41	67.58
4184	NASDAQ	ITRI	Thu, Jun 17, 2010	67.60	70.00	66.81	68.62
4183	NASDAQ	ITRI	Wed, Jun 16, 2010	68.79	69.91	68.71	69.83
4182	NASDAQ	ITRI	Tue, Jun 15, 2010	67.51	69.37	67.33	69.20
4181	NASDAQ	ITRI	Mon, Jun 14, 2010	66.76	68.80	66.32	67.30
4180	NASDAQ	ITRI	Fri, Jun 11, 2010	64.90	65.98	64.89	65.85
4179	NASDAQ	ITRI	Thu, Jun 10, 2010	65.07	65.51	64.08	65.29
4178	NASDAQ	ITRI	Wed, Jun 9, 2010	63.45	64.64	63.05	64.12
4177	NASDAQ	ITRI	Tue, Jun 8, 2010	63.78	64.08	62.05	62.97
4176	NASDAQ	ITRI	Mon, Jun 7, 2010	65.61	65.76	63.65	63.83
4175	NASDAQ	ITRI	Fri, Jun 4, 2010	66.78	67.37	65.00	65.37
4174	NASDAQ	ITRI	Thu, Jun 3, 2010	66.85	67.84	66.59	67.49
4173	NASDAQ	ITRI	Wed, Jun 2, 2010	65.65	67.45	65.20	67.45
4172	NASDAQ	ITRI	Tue, Jun 1, 2010	66.36	67.40	65.50	65.52
4171	NASDAQ	ITRI	Fri, May 28, 2010	67.77	67.77	66.12	66.66
4170	NASDAQ	ITRI	Thu, May 27, 2010	65.53	67.84	65.27	67.77
4169	NASDAQ	ITRI	Wed, May 26, 2010	64.35	66.17	63.99	64.31
4168	NASDAQ	ITRI	Tue, May 25, 2010	65.00	65.00	62.82	64.54
4167	NASDAQ	ITRI	Mon, May 24, 2010	67.00	67.56	65.72	65.85
4166	NASDAQ	ITRI	Fri, May 21, 2010	64.62	67.71	64.31	67.18
4165	NASDAQ	ITRI	Thu, May 20, 2010	67.01	67.41	64.83	65.40
4164	NASDAQ	ITRI	Wed, May 19, 2010	69.54	70.53	67.17	68.08
4163	NASDAQ	ITRI	Tue, May 18, 2010	72.80	72.97	69.70	70.44
4162	NASDAQ	ITRI	Mon, May 17, 2010	73.60	74.88	71.48	72.32
4161	NASDAQ	ITRI	Fri, May 14, 2010	75.85	76.38	73.30	73.70
4160	NASDAQ	ITRI	Thu, May 13, 2010	77.22	78.45	76.27	76.87
4159	NASDAQ	ITRI	Wed, May 12, 2010	76.00	77.50	76.00	77.41
4158	NASDAQ	ITRI	Tue, May 11, 2010	75.02	76.55	75.02	75.50
4157	NASDAQ	ITRI	Mon, May 10, 2010	75.60	77.18	75.10	75.79
4156	NASDAQ	ITRI	Fri, May 7, 2010	74.00	74.00	69.81	71.99
4155	NASDAQ	ITRI	Thu, May 6, 2010	76.61	78.00	69.00	73.94
4154	NASDAQ	ITRI	Wed, May 5, 2010	76.77	78.86	75.43	76.95
4153	NASDAQ	ITRI	Tue, May 4, 2010	79.65	79.70	77.27	77.69
4152	NASDAQ	ITRI	Mon, May 3, 2010	79.90	80.91	79.71	80.47
4151	NASDAQ	ITRI	Fri, Apr 30, 2010	80.45	81.95	79.58	79.61
4150	NASDAQ	ITRI	Thu, Apr 29, 2010	79.11	81.25	79.00	81.15
4149	NASDAQ	ITRI	Wed, Apr 28, 2010	76.15	76.39	75.38	75.97
4148	NASDAQ	ITRI	Tue, Apr 27, 2010	76.47	77.98	75.29	75.51
4147	NASDAQ	ITRI	Mon, Apr 26, 2010	77.06	77.35	76.37	76.50
4146	NASDAQ	ITRI	Fri, Apr 23, 2010	76.96	78.48	76.80	77.32
4145	NASDAQ	ITRI	Thu, Apr 22, 2010	76.64	76.90	75.11	76.66
4144	NASDAQ	ITRI	Wed, Apr 21, 2010	75.86	76.81	74.99	76.65
4143	NASDAQ	ITRI	Tue, Apr 20, 2010	74.85	75.97	74.43	75.65
4142	NASDAQ	ITRI	Mon, Apr 19, 2010	75.36	75.37	73.73	74.62
4141	NASDAQ	ITRI	Fri, Apr 16, 2010	75.37	75.82	74.51	75.38
4140	NASDAQ	ITRI	Thu, Apr 15, 2010	75.80	75.98	75.16	75.92
4139	NASDAQ	ITRI	Wed, Apr 14, 2010	75.46	76.10	75.10	76.10
4138	NASDAQ	ITRI	Tue, Apr 13, 2010	74.50	75.29	74.11	75.28
4137	NASDAQ	ITRI	Mon, Apr 12, 2010	74.58	74.90	74.44	74.45
4136	NASDAQ	ITRI	Fri, Apr 9, 2010	74.01	74.79	73.90	74.58
4135	NASDAQ	ITRI	Thu, Apr 8, 2010	72.80	74.28	72.13	74.13
4134	NASDAQ	ITRI	Wed, Apr 7, 2010	73.54	74.78	72.92	73.44
4133	NASDAQ	ITRI	Tue, Apr 6, 2010	73.51	74.17	73.13	74.01
4132	NASDAQ	ITRI	Mon, Apr 5, 2010	73.17	74.16	72.54	74.00
4131	NASDAQ	ITRI	Thu, Apr 1, 2010	73.08	73.59	72.08	72.74
4130	NASDAQ	ITRI	Wed, Mar 31, 2010	72.51	73.66	72.37	72.57
4129	NASDAQ	ITRI	Tue, Mar 30, 2010	74.36	74.50	72.13	72.18
4128	NASDAQ	ITRI	Mon, Mar 29, 2010	73.68	75.96	73.56	74.95
4127	NASDAQ	ITRI	Fri, Mar 26, 2010	72.66	73.42	72.13	72.87
4126	NASDAQ	ITRI	Thu, Mar 25, 2010	72.50	74.02	72.34	72.70
4125	NASDAQ	ITRI	Wed, Mar 24, 2010	71.51	72.76	70.41	72.71
4124	NASDAQ	ITRI	Tue, Mar 23, 2010	71.17	71.70	70.51	71.60
4123	NASDAQ	ITRI	Mon, Mar 22, 2010	69.92	71.39	69.87	71.03
4122	NASDAQ	ITRI	Fri, Mar 19, 2010	69.26	70.75	69.04	70.07
4121	NASDAQ	ITRI	Thu, Mar 18, 2010	70.56	70.56	69.44	69.63
4120	NASDAQ	ITRI	Wed, Mar 17, 2010	69.62	71.50	69.45	70.75
4119	NASDAQ	ITRI	Tue, Mar 16, 2010	69.53	69.99	68.86	69.75
4118	NASDAQ	ITRI	Mon, Mar 15, 2010	69.92	70.39	68.77	69.40
4117	NASDAQ	ITRI	Fri, Mar 12, 2010	70.16	70.60	69.32	69.59
4116	NASDAQ	ITRI	Thu, Mar 11, 2010	70.25	70.87	69.33	69.96
4115	NASDAQ	ITRI	Wed, Mar 10, 2010	69.74	70.69	69.72	70.37
4114	NASDAQ	ITRI	Tue, Mar 9, 2010	70.66	71.00	69.16	69.84
4113	NASDAQ	ITRI	Mon, Mar 8, 2010	70.89	71.40	70.13	71.21
4112	NASDAQ	ITRI	Fri, Mar 5, 2010	69.05	70.91	69.05	70.67
4111	NASDAQ	ITRI	Thu, Mar 4, 2010	69.36	70.19	68.68	68.72
4110	NASDAQ	ITRI	Wed, Mar 3, 2010	69.42	70.24	69.07	69.42
4109	NASDAQ	ITRI	Tue, Mar 2, 2010	68.30	69.89	68.30	69.29
4108	NASDAQ	ITRI	Mon, Mar 1, 2010	67.78	68.63	67.50	67.84
4107	NASDAQ	ITRI	Fri, Feb 26, 2010	67.14	67.28	66.20	66.95
4106	NASDAQ	ITRI	Thu, Feb 25, 2010	65.31	67.06	64.95	66.89
4105	NASDAQ	ITRI	Wed, Feb 24, 2010	65.85	66.49	65.44	66.40
4104	NASDAQ	ITRI	Tue, Feb 23, 2010	66.00	66.71	65.17	65.38
4103	NASDAQ	ITRI	Mon, Feb 22, 2010	66.45	66.94	65.66	66.06
4102	NASDAQ	ITRI	Fri, Feb 19, 2010	66.55	67.02	65.32	66.89
4101	NASDAQ	ITRI	Thu, Feb 18, 2010	65.70	68.47	65.45	67.29
4100	NASDAQ	ITRI	Wed, Feb 17, 2010	63.22	63.38	61.76	62.45
4099	NASDAQ	ITRI	Tue, Feb 16, 2010	62.04	62.29	60.26	62.24
4098	NASDAQ	ITRI	Fri, Feb 12, 2010	60.83	61.92	59.41	61.34
4097	NASDAQ	ITRI	Thu, Feb 11, 2010	60.59	61.70	59.47	61.56
4096	NASDAQ	ITRI	Wed, Feb 10, 2010	59.50	61.22	59.50	60.87
4095	NASDAQ	ITRI	Tue, Feb 9, 2010	60.21	61.45	60.15	60.67
4094	NASDAQ	ITRI	Mon, Feb 8, 2010	60.97	60.99	59.70	59.71
4093	NASDAQ	ITRI	Fri, Feb 5, 2010	59.81	60.67	59.12	60.64
4092	NASDAQ	ITRI	Thu, Feb 4, 2010	62.25	62.26	59.75	60.08
4091	NASDAQ	ITRI	Wed, Feb 3, 2010	62.82	63.39	62.49	62.70
4090	NASDAQ	ITRI	Tue, Feb 2, 2010	62.25	63.31	61.91	62.82
4089	NASDAQ	ITRI	Mon, Feb 1, 2010	61.92	62.96	61.78	62.16
4088	NASDAQ	ITRI	Fri, Jan 29, 2010	62.27	63.13	61.54	61.55
4087	NASDAQ	ITRI	Thu, Jan 28, 2010	63.75	64.28	61.79	61.97
4086	NASDAQ	ITRI	Wed, Jan 27, 2010	64.81	64.91	61.72	64.03
4085	NASDAQ	ITRI	Tue, Jan 26, 2010	65.19	66.06	64.50	65.05
4084	NASDAQ	ITRI	Mon, Jan 25, 2010	65.37	66.18	64.61	65.19
4083	NASDAQ	ITRI	Fri, Jan 22, 2010	67.83	67.83	64.00	64.05
4082	NASDAQ	ITRI	Thu, Jan 21, 2010	71.89	72.09	66.90	68.09
4081	NASDAQ	ITRI	Wed, Jan 20, 2010	71.75	71.77	70.51	71.61
4080	NASDAQ	ITRI	Tue, Jan 19, 2010	70.30	72.45	70.30	72.04
4079	NASDAQ	ITRI	Fri, Jan 15, 2010	71.40	72.49	70.45	70.66
4078	NASDAQ	ITRI	Thu, Jan 14, 2010	71.10	71.60	70.67	70.89
4077	NASDAQ	ITRI	Wed, Jan 13, 2010	70.22	71.07	68.94	70.93
4076	NASDAQ	ITRI	Tue, Jan 12, 2010	71.32	71.48	68.98	69.77
4075	NASDAQ	ITRI	Mon, Jan 11, 2010	72.17	72.50	71.00	71.58
4074	NASDAQ	ITRI	Fri, Jan 8, 2010	71.33	72.37	70.56	71.66
4073	NASDAQ	ITRI	Thu, Jan 7, 2010	71.14	71.63	70.08	71.57
4072	NASDAQ	ITRI	Wed, Jan 6, 2010	70.05	72.20	69.83	71.92
4071	NASDAQ	ITRI	Tue, Jan 5, 2010	68.62	70.07	68.16	69.83
4070	NASDAQ	ITRI	Mon, Jan 4, 2010	68.92	69.00	67.58	67.80
4069	NASDAQ	ITRI	Thu, Dec 31, 2009	68.70	68.75	67.49	67.57
4068	NASDAQ	ITRI	Wed, Dec 30, 2009	68.44	69.49	68.32	68.75
4067	NASDAQ	ITRI	Tue, Dec 29, 2009	68.19	68.65	67.03	68.40
4066	NASDAQ	ITRI	Mon, Dec 28, 2009	68.30	68.99	67.76	68.01
4065	NASDAQ	ITRI	Thu, Dec 24, 2009	68.46	68.48	68.09	68.30
4064	NASDAQ	ITRI	Wed, Dec 23, 2009	67.66	68.92	67.44	68.49
4063	NASDAQ	ITRI	Tue, Dec 22, 2009	67.09	67.56	66.85	67.34
4062	NASDAQ	ITRI	Mon, Dec 21, 2009	66.50	67.41	66.05	67.18
4061	NASDAQ	ITRI	Fri, Dec 18, 2009	66.02	66.91	65.32	66.19
4060	NASDAQ	ITRI	Thu, Dec 17, 2009	66.82	67.34	65.39	65.53
4059	NASDAQ	ITRI	Wed, Dec 16, 2009	67.23	67.60	66.13	66.83
4058	NASDAQ	ITRI	Tue, Dec 15, 2009	65.82	68.88	65.39	67.60
4057	NASDAQ	ITRI	Mon, Dec 14, 2009	64.51	66.63	64.30	66.51
4056	NASDAQ	ITRI	Fri, Dec 11, 2009	64.46	64.80	63.22	64.43
4055	NASDAQ	ITRI	Thu, Dec 10, 2009	63.45	64.19	63.00	63.98
4054	NASDAQ	ITRI	Wed, Dec 9, 2009	62.90	63.39	61.89	63.12
4053	NASDAQ	ITRI	Tue, Dec 8, 2009	62.08	62.72	60.88	62.61
4052	NASDAQ	ITRI	Mon, Dec 7, 2009	61.79	62.21	61.06	61.44
4051	NASDAQ	ITRI	Fri, Dec 4, 2009	62.43	63.04	61.70	62.17
4050	NASDAQ	ITRI	Thu, Dec 3, 2009	61.25	62.99	61.25	61.64
4049	NASDAQ	ITRI	Wed, Dec 2, 2009	62.04	63.11	61.58	61.88
4048	NASDAQ	ITRI	Tue, Dec 1, 2009	61.39	62.30	61.26	61.81
4047	NASDAQ	ITRI	Mon, Nov 30, 2009	60.48	61.24	60.13	60.79
4046	NASDAQ	ITRI	Fri, Nov 27, 2009	60.43	61.18	60.19	60.47
4045	NASDAQ	ITRI	Wed, Nov 25, 2009	61.81	62.25	61.17	62.00
4044	NASDAQ	ITRI	Tue, Nov 24, 2009	62.77	62.77	61.10	62.05
4043	NASDAQ	ITRI	Mon, Nov 23, 2009	62.78	63.50	62.37	62.69
4042	NASDAQ	ITRI	Fri, Nov 20, 2009	61.79	62.43	61.55	62.19
4041	NASDAQ	ITRI	Thu, Nov 19, 2009	63.64	63.65	61.37	62.25
4040	NASDAQ	ITRI	Wed, Nov 18, 2009	64.00	64.37	63.59	63.95
4039	NASDAQ	ITRI	Tue, Nov 17, 2009	63.50	64.17	62.89	64.06
4038	NASDAQ	ITRI	Mon, Nov 16, 2009	63.60	65.00	63.28	63.91
4037	NASDAQ	ITRI	Fri, Nov 13, 2009	63.59	64.06	62.65	63.52
4036	NASDAQ	ITRI	Thu, Nov 12, 2009	64.10	64.60	62.91	63.24
4035	NASDAQ	ITRI	Wed, Nov 11, 2009	63.48	64.31	63.23	64.11
4034	NASDAQ	ITRI	Tue, Nov 10, 2009	63.18	63.67	62.43	62.92
4033	NASDAQ	ITRI	Mon, Nov 9, 2009	63.03	63.39	62.46	63.31
4032	NASDAQ	ITRI	Fri, Nov 6, 2009	62.83	63.41	61.94	62.68
4031	NASDAQ	ITRI	Thu, Nov 5, 2009	62.50	63.36	62.07	63.13
4030	NASDAQ	ITRI	Wed, Nov 4, 2009	61.69	62.48	61.15	61.32
4029	NASDAQ	ITRI	Tue, Nov 3, 2009	59.99	61.51	59.66	61.24
4028	NASDAQ	ITRI	Mon, Nov 2, 2009	60.98	61.20	59.50	60.26
4027	NASDAQ	ITRI	Fri, Oct 30, 2009	60.92	62.17	59.51	60.04
4026	NASDAQ	ITRI	Thu, Oct 29, 2009	57.30	62.02	57.20	61.79
4025	NASDAQ	ITRI	Wed, Oct 28, 2009	59.90	59.90	57.43	57.61
4024	NASDAQ	ITRI	Tue, Oct 27, 2009	59.20	61.38	58.81	59.65
4023	NASDAQ	ITRI	Mon, Oct 26, 2009	58.90	59.65	57.31	57.79
4022	NASDAQ	ITRI	Fri, Oct 23, 2009	58.99	59.89	57.88	58.15
4021	NASDAQ	ITRI	Thu, Oct 22, 2009	56.93	56.94	54.92	55.91
4020	NASDAQ	ITRI	Wed, Oct 21, 2009	57.94	58.81	56.12	56.13
4019	NASDAQ	ITRI	Tue, Oct 20, 2009	58.35	58.68	57.20	57.41
4018	NASDAQ	ITRI	Mon, Oct 19, 2009	57.26	57.52	56.51	56.78
4017	NASDAQ	ITRI	Fri, Oct 16, 2009	59.45	59.45	56.11	57.29
4016	NASDAQ	ITRI	Thu, Oct 15, 2009	60.39	60.91	59.00	59.62
4015	NASDAQ	ITRI	Wed, Oct 14, 2009	60.42	61.51	60.00	60.53
4014	NASDAQ	ITRI	Tue, Oct 13, 2009	62.28	62.60	61.66	62.24
4013	NASDAQ	ITRI	Mon, Oct 12, 2009	61.68	63.21	61.68	62.17
4012	NASDAQ	ITRI	Fri, Oct 9, 2009	61.88	62.49	61.00	62.35
4011	NASDAQ	ITRI	Thu, Oct 8, 2009	61.61	62.95	61.35	62.09
4010	NASDAQ	ITRI	Wed, Oct 7, 2009	61.51	62.83	60.93	61.51
4009	NASDAQ	ITRI	Tue, Oct 6, 2009	61.26	63.07	61.25	61.97
4008	NASDAQ	ITRI	Mon, Oct 5, 2009	59.40	61.05	59.19	60.74
4007	NASDAQ	ITRI	Fri, Oct 2, 2009	60.32	60.90	59.30	59.48
4006	NASDAQ	ITRI	Thu, Oct 1, 2009	64.33	64.33	60.12	60.89
4005	NASDAQ	ITRI	Wed, Sep 30, 2009	64.42	65.19	63.17	64.14
4004	NASDAQ	ITRI	Tue, Sep 29, 2009	63.32	64.50	63.07	64.17
4003	NASDAQ	ITRI	Mon, Sep 28, 2009	62.20	63.60	61.81	63.05
4002	NASDAQ	ITRI	Fri, Sep 25, 2009	62.85	63.56	61.88	62.35
4001	NASDAQ	ITRI	Thu, Sep 24, 2009	64.04	64.61	62.38	63.25
4000	NASDAQ	ITRI	Wed, Sep 23, 2009	64.95	65.47	63.78	64.11
3999	NASDAQ	ITRI	Tue, Sep 22, 2009	66.03	66.46	64.79	65.11
3998	NASDAQ	ITRI	Mon, Sep 21, 2009	66.39	66.39	65.09	65.85
3997	NASDAQ	ITRI	Fri, Sep 18, 2009	66.60	67.89	66.52	66.89
3996	NASDAQ	ITRI	Thu, Sep 17, 2009	64.50	67.72	64.35	66.67
3995	NASDAQ	ITRI	Wed, Sep 16, 2009	64.87	64.98	64.24	64.54
3994	NASDAQ	ITRI	Tue, Sep 15, 2009	63.40	64.91	63.26	64.67
3993	NASDAQ	ITRI	Mon, Sep 14, 2009	62.58	63.27	62.50	63.12
3992	NASDAQ	ITRI	Fri, Sep 11, 2009	61.24	63.44	61.24	62.85
3991	NASDAQ	ITRI	Thu, Sep 10, 2009	60.75	61.44	60.55	61.31
3990	NASDAQ	ITRI	Wed, Sep 9, 2009	59.84	60.25	58.64	60.15
3989	NASDAQ	ITRI	Tue, Sep 8, 2009	58.12	59.59	58.08	59.56
3988	NASDAQ	ITRI	Fri, Sep 4, 2009	56.63	58.06	56.09	58.00
3987	NASDAQ	ITRI	Thu, Sep 3, 2009	56.25	56.94	55.52	56.86
3986	NASDAQ	ITRI	Wed, Sep 2, 2009	54.94	56.59	54.89	56.26
3985	NASDAQ	ITRI	Tue, Sep 1, 2009	54.96	56.24	54.04	55.28
3984	NASDAQ	ITRI	Mon, Aug 31, 2009	53.96	54.89	53.96	54.79
3983	NASDAQ	ITRI	Fri, Aug 28, 2009	54.40	54.91	54.16	54.69
3982	NASDAQ	ITRI	Thu, Aug 27, 2009	54.00	54.00	53.30	53.80
3981	NASDAQ	ITRI	Wed, Aug 26, 2009	53.74	54.08	53.15	53.70
3980	NASDAQ	ITRI	Tue, Aug 25, 2009	53.29	54.10	52.91	53.65
3979	NASDAQ	ITRI	Mon, Aug 24, 2009	53.60	54.16	52.90	53.17
3978	NASDAQ	ITRI	Fri, Aug 21, 2009	53.65	53.98	52.98	53.38
3977	NASDAQ	ITRI	Thu, Aug 20, 2009	52.62	53.23	52.50	53.07
3976	NASDAQ	ITRI	Wed, Aug 19, 2009	51.82	53.10	51.51	52.95
3975	NASDAQ	ITRI	Tue, Aug 18, 2009	51.96	52.65	51.36	52.53
3974	NASDAQ	ITRI	Mon, Aug 17, 2009	51.85	51.99	51.17	51.88
3973	NASDAQ	ITRI	Fri, Aug 14, 2009	52.79	53.13	51.59	52.39
3972	NASDAQ	ITRI	Thu, Aug 13, 2009	52.55	53.28	51.75	52.69
3971	NASDAQ	ITRI	Wed, Aug 12, 2009	52.99	53.82	52.35	52.50
3970	NASDAQ	ITRI	Tue, Aug 11, 2009	54.05	54.17	52.45	53.09
3969	NASDAQ	ITRI	Mon, Aug 10, 2009	54.12	54.50	53.62	53.87
3968	NASDAQ	ITRI	Fri, Aug 7, 2009	53.64	54.64	53.20	54.08
3967	NASDAQ	ITRI	Thu, Aug 6, 2009	52.80	52.94	51.52	52.32
3966	NASDAQ	ITRI	Wed, Aug 5, 2009	53.32	53.63	51.16	52.14
3965	NASDAQ	ITRI	Tue, Aug 4, 2009	53.27	54.08	52.46	52.68
3964	NASDAQ	ITRI	Mon, Aug 3, 2009	52.94	53.70	52.40	53.53
3963	NASDAQ	ITRI	Fri, Jul 31, 2009	51.91	52.76	51.48	52.17
3962	NASDAQ	ITRI	Thu, Jul 30, 2009	53.66	54.00	50.37	52.31
3961	NASDAQ	ITRI	Wed, Jul 29, 2009	56.26	56.91	54.85	55.84
3960	NASDAQ	ITRI	Tue, Jul 28, 2009	56.08	57.20	55.83	56.46
3959	NASDAQ	ITRI	Mon, Jul 27, 2009	56.20	56.84	55.03	56.17
3958	NASDAQ	ITRI	Fri, Jul 24, 2009	54.36	56.47	54.10	56.03
3957	NASDAQ	ITRI	Thu, Jul 23, 2009	55.41	55.41	54.41	55.01
3956	NASDAQ	ITRI	Wed, Jul 22, 2009	55.69	56.14	55.20	55.39
3955	NASDAQ	ITRI	Tue, Jul 21, 2009	56.09	56.85	55.44	55.99
3954	NASDAQ	ITRI	Mon, Jul 20, 2009	54.42	55.80	54.29	55.76
3953	NASDAQ	ITRI	Fri, Jul 17, 2009	55.27	55.30	54.17	54.59
3952	NASDAQ	ITRI	Thu, Jul 16, 2009	54.38	55.23	54.05	55.10
3951	NASDAQ	ITRI	Wed, Jul 15, 2009	53.22	54.48	52.55	54.14
3950	NASDAQ	ITRI	Tue, Jul 14, 2009	52.11	52.49	51.41	52.15
3949	NASDAQ	ITRI	Mon, Jul 13, 2009	51.73	52.31	50.85	52.30
3948	NASDAQ	ITRI	Fri, Jul 10, 2009	50.42	51.40	50.42	51.36
3947	NASDAQ	ITRI	Thu, Jul 9, 2009	50.93	51.41	50.26	50.88
3946	NASDAQ	ITRI	Wed, Jul 8, 2009	51.59	52.23	50.15	50.89
3945	NASDAQ	ITRI	Tue, Jul 7, 2009	51.64	52.47	51.15	51.24
3944	NASDAQ	ITRI	Mon, Jul 6, 2009	52.98	53.24	51.03	51.86
3943	NASDAQ	ITRI	Thu, Jul 2, 2009	54.58	54.73	53.06	53.46
3942	NASDAQ	ITRI	Wed, Jul 1, 2009	54.86	56.25	54.04	55.27
3941	NASDAQ	ITRI	Tue, Jun 30, 2009	55.76	55.82	54.42	55.07
3940	NASDAQ	ITRI	Mon, Jun 29, 2009	54.44	55.92	54.20	55.41
3939	NASDAQ	ITRI	Fri, Jun 26, 2009	53.80	54.65	52.88	54.40
3938	NASDAQ	ITRI	Thu, Jun 25, 2009	53.51	54.24	52.82	53.70
3937	NASDAQ	ITRI	Wed, Jun 24, 2009	53.04	55.20	52.96	53.49
3936	NASDAQ	ITRI	Tue, Jun 23, 2009	54.44	54.56	52.05	52.51
3935	NASDAQ	ITRI	Mon, Jun 22, 2009	55.52	55.95	54.13	54.26
3934	NASDAQ	ITRI	Fri, Jun 19, 2009	57.50	57.96	55.96	56.59
3933	NASDAQ	ITRI	Thu, Jun 18, 2009	56.98	57.76	56.29	56.60
3932	NASDAQ	ITRI	Wed, Jun 17, 2009	56.10	58.36	55.77	57.35
3931	NASDAQ	ITRI	Tue, Jun 16, 2009	58.92	59.25	56.04	56.40
3930	NASDAQ	ITRI	Mon, Jun 15, 2009	59.76	59.76	57.24	58.32
3929	NASDAQ	ITRI	Fri, Jun 12, 2009	61.20	61.20	59.20	60.80
3928	NASDAQ	ITRI	Thu, Jun 11, 2009	59.95	61.58	59.81	60.80
3927	NASDAQ	ITRI	Wed, Jun 10, 2009	60.56	61.17	58.25	59.52
3926	NASDAQ	ITRI	Tue, Jun 9, 2009	60.35	60.61	58.47	60.50
3925	NASDAQ	ITRI	Mon, Jun 8, 2009	59.99	60.51	57.66	59.51
3924	NASDAQ	ITRI	Fri, Jun 5, 2009	59.12	59.27	56.54	57.28
3923	NASDAQ	ITRI	Thu, Jun 4, 2009	59.20	59.86	58.24	58.74
3922	NASDAQ	ITRI	Wed, Jun 3, 2009	61.62	62.00	58.36	59.47
3921	NASDAQ	ITRI	Tue, Jun 2, 2009	59.77	62.19	59.33	60.78
3920	NASDAQ	ITRI	Mon, Jun 1, 2009	58.52	60.14	58.52	59.20
3919	NASDAQ	ITRI	Fri, May 29, 2009	55.00	58.34	54.18	58.34
3918	NASDAQ	ITRI	Thu, May 28, 2009	57.52	57.77	55.16	55.81
3917	NASDAQ	ITRI	Wed, May 27, 2009	57.53	58.24	55.72	56.39
3916	NASDAQ	ITRI	Tue, May 26, 2009	56.40	58.37	56.16	58.22
3915	NASDAQ	ITRI	Fri, May 22, 2009	58.51	58.59	56.71	56.78
3914	NASDAQ	ITRI	Thu, May 21, 2009	58.13	58.96	56.63	57.97
3913	NASDAQ	ITRI	Wed, May 20, 2009	57.32	59.22	56.72	58.33
3912	NASDAQ	ITRI	Tue, May 19, 2009	50.78	57.65	50.25	56.42
3911	NASDAQ	ITRI	Mon, May 18, 2009	48.94	50.03	47.95	50.00
3910	NASDAQ	ITRI	Fri, May 15, 2009	47.78	49.36	47.78	48.68
3909	NASDAQ	ITRI	Thu, May 14, 2009	46.00	48.03	46.00	47.69
3908	NASDAQ	ITRI	Wed, May 13, 2009	47.88	48.41	46.20	46.71
3907	NASDAQ	ITRI	Tue, May 12, 2009	48.78	49.19	47.23	48.11
3906	NASDAQ	ITRI	Mon, May 11, 2009	47.70	49.23	47.70	48.74
3905	NASDAQ	ITRI	Fri, May 8, 2009	48.58	49.19	47.37	48.85
3904	NASDAQ	ITRI	Thu, May 7, 2009	50.15	50.20	47.29	48.20
3903	NASDAQ	ITRI	Wed, May 6, 2009	49.90	50.16	48.90	49.49
3902	NASDAQ	ITRI	Tue, May 5, 2009	49.03	49.79	48.63	49.55
3901	NASDAQ	ITRI	Mon, May 4, 2009	46.86	50.00	46.54	49.82
3900	NASDAQ	ITRI	Fri, May 1, 2009	45.94	46.99	45.57	46.78
3899	NASDAQ	ITRI	Thu, Apr 30, 2009	46.10	49.90	42.77	46.00
3898	NASDAQ	ITRI	Wed, Apr 29, 2009	47.73	52.40	47.73	51.35
3897	NASDAQ	ITRI	Tue, Apr 28, 2009	46.92	48.44	46.06	48.17
3896	NASDAQ	ITRI	Mon, Apr 27, 2009	46.05	48.15	46.05	47.29
3895	NASDAQ	ITRI	Fri, Apr 24, 2009	46.78	48.74	45.97	47.58
3894	NASDAQ	ITRI	Thu, Apr 23, 2009	46.78	47.28	45.11	46.44
3893	NASDAQ	ITRI	Wed, Apr 22, 2009	44.43	47.66	44.43	46.43
3892	NASDAQ	ITRI	Tue, Apr 21, 2009	45.16	45.66	44.14	44.94
3891	NASDAQ	ITRI	Mon, Apr 20, 2009	46.59	46.63	45.10	45.15
3890	NASDAQ	ITRI	Fri, Apr 17, 2009	46.54	47.11	45.52	46.55
3889	NASDAQ	ITRI	Thu, Apr 16, 2009	46.66	47.61	45.63	46.72
3888	NASDAQ	ITRI	Wed, Apr 15, 2009	45.43	46.04	44.39	45.14
3887	NASDAQ	ITRI	Tue, Apr 14, 2009	46.33	46.40	45.15	45.50
3886	NASDAQ	ITRI	Mon, Apr 13, 2009	46.98	47.23	45.06	46.05
3885	NASDAQ	ITRI	Thu, Apr 9, 2009	45.51	47.50	45.05	47.29
3884	NASDAQ	ITRI	Wed, Apr 8, 2009	44.40	44.81	43.81	44.71
3883	NASDAQ	ITRI	Tue, Apr 7, 2009	45.65	45.65	43.76	44.07
3882	NASDAQ	ITRI	Mon, Apr 6, 2009	49.15	49.15	45.46	46.11
3881	NASDAQ	ITRI	Fri, Apr 3, 2009	47.30	47.96	46.78	47.88
3880	NASDAQ	ITRI	Thu, Apr 2, 2009	48.10	48.59	47.09	47.24
3879	NASDAQ	ITRI	Wed, Apr 1, 2009	46.52	47.25	45.19	47.12
3878	NASDAQ	ITRI	Tue, Mar 31, 2009	48.33	48.60	47.09	47.35
3877	NASDAQ	ITRI	Mon, Mar 30, 2009	47.80	48.53	45.90	47.95
3876	NASDAQ	ITRI	Fri, Mar 27, 2009	48.59	50.48	47.73	49.44
3875	NASDAQ	ITRI	Thu, Mar 26, 2009	45.50	49.41	45.50	49.08
3874	NASDAQ	ITRI	Wed, Mar 25, 2009	45.94	47.43	44.81	46.18
3873	NASDAQ	ITRI	Tue, Mar 24, 2009	45.84	47.50	45.31	46.32
3872	NASDAQ	ITRI	Mon, Mar 23, 2009	44.46	46.41	43.15	46.00
3871	NASDAQ	ITRI	Fri, Mar 20, 2009	45.50	45.95	42.04	42.87
3870	NASDAQ	ITRI	Thu, Mar 19, 2009	45.87	46.63	44.97	45.74
3869	NASDAQ	ITRI	Wed, Mar 18, 2009	44.60	45.78	43.28	45.01
3868	NASDAQ	ITRI	Tue, Mar 17, 2009	44.64	44.73	42.35	44.57
3867	NASDAQ	ITRI	Mon, Mar 16, 2009	47.26	48.83	43.97	44.30
3866	NASDAQ	ITRI	Fri, Mar 13, 2009	49.86	50.23	47.98	48.79
3865	NASDAQ	ITRI	Thu, Mar 12, 2009	46.82	49.98	46.09	49.72
3864	NASDAQ	ITRI	Wed, Mar 11, 2009	46.02	48.50	45.78	46.58
3863	NASDAQ	ITRI	Tue, Mar 10, 2009	42.26	45.49	41.52	45.39
3862	NASDAQ	ITRI	Mon, Mar 9, 2009	41.14	42.50	40.65	40.91
3861	NASDAQ	ITRI	Fri, Mar 6, 2009	42.13	42.55	40.63	41.91
3860	NASDAQ	ITRI	Thu, Mar 5, 2009	44.61	44.74	41.66	41.89
3859	NASDAQ	ITRI	Wed, Mar 4, 2009	42.47	45.54	42.32	44.94
3858	NASDAQ	ITRI	Tue, Mar 3, 2009	41.59	42.18	40.92	41.61
3857	NASDAQ	ITRI	Mon, Mar 2, 2009	43.86	44.38	40.10	40.59
3856	NASDAQ	ITRI	Fri, Feb 27, 2009	47.54	47.90	44.39	44.66
3855	NASDAQ	ITRI	Thu, Feb 26, 2009	48.05	48.80	47.11	48.22
3854	NASDAQ	ITRI	Wed, Feb 25, 2009	48.00	48.41	45.99	47.49
3853	NASDAQ	ITRI	Tue, Feb 24, 2009	45.85	48.35	45.02	47.82
3852	NASDAQ	ITRI	Mon, Feb 23, 2009	46.58	47.49	44.87	44.98
3851	NASDAQ	ITRI	Fri, Feb 20, 2009	44.72	47.07	43.04	46.84
3850	NASDAQ	ITRI	Thu, Feb 19, 2009	50.54	50.92	45.64	45.98
3849	NASDAQ	ITRI	Wed, Feb 18, 2009	54.40	54.97	50.66	53.46
3848	NASDAQ	ITRI	Tue, Feb 17, 2009	56.67	57.25	53.49	54.10
3847	NASDAQ	ITRI	Fri, Feb 13, 2009	57.79	58.66	56.79	57.96
3846	NASDAQ	ITRI	Thu, Feb 12, 2009	56.50	58.50	56.32	58.04
3845	NASDAQ	ITRI	Wed, Feb 11, 2009	58.70	59.00	56.31	57.61
3844	NASDAQ	ITRI	Tue, Feb 10, 2009	59.23	60.29	57.25	58.21
3843	NASDAQ	ITRI	Mon, Feb 9, 2009	62.03	62.44	58.90	59.29
3842	NASDAQ	ITRI	Fri, Feb 6, 2009	60.95	63.62	60.42	63.17
3841	NASDAQ	ITRI	Thu, Feb 5, 2009	60.12	61.50	59.30	60.72
3840	NASDAQ	ITRI	Wed, Feb 4, 2009	60.55	61.08	58.78	60.19
3839	NASDAQ	ITRI	Tue, Feb 3, 2009	60.67	61.44	59.54	60.76
3838	NASDAQ	ITRI	Mon, Feb 2, 2009	61.62	62.13	59.31	60.31
3837	NASDAQ	ITRI	Fri, Jan 30, 2009	65.26	66.66	64.29	65.30
3836	NASDAQ	ITRI	Thu, Jan 29, 2009	64.98	66.44	63.84	66.25
3835	NASDAQ	ITRI	Wed, Jan 28, 2009	63.49	65.32	62.65	65.00
3834	NASDAQ	ITRI	Tue, Jan 27, 2009	60.22	62.77	59.59	62.42
3833	NASDAQ	ITRI	Mon, Jan 26, 2009	59.39	60.90	59.01	60.01
3832	NASDAQ	ITRI	Fri, Jan 23, 2009	55.90	59.15	55.50	58.10
3831	NASDAQ	ITRI	Thu, Jan 22, 2009	58.05	58.35	55.90	56.99
3830	NASDAQ	ITRI	Wed, Jan 21, 2009	59.35	59.89	56.42	58.99
3829	NASDAQ	ITRI	Tue, Jan 20, 2009	61.01	61.80	57.58	58.00
3828	NASDAQ	ITRI	Fri, Jan 16, 2009	60.76	62.67	59.23	62.64
3827	NASDAQ	ITRI	Thu, Jan 15, 2009	58.85	63.32	57.82	62.11
3826	NASDAQ	ITRI	Wed, Jan 14, 2009	59.36	59.99	56.84	58.43
3825	NASDAQ	ITRI	Tue, Jan 13, 2009	60.12	61.96	59.35	61.50
3824	NASDAQ	ITRI	Mon, Jan 12, 2009	61.03	61.84	60.33	60.86
3823	NASDAQ	ITRI	Fri, Jan 9, 2009	64.89	64.89	60.00	60.55
3822	NASDAQ	ITRI	Thu, Jan 8, 2009	60.77	63.49	60.11	63.28
3821	NASDAQ	ITRI	Wed, Jan 7, 2009	63.83	63.83	60.01	60.81
3820	NASDAQ	ITRI	Tue, Jan 6, 2009	63.07	65.88	63.07	64.68
3819	NASDAQ	ITRI	Mon, Jan 5, 2009	64.98	66.58	63.55	65.73
3818	NASDAQ	ITRI	Fri, Jan 2, 2009	64.23	66.08	62.56	65.95
3817	NASDAQ	ITRI	Wed, Dec 31, 2008	62.87	65.43	62.56	63.74
3816	NASDAQ	ITRI	Tue, Dec 30, 2008	60.39	62.80	58.84	62.37
3815	NASDAQ	ITRI	Mon, Dec 29, 2008	57.62	60.43	57.62	59.00
3814	NASDAQ	ITRI	Fri, Dec 26, 2008	58.80	58.80	57.50	58.13
3813	NASDAQ	ITRI	Wed, Dec 24, 2008	58.37	59.77	58.04	59.27
3812	NASDAQ	ITRI	Tue, Dec 23, 2008	58.35	60.00	57.37	57.79
3811	NASDAQ	ITRI	Mon, Dec 22, 2008	56.40	59.40	56.40	58.48
3810	NASDAQ	ITRI	Fri, Dec 19, 2008	57.06	59.85	57.00	59.09
3809	NASDAQ	ITRI	Thu, Dec 18, 2008	60.19	60.54	57.10	57.97
3808	NASDAQ	ITRI	Wed, Dec 17, 2008	54.85	60.00	54.25	59.79
3807	NASDAQ	ITRI	Tue, Dec 16, 2008	55.35	56.53	53.50	56.22
3806	NASDAQ	ITRI	Mon, Dec 15, 2008	57.45	58.95	53.80	54.75
3805	NASDAQ	ITRI	Fri, Dec 12, 2008	56.44	58.62	55.94	57.28
3804	NASDAQ	ITRI	Thu, Dec 11, 2008	57.01	60.68	55.55	57.65
3803	NASDAQ	ITRI	Wed, Dec 10, 2008	57.00	61.18	57.00	58.13
3802	NASDAQ	ITRI	Tue, Dec 9, 2008	55.05	58.43	54.95	56.20
3801	NASDAQ	ITRI	Mon, Dec 8, 2008	48.83	58.32	48.83	57.16
3800	NASDAQ	ITRI	Fri, Dec 5, 2008	42.61	47.38	41.95	47.00
3799	NASDAQ	ITRI	Thu, Dec 4, 2008	43.97	45.89	42.88	43.67
3798	NASDAQ	ITRI	Wed, Dec 3, 2008	44.18	44.54	42.11	44.16
3797	NASDAQ	ITRI	Tue, Dec 2, 2008	43.97	46.63	43.02	45.47
3796	NASDAQ	ITRI	Mon, Dec 1, 2008	47.25	47.25	43.53	43.70
3795	NASDAQ	ITRI	Fri, Nov 28, 2008	45.99	47.41	45.46	47.38
3794	NASDAQ	ITRI	Wed, Nov 26, 2008	42.84	45.85	42.33	45.62
3793	NASDAQ	ITRI	Tue, Nov 25, 2008	41.55	41.89	39.17	41.88
3792	NASDAQ	ITRI	Mon, Nov 24, 2008	38.71	41.69	37.75	40.84
3791	NASDAQ	ITRI	Fri, Nov 21, 2008	34.91	38.01	34.28	37.96
3790	NASDAQ	ITRI	Thu, Nov 20, 2008	35.72	38.31	34.25	34.43
3789	NASDAQ	ITRI	Wed, Nov 19, 2008	40.54	40.97	36.00	36.36
3788	NASDAQ	ITRI	Tue, Nov 18, 2008	41.73	42.87	39.69	41.30
3787	NASDAQ	ITRI	Mon, Nov 17, 2008	42.83	45.00	41.31	41.40
3786	NASDAQ	ITRI	Fri, Nov 14, 2008	45.14	46.66	43.23	44.15
3785	NASDAQ	ITRI	Thu, Nov 13, 2008	42.49	46.68	41.26	46.68
3784	NASDAQ	ITRI	Wed, Nov 12, 2008	46.94	46.94	42.32	42.86
3783	NASDAQ	ITRI	Tue, Nov 11, 2008	48.68	50.40	46.60	46.80
3782	NASDAQ	ITRI	Mon, Nov 10, 2008	50.11	51.39	48.54	48.74
3781	NASDAQ	ITRI	Fri, Nov 7, 2008	48.54	51.00	47.43	50.20
3780	NASDAQ	ITRI	Thu, Nov 6, 2008	52.16	53.91	47.13	47.53
3779	NASDAQ	ITRI	Wed, Nov 5, 2008	53.19	54.20	50.63	51.03
3778	NASDAQ	ITRI	Tue, Nov 4, 2008	51.00	53.22	50.74	52.88
3777	NASDAQ	ITRI	Mon, Nov 3, 2008	48.62	50.52	48.07	49.55
3776	NASDAQ	ITRI	Fri, Oct 31, 2008	49.10	49.54	47.52	48.48
3775	NASDAQ	ITRI	Thu, Oct 30, 2008	48.52	53.50	48.52	49.63
3774	NASDAQ	ITRI	Wed, Oct 29, 2008	48.51	53.35	47.08	50.83
3773	NASDAQ	ITRI	Tue, Oct 28, 2008	45.80	48.09	44.06	47.53
3772	NASDAQ	ITRI	Mon, Oct 27, 2008	47.00	48.26	45.17	45.31
3771	NASDAQ	ITRI	Fri, Oct 24, 2008	45.97	49.57	45.00	48.66
3770	NASDAQ	ITRI	Thu, Oct 23, 2008	54.00	54.54	47.94	49.06
3769	NASDAQ	ITRI	Wed, Oct 22, 2008	55.00	55.00	51.25	51.90
3768	NASDAQ	ITRI	Tue, Oct 21, 2008	58.37	59.58	55.01	55.25
3767	NASDAQ	ITRI	Mon, Oct 20, 2008	58.76	60.29	57.32	59.56
3766	NASDAQ	ITRI	Fri, Oct 17, 2008	57.50	61.98	56.60	57.10
3765	NASDAQ	ITRI	Thu, Oct 16, 2008	67.32	67.50	55.00	58.65
3764	NASDAQ	ITRI	Wed, Oct 15, 2008	73.09	75.00	67.60	68.10
3763	NASDAQ	ITRI	Tue, Oct 14, 2008	82.08	82.13	74.17	75.95
3762	NASDAQ	ITRI	Mon, Oct 13, 2008	74.54	81.43	74.01	81.04
3761	NASDAQ	ITRI	Fri, Oct 10, 2008	69.37	74.61	66.03	71.25
3760	NASDAQ	ITRI	Thu, Oct 9, 2008	73.11	76.00	70.10	71.13
3759	NASDAQ	ITRI	Wed, Oct 8, 2008	69.05	74.55	67.06	73.02
3758	NASDAQ	ITRI	Tue, Oct 7, 2008	74.51	78.69	69.89	70.34
3757	NASDAQ	ITRI	Mon, Oct 6, 2008	75.87	77.43	69.10	74.35
3756	NASDAQ	ITRI	Fri, Oct 3, 2008	81.24	84.03	78.61	78.61
3755	NASDAQ	ITRI	Thu, Oct 2, 2008	87.75	88.09	80.37	80.44
3754	NASDAQ	ITRI	Wed, Oct 1, 2008	88.42	90.10	87.38	88.41
3753	NASDAQ	ITRI	Tue, Sep 30, 2008	89.23	92.04	87.70	88.53
3752	NASDAQ	ITRI	Mon, Sep 29, 2008	94.55	95.00	87.80	91.18
3751	NASDAQ	ITRI	Fri, Sep 26, 2008	95.70	96.34	94.39	95.84
3750	NASDAQ	ITRI	Thu, Sep 25, 2008	95.23	98.62	94.77	97.99
3749	NASDAQ	ITRI	Wed, Sep 24, 2008	95.83	97.00	94.24	94.90
3748	NASDAQ	ITRI	Tue, Sep 23, 2008	96.57	97.22	93.66	95.00
3747	NASDAQ	ITRI	Mon, Sep 22, 2008	99.09	100.81	94.99	95.89
3746	NASDAQ	ITRI	Fri, Sep 19, 2008	92.79	101.79	92.79	99.27
3745	NASDAQ	ITRI	Thu, Sep 18, 2008	91.23	99.24	89.52	97.92
3744	NASDAQ	ITRI	Wed, Sep 17, 2008	92.52	94.00	90.83	90.83
3743	NASDAQ	ITRI	Tue, Sep 16, 2008	93.17	96.35	92.09	94.87
3742	NASDAQ	ITRI	Mon, Sep 15, 2008	96.08	100.03	93.20	93.61
3741	NASDAQ	ITRI	Fri, Sep 12, 2008	96.14	98.80	94.02	97.63
3740	NASDAQ	ITRI	Thu, Sep 11, 2008	96.03	97.62	94.26	96.83
3739	NASDAQ	ITRI	Wed, Sep 10, 2008	97.33	97.33	93.95	97.06
3738	NASDAQ	ITRI	Tue, Sep 9, 2008	97.54	98.66	95.57	96.80
3737	NASDAQ	ITRI	Mon, Sep 8, 2008	100.00	101.53	95.98	97.94
3736	NASDAQ	ITRI	Fri, Sep 5, 2008	95.95	97.59	92.91	97.11
3735	NASDAQ	ITRI	Thu, Sep 4, 2008	97.17	98.12	95.79	96.34
3734	NASDAQ	ITRI	Wed, Sep 3, 2008	101.16	101.77	97.70	97.98
3733	NASDAQ	ITRI	Tue, Sep 2, 2008	103.79	103.94	100.11	100.78
3732	NASDAQ	ITRI	Fri, Aug 29, 2008	105.39	105.76	103.21	103.58
3731	NASDAQ	ITRI	Thu, Aug 28, 2008	104.54	105.89	103.73	105.53
3730	NASDAQ	ITRI	Wed, Aug 27, 2008	102.00	103.98	101.66	103.45
3729	NASDAQ	ITRI	Tue, Aug 26, 2008	103.12	103.59	100.69	101.64
3728	NASDAQ	ITRI	Mon, Aug 25, 2008	104.30	104.30	102.51	103.24
3727	NASDAQ	ITRI	Fri, Aug 22, 2008	103.44	105.28	103.41	104.79
3726	NASDAQ	ITRI	Thu, Aug 21, 2008	102.99	103.77	101.68	103.43
3725	NASDAQ	ITRI	Wed, Aug 20, 2008	102.29	103.56	101.51	102.99
3724	NASDAQ	ITRI	Tue, Aug 19, 2008	98.43	103.49	98.43	101.86
3723	NASDAQ	ITRI	Mon, Aug 18, 2008	105.99	105.99	101.92	102.23
3722	NASDAQ	ITRI	Fri, Aug 15, 2008	102.33	105.23	100.77	105.03
3721	NASDAQ	ITRI	Thu, Aug 14, 2008	98.39	103.10	98.23	102.65
3720	NASDAQ	ITRI	Wed, Aug 13, 2008	100.93	101.18	98.62	100.92
3719	NASDAQ	ITRI	Tue, Aug 12, 2008	99.01	100.57	98.81	100.13
3718	NASDAQ	ITRI	Mon, Aug 11, 2008	99.90	100.68	98.77	99.92
3717	NASDAQ	ITRI	Fri, Aug 8, 2008	97.05	101.23	97.05	100.81
3716	NASDAQ	ITRI	Thu, Aug 7, 2008	96.36	98.62	96.21	98.05
3715	NASDAQ	ITRI	Wed, Aug 6, 2008	95.86	98.39	95.46	97.88
3714	NASDAQ	ITRI	Tue, Aug 5, 2008	92.57	96.50	91.97	96.25
3713	NASDAQ	ITRI	Mon, Aug 4, 2008	93.30	93.46	92.03	92.41
3712	NASDAQ	ITRI	Fri, Aug 1, 2008	93.82	93.82	90.67	92.24
3711	NASDAQ	ITRI	Thu, Jul 31, 2008	96.35	96.35	90.77	92.33
3710	NASDAQ	ITRI	Wed, Jul 30, 2008	93.00	94.08	90.75	91.47
3709	NASDAQ	ITRI	Tue, Jul 29, 2008	92.50	93.44	91.98	92.98
3708	NASDAQ	ITRI	Mon, Jul 28, 2008	95.39	95.62	92.22	92.51
3707	NASDAQ	ITRI	Fri, Jul 25, 2008	94.11	96.22	94.00	94.63
3706	NASDAQ	ITRI	Thu, Jul 24, 2008	96.96	97.71	93.33	94.35
3705	NASDAQ	ITRI	Wed, Jul 23, 2008	97.49	97.50	95.76	96.18
3704	NASDAQ	ITRI	Tue, Jul 22, 2008	94.83	97.79	94.00	96.34
3703	NASDAQ	ITRI	Mon, Jul 21, 2008	93.90	96.00	93.07	94.96
3702	NASDAQ	ITRI	Fri, Jul 18, 2008	90.94	92.66	90.58	92.30
3701	NASDAQ	ITRI	Thu, Jul 17, 2008	89.33	91.67	88.61	91.56
3700	NASDAQ	ITRI	Wed, Jul 16, 2008	87.22	89.17	86.53	89.00
3699	NASDAQ	ITRI	Tue, Jul 15, 2008	88.60	89.21	84.71	87.74
3698	NASDAQ	ITRI	Mon, Jul 14, 2008	94.75	94.75	87.19	88.60
3697	NASDAQ	ITRI	Fri, Jul 11, 2008	92.65	94.47	90.97	91.98
3696	NASDAQ	ITRI	Thu, Jul 10, 2008	92.93	94.94	92.17	94.20
3695	NASDAQ	ITRI	Wed, Jul 9, 2008	93.27	96.70	92.26	92.46
3694	NASDAQ	ITRI	Tue, Jul 8, 2008	93.86	94.00	91.61	93.71
3693	NASDAQ	ITRI	Mon, Jul 7, 2008	96.16	97.90	94.04	94.42
3692	NASDAQ	ITRI	Thu, Jul 3, 2008	96.80	96.93	93.91	96.57
3691	NASDAQ	ITRI	Wed, Jul 2, 2008	99.51	101.00	95.94	96.80
3690	NASDAQ	ITRI	Tue, Jul 1, 2008	97.90	101.00	96.82	100.74
3689	NASDAQ	ITRI	Mon, Jun 30, 2008	99.79	100.47	95.56	98.35
3688	NASDAQ	ITRI	Fri, Jun 27, 2008	97.04	100.42	94.56	100.42
3687	NASDAQ	ITRI	Thu, Jun 26, 2008	97.05	97.95	95.14	97.49
3686	NASDAQ	ITRI	Wed, Jun 25, 2008	97.28	99.57	96.76	98.06
3685	NASDAQ	ITRI	Tue, Jun 24, 2008	95.18	97.65	94.62	95.51
3684	NASDAQ	ITRI	Mon, Jun 23, 2008	97.01	97.01	95.10	95.71
3683	NASDAQ	ITRI	Fri, Jun 20, 2008	97.37	97.99	94.87	96.26
3682	NASDAQ	ITRI	Thu, Jun 19, 2008	96.81	97.89	95.44	97.84
3681	NASDAQ	ITRI	Wed, Jun 18, 2008	95.04	96.86	94.95	96.29
3680	NASDAQ	ITRI	Tue, Jun 17, 2008	96.15	96.74	94.49	94.75
3679	NASDAQ	ITRI	Mon, Jun 16, 2008	95.81	96.67	94.83	96.04
3678	NASDAQ	ITRI	Fri, Jun 13, 2008	93.91	97.24	93.91	96.05
3677	NASDAQ	ITRI	Thu, Jun 12, 2008	92.90	95.14	92.51	93.00
3676	NASDAQ	ITRI	Wed, Jun 11, 2008	94.08	94.82	92.35	92.35
3675	NASDAQ	ITRI	Tue, Jun 10, 2008	93.57	95.59	93.50	94.42
3674	NASDAQ	ITRI	Mon, Jun 9, 2008	97.75	97.93	94.77	95.50
3673	NASDAQ	ITRI	Fri, Jun 6, 2008	97.72	98.40	96.46	97.09
3672	NASDAQ	ITRI	Thu, Jun 5, 2008	97.23	98.88	96.80	98.62
3671	NASDAQ	ITRI	Wed, Jun 4, 2008	95.80	98.39	95.49	96.77
3670	NASDAQ	ITRI	Tue, Jun 3, 2008	97.50	98.45	95.32	96.45
3669	NASDAQ	ITRI	Mon, Jun 2, 2008	97.08	97.76	95.64	97.42
3668	NASDAQ	ITRI	Fri, May 30, 2008	97.16	97.75	95.18	97.58
3667	NASDAQ	ITRI	Thu, May 29, 2008	94.51	97.75	93.94	96.30
3666	NASDAQ	ITRI	Wed, May 28, 2008	94.93	95.02	93.59	95.00
3665	NASDAQ	ITRI	Tue, May 27, 2008	92.50	94.00	91.74	93.91
3664	NASDAQ	ITRI	Fri, May 23, 2008	91.90	93.29	91.00	92.04
3663	NASDAQ	ITRI	Thu, May 22, 2008	91.81	93.13	91.09	92.05
3662	NASDAQ	ITRI	Wed, May 21, 2008	92.94	93.00	90.82	91.75
3661	NASDAQ	ITRI	Tue, May 20, 2008	92.08	93.29	90.87	92.20
3660	NASDAQ	ITRI	Mon, May 19, 2008	94.39	95.10	91.87	92.87
3659	NASDAQ	ITRI	Fri, May 16, 2008	93.24	94.65	90.64	94.39
3658	NASDAQ	ITRI	Thu, May 15, 2008	90.11	93.06	88.77	92.59
3657	NASDAQ	ITRI	Wed, May 14, 2008	92.28	92.60	89.89	90.06
3656	NASDAQ	ITRI	Tue, May 13, 2008	92.25	93.06	90.50	91.96
3655	NASDAQ	ITRI	Mon, May 12, 2008	92.79	92.79	91.19	92.10
3654	NASDAQ	ITRI	Fri, May 9, 2008	92.37	93.09	91.72	92.22
3653	NASDAQ	ITRI	Thu, May 8, 2008	92.77	94.01	91.78	93.35
3652	NASDAQ	ITRI	Wed, May 7, 2008	92.26	94.50	90.66	92.21
3651	NASDAQ	ITRI	Tue, May 6, 2008	95.39	95.69	93.05	94.47
3650	NASDAQ	ITRI	Mon, May 5, 2008	97.75	99.80	94.76	95.78
3649	NASDAQ	ITRI	Fri, May 2, 2008	99.24	99.24	97.22	97.54
3648	NASDAQ	ITRI	Thu, May 1, 2008	100.00	100.00	96.11	96.99
3647	NASDAQ	ITRI	Wed, Apr 30, 2008	99.32	100.86	91.63	93.08
3646	NASDAQ	ITRI	Tue, Apr 29, 2008	103.38	103.38	97.77	99.40
3645	NASDAQ	ITRI	Mon, Apr 28, 2008	102.44	106.25	102.12	103.62
3644	NASDAQ	ITRI	Fri, Apr 25, 2008	104.01	104.94	101.01	102.78
3643	NASDAQ	ITRI	Thu, Apr 24, 2008	105.47	105.47	101.06	103.38
3642	NASDAQ	ITRI	Wed, Apr 23, 2008	103.68	105.99	101.75	105.21
3641	NASDAQ	ITRI	Tue, Apr 22, 2008	102.68	102.79	98.40	100.18
3640	NASDAQ	ITRI	Mon, Apr 21, 2008	98.30	102.72	98.28	101.82
3639	NASDAQ	ITRI	Fri, Apr 18, 2008	97.86	98.64	96.30	98.22
3638	NASDAQ	ITRI	Thu, Apr 17, 2008	97.88	97.88	94.39	95.44
3637	NASDAQ	ITRI	Wed, Apr 16, 2008	95.84	98.44	94.69	98.12
3636	NASDAQ	ITRI	Tue, Apr 15, 2008	91.87	92.88	91.25	92.08
3635	NASDAQ	ITRI	Mon, Apr 14, 2008	91.30	92.87	90.50	91.43
3634	NASDAQ	ITRI	Fri, Apr 11, 2008	94.39	94.89	90.71	91.11
3633	NASDAQ	ITRI	Thu, Apr 10, 2008	95.04	97.05	93.33	95.33
3632	NASDAQ	ITRI	Wed, Apr 9, 2008	97.59	98.52	94.21	94.87
3631	NASDAQ	ITRI	Tue, Apr 8, 2008	95.20	98.60	95.20	97.08
3630	NASDAQ	ITRI	Mon, Apr 7, 2008	98.85	100.95	95.57	95.85
3629	NASDAQ	ITRI	Fri, Apr 4, 2008	97.00	98.35	95.90	98.04
3628	NASDAQ	ITRI	Thu, Apr 3, 2008	96.14	98.59	95.59	96.91
3627	NASDAQ	ITRI	Wed, Apr 2, 2008	94.33	97.65	92.74	96.82
3626	NASDAQ	ITRI	Tue, Apr 1, 2008	92.03	94.35	90.25	92.83
3625	NASDAQ	ITRI	Mon, Mar 31, 2008	90.77	91.64	89.04	90.23
3624	NASDAQ	ITRI	Fri, Mar 28, 2008	93.71	95.50	89.41	90.28
3623	NASDAQ	ITRI	Thu, Mar 27, 2008	95.00	95.20	91.91	93.34
3622	NASDAQ	ITRI	Wed, Mar 26, 2008	93.24	95.09	93.24	94.74
3621	NASDAQ	ITRI	Tue, Mar 25, 2008	94.40	95.12	93.16	94.07
3620	NASDAQ	ITRI	Mon, Mar 24, 2008	93.01	96.13	93.01	94.58
3619	NASDAQ	ITRI	Thu, Mar 20, 2008	92.55	95.31	91.10	93.63
3618	NASDAQ	ITRI	Wed, Mar 19, 2008	92.60	93.38	90.70	91.72
3617	NASDAQ	ITRI	Tue, Mar 18, 2008	90.45	92.80	88.90	92.00
3616	NASDAQ	ITRI	Mon, Mar 17, 2008	88.57	90.16	86.94	88.59
3615	NASDAQ	ITRI	Fri, Mar 14, 2008	96.05	96.93	90.50	91.33
3614	NASDAQ	ITRI	Thu, Mar 13, 2008	93.38	96.22	91.75	95.38
3613	NASDAQ	ITRI	Wed, Mar 12, 2008	92.85	97.44	90.90	94.84
3612	NASDAQ	ITRI	Tue, Mar 11, 2008	89.81	93.33	88.02	92.26
3611	NASDAQ	ITRI	Mon, Mar 10, 2008	89.90	90.07	87.00	87.16
3610	NASDAQ	ITRI	Fri, Mar 7, 2008	91.00	92.13	88.80	89.84
3609	NASDAQ	ITRI	Thu, Mar 6, 2008	94.00	95.43	91.54	92.13
3608	NASDAQ	ITRI	Wed, Mar 5, 2008	93.81	95.80	92.10	94.17
3607	NASDAQ	ITRI	Tue, Mar 4, 2008	93.65	94.80	91.09	93.29
3606	NASDAQ	ITRI	Mon, Mar 3, 2008	95.21	96.75	91.85	94.83
3605	NASDAQ	ITRI	Fri, Feb 29, 2008	96.74	98.20	94.41	95.33
3604	NASDAQ	ITRI	Thu, Feb 28, 2008	98.38	100.00	97.56	97.91
3603	NASDAQ	ITRI	Wed, Feb 27, 2008	94.25	100.00	94.25	97.58
3602	NASDAQ	ITRI	Tue, Feb 26, 2008	94.99	97.02	94.24	95.49
3601	NASDAQ	ITRI	Mon, Feb 25, 2008	89.40	96.77	89.40	95.51
3600	NASDAQ	ITRI	Fri, Feb 22, 2008	88.38	89.83	85.24	89.02
3599	NASDAQ	ITRI	Thu, Feb 21, 2008	85.10	92.00	83.95	88.50
3598	NASDAQ	ITRI	Wed, Feb 20, 2008	76.80	76.80	73.35	75.49
3597	NASDAQ	ITRI	Tue, Feb 19, 2008	77.53	79.19	76.23	77.11
3596	NASDAQ	ITRI	Fri, Feb 15, 2008	77.42	78.87	76.61	78.01
3595	NASDAQ	ITRI	Thu, Feb 14, 2008	80.55	80.65	77.49	77.74
3594	NASDAQ	ITRI	Wed, Feb 13, 2008	78.43	80.50	78.20	80.30
3593	NASDAQ	ITRI	Tue, Feb 12, 2008	76.39	78.69	73.78	77.51
3592	NASDAQ	ITRI	Mon, Feb 11, 2008	75.80	77.00	74.43	75.85
3591	NASDAQ	ITRI	Fri, Feb 8, 2008	73.82	76.56	73.37	75.92
3590	NASDAQ	ITRI	Thu, Feb 7, 2008	75.29	76.22	70.48	74.15
3589	NASDAQ	ITRI	Wed, Feb 6, 2008	82.20	82.22	75.46	75.55
3588	NASDAQ	ITRI	Tue, Feb 5, 2008	85.20	85.72	81.52	81.65
3587	NASDAQ	ITRI	Mon, Feb 4, 2008	88.30	89.38	86.20	86.33
3586	NASDAQ	ITRI	Fri, Feb 1, 2008	83.10	88.16	83.10	87.85
3585	NASDAQ	ITRI	Thu, Jan 31, 2008	80.16	83.30	79.32	82.40
3584	NASDAQ	ITRI	Wed, Jan 30, 2008	80.84	82.98	80.38	80.60
3583	NASDAQ	ITRI	Tue, Jan 29, 2008	82.07	82.60	80.91	81.50
3582	NASDAQ	ITRI	Mon, Jan 28, 2008	79.35	82.94	78.23	81.73
3581	NASDAQ	ITRI	Fri, Jan 25, 2008	80.54	83.99	79.06	79.39
3580	NASDAQ	ITRI	Thu, Jan 24, 2008	80.61	82.65	80.01	80.75
3579	NASDAQ	ITRI	Wed, Jan 23, 2008	79.22	81.00	75.55	80.00
3578	NASDAQ	ITRI	Tue, Jan 22, 2008	82.08	84.50	78.23	81.23
3577	NASDAQ	ITRI	Fri, Jan 18, 2008	87.14	89.09	83.12	84.84
3576	NASDAQ	ITRI	Thu, Jan 17, 2008	87.80	91.00	86.45	86.99
3575	NASDAQ	ITRI	Wed, Jan 16, 2008	89.28	90.11	85.50	87.05
3574	NASDAQ	ITRI	Tue, Jan 15, 2008	88.47	90.33	87.06	89.03
3573	NASDAQ	ITRI	Mon, Jan 14, 2008	88.37	90.37	88.03	89.54
3572	NASDAQ	ITRI	Fri, Jan 11, 2008	89.77	91.14	87.02	88.34
3571	NASDAQ	ITRI	Thu, Jan 10, 2008	90.60	92.21	89.39	91.37
3570	NASDAQ	ITRI	Wed, Jan 9, 2008	89.61	92.41	88.21	91.47
3569	NASDAQ	ITRI	Tue, Jan 8, 2008	93.05	96.56	89.91	89.94
3568	NASDAQ	ITRI	Mon, Jan 7, 2008	93.00	95.00	90.00	92.98
3567	NASDAQ	ITRI	Fri, Jan 4, 2008	98.41	98.41	91.85	92.54
3566	NASDAQ	ITRI	Thu, Jan 3, 2008	96.35	98.25	95.08	97.87
3565	NASDAQ	ITRI	Wed, Jan 2, 2008	95.43	98.15	94.97	95.96
3564	NASDAQ	ITRI	Mon, Dec 31, 2007	98.14	98.95	95.37	95.97
3563	NASDAQ	ITRI	Fri, Dec 28, 2007	96.62	98.95	95.34	98.70
3562	NASDAQ	ITRI	Thu, Dec 27, 2007	96.00	97.30	93.10	95.57
3561	NASDAQ	ITRI	Wed, Dec 26, 2007	94.50	97.27	94.10	96.57
3560	NASDAQ	ITRI	Mon, Dec 24, 2007	94.00	96.21	93.40	94.52
3559	NASDAQ	ITRI	Fri, Dec 21, 2007	97.68	98.75	88.25	93.36
3558	NASDAQ	ITRI	Thu, Dec 20, 2007	82.13	85.15	81.67	85.15
3557	NASDAQ	ITRI	Wed, Dec 19, 2007	79.72	81.87	78.96	81.07
3556	NASDAQ	ITRI	Tue, Dec 18, 2007	78.40	79.83	75.32	79.39
3555	NASDAQ	ITRI	Mon, Dec 17, 2007	78.66	79.70	77.05	77.87
3554	NASDAQ	ITRI	Fri, Dec 14, 2007	79.62	81.31	78.03	78.69
3553	NASDAQ	ITRI	Thu, Dec 13, 2007	81.69	82.10	78.71	79.97
3552	NASDAQ	ITRI	Wed, Dec 12, 2007	81.51	82.95	80.01	81.67
3551	NASDAQ	ITRI	Tue, Dec 11, 2007	83.14	84.51	79.14	79.14
3550	NASDAQ	ITRI	Mon, Dec 10, 2007	84.63	84.98	82.24	82.56
3549	NASDAQ	ITRI	Fri, Dec 7, 2007	80.41	84.79	80.41	84.34
3548	NASDAQ	ITRI	Thu, Dec 6, 2007	77.38	81.44	77.26	81.22
3547	NASDAQ	ITRI	Wed, Dec 5, 2007	77.59	78.99	76.71	77.97
3546	NASDAQ	ITRI	Tue, Dec 4, 2007	77.99	79.38	77.68	77.76
3545	NASDAQ	ITRI	Mon, Dec 3, 2007	77.99	79.00	76.30	78.56
3544	NASDAQ	ITRI	Fri, Nov 30, 2007	79.07	79.33	77.02	77.55
3543	NASDAQ	ITRI	Thu, Nov 29, 2007	78.58	79.51	77.44	77.89
3542	NASDAQ	ITRI	Wed, Nov 28, 2007	76.66	79.00	75.76	78.61
3541	NASDAQ	ITRI	Tue, Nov 27, 2007	73.75	76.09	73.75	75.65
3540	NASDAQ	ITRI	Mon, Nov 26, 2007	74.96	76.67	73.64	73.75
3539	NASDAQ	ITRI	Fri, Nov 23, 2007	75.00	75.60	73.67	74.83
3538	NASDAQ	ITRI	Wed, Nov 21, 2007	74.93	75.19	73.61	74.50
3537	NASDAQ	ITRI	Tue, Nov 20, 2007	73.00	76.26	72.78	75.00
3536	NASDAQ	ITRI	Mon, Nov 19, 2007	75.19	75.65	73.00	73.17
3535	NASDAQ	ITRI	Fri, Nov 16, 2007	76.34	77.03	74.13	75.86
3534	NASDAQ	ITRI	Thu, Nov 15, 2007	75.28	77.55	74.62	76.26
3533	NASDAQ	ITRI	Wed, Nov 14, 2007	77.53	78.38	74.66	75.79
3532	NASDAQ	ITRI	Tue, Nov 13, 2007	76.97	78.42	74.00	77.45
3531	NASDAQ	ITRI	Mon, Nov 12, 2007	81.02	81.16	76.41	76.90
3530	NASDAQ	ITRI	Fri, Nov 9, 2007	83.00	83.87	80.63	80.90
3529	NASDAQ	ITRI	Thu, Nov 8, 2007	85.31	86.86	80.90	83.90
3528	NASDAQ	ITRI	Wed, Nov 7, 2007	85.81	86.62	84.50	84.73
3527	NASDAQ	ITRI	Tue, Nov 6, 2007	83.10	86.96	80.63	86.35
3526	NASDAQ	ITRI	Mon, Nov 5, 2007	79.15	83.65	77.25	83.10
3525	NASDAQ	ITRI	Fri, Nov 2, 2007	83.25	86.68	79.40	80.07
3524	NASDAQ	ITRI	Thu, Nov 1, 2007	106.73	106.73	99.00	101.05
3523	NASDAQ	ITRI	Wed, Oct 31, 2007	110.52	111.36	105.95	107.49
3522	NASDAQ	ITRI	Tue, Oct 30, 2007	109.10	112.92	107.63	109.21
3521	NASDAQ	ITRI	Mon, Oct 29, 2007	107.10	109.07	105.21	108.92
3520	NASDAQ	ITRI	Fri, Oct 26, 2007	104.43	106.99	103.57	106.08
3519	NASDAQ	ITRI	Thu, Oct 25, 2007	104.56	104.84	101.12	103.74
3518	NASDAQ	ITRI	Wed, Oct 24, 2007	103.00	104.75	102.40	104.00
3517	NASDAQ	ITRI	Tue, Oct 23, 2007	102.32	103.65	101.59	103.38
3516	NASDAQ	ITRI	Mon, Oct 22, 2007	98.74	101.65	97.27	101.11
3515	NASDAQ	ITRI	Fri, Oct 19, 2007	101.53	102.86	99.36	99.60
3514	NASDAQ	ITRI	Thu, Oct 18, 2007	102.57	103.15	100.75	101.50
3513	NASDAQ	ITRI	Wed, Oct 17, 2007	102.73	103.74	100.94	102.78
3512	NASDAQ	ITRI	Tue, Oct 16, 2007	99.88	102.59	99.14	101.36
3511	NASDAQ	ITRI	Mon, Oct 15, 2007	101.11	102.13	99.39	99.95
3510	NASDAQ	ITRI	Fri, Oct 12, 2007	99.85	102.51	99.06	102.20
3509	NASDAQ	ITRI	Thu, Oct 11, 2007	103.80	104.34	98.80	99.03
3508	NASDAQ	ITRI	Wed, Oct 10, 2007	101.05	103.73	98.17	103.57
3507	NASDAQ	ITRI	Tue, Oct 9, 2007	98.80	101.81	98.60	101.05
3506	NASDAQ	ITRI	Mon, Oct 8, 2007	95.42	99.20	95.13	98.57
3505	NASDAQ	ITRI	Fri, Oct 5, 2007	94.00	95.93	93.50	95.35
3504	NASDAQ	ITRI	Thu, Oct 4, 2007	96.14	96.32	91.93	93.23
3503	NASDAQ	ITRI	Wed, Oct 3, 2007	93.88	97.07	92.93	95.61
3502	NASDAQ	ITRI	Tue, Oct 2, 2007	94.62	96.40	93.46	94.64
3501	NASDAQ	ITRI	Mon, Oct 1, 2007	92.85	95.89	92.08	94.52
3500	NASDAQ	ITRI	Fri, Sep 28, 2007	92.90	93.72	91.88	93.07
3499	NASDAQ	ITRI	Thu, Sep 27, 2007	96.07	96.08	91.56	92.36
3498	NASDAQ	ITRI	Wed, Sep 26, 2007	94.78	95.77	93.53	95.64
3497	NASDAQ	ITRI	Tue, Sep 25, 2007	91.40	94.21	91.06	94.04
3496	NASDAQ	ITRI	Mon, Sep 24, 2007	93.41	94.00	91.45	92.53
3495	NASDAQ	ITRI	Fri, Sep 21, 2007	92.34	93.46	91.73	92.97
3494	NASDAQ	ITRI	Thu, Sep 20, 2007	92.65	92.95	91.32	92.21
3493	NASDAQ	ITRI	Wed, Sep 19, 2007	91.98	93.38	91.56	92.73
3492	NASDAQ	ITRI	Tue, Sep 18, 2007	89.29	91.96	87.70	91.48
3491	NASDAQ	ITRI	Mon, Sep 17, 2007	88.70	89.41	87.98	88.73
3490	NASDAQ	ITRI	Fri, Sep 14, 2007	88.08	89.55	88.08	89.01
3489	NASDAQ	ITRI	Thu, Sep 13, 2007	87.88	89.95	87.42	88.79
3488	NASDAQ	ITRI	Wed, Sep 12, 2007	87.45	88.80	86.97	87.28
3487	NASDAQ	ITRI	Tue, Sep 11, 2007	87.62	87.78	85.66	87.41
3486	NASDAQ	ITRI	Mon, Sep 10, 2007	88.56	88.63	86.23	86.91
3485	NASDAQ	ITRI	Fri, Sep 7, 2007	86.70	89.32	86.51	87.89
3484	NASDAQ	ITRI	Thu, Sep 6, 2007	86.85	89.20	86.67	88.07
3483	NASDAQ	ITRI	Wed, Sep 5, 2007	86.19	86.94	85.97	86.91
3482	NASDAQ	ITRI	Tue, Sep 4, 2007	84.37	87.49	84.37	86.57
3481	NASDAQ	ITRI	Fri, Aug 31, 2007	86.87	87.76	84.82	84.90
3480	NASDAQ	ITRI	Thu, Aug 30, 2007	83.95	85.12	82.24	83.86
3479	NASDAQ	ITRI	Wed, Aug 29, 2007	84.12	84.80	83.02	83.49
3478	NASDAQ	ITRI	Tue, Aug 28, 2007	84.42	84.96	83.18	83.26
3477	NASDAQ	ITRI	Mon, Aug 27, 2007	87.25	87.25	84.99	85.51
3476	NASDAQ	ITRI	Fri, Aug 24, 2007	84.62	85.57	81.09	85.45
3475	NASDAQ	ITRI	Thu, Aug 23, 2007	84.54	85.00	83.33	83.86
3474	NASDAQ	ITRI	Wed, Aug 22, 2007	81.01	84.36	81.01	83.98
3473	NASDAQ	ITRI	Tue, Aug 21, 2007	81.91	82.96	80.38	81.58
3472	NASDAQ	ITRI	Mon, Aug 20, 2007	81.25	82.56	80.44	81.52
3471	NASDAQ	ITRI	Fri, Aug 17, 2007	80.00	84.00	79.70	80.73
3470	NASDAQ	ITRI	Thu, Aug 16, 2007	79.49	79.98	73.55	77.89
3469	NASDAQ	ITRI	Wed, Aug 15, 2007	82.13	82.31	80.44	80.69
3468	NASDAQ	ITRI	Tue, Aug 14, 2007	84.95	84.95	81.13	82.14
3467	NASDAQ	ITRI	Mon, Aug 13, 2007	86.50	88.00	82.99	84.30
3466	NASDAQ	ITRI	Fri, Aug 10, 2007	89.86	90.34	84.29	85.26
3465	NASDAQ	ITRI	Thu, Aug 9, 2007	86.11	95.65	83.09	91.87
3464	NASDAQ	ITRI	Wed, Aug 8, 2007	84.62	90.26	84.50	89.13
3463	NASDAQ	ITRI	Tue, Aug 7, 2007	80.80	84.19	80.46	83.90
3462	NASDAQ	ITRI	Mon, Aug 6, 2007	83.01	84.13	81.25	83.96
3461	NASDAQ	ITRI	Fri, Aug 3, 2007	81.13	83.38	81.01	82.67
3460	NASDAQ	ITRI	Thu, Aug 2, 2007	79.49	82.66	79.49	80.93
3459	NASDAQ	ITRI	Wed, Aug 1, 2007	79.07	82.33	76.80	78.21
3458	NASDAQ	ITRI	Tue, Jul 31, 2007	81.45	81.50	79.43	79.43
3457	NASDAQ	ITRI	Mon, Jul 30, 2007	82.17	82.29	81.11	81.21
3456	NASDAQ	ITRI	Fri, Jul 27, 2007	79.62	82.31	79.62	81.57
3455	NASDAQ	ITRI	Thu, Jul 26, 2007	80.85	81.78	78.53	79.88
3454	NASDAQ	ITRI	Wed, Jul 25, 2007	82.58	83.10	80.78	81.49
3453	NASDAQ	ITRI	Tue, Jul 24, 2007	82.34	83.40	81.42	81.92
3452	NASDAQ	ITRI	Mon, Jul 23, 2007	81.23	82.35	80.46	82.05
3451	NASDAQ	ITRI	Fri, Jul 20, 2007	80.61	81.66	80.50	81.13
3450	NASDAQ	ITRI	Thu, Jul 19, 2007	80.62	80.92	80.18	80.79
3449	NASDAQ	ITRI	Wed, Jul 18, 2007	80.25	80.71	79.66	80.30
3448	NASDAQ	ITRI	Tue, Jul 17, 2007	79.73	81.27	79.73	80.64
3447	NASDAQ	ITRI	Mon, Jul 16, 2007	79.26	80.93	78.68	79.96
3446	NASDAQ	ITRI	Fri, Jul 13, 2007	78.13	79.47	77.74	79.34
3445	NASDAQ	ITRI	Thu, Jul 12, 2007	77.32	78.80	77.10	77.89
3444	NASDAQ	ITRI	Wed, Jul 11, 2007	77.10	77.71	75.98	76.78
3443	NASDAQ	ITRI	Tue, Jul 10, 2007	78.84	78.84	76.85	76.99
3442	NASDAQ	ITRI	Mon, Jul 9, 2007	79.04	79.04	78.04	78.77
3441	NASDAQ	ITRI	Fri, Jul 6, 2007	78.99	79.07	78.25	78.63
3440	NASDAQ	ITRI	Thu, Jul 5, 2007	78.49	78.95	78.17	78.63
3439	NASDAQ	ITRI	Tue, Jul 3, 2007	78.10	78.98	78.06	78.86
3438	NASDAQ	ITRI	Mon, Jul 2, 2007	78.37	78.84	77.62	78.00
3437	NASDAQ	ITRI	Fri, Jun 29, 2007	78.21	78.72	77.47	77.94
3436	NASDAQ	ITRI	Thu, Jun 28, 2007	76.80	78.43	76.80	77.68
3435	NASDAQ	ITRI	Wed, Jun 27, 2007	75.98	77.23	74.77	77.23
3434	NASDAQ	ITRI	Tue, Jun 26, 2007	75.35	76.58	75.04	76.15
3433	NASDAQ	ITRI	Mon, Jun 25, 2007	74.15	75.98	74.08	75.18
3432	NASDAQ	ITRI	Fri, Jun 22, 2007	73.76	74.86	73.61	74.18
3431	NASDAQ	ITRI	Thu, Jun 21, 2007	72.88	74.09	72.75	73.63
3430	NASDAQ	ITRI	Wed, Jun 20, 2007	74.85	74.90	72.90	73.05
3429	NASDAQ	ITRI	Tue, Jun 19, 2007	74.56	75.00	73.94	74.40
3428	NASDAQ	ITRI	Mon, Jun 18, 2007	75.13	75.68	74.08	74.38
3427	NASDAQ	ITRI	Fri, Jun 15, 2007	74.87	75.22	74.26	74.85
3426	NASDAQ	ITRI	Thu, Jun 14, 2007	74.46	75.00	73.25	73.71
3425	NASDAQ	ITRI	Wed, Jun 13, 2007	73.76	74.81	73.22	74.07
3424	NASDAQ	ITRI	Tue, Jun 12, 2007	71.22	74.75	71.08	73.03
3423	NASDAQ	ITRI	Mon, Jun 11, 2007	71.75	72.85	71.29	71.56
3422	NASDAQ	ITRI	Fri, Jun 8, 2007	71.94	72.00	70.52	71.75
3421	NASDAQ	ITRI	Thu, Jun 7, 2007	71.12	71.57	70.23	71.45
3420	NASDAQ	ITRI	Wed, Jun 6, 2007	72.01	72.30	70.75	71.20
3419	NASDAQ	ITRI	Tue, Jun 5, 2007	70.25	73.68	70.25	72.51
3418	NASDAQ	ITRI	Mon, Jun 4, 2007	70.50	70.56	69.92	70.51
3417	NASDAQ	ITRI	Fri, Jun 1, 2007	68.24	70.46	68.08	70.40
3416	NASDAQ	ITRI	Thu, May 31, 2007	66.85	68.39	66.41	67.65
3415	NASDAQ	ITRI	Wed, May 30, 2007	66.97	67.11	65.81	66.99
3414	NASDAQ	ITRI	Tue, May 29, 2007	65.79	67.98	65.58	66.96
3413	NASDAQ	ITRI	Fri, May 25, 2007	66.19	67.10	65.55	65.79
3412	NASDAQ	ITRI	Thu, May 24, 2007	67.85	68.18	65.36	65.65
3411	NASDAQ	ITRI	Wed, May 23, 2007	69.00	69.29	67.31	67.66
3410	NASDAQ	ITRI	Tue, May 22, 2007	67.84	69.04	67.64	68.81
3409	NASDAQ	ITRI	Mon, May 21, 2007	67.35	68.10	66.10	67.75
3408	NASDAQ	ITRI	Fri, May 18, 2007	67.15	67.45	66.34	67.17
3407	NASDAQ	ITRI	Thu, May 17, 2007	67.57	67.81	66.65	67.15
3406	NASDAQ	ITRI	Wed, May 16, 2007	67.02	68.07	66.38	67.90
3405	NASDAQ	ITRI	Tue, May 15, 2007	67.83	68.18	66.32	66.41
3404	NASDAQ	ITRI	Mon, May 14, 2007	68.10	69.30	67.30	67.43
3403	NASDAQ	ITRI	Fri, May 11, 2007	66.26	67.97	66.21	67.89
3402	NASDAQ	ITRI	Thu, May 10, 2007	67.52	67.79	66.11	66.20
3401	NASDAQ	ITRI	Wed, May 9, 2007	66.02	67.43	65.61	67.25
3400	NASDAQ	ITRI	Tue, May 8, 2007	66.40	66.40	64.57	65.96
3399	NASDAQ	ITRI	Mon, May 7, 2007	66.33	66.77	66.23	66.33
3398	NASDAQ	ITRI	Fri, May 4, 2007	69.39	69.46	66.25	66.45
3397	NASDAQ	ITRI	Thu, May 3, 2007	68.01	69.95	67.10	69.83
3396	NASDAQ	ITRI	Wed, May 2, 2007	69.09	70.30	69.00	69.61
3395	NASDAQ	ITRI	Tue, May 1, 2007	67.25	69.30	66.81	68.98
3394	NASDAQ	ITRI	Mon, Apr 30, 2007	70.80	71.02	67.16	67.34
3393	NASDAQ	ITRI	Fri, Apr 27, 2007	71.00	71.65	71.00	71.04
3392	NASDAQ	ITRI	Thu, Apr 26, 2007	71.31	71.68	70.70	71.42
3391	NASDAQ	ITRI	Wed, Apr 25, 2007	71.00	71.20	70.51	71.05
3390	NASDAQ	ITRI	Tue, Apr 24, 2007	71.04	71.05	70.36	71.03
3389	NASDAQ	ITRI	Mon, Apr 23, 2007	70.99	71.08	70.50	70.76
3388	NASDAQ	ITRI	Fri, Apr 20, 2007	70.36	71.25	70.31	70.83
3387	NASDAQ	ITRI	Thu, Apr 19, 2007	69.00	70.52	69.00	69.93
3386	NASDAQ	ITRI	Wed, Apr 18, 2007	69.67	70.17	69.58	69.94
3385	NASDAQ	ITRI	Tue, Apr 17, 2007	69.96	70.56	69.62	70.10
3384	NASDAQ	ITRI	Mon, Apr 16, 2007	69.90	70.10	69.60	70.00
3383	NASDAQ	ITRI	Fri, Apr 13, 2007	68.42	69.81	68.25	69.47
3382	NASDAQ	ITRI	Thu, Apr 12, 2007	67.46	69.24	67.02	69.23
3381	NASDAQ	ITRI	Wed, Apr 11, 2007	67.85	67.96	66.92	67.50
3380	NASDAQ	ITRI	Tue, Apr 10, 2007	68.26	68.34	67.06	67.92
3379	NASDAQ	ITRI	Mon, Apr 9, 2007	66.09	68.50	66.09	68.10
3378	NASDAQ	ITRI	Thu, Apr 5, 2007	65.37	66.44	65.15	66.09
3377	NASDAQ	ITRI	Wed, Apr 4, 2007	65.17	65.32	64.82	65.14
3376	NASDAQ	ITRI	Tue, Apr 3, 2007	65.25	65.43	64.89	65.00
3375	NASDAQ	ITRI	Mon, Apr 2, 2007	65.25	65.29	64.63	65.24
3374	NASDAQ	ITRI	Fri, Mar 30, 2007	64.96	65.91	64.58	65.04
3373	NASDAQ	ITRI	Thu, Mar 29, 2007	65.72	65.96	64.74	65.17
3372	NASDAQ	ITRI	Wed, Mar 28, 2007	65.35	65.49	64.76	65.37
3371	NASDAQ	ITRI	Tue, Mar 27, 2007	65.01	65.46	64.60	65.17
3370	NASDAQ	ITRI	Mon, Mar 26, 2007	65.59	65.60	64.56	65.34
3369	NASDAQ	ITRI	Fri, Mar 23, 2007	65.71	65.78	65.12	65.50
3368	NASDAQ	ITRI	Thu, Mar 22, 2007	65.24	66.00	64.93	65.87
3367	NASDAQ	ITRI	Wed, Mar 21, 2007	63.95	65.19	63.88	65.03
3366	NASDAQ	ITRI	Tue, Mar 20, 2007	63.40	64.00	63.17	63.91
3365	NASDAQ	ITRI	Mon, Mar 19, 2007	62.66	63.76	62.66	63.64
3364	NASDAQ	ITRI	Fri, Mar 16, 2007	62.58	62.80	61.75	62.13
3363	NASDAQ	ITRI	Thu, Mar 15, 2007	61.63	62.65	61.25	62.59
3362	NASDAQ	ITRI	Wed, Mar 14, 2007	61.30	62.13	60.35	61.85
3361	NASDAQ	ITRI	Tue, Mar 13, 2007	62.50	62.59	61.16	61.31
3360	NASDAQ	ITRI	Mon, Mar 12, 2007	63.22	63.41	62.31	63.02
3359	NASDAQ	ITRI	Fri, Mar 9, 2007	63.95	64.10	62.10	63.22
3358	NASDAQ	ITRI	Thu, Mar 8, 2007	62.80	63.70	62.50	62.84
3357	NASDAQ	ITRI	Wed, Mar 7, 2007	63.35	63.35	61.95	62.03
3356	NASDAQ	ITRI	Tue, Mar 6, 2007	63.06	63.99	62.49	63.09
3355	NASDAQ	ITRI	Mon, Mar 5, 2007	61.44	63.88	60.66	62.37
3354	NASDAQ	ITRI	Fri, Mar 2, 2007	63.34	63.37	61.50	61.50
3353	NASDAQ	ITRI	Thu, Mar 1, 2007	63.50	64.30	62.85	63.76
3352	NASDAQ	ITRI	Wed, Feb 28, 2007	64.18	65.36	64.00	64.62
3351	NASDAQ	ITRI	Tue, Feb 27, 2007	66.00	66.45	63.57	65.18
3350	NASDAQ	ITRI	Mon, Feb 26, 2007	66.16	68.91	66.01	66.81
3349	NASDAQ	ITRI	Fri, Feb 23, 2007	62.50	63.95	62.48	63.81
3348	NASDAQ	ITRI	Thu, Feb 22, 2007	61.33	62.76	61.00	62.52
3347	NASDAQ	ITRI	Wed, Feb 21, 2007	61.06	61.44	60.74	61.27
3346	NASDAQ	ITRI	Tue, Feb 20, 2007	61.65	61.71	60.60	61.30
3345	NASDAQ	ITRI	Fri, Feb 16, 2007	61.17	61.88	60.50	61.69
3344	NASDAQ	ITRI	Thu, Feb 15, 2007	59.72	61.80	59.72	61.18
3343	NASDAQ	ITRI	Wed, Feb 14, 2007	58.51	60.70	57.83	59.40
3342	NASDAQ	ITRI	Tue, Feb 13, 2007	59.75	61.02	59.75	60.55
3341	NASDAQ	ITRI	Mon, Feb 12, 2007	60.08	60.08	59.23	59.79
3340	NASDAQ	ITRI	Fri, Feb 9, 2007	60.21	60.21	59.72	60.11
3339	NASDAQ	ITRI	Thu, Feb 8, 2007	60.41	60.61	59.93	60.21
3338	NASDAQ	ITRI	Wed, Feb 7, 2007	59.50	60.60	59.11	60.48
3337	NASDAQ	ITRI	Tue, Feb 6, 2007	58.82	59.50	58.78	59.38
3336	NASDAQ	ITRI	Mon, Feb 5, 2007	58.80	59.00	58.50	58.63
3335	NASDAQ	ITRI	Fri, Feb 2, 2007	59.43	59.58	58.28	58.71
3334	NASDAQ	ITRI	Thu, Feb 1, 2007	57.78	60.30	57.77	59.49
3333	NASDAQ	ITRI	Wed, Jan 31, 2007	56.73	58.12	56.19	57.64
3332	NASDAQ	ITRI	Tue, Jan 30, 2007	56.62	56.89	56.45	56.70
3331	NASDAQ	ITRI	Mon, Jan 29, 2007	56.20	56.98	55.86	56.63
3330	NASDAQ	ITRI	Fri, Jan 26, 2007	55.60	56.45	55.35	56.20
3329	NASDAQ	ITRI	Thu, Jan 25, 2007	56.80	56.82	55.56	55.73
3328	NASDAQ	ITRI	Wed, Jan 24, 2007	56.02	56.94	56.00	56.69
3327	NASDAQ	ITRI	Tue, Jan 23, 2007	55.17	56.70	55.11	55.93
3326	NASDAQ	ITRI	Mon, Jan 22, 2007	55.75	55.92	55.01	55.33
3325	NASDAQ	ITRI	Fri, Jan 19, 2007	55.66	56.00	55.43	55.72
3324	NASDAQ	ITRI	Thu, Jan 18, 2007	55.30	56.25	55.30	55.46
3323	NASDAQ	ITRI	Wed, Jan 17, 2007	55.83	56.11	55.49	55.51
3322	NASDAQ	ITRI	Tue, Jan 16, 2007	56.15	56.95	55.89	55.95
3321	NASDAQ	ITRI	Fri, Jan 12, 2007	55.49	56.20	55.27	55.88
3320	NASDAQ	ITRI	Thu, Jan 11, 2007	55.00	56.05	54.86	55.44
3319	NASDAQ	ITRI	Wed, Jan 10, 2007	55.02	55.48	54.22	54.96
3318	NASDAQ	ITRI	Tue, Jan 9, 2007	55.05	55.74	54.56	55.56
3317	NASDAQ	ITRI	Mon, Jan 8, 2007	53.43	55.24	53.05	54.95
3316	NASDAQ	ITRI	Fri, Jan 5, 2007	52.57	53.70	52.52	53.52
3315	NASDAQ	ITRI	Thu, Jan 4, 2007	51.35	53.08	51.35	52.98
3314	NASDAQ	ITRI	Wed, Jan 3, 2007	52.41	52.42	51.15	51.38
3313	NASDAQ	ITRI	Fri, Dec 29, 2006	52.43	52.59	51.82	51.84
3312	NASDAQ	ITRI	Thu, Dec 28, 2006	52.54	52.79	52.28	52.53
3311	NASDAQ	ITRI	Wed, Dec 27, 2006	50.85	52.58	50.68	52.46
3310	NASDAQ	ITRI	Tue, Dec 26, 2006	49.81	51.00	49.78	50.81
3309	NASDAQ	ITRI	Fri, Dec 22, 2006	50.70	50.86	49.98	49.98
3308	NASDAQ	ITRI	Thu, Dec 21, 2006	51.06	51.46	50.58	50.61
3307	NASDAQ	ITRI	Wed, Dec 20, 2006	49.13	51.09	49.00	50.54
3306	NASDAQ	ITRI	Tue, Dec 19, 2006	48.58	49.31	48.25	49.11
3305	NASDAQ	ITRI	Mon, Dec 18, 2006	49.30	49.38	48.66	48.75
3304	NASDAQ	ITRI	Fri, Dec 15, 2006	49.01	49.16	48.46	48.90
3303	NASDAQ	ITRI	Thu, Dec 14, 2006	47.93	49.00	47.93	48.81
3302	NASDAQ	ITRI	Wed, Dec 13, 2006	48.13	48.61	47.80	47.93
3301	NASDAQ	ITRI	Tue, Dec 12, 2006	48.40	49.08	48.15	48.15
3300	NASDAQ	ITRI	Mon, Dec 11, 2006	48.73	49.11	48.23	48.58
3299	NASDAQ	ITRI	Fri, Dec 8, 2006	48.12	49.60	48.02	49.02
3298	NASDAQ	ITRI	Thu, Dec 7, 2006	48.20	48.65	47.75	48.26
3297	NASDAQ	ITRI	Wed, Dec 6, 2006	48.89	48.89	48.04	48.12
3296	NASDAQ	ITRI	Tue, Dec 5, 2006	49.00	49.11	48.38	48.92
3295	NASDAQ	ITRI	Mon, Dec 4, 2006	48.01	49.11	48.01	48.93
3294	NASDAQ	ITRI	Fri, Dec 1, 2006	48.20	48.46	47.23	48.12
3293	NASDAQ	ITRI	Thu, Nov 30, 2006	48.33	48.65	47.98	47.99
3292	NASDAQ	ITRI	Wed, Nov 29, 2006	47.26	48.72	47.20	48.33
3291	NASDAQ	ITRI	Tue, Nov 28, 2006	47.52	47.95	46.87	47.18
3290	NASDAQ	ITRI	Mon, Nov 27, 2006	49.00	49.32	47.39	47.49
3289	NASDAQ	ITRI	Fri, Nov 24, 2006	48.95	49.27	48.65	49.00
3288	NASDAQ	ITRI	Wed, Nov 22, 2006	49.70	50.03	49.00	49.23
3287	NASDAQ	ITRI	Tue, Nov 21, 2006	49.66	50.17	49.41	49.79
3286	NASDAQ	ITRI	Mon, Nov 20, 2006	49.22	50.17	49.05	49.80
3285	NASDAQ	ITRI	Fri, Nov 17, 2006	49.90	50.03	49.11	49.44
3284	NASDAQ	ITRI	Thu, Nov 16, 2006	49.99	50.17	49.64	49.94
3283	NASDAQ	ITRI	Wed, Nov 15, 2006	49.70	50.45	49.70	49.91
3282	NASDAQ	ITRI	Tue, Nov 14, 2006	49.79	49.89	48.96	49.85
3281	NASDAQ	ITRI	Mon, Nov 13, 2006	50.10	50.62	49.57	49.60
3280	NASDAQ	ITRI	Fri, Nov 10, 2006	50.25	50.50	49.96	50.14
3279	NASDAQ	ITRI	Thu, Nov 9, 2006	51.17	51.75	50.10	50.36
3278	NASDAQ	ITRI	Wed, Nov 8, 2006	50.80	51.48	50.60	51.09
3277	NASDAQ	ITRI	Tue, Nov 7, 2006	51.33	52.35	51.20	51.86
3276	NASDAQ	ITRI	Mon, Nov 6, 2006	51.86	51.90	51.05	51.44
3275	NASDAQ	ITRI	Fri, Nov 3, 2006	51.82	51.98	50.56	51.88
3274	NASDAQ	ITRI	Thu, Nov 2, 2006	50.50	52.30	48.75	51.71
3273	NASDAQ	ITRI	Wed, Nov 1, 2006	54.25	54.63	52.64	52.93
3272	NASDAQ	ITRI	Tue, Oct 31, 2006	54.64	55.05	54.20	54.44
3271	NASDAQ	ITRI	Mon, Oct 30, 2006	53.58	54.75	53.50	54.42
3270	NASDAQ	ITRI	Fri, Oct 27, 2006	54.36	55.26	53.52	53.58
3269	NASDAQ	ITRI	Thu, Oct 26, 2006	54.90	55.30	53.87	55.25
3268	NASDAQ	ITRI	Wed, Oct 25, 2006	53.75	55.15	53.75	54.59
3267	NASDAQ	ITRI	Tue, Oct 24, 2006	54.82	54.94	53.67	53.93
3266	NASDAQ	ITRI	Mon, Oct 23, 2006	55.02	55.89	54.70	55.10
3265	NASDAQ	ITRI	Fri, Oct 20, 2006	56.13	56.13	54.88	55.04
3264	NASDAQ	ITRI	Thu, Oct 19, 2006	56.54	56.92	55.89	55.99
3263	NASDAQ	ITRI	Wed, Oct 18, 2006	57.41	57.50	56.12	56.40
3262	NASDAQ	ITRI	Tue, Oct 17, 2006	56.29	57.50	56.06	57.16
3261	NASDAQ	ITRI	Mon, Oct 16, 2006	54.90	56.82	54.88	56.60
3260	NASDAQ	ITRI	Fri, Oct 13, 2006	54.23	55.13	53.91	54.88
3259	NASDAQ	ITRI	Thu, Oct 12, 2006	52.47	54.47	52.40	54.35
3258	NASDAQ	ITRI	Wed, Oct 11, 2006	52.51	53.08	51.65	52.43
3257	NASDAQ	ITRI	Tue, Oct 10, 2006	53.25	53.25	52.00	52.50
3256	NASDAQ	ITRI	Mon, Oct 9, 2006	52.61	53.27	52.04	52.91
3255	NASDAQ	ITRI	Fri, Oct 6, 2006	53.15	53.48	52.73	52.96
3254	NASDAQ	ITRI	Thu, Oct 5, 2006	53.71	54.00	53.47	53.50
3253	NASDAQ	ITRI	Wed, Oct 4, 2006	52.90	54.00	52.04	53.90
3252	NASDAQ	ITRI	Tue, Oct 3, 2006	54.49	54.50	52.40	52.59
3251	NASDAQ	ITRI	Mon, Oct 2, 2006	55.60	56.04	54.50	54.74
3250	NASDAQ	ITRI	Fri, Sep 29, 2006	56.06	56.67	55.51	55.80
3249	NASDAQ	ITRI	Thu, Sep 28, 2006	55.44	56.39	55.33	56.30
3248	NASDAQ	ITRI	Wed, Sep 27, 2006	54.79	55.71	54.79	55.22
3247	NASDAQ	ITRI	Tue, Sep 26, 2006	55.05	55.41	54.53	55.09
3246	NASDAQ	ITRI	Mon, Sep 25, 2006	55.81	55.85	54.58	55.42
3245	NASDAQ	ITRI	Fri, Sep 22, 2006	55.99	56.25	54.76	55.45
3244	NASDAQ	ITRI	Thu, Sep 21, 2006	57.80	57.91	55.88	56.34
3243	NASDAQ	ITRI	Wed, Sep 20, 2006	57.70	57.70	56.30	57.50
3242	NASDAQ	ITRI	Tue, Sep 19, 2006	57.90	58.06	55.93	57.00
3241	NASDAQ	ITRI	Mon, Sep 18, 2006	58.13	58.31	57.60	57.90
3240	NASDAQ	ITRI	Fri, Sep 15, 2006	58.90	59.57	57.68	58.11
3239	NASDAQ	ITRI	Thu, Sep 14, 2006	56.70	58.40	56.70	58.31
3238	NASDAQ	ITRI	Wed, Sep 13, 2006	54.59	56.37	54.23	56.06
3237	NASDAQ	ITRI	Tue, Sep 12, 2006	52.82	55.11	52.82	54.86
3236	NASDAQ	ITRI	Mon, Sep 11, 2006	53.13	53.52	51.93	52.58
3235	NASDAQ	ITRI	Fri, Sep 8, 2006	54.62	54.62	52.87	53.20
3234	NASDAQ	ITRI	Thu, Sep 7, 2006	55.14	55.38	53.64	54.28
3233	NASDAQ	ITRI	Wed, Sep 6, 2006	55.50	55.85	55.20	55.30
3232	NASDAQ	ITRI	Tue, Sep 5, 2006	56.29	56.41	55.19	55.97
3231	NASDAQ	ITRI	Fri, Sep 1, 2006	56.46	56.49	55.35	56.00
3230	NASDAQ	ITRI	Thu, Aug 31, 2006	54.89	58.14	54.70	55.98
3229	NASDAQ	ITRI	Wed, Aug 30, 2006	52.45	54.91	51.38	54.63
3228	NASDAQ	ITRI	Tue, Aug 29, 2006	52.30	52.65	51.60	52.16
3227	NASDAQ	ITRI	Mon, Aug 28, 2006	52.50	52.71	52.29	52.34
3226	NASDAQ	ITRI	Fri, Aug 25, 2006	52.68	53.05	52.05	52.35
3225	NASDAQ	ITRI	Thu, Aug 24, 2006	52.78	53.02	52.01	52.42
3224	NASDAQ	ITRI	Wed, Aug 23, 2006	52.18	52.70	51.50	52.34
3223	NASDAQ	ITRI	Tue, Aug 22, 2006	52.10	52.58	51.89	52.50
3222	NASDAQ	ITRI	Mon, Aug 21, 2006	51.44	52.26	51.44	52.06
3221	NASDAQ	ITRI	Fri, Aug 18, 2006	52.99	52.99	51.20	51.51
3220	NASDAQ	ITRI	Thu, Aug 17, 2006	51.80	53.58	51.31	52.77
3219	NASDAQ	ITRI	Wed, Aug 16, 2006	49.89	52.39	49.85	51.80
3218	NASDAQ	ITRI	Tue, Aug 15, 2006	49.74	49.82	48.66	49.76
3217	NASDAQ	ITRI	Mon, Aug 14, 2006	48.56	49.91	48.49	48.95
3216	NASDAQ	ITRI	Fri, Aug 11, 2006	48.60	48.60	47.67	47.97
3215	NASDAQ	ITRI	Thu, Aug 10, 2006	48.03	48.76	47.80	48.52
3214	NASDAQ	ITRI	Wed, Aug 9, 2006	48.76	49.63	48.08	48.29
3213	NASDAQ	ITRI	Tue, Aug 8, 2006	48.84	49.00	47.95	48.05
3212	NASDAQ	ITRI	Mon, Aug 7, 2006	48.66	48.99	48.00	48.51
3211	NASDAQ	ITRI	Fri, Aug 4, 2006	49.25	49.89	48.00	48.76
3210	NASDAQ	ITRI	Thu, Aug 3, 2006	45.18	49.03	44.77	48.92
3209	NASDAQ	ITRI	Wed, Aug 2, 2006	45.05	46.34	45.05	46.02
3208	NASDAQ	ITRI	Tue, Aug 1, 2006	46.36	46.38	44.76	45.05
3207	NASDAQ	ITRI	Mon, Jul 31, 2006	48.01	48.23	46.48	46.54
3206	NASDAQ	ITRI	Fri, Jul 28, 2006	50.55	51.65	50.07	51.58
3205	NASDAQ	ITRI	Thu, Jul 27, 2006	54.95	56.00	50.09	50.21
3204	NASDAQ	ITRI	Wed, Jul 26, 2006	54.71	54.71	52.38	52.38
3203	NASDAQ	ITRI	Tue, Jul 25, 2006	54.02	54.70	52.84	54.67
3202	NASDAQ	ITRI	Mon, Jul 24, 2006	53.13	56.05	53.13	54.38
3201	NASDAQ	ITRI	Fri, Jul 21, 2006	53.78	53.98	51.78	52.78
3200	NASDAQ	ITRI	Thu, Jul 20, 2006	55.00	55.46	53.96	53.97
3199	NASDAQ	ITRI	Wed, Jul 19, 2006	52.90	55.78	52.69	54.64
3198	NASDAQ	ITRI	Tue, Jul 18, 2006	53.14	53.85	50.80	52.87
3197	NASDAQ	ITRI	Mon, Jul 17, 2006	54.53	54.88	52.40	52.88
3196	NASDAQ	ITRI	Fri, Jul 14, 2006	53.15	55.19	52.31	55.01
3195	NASDAQ	ITRI	Thu, Jul 13, 2006	54.25	54.35	52.75	53.15
3194	NASDAQ	ITRI	Wed, Jul 12, 2006	56.06	56.06	54.38	54.42
3193	NASDAQ	ITRI	Tue, Jul 11, 2006	54.68	56.55	54.60	56.29
3192	NASDAQ	ITRI	Mon, Jul 10, 2006	57.00	57.02	54.60	54.74
3191	NASDAQ	ITRI	Fri, Jul 7, 2006	58.94	58.94	56.75	56.93
3190	NASDAQ	ITRI	Thu, Jul 6, 2006	57.93	59.40	57.78	58.80
3189	NASDAQ	ITRI	Wed, Jul 5, 2006	60.15	60.15	57.15	57.90
3188	NASDAQ	ITRI	Mon, Jul 3, 2006	59.61	60.46	59.23	60.35
3187	NASDAQ	ITRI	Fri, Jun 30, 2006	59.43	60.38	58.34	59.26
3186	NASDAQ	ITRI	Thu, Jun 29, 2006	56.79	59.46	56.36	58.99
3185	NASDAQ	ITRI	Wed, Jun 28, 2006	56.33	57.06	54.97	56.53
3184	NASDAQ	ITRI	Tue, Jun 27, 2006	57.38	58.33	55.77	55.99
3183	NASDAQ	ITRI	Mon, Jun 26, 2006	56.18	57.75	56.04	57.18
3182	NASDAQ	ITRI	Fri, Jun 23, 2006	55.85	56.88	54.92	55.99
3181	NASDAQ	ITRI	Thu, Jun 22, 2006	55.94	56.85	55.33	56.10
3180	NASDAQ	ITRI	Wed, Jun 21, 2006	54.83	57.58	54.65	56.29
3179	NASDAQ	ITRI	Tue, Jun 20, 2006	54.40	55.05	53.45	54.73
3178	NASDAQ	ITRI	Mon, Jun 19, 2006	56.76	56.92	53.87	54.30
3177	NASDAQ	ITRI	Fri, Jun 16, 2006	57.68	58.43	56.18	56.78
3176	NASDAQ	ITRI	Thu, Jun 15, 2006	54.83	57.99	54.50	57.74
3175	NASDAQ	ITRI	Wed, Jun 14, 2006	55.39	56.47	53.44	54.49
3174	NASDAQ	ITRI	Tue, Jun 13, 2006	54.11	56.12	53.11	55.41
3173	NASDAQ	ITRI	Mon, Jun 12, 2006	56.75	56.76	54.21	54.24
3172	NASDAQ	ITRI	Fri, Jun 9, 2006	57.00	58.92	56.58	56.68
3171	NASDAQ	ITRI	Thu, Jun 8, 2006	55.51	56.99	52.58	54.81
3170	NASDAQ	ITRI	Wed, Jun 7, 2006	56.61	57.04	55.10	55.94
3169	NASDAQ	ITRI	Tue, Jun 6, 2006	55.81	57.94	55.14	56.43
3168	NASDAQ	ITRI	Mon, Jun 5, 2006	61.18	61.18	54.30	55.25
3167	NASDAQ	ITRI	Fri, Jun 2, 2006	61.45	61.45	60.02	61.02
3166	NASDAQ	ITRI	Thu, Jun 1, 2006	60.20	61.15	59.71	60.99
3165	NASDAQ	ITRI	Wed, May 31, 2006	59.27	60.57	58.64	59.80
3164	NASDAQ	ITRI	Tue, May 30, 2006	60.25	60.63	58.85	58.87
3163	NASDAQ	ITRI	Fri, May 26, 2006	59.59	61.94	59.07	60.79
3162	NASDAQ	ITRI	Thu, May 25, 2006	59.44	59.99	57.00	59.28
3161	NASDAQ	ITRI	Wed, May 24, 2006	59.91	60.00	57.14	59.00
3160	NASDAQ	ITRI	Tue, May 23, 2006	62.84	64.44	60.02	60.15
3159	NASDAQ	ITRI	Mon, May 22, 2006	64.37	64.80	61.30	62.63
3158	NASDAQ	ITRI	Fri, May 19, 2006	64.97	68.25	64.33	64.96
3157	NASDAQ	ITRI	Thu, May 18, 2006	65.30	66.49	64.45	64.68
3156	NASDAQ	ITRI	Wed, May 17, 2006	68.08	68.57	64.29	65.30
3155	NASDAQ	ITRI	Tue, May 16, 2006	67.96	68.46	66.77	67.87
3154	NASDAQ	ITRI	Mon, May 15, 2006	65.30	67.92	64.00	67.34
3153	NASDAQ	ITRI	Fri, May 12, 2006	68.75	68.75	65.50	66.00
3152	NASDAQ	ITRI	Thu, May 11, 2006	70.28	71.02	68.71	68.71
3151	NASDAQ	ITRI	Wed, May 10, 2006	71.32	71.34	69.83	70.14
3150	NASDAQ	ITRI	Tue, May 9, 2006	72.30	72.30	70.33	70.99
3149	NASDAQ	ITRI	Mon, May 8, 2006	72.66	72.83	71.35	71.81
3148	NASDAQ	ITRI	Fri, May 5, 2006	73.12	73.41	71.69	72.24
3147	NASDAQ	ITRI	Thu, May 4, 2006	67.95	73.72	67.76	72.81
3146	NASDAQ	ITRI	Wed, May 3, 2006	66.08	67.80	65.35	67.04
3145	NASDAQ	ITRI	Tue, May 2, 2006	67.10	67.23	65.48	66.29
3144	NASDAQ	ITRI	Mon, May 1, 2006	67.80	67.84	66.04	66.54
3143	NASDAQ	ITRI	Fri, Apr 28, 2006	68.76	68.76	65.74	67.05
3142	NASDAQ	ITRI	Thu, Apr 27, 2006	68.97	70.30	67.75	69.18
3141	NASDAQ	ITRI	Wed, Apr 26, 2006	68.75	69.90	66.65	68.85
3140	NASDAQ	ITRI	Tue, Apr 25, 2006	63.86	64.62	63.37	64.34
3139	NASDAQ	ITRI	Mon, Apr 24, 2006	64.97	65.62	63.10	63.37
3138	NASDAQ	ITRI	Fri, Apr 21, 2006	64.80	66.17	64.20	65.12
3137	NASDAQ	ITRI	Thu, Apr 20, 2006	64.00	64.52	62.91	63.98
3136	NASDAQ	ITRI	Wed, Apr 19, 2006	65.27	65.59	62.74	63.99
3135	NASDAQ	ITRI	Tue, Apr 18, 2006	65.39	65.39	63.29	64.67
3134	NASDAQ	ITRI	Mon, Apr 17, 2006	62.40	65.34	62.19	64.47
3133	NASDAQ	ITRI	Thu, Apr 13, 2006	62.63	62.68	60.78	61.21
3132	NASDAQ	ITRI	Wed, Apr 12, 2006	61.29	62.66	60.74	62.57
3131	NASDAQ	ITRI	Tue, Apr 11, 2006	61.10	62.55	61.05	61.57
3130	NASDAQ	ITRI	Mon, Apr 10, 2006	61.00	61.06	59.56	60.71
3129	NASDAQ	ITRI	Fri, Apr 7, 2006	63.04	63.22	60.42	60.65
3128	NASDAQ	ITRI	Thu, Apr 6, 2006	61.05	63.19	60.51	62.50
3127	NASDAQ	ITRI	Wed, Apr 5, 2006	61.37	61.37	60.46	60.84
3126	NASDAQ	ITRI	Tue, Apr 4, 2006	60.89	61.50	59.80	61.07
3125	NASDAQ	ITRI	Mon, Apr 3, 2006	59.87	61.70	59.87	60.72
3124	NASDAQ	ITRI	Fri, Mar 31, 2006	58.91	60.36	58.58	59.85
3123	NASDAQ	ITRI	Thu, Mar 30, 2006	59.09	60.90	57.80	59.08
3122	NASDAQ	ITRI	Wed, Mar 29, 2006	59.53	59.61	58.55	58.84
3121	NASDAQ	ITRI	Tue, Mar 28, 2006	59.05	59.71	58.70	59.25
3120	NASDAQ	ITRI	Mon, Mar 27, 2006	58.95	59.86	58.02	58.72
3119	NASDAQ	ITRI	Fri, Mar 24, 2006	57.25	58.95	57.04	58.55
3118	NASDAQ	ITRI	Thu, Mar 23, 2006	58.50	58.50	56.46	56.96
3117	NASDAQ	ITRI	Wed, Mar 22, 2006	56.52	58.57	56.52	58.26
3116	NASDAQ	ITRI	Tue, Mar 21, 2006	57.66	58.09	55.86	56.83
3115	NASDAQ	ITRI	Mon, Mar 20, 2006	59.15	59.20	57.40	57.99
3114	NASDAQ	ITRI	Fri, Mar 17, 2006	58.45	60.30	58.21	59.13
3113	NASDAQ	ITRI	Thu, Mar 16, 2006	59.82	59.98	58.05	58.15
3112	NASDAQ	ITRI	Wed, Mar 15, 2006	59.89	59.99	58.85	59.78
3111	NASDAQ	ITRI	Tue, Mar 14, 2006	60.41	60.96	58.67	59.89
3110	NASDAQ	ITRI	Mon, Mar 13, 2006	60.57	61.20	59.70	60.36
3109	NASDAQ	ITRI	Fri, Mar 10, 2006	57.80	60.27	57.48	60.15
3108	NASDAQ	ITRI	Thu, Mar 9, 2006	57.15	59.62	57.15	57.35
3107	NASDAQ	ITRI	Wed, Mar 8, 2006	57.40	58.84	55.73	57.55
3106	NASDAQ	ITRI	Tue, Mar 7, 2006	59.74	60.10	56.97	57.96
3105	NASDAQ	ITRI	Mon, Mar 6, 2006	60.55	61.20	59.29	60.26
3104	NASDAQ	ITRI	Fri, Mar 3, 2006	61.03	62.36	60.36	60.55
3103	NASDAQ	ITRI	Thu, Mar 2, 2006	61.12	62.75	59.93	61.03
3102	NASDAQ	ITRI	Wed, Mar 1, 2006	59.98	61.37	59.42	60.89
3101	NASDAQ	ITRI	Tue, Feb 28, 2006	58.90	60.32	58.66	59.46
3100	NASDAQ	ITRI	Mon, Feb 27, 2006	59.95	61.49	59.06	59.25
3099	NASDAQ	ITRI	Fri, Feb 24, 2006	59.42	59.65	58.70	59.61
3098	NASDAQ	ITRI	Thu, Feb 23, 2006	57.62	59.59	57.62	59.43
3097	NASDAQ	ITRI	Wed, Feb 22, 2006	56.13	57.70	55.39	57.50
3096	NASDAQ	ITRI	Tue, Feb 21, 2006	57.00	57.10	55.27	55.93
3095	NASDAQ	ITRI	Fri, Feb 17, 2006	57.57	57.57	56.15	56.99
3094	NASDAQ	ITRI	Thu, Feb 16, 2006	58.94	60.81	56.70	57.51
3093	NASDAQ	ITRI	Wed, Feb 15, 2006	54.86	59.25	54.68	59.16
3092	NASDAQ	ITRI	Tue, Feb 14, 2006	51.43	51.84	49.52	50.63
3091	NASDAQ	ITRI	Mon, Feb 13, 2006	50.00	51.26	49.38	51.15
3090	NASDAQ	ITRI	Fri, Feb 10, 2006	50.68	50.74	48.75	49.92
3089	NASDAQ	ITRI	Thu, Feb 9, 2006	49.93	51.23	49.76	50.55
3088	NASDAQ	ITRI	Wed, Feb 8, 2006	46.92	49.67	46.92	49.48
3087	NASDAQ	ITRI	Tue, Feb 7, 2006	47.70	47.84	46.63	46.97
3086	NASDAQ	ITRI	Mon, Feb 6, 2006	47.40	47.89	47.16	47.60
3085	NASDAQ	ITRI	Fri, Feb 3, 2006	47.45	47.81	46.93	47.50
3084	NASDAQ	ITRI	Thu, Feb 2, 2006	46.65	48.19	44.53	47.58
3083	NASDAQ	ITRI	Wed, Feb 1, 2006	47.90	48.01	46.56	46.87
3082	NASDAQ	ITRI	Tue, Jan 31, 2006	48.10	48.30	47.65	47.87
3081	NASDAQ	ITRI	Mon, Jan 30, 2006	48.48	48.49	47.66	47.95
3080	NASDAQ	ITRI	Fri, Jan 27, 2006	45.34	47.66	45.26	46.74
3079	NASDAQ	ITRI	Thu, Jan 26, 2006	45.70	45.85	44.77	45.34
3078	NASDAQ	ITRI	Wed, Jan 25, 2006	45.86	46.85	45.38	45.45
3077	NASDAQ	ITRI	Tue, Jan 24, 2006	46.94	47.48	45.60	45.99
3076	NASDAQ	ITRI	Mon, Jan 23, 2006	43.25	47.39	42.07	46.99
3075	NASDAQ	ITRI	Fri, Jan 20, 2006	42.70	42.70	40.25	40.44
3074	NASDAQ	ITRI	Thu, Jan 19, 2006	41.79	42.70	41.75	42.60
3073	NASDAQ	ITRI	Wed, Jan 18, 2006	41.72	42.21	40.52	42.00
3072	NASDAQ	ITRI	Tue, Jan 17, 2006	42.29	42.70	41.85	41.91
3071	NASDAQ	ITRI	Fri, Jan 13, 2006	42.63	42.80	42.24	42.80
3070	NASDAQ	ITRI	Thu, Jan 12, 2006	42.50	42.90	41.30	42.50
3069	NASDAQ	ITRI	Wed, Jan 11, 2006	43.23	44.45	42.61	42.78
3068	NASDAQ	ITRI	Tue, Jan 10, 2006	42.00	43.55	42.00	43.23
3067	NASDAQ	ITRI	Mon, Jan 9, 2006	41.61	42.32	41.10	42.10
3066	NASDAQ	ITRI	Fri, Jan 6, 2006	41.82	41.82	40.96	41.57
3065	NASDAQ	ITRI	Thu, Jan 5, 2006	41.92	41.93	41.25	41.35
3064	NASDAQ	ITRI	Wed, Jan 4, 2006	40.45	41.75	40.31	41.68
3063	NASDAQ	ITRI	Tue, Jan 3, 2006	40.00	41.17	39.44	40.29
3062	NASDAQ	ITRI	Fri, Dec 30, 2005	40.51	40.89	39.76	40.04
3061	NASDAQ	ITRI	Thu, Dec 29, 2005	40.62	41.40	40.50	40.95
3060	NASDAQ	ITRI	Wed, Dec 28, 2005	41.10	41.30	40.04	40.62
3059	NASDAQ	ITRI	Tue, Dec 27, 2005	42.00	42.02	41.00	41.12
3058	NASDAQ	ITRI	Fri, Dec 23, 2005	41.63	42.00	41.15	42.00
3057	NASDAQ	ITRI	Thu, Dec 22, 2005	41.77	42.04	41.45	41.85
3056	NASDAQ	ITRI	Wed, Dec 21, 2005	41.39	42.21	41.27	41.65
3055	NASDAQ	ITRI	Tue, Dec 20, 2005	40.89	41.90	40.59	41.45
3054	NASDAQ	ITRI	Mon, Dec 19, 2005	42.29	42.50	40.56	40.79
3053	NASDAQ	ITRI	Fri, Dec 16, 2005	44.80	44.86	40.90	42.57
3052	NASDAQ	ITRI	Thu, Dec 15, 2005	45.42	45.59	44.26	44.66
3051	NASDAQ	ITRI	Wed, Dec 14, 2005	45.15	45.41	44.56	44.72
3050	NASDAQ	ITRI	Tue, Dec 13, 2005	47.25	47.27	44.53	44.90
3049	NASDAQ	ITRI	Mon, Dec 12, 2005	47.69	48.00	46.69	46.99
3048	NASDAQ	ITRI	Fri, Dec 9, 2005	46.45	47.73	46.16	47.43
3047	NASDAQ	ITRI	Thu, Dec 8, 2005	45.21	46.48	45.11	46.14
3046	NASDAQ	ITRI	Wed, Dec 7, 2005	46.01	46.31	44.58	45.30
3045	NASDAQ	ITRI	Tue, Dec 6, 2005	46.49	46.66	45.90	46.31
3044	NASDAQ	ITRI	Mon, Dec 5, 2005	46.97	47.30	45.27	46.07
3043	NASDAQ	ITRI	Fri, Dec 2, 2005	48.07	49.00	46.22	47.21
3042	NASDAQ	ITRI	Thu, Dec 1, 2005	47.02	48.16	46.99	47.99
3041	NASDAQ	ITRI	Wed, Nov 30, 2005	46.53	47.25	46.29	46.75
3040	NASDAQ	ITRI	Tue, Nov 29, 2005	45.88	47.00	45.83	46.34
3039	NASDAQ	ITRI	Mon, Nov 28, 2005	47.50	47.91	45.12	45.53
3038	NASDAQ	ITRI	Fri, Nov 25, 2005	47.13	47.52	47.00	47.41
3037	NASDAQ	ITRI	Wed, Nov 23, 2005	47.66	48.07	46.72	47.38
3036	NASDAQ	ITRI	Tue, Nov 22, 2005	45.94	48.23	45.94	47.90
3035	NASDAQ	ITRI	Mon, Nov 21, 2005	44.90	46.10	44.26	45.85
3034	NASDAQ	ITRI	Fri, Nov 18, 2005	44.82	44.94	44.41	44.59
3033	NASDAQ	ITRI	Thu, Nov 17, 2005	43.45	44.93	43.43	44.39
3032	NASDAQ	ITRI	Wed, Nov 16, 2005	44.44	45.14	42.74	43.38
3031	NASDAQ	ITRI	Tue, Nov 15, 2005	44.31	44.80	42.26	44.46
3030	NASDAQ	ITRI	Mon, Nov 14, 2005	46.29	46.30	43.65	44.69
3029	NASDAQ	ITRI	Fri, Nov 11, 2005	45.40	46.12	45.35	45.93
3028	NASDAQ	ITRI	Thu, Nov 10, 2005	47.26	48.29	44.80	45.40
3027	NASDAQ	ITRI	Wed, Nov 9, 2005	47.40	48.25	46.90	47.58
3026	NASDAQ	ITRI	Tue, Nov 8, 2005	47.73	48.49	46.48	47.03
3025	NASDAQ	ITRI	Mon, Nov 7, 2005	45.40	47.47	45.10	47.35
3024	NASDAQ	ITRI	Fri, Nov 4, 2005	43.20	45.00	43.20	44.80
3023	NASDAQ	ITRI	Thu, Nov 3, 2005	42.58	42.96	42.19	42.80
3022	NASDAQ	ITRI	Wed, Nov 2, 2005	42.65	43.09	42.15	42.30
3021	NASDAQ	ITRI	Tue, Nov 1, 2005	43.26	43.56	42.12	42.65
3020	NASDAQ	ITRI	Mon, Oct 31, 2005	42.85	43.69	41.80	43.46
3019	NASDAQ	ITRI	Fri, Oct 28, 2005	43.02	45.49	42.17	42.53
3018	NASDAQ	ITRI	Thu, Oct 27, 2005	42.29	43.00	42.05	42.35
3017	NASDAQ	ITRI	Wed, Oct 26, 2005	43.42	43.42	41.71	42.48
3016	NASDAQ	ITRI	Tue, Oct 25, 2005	43.43	43.88	42.68	43.21
3015	NASDAQ	ITRI	Mon, Oct 24, 2005	43.01	44.48	42.67	43.59
3014	NASDAQ	ITRI	Fri, Oct 21, 2005	42.11	43.25	41.86	42.62
3013	NASDAQ	ITRI	Thu, Oct 20, 2005	41.36	43.41	41.20	41.98
3012	NASDAQ	ITRI	Wed, Oct 19, 2005	38.53	41.20	38.40	41.09
3011	NASDAQ	ITRI	Tue, Oct 18, 2005	39.82	40.17	37.98	38.08
3010	NASDAQ	ITRI	Mon, Oct 17, 2005	40.51	41.25	39.29	40.03
3009	NASDAQ	ITRI	Fri, Oct 14, 2005	40.12	40.50	39.29	40.42
3008	NASDAQ	ITRI	Thu, Oct 13, 2005	39.78	40.72	39.09	39.96
3007	NASDAQ	ITRI	Wed, Oct 12, 2005	40.50	40.93	39.39	39.98
3006	NASDAQ	ITRI	Tue, Oct 11, 2005	42.77	42.87	40.11	40.60
3005	NASDAQ	ITRI	Mon, Oct 10, 2005	43.05	43.38	42.56	42.66
3004	NASDAQ	ITRI	Fri, Oct 7, 2005	42.84	43.78	42.84	43.27
3003	NASDAQ	ITRI	Thu, Oct 6, 2005	43.77	43.98	42.30	42.69
3002	NASDAQ	ITRI	Wed, Oct 5, 2005	45.85	45.90	43.28	43.88
3001	NASDAQ	ITRI	Tue, Oct 4, 2005	45.73	47.43	44.40	46.18
3000	NASDAQ	ITRI	Mon, Oct 3, 2005	45.40	45.99	45.16	45.71
2999	NASDAQ	ITRI	Fri, Sep 30, 2005	46.23	46.68	45.37	45.66
2998	NASDAQ	ITRI	Thu, Sep 29, 2005	45.20	46.41	44.94	46.35
2997	NASDAQ	ITRI	Wed, Sep 28, 2005	45.89	46.88	44.87	45.15
2996	NASDAQ	ITRI	Tue, Sep 27, 2005	45.42	46.62	45.25	45.89
2995	NASDAQ	ITRI	Mon, Sep 26, 2005	45.08	46.18	45.00	45.44
2994	NASDAQ	ITRI	Fri, Sep 23, 2005	44.10	45.13	43.60	44.82
2993	NASDAQ	ITRI	Thu, Sep 22, 2005	46.84	47.20	44.21	44.24
2992	NASDAQ	ITRI	Wed, Sep 21, 2005	49.33	49.37	45.44	47.30
2991	NASDAQ	ITRI	Tue, Sep 20, 2005	50.99	51.14	49.35	49.43
2990	NASDAQ	ITRI	Mon, Sep 19, 2005	49.90	51.32	49.65	50.54
2989	NASDAQ	ITRI	Fri, Sep 16, 2005	48.59	49.55	48.15	49.45
2988	NASDAQ	ITRI	Thu, Sep 15, 2005	49.08	49.63	47.80	48.30
2987	NASDAQ	ITRI	Wed, Sep 14, 2005	49.74	50.50	48.60	49.08
2986	NASDAQ	ITRI	Tue, Sep 13, 2005	49.98	50.51	49.65	50.01
2985	NASDAQ	ITRI	Mon, Sep 12, 2005	48.50	50.87	48.50	50.28
2984	NASDAQ	ITRI	Fri, Sep 9, 2005	48.24	48.81	48.00	48.58
2983	NASDAQ	ITRI	Thu, Sep 8, 2005	48.83	49.04	47.78	48.25
2982	NASDAQ	ITRI	Wed, Sep 7, 2005	47.86	49.17	47.86	49.16
2981	NASDAQ	ITRI	Tue, Sep 6, 2005	45.81	48.04	45.81	47.93
2980	NASDAQ	ITRI	Fri, Sep 2, 2005	46.64	46.66	45.15	45.81
2979	NASDAQ	ITRI	Thu, Sep 1, 2005	45.92	47.00	45.92	46.76
2978	NASDAQ	ITRI	Wed, Aug 31, 2005	47.76	47.78	45.76	46.27
2977	NASDAQ	ITRI	Tue, Aug 30, 2005	47.94	48.58	47.21	47.86
2976	NASDAQ	ITRI	Mon, Aug 29, 2005	46.83	48.05	46.39	47.76
2975	NASDAQ	ITRI	Fri, Aug 26, 2005	46.28	47.52	46.27	47.19
2974	NASDAQ	ITRI	Thu, Aug 25, 2005	49.75	50.28	45.55	46.43
2973	NASDAQ	ITRI	Wed, Aug 24, 2005	50.35	51.60	49.63	49.93
2972	NASDAQ	ITRI	Tue, Aug 23, 2005	50.04	50.81	48.66	50.19
2971	NASDAQ	ITRI	Mon, Aug 22, 2005	49.49	50.40	49.10	50.06
2970	NASDAQ	ITRI	Fri, Aug 19, 2005	48.88	49.43	48.87	49.28
2969	NASDAQ	ITRI	Thu, Aug 18, 2005	49.78	50.22	48.55	48.99
2968	NASDAQ	ITRI	Wed, Aug 17, 2005	48.30	50.48	48.26	50.05
2967	NASDAQ	ITRI	Tue, Aug 16, 2005	50.20	50.67	48.27	48.27
2966	NASDAQ	ITRI	Mon, Aug 15, 2005	51.68	51.80	49.54	50.18
2965	NASDAQ	ITRI	Fri, Aug 12, 2005	53.15	53.76	51.40	51.94
2964	NASDAQ	ITRI	Thu, Aug 11, 2005	52.01	53.75	51.64	53.61
2963	NASDAQ	ITRI	Wed, Aug 10, 2005	51.30	53.25	51.04	51.96
2962	NASDAQ	ITRI	Tue, Aug 9, 2005	51.36	52.94	50.08	51.07
2961	NASDAQ	ITRI	Mon, Aug 8, 2005	49.71	51.54	49.63	51.24
2960	NASDAQ	ITRI	Fri, Aug 5, 2005	51.33	51.94	49.26	49.40
2959	NASDAQ	ITRI	Thu, Aug 4, 2005	51.00	51.99	50.84	51.66
2958	NASDAQ	ITRI	Wed, Aug 3, 2005	51.25	52.15	50.80	51.14
2957	NASDAQ	ITRI	Tue, Aug 2, 2005	50.20	51.37	50.20	51.31
2956	NASDAQ	ITRI	Mon, Aug 1, 2005	48.95	50.75	48.70	50.29
2955	NASDAQ	ITRI	Fri, Jul 29, 2005	50.86	50.88	47.51	48.45
2954	NASDAQ	ITRI	Thu, Jul 28, 2005	52.68	52.89	51.27	51.50
2953	NASDAQ	ITRI	Wed, Jul 27, 2005	53.35	53.90	51.85	52.21
2952	NASDAQ	ITRI	Tue, Jul 26, 2005	52.70	52.92	52.15	52.55
2951	NASDAQ	ITRI	Mon, Jul 25, 2005	51.20	52.97	51.20	52.60
2950	NASDAQ	ITRI	Fri, Jul 22, 2005	49.83	51.19	49.78	51.07
2949	NASDAQ	ITRI	Thu, Jul 21, 2005	50.90	51.05	49.79	49.98
2948	NASDAQ	ITRI	Wed, Jul 20, 2005	51.31	51.50	50.55	50.85
2947	NASDAQ	ITRI	Tue, Jul 19, 2005	50.00	51.57	49.90	51.57
2946	NASDAQ	ITRI	Mon, Jul 18, 2005	49.35	50.57	49.02	49.72
2945	NASDAQ	ITRI	Fri, Jul 15, 2005	50.03	52.48	49.42	50.40
2944	NASDAQ	ITRI	Thu, Jul 14, 2005	47.53	47.87	45.69	46.18
2943	NASDAQ	ITRI	Wed, Jul 13, 2005	47.96	48.28	47.20	47.25
2942	NASDAQ	ITRI	Tue, Jul 12, 2005	47.55	48.28	47.22	47.94
2941	NASDAQ	ITRI	Mon, Jul 11, 2005	44.93	47.57	44.93	47.54
2940	NASDAQ	ITRI	Fri, Jul 8, 2005	44.42	45.40	44.20	45.04
2939	NASDAQ	ITRI	Thu, Jul 7, 2005	43.99	44.50	43.58	44.20
2938	NASDAQ	ITRI	Wed, Jul 6, 2005	45.23	45.23	44.25	44.60
2937	NASDAQ	ITRI	Tue, Jul 5, 2005	44.56	45.47	44.06	45.13
2936	NASDAQ	ITRI	Fri, Jul 1, 2005	44.71	44.80	43.85	44.34
2935	NASDAQ	ITRI	Thu, Jun 30, 2005	45.03	45.20	44.57	44.68
2934	NASDAQ	ITRI	Wed, Jun 29, 2005	46.20	46.50	43.77	44.89
2933	NASDAQ	ITRI	Tue, Jun 28, 2005	45.00	46.14	44.48	46.02
2932	NASDAQ	ITRI	Mon, Jun 27, 2005	44.96	45.59	44.05	44.63
2931	NASDAQ	ITRI	Fri, Jun 24, 2005	46.50	46.50	44.31	44.89
2930	NASDAQ	ITRI	Thu, Jun 23, 2005	47.15	47.40	46.34	46.38
2929	NASDAQ	ITRI	Wed, Jun 22, 2005	46.23	48.29	45.98	47.25
2928	NASDAQ	ITRI	Tue, Jun 21, 2005	45.29	45.70	44.68	45.57
2927	NASDAQ	ITRI	Mon, Jun 20, 2005	43.28	45.67	43.05	45.40
2926	NASDAQ	ITRI	Fri, Jun 17, 2005	43.08	43.08	42.48	42.65
2925	NASDAQ	ITRI	Thu, Jun 16, 2005	41.94	42.98	41.70	42.92
2924	NASDAQ	ITRI	Wed, Jun 15, 2005	40.47	41.94	40.32	41.48
2923	NASDAQ	ITRI	Tue, Jun 14, 2005	40.50	40.79	39.94	40.19
2922	NASDAQ	ITRI	Mon, Jun 13, 2005	40.02	40.27	39.60	40.09
2921	NASDAQ	ITRI	Fri, Jun 10, 2005	39.43	40.03	39.18	39.88
2920	NASDAQ	ITRI	Thu, Jun 9, 2005	38.75	39.46	38.25	39.29
2919	NASDAQ	ITRI	Wed, Jun 8, 2005	38.75	39.42	38.27	38.60
2918	NASDAQ	ITRI	Tue, Jun 7, 2005	39.29	39.97	38.71	38.81
2917	NASDAQ	ITRI	Mon, Jun 6, 2005	38.30	40.09	38.24	39.32
2916	NASDAQ	ITRI	Fri, Jun 3, 2005	39.26	39.36	38.28	38.47
2915	NASDAQ	ITRI	Thu, Jun 2, 2005	38.19	39.43	36.10	39.39
2914	NASDAQ	ITRI	Wed, Jun 1, 2005	41.39	42.18	41.09	41.52
2913	NASDAQ	ITRI	Tue, May 31, 2005	41.00	41.90	40.89	41.11
2912	NASDAQ	ITRI	Fri, May 27, 2005	39.99	41.48	39.61	40.89
2911	NASDAQ	ITRI	Thu, May 26, 2005	39.92	40.36	39.44	39.82
2910	NASDAQ	ITRI	Wed, May 25, 2005	40.24	41.10	40.00	40.04
2909	NASDAQ	ITRI	Tue, May 24, 2005	40.86	40.88	40.04	40.32
2908	NASDAQ	ITRI	Mon, May 23, 2005	40.17	41.46	40.01	40.62
2907	NASDAQ	ITRI	Fri, May 20, 2005	39.53	40.46	39.40	40.01
2906	NASDAQ	ITRI	Thu, May 19, 2005	40.20	40.76	39.05	39.52
2905	NASDAQ	ITRI	Wed, May 18, 2005	40.11	41.73	40.00	40.81
2904	NASDAQ	ITRI	Tue, May 17, 2005	38.50	40.40	38.50	40.00
2903	NASDAQ	ITRI	Mon, May 16, 2005	37.83	38.69	37.58	38.68
2902	NASDAQ	ITRI	Fri, May 13, 2005	37.57	38.01	37.16	37.75
2901	NASDAQ	ITRI	Thu, May 12, 2005	39.00	40.20	37.50	37.77
2900	NASDAQ	ITRI	Wed, May 11, 2005	36.32	38.65	36.32	38.59
2899	NASDAQ	ITRI	Tue, May 10, 2005	36.92	36.92	35.87	36.46
2898	NASDAQ	ITRI	Mon, May 9, 2005	36.85	36.92	35.72	36.92
2897	NASDAQ	ITRI	Fri, May 6, 2005	37.38	37.38	36.10	36.69
2896	NASDAQ	ITRI	Thu, May 5, 2005	36.73	37.75	36.65	37.00
2895	NASDAQ	ITRI	Wed, May 4, 2005	37.74	37.74	36.32	36.64
2894	NASDAQ	ITRI	Tue, May 3, 2005	37.20	38.09	36.89	37.40
2893	NASDAQ	ITRI	Mon, May 2, 2005	36.30	37.65	36.25	37.10
2892	NASDAQ	ITRI	Fri, Apr 29, 2005	36.25	36.58	34.30	36.07
2891	NASDAQ	ITRI	Thu, Apr 28, 2005	34.58	37.10	34.58	36.27
2890	NASDAQ	ITRI	Wed, Apr 27, 2005	35.23	36.71	33.28	34.58
2889	NASDAQ	ITRI	Tue, Apr 26, 2005	32.20	32.35	31.53	31.68
2888	NASDAQ	ITRI	Mon, Apr 25, 2005	32.08	32.97	31.23	32.20
2887	NASDAQ	ITRI	Fri, Apr 22, 2005	32.27	32.58	31.26	31.85
2886	NASDAQ	ITRI	Thu, Apr 21, 2005	31.68	32.35	31.22	32.23
2885	NASDAQ	ITRI	Wed, Apr 20, 2005	33.00	33.14	31.16	31.35
2884	NASDAQ	ITRI	Tue, Apr 19, 2005	31.03	32.49	31.00	32.41
2883	NASDAQ	ITRI	Mon, Apr 18, 2005	30.50	32.06	30.40	31.00
2882	NASDAQ	ITRI	Fri, Apr 15, 2005	30.71	31.24	30.70	31.11
2881	NASDAQ	ITRI	Thu, Apr 14, 2005	30.99	31.48	30.37	30.70
2880	NASDAQ	ITRI	Wed, Apr 13, 2005	31.59	31.95	31.00	31.01
2879	NASDAQ	ITRI	Tue, Apr 12, 2005	31.28	31.95	31.00	31.67
2878	NASDAQ	ITRI	Mon, Apr 11, 2005	31.35	32.00	30.93	31.59
2877	NASDAQ	ITRI	Fri, Apr 8, 2005	31.79	31.92	30.94	31.20
2876	NASDAQ	ITRI	Thu, Apr 7, 2005	31.73	32.41	31.52	31.87
2875	NASDAQ	ITRI	Wed, Apr 6, 2005	31.19	32.27	31.00	31.91
2874	NASDAQ	ITRI	Tue, Apr 5, 2005	30.15	32.09	30.15	31.25
2873	NASDAQ	ITRI	Mon, Apr 4, 2005	29.97	30.44	29.75	30.23
2872	NASDAQ	ITRI	Fri, Apr 1, 2005	29.60	30.48	29.21	29.82
2871	NASDAQ	ITRI	Thu, Mar 31, 2005	27.37	30.83	27.36	29.64
2870	NASDAQ	ITRI	Wed, Mar 30, 2005	26.75	27.56	26.75	27.36
2869	NASDAQ	ITRI	Tue, Mar 29, 2005	27.22	27.58	26.76	26.81
2868	NASDAQ	ITRI	Mon, Mar 28, 2005	27.26	27.45	27.11	27.27
2867	NASDAQ	ITRI	Thu, Mar 24, 2005	27.56	27.69	26.83	27.06
2866	NASDAQ	ITRI	Wed, Mar 23, 2005	27.86	28.01	27.30	27.30
2865	NASDAQ	ITRI	Tue, Mar 22, 2005	27.75	28.18	27.67	28.02
2864	NASDAQ	ITRI	Mon, Mar 21, 2005	27.50	27.77	27.18	27.73
2863	NASDAQ	ITRI	Fri, Mar 18, 2005	27.33	27.51	26.53	27.37
2862	NASDAQ	ITRI	Thu, Mar 17, 2005	26.78	27.36	26.75	27.25
2861	NASDAQ	ITRI	Wed, Mar 16, 2005	26.71	27.21	26.30	26.62
2860	NASDAQ	ITRI	Tue, Mar 15, 2005	27.00	27.13	26.14	26.75
2859	NASDAQ	ITRI	Mon, Mar 14, 2005	26.61	27.78	26.61	27.03
2858	NASDAQ	ITRI	Fri, Mar 11, 2005	27.22	27.22	26.60	26.84
2857	NASDAQ	ITRI	Thu, Mar 10, 2005	26.90	27.49	26.65	27.08
2856	NASDAQ	ITRI	Wed, Mar 9, 2005	27.42	27.59	26.60	26.73
2855	NASDAQ	ITRI	Tue, Mar 8, 2005	27.50	27.92	27.43	27.50
2854	NASDAQ	ITRI	Mon, Mar 7, 2005	27.84	28.20	27.48	27.66
2853	NASDAQ	ITRI	Fri, Mar 4, 2005	27.11	28.18	26.91	28.04
2852	NASDAQ	ITRI	Thu, Mar 3, 2005	26.68	27.15	26.34	26.92
2851	NASDAQ	ITRI	Wed, Mar 2, 2005	26.75	26.95	26.50	26.50
2850	NASDAQ	ITRI	Tue, Mar 1, 2005	26.77	27.05	26.59	26.95
2849	NASDAQ	ITRI	Mon, Feb 28, 2005	26.91	27.20	26.62	26.65
2848	NASDAQ	ITRI	Fri, Feb 25, 2005	26.50	27.11	26.30	27.00
2847	NASDAQ	ITRI	Thu, Feb 24, 2005	25.81	26.46	25.50	26.31
2846	NASDAQ	ITRI	Wed, Feb 23, 2005	25.78	25.78	25.13	25.55
2845	NASDAQ	ITRI	Tue, Feb 22, 2005	26.00	26.25	25.37	25.40
2844	NASDAQ	ITRI	Fri, Feb 18, 2005	26.45	26.50	25.81	25.95
2843	NASDAQ	ITRI	Thu, Feb 17, 2005	25.80	26.47	25.80	26.25
2842	NASDAQ	ITRI	Wed, Feb 16, 2005	23.99	26.84	23.90	25.89
2841	NASDAQ	ITRI	Tue, Feb 15, 2005	22.66	22.92	21.50	21.50
2840	NASDAQ	ITRI	Mon, Feb 14, 2005	23.50	23.70	22.65	22.70
2839	NASDAQ	ITRI	Fri, Feb 11, 2005	23.55	23.73	23.28	23.63
2838	NASDAQ	ITRI	Thu, Feb 10, 2005	23.99	23.99	23.32	23.40
2837	NASDAQ	ITRI	Wed, Feb 9, 2005	24.20	24.23	23.75	23.75
2836	NASDAQ	ITRI	Tue, Feb 8, 2005	23.80	24.33	23.74	24.25
2835	NASDAQ	ITRI	Mon, Feb 7, 2005	24.02	24.02	23.59	23.70
2834	NASDAQ	ITRI	Fri, Feb 4, 2005	23.69	24.05	23.50	23.81
2833	NASDAQ	ITRI	Thu, Feb 3, 2005	23.79	23.83	23.50	23.62
2832	NASDAQ	ITRI	Wed, Feb 2, 2005	23.24	23.67	23.00	23.67
2831	NASDAQ	ITRI	Tue, Feb 1, 2005	23.15	23.35	22.99	23.00
2830	NASDAQ	ITRI	Mon, Jan 31, 2005	22.84	23.11	22.71	23.05
2829	NASDAQ	ITRI	Fri, Jan 28, 2005	23.08	23.08	22.66	22.71
2828	NASDAQ	ITRI	Thu, Jan 27, 2005	22.90	23.15	22.78	22.82
2827	NASDAQ	ITRI	Wed, Jan 26, 2005	23.05	23.24	22.91	23.23
2826	NASDAQ	ITRI	Tue, Jan 25, 2005	23.11	23.37	22.99	23.06
2825	NASDAQ	ITRI	Mon, Jan 24, 2005	23.21	23.28	22.88	23.04
2824	NASDAQ	ITRI	Fri, Jan 21, 2005	23.29	23.44	23.01	23.07
2823	NASDAQ	ITRI	Thu, Jan 20, 2005	22.52	23.93	22.35	23.14
2822	NASDAQ	ITRI	Wed, Jan 19, 2005	22.81	22.99	22.44	22.77
2821	NASDAQ	ITRI	Tue, Jan 18, 2005	22.83	22.83	22.12	22.47
2820	NASDAQ	ITRI	Fri, Jan 14, 2005	22.05	22.66	21.83	22.66
2819	NASDAQ	ITRI	Thu, Jan 13, 2005	22.49	22.90	21.86	21.92
2818	NASDAQ	ITRI	Wed, Jan 12, 2005	23.02	23.02	22.48	22.72
2817	NASDAQ	ITRI	Tue, Jan 11, 2005	23.13	23.13	22.70	22.83
2816	NASDAQ	ITRI	Mon, Jan 10, 2005	22.65	23.44	22.65	22.98
2815	NASDAQ	ITRI	Fri, Jan 7, 2005	23.29	23.39	22.61	22.65
2814	NASDAQ	ITRI	Thu, Jan 6, 2005	23.15	23.28	22.86	22.88
2813	NASDAQ	ITRI	Wed, Jan 5, 2005	23.24	23.31	22.76	22.89
2812	NASDAQ	ITRI	Tue, Jan 4, 2005	23.65	23.90	23.06	23.16
2811	NASDAQ	ITRI	Mon, Jan 3, 2005	24.00	24.06	23.47	23.63
2810	NASDAQ	ITRI	Fri, Dec 31, 2004	23.52	24.20	23.52	23.91
2809	NASDAQ	ITRI	Thu, Dec 30, 2004	23.75	24.00	23.58	23.82
2808	NASDAQ	ITRI	Wed, Dec 29, 2004	23.99	24.45	23.77	23.92
2807	NASDAQ	ITRI	Tue, Dec 28, 2004	22.78	23.91	22.78	23.81
2806	NASDAQ	ITRI	Mon, Dec 27, 2004	23.07	23.31	22.71	22.89
2805	NASDAQ	ITRI	Thu, Dec 23, 2004	23.12	23.30	22.73	22.85
2804	NASDAQ	ITRI	Wed, Dec 22, 2004	23.38	23.71	22.99	23.35
2803	NASDAQ	ITRI	Tue, Dec 21, 2004	23.15	23.68	22.80	22.99
2802	NASDAQ	ITRI	Mon, Dec 20, 2004	23.67	23.85	22.56	23.31
2801	NASDAQ	ITRI	Fri, Dec 17, 2004	23.34	23.75	22.71	23.61
2800	NASDAQ	ITRI	Thu, Dec 16, 2004	22.36	23.49	22.12	23.22
2799	NASDAQ	ITRI	Wed, Dec 15, 2004	22.30	22.30	22.03	22.19
2798	NASDAQ	ITRI	Tue, Dec 14, 2004	21.86	22.36	21.79	22.12
2797	NASDAQ	ITRI	Mon, Dec 13, 2004	21.22	21.75	21.04	21.66
2796	NASDAQ	ITRI	Fri, Dec 10, 2004	21.02	21.11	20.90	21.03
2795	NASDAQ	ITRI	Thu, Dec 9, 2004	20.85	21.16	20.28	20.94
2794	NASDAQ	ITRI	Wed, Dec 8, 2004	20.88	21.22	20.75	21.05
2793	NASDAQ	ITRI	Tue, Dec 7, 2004	21.30	21.40	20.85	21.02
2792	NASDAQ	ITRI	Mon, Dec 6, 2004	21.88	21.92	21.10	21.18
2791	NASDAQ	ITRI	Fri, Dec 3, 2004	22.43	22.55	21.92	21.98
2790	NASDAQ	ITRI	Thu, Dec 2, 2004	21.90	22.50	21.84	22.49
2789	NASDAQ	ITRI	Wed, Dec 1, 2004	21.85	21.88	21.55	21.88
2788	NASDAQ	ITRI	Tue, Nov 30, 2004	21.99	22.00	21.59	21.65
2787	NASDAQ	ITRI	Mon, Nov 29, 2004	21.70	22.00	21.64	22.00
2786	NASDAQ	ITRI	Fri, Nov 26, 2004	21.92	21.92	21.72	21.75
2785	NASDAQ	ITRI	Wed, Nov 24, 2004	21.76	21.81	21.40	21.74
2784	NASDAQ	ITRI	Tue, Nov 23, 2004	21.72	21.80	21.25	21.69
2783	NASDAQ	ITRI	Mon, Nov 22, 2004	20.90	21.69	20.88	21.64
2782	NASDAQ	ITRI	Fri, Nov 19, 2004	21.23	21.25	20.71	20.72
2781	NASDAQ	ITRI	Thu, Nov 18, 2004	21.13	21.18	20.92	21.00
2780	NASDAQ	ITRI	Wed, Nov 17, 2004	20.79	21.49	20.72	21.13
2779	NASDAQ	ITRI	Tue, Nov 16, 2004	20.52	20.81	20.48	20.64
2778	NASDAQ	ITRI	Mon, Nov 15, 2004	20.59	20.71	20.44	20.71
2777	NASDAQ	ITRI	Fri, Nov 12, 2004	19.74	20.57	19.71	20.57
2776	NASDAQ	ITRI	Thu, Nov 11, 2004	20.00	20.09	19.79	20.04
2775	NASDAQ	ITRI	Wed, Nov 10, 2004	19.81	20.05	19.79	19.88
2774	NASDAQ	ITRI	Tue, Nov 9, 2004	20.00	20.20	19.68	20.09
2773	NASDAQ	ITRI	Mon, Nov 8, 2004	20.32	20.32	19.70	19.75
2772	NASDAQ	ITRI	Fri, Nov 5, 2004	20.59	20.59	19.89	20.22
2771	NASDAQ	ITRI	Thu, Nov 4, 2004	20.33	20.53	20.03	20.52
2770	NASDAQ	ITRI	Wed, Nov 3, 2004	20.10	20.60	19.91	20.22
2769	NASDAQ	ITRI	Tue, Nov 2, 2004	20.58	20.92	20.36	20.48
2768	NASDAQ	ITRI	Mon, Nov 1, 2004	20.72	20.95	20.57	20.82
2767	NASDAQ	ITRI	Fri, Oct 29, 2004	20.46	20.95	20.46	20.94
2766	NASDAQ	ITRI	Thu, Oct 28, 2004	20.02	20.94	20.02	20.58
2765	NASDAQ	ITRI	Wed, Oct 27, 2004	19.73	20.32	19.36	20.17
2764	NASDAQ	ITRI	Tue, Oct 26, 2004	19.62	19.71	19.35	19.63
2763	NASDAQ	ITRI	Mon, Oct 25, 2004	19.90	19.90	19.40	19.53
2762	NASDAQ	ITRI	Fri, Oct 22, 2004	20.30	20.38	19.66	19.84
2761	NASDAQ	ITRI	Thu, Oct 21, 2004	20.22	20.48	19.82	20.27
2760	NASDAQ	ITRI	Wed, Oct 20, 2004	20.00	20.52	19.83	20.37
2759	NASDAQ	ITRI	Tue, Oct 19, 2004	20.44	20.80	20.01	20.02
2758	NASDAQ	ITRI	Mon, Oct 18, 2004	20.47	20.64	20.02	20.36
2757	NASDAQ	ITRI	Fri, Oct 15, 2004	20.19	20.50	20.12	20.34
2756	NASDAQ	ITRI	Thu, Oct 14, 2004	20.13	20.50	19.91	20.21
2755	NASDAQ	ITRI	Wed, Oct 13, 2004	18.75	20.45	18.65	20.03
2754	NASDAQ	ITRI	Tue, Oct 12, 2004	17.12	17.25	16.86	17.21
2753	NASDAQ	ITRI	Mon, Oct 11, 2004	17.06	17.31	16.95	17.28
2752	NASDAQ	ITRI	Fri, Oct 8, 2004	17.31	17.56	17.06	17.07
2751	NASDAQ	ITRI	Thu, Oct 7, 2004	17.91	17.91	17.35	17.35
2750	NASDAQ	ITRI	Wed, Oct 6, 2004	18.10	18.21	17.77	17.77
2749	NASDAQ	ITRI	Tue, Oct 5, 2004	18.35	18.35	18.15	18.18
2748	NASDAQ	ITRI	Mon, Oct 4, 2004	17.69	18.66	17.69	18.28
2747	NASDAQ	ITRI	Fri, Oct 1, 2004	17.53	17.79	17.40	17.55
2746	NASDAQ	ITRI	Thu, Sep 30, 2004	17.52	17.56	17.26	17.45
2745	NASDAQ	ITRI	Wed, Sep 29, 2004	16.70	17.50	16.58	17.50
2744	NASDAQ	ITRI	Tue, Sep 28, 2004	16.67	16.69	15.93	16.62
2743	NASDAQ	ITRI	Mon, Sep 27, 2004	17.38	17.42	16.54	16.59
2742	NASDAQ	ITRI	Fri, Sep 24, 2004	17.48	17.56	17.35	17.38
2741	NASDAQ	ITRI	Thu, Sep 23, 2004	17.81	17.94	17.35	17.36
2740	NASDAQ	ITRI	Wed, Sep 22, 2004	18.01	18.16	17.80	17.85
2739	NASDAQ	ITRI	Tue, Sep 21, 2004	18.22	18.22	18.03	18.09
2738	NASDAQ	ITRI	Mon, Sep 20, 2004	18.41	18.56	18.00	18.04
2737	NASDAQ	ITRI	Fri, Sep 17, 2004	18.26	18.79	18.24	18.48
2736	NASDAQ	ITRI	Thu, Sep 16, 2004	18.31	18.55	18.27	18.37
2735	NASDAQ	ITRI	Wed, Sep 15, 2004	18.57	18.57	18.30	18.38
2734	NASDAQ	ITRI	Tue, Sep 14, 2004	18.35	18.41	18.30	18.41
2733	NASDAQ	ITRI	Mon, Sep 13, 2004	18.61	18.68	18.26	18.35
2732	NASDAQ	ITRI	Fri, Sep 10, 2004	18.54	18.54	18.32	18.40
2731	NASDAQ	ITRI	Thu, Sep 9, 2004	18.36	18.56	18.32	18.39
2730	NASDAQ	ITRI	Wed, Sep 8, 2004	18.40	18.71	18.26	18.31
2729	NASDAQ	ITRI	Tue, Sep 7, 2004	18.81	18.95	18.40	18.46
2728	NASDAQ	ITRI	Fri, Sep 3, 2004	19.39	19.62	18.70	18.77
2727	NASDAQ	ITRI	Thu, Sep 2, 2004	19.19	19.30	19.00	19.25
2726	NASDAQ	ITRI	Wed, Sep 1, 2004	18.67	19.49	18.65	19.14
2725	NASDAQ	ITRI	Tue, Aug 31, 2004	18.74	19.05	18.25	18.67
2724	NASDAQ	ITRI	Mon, Aug 30, 2004	18.76	18.93	18.66	18.77
2723	NASDAQ	ITRI	Fri, Aug 27, 2004	18.71	19.00	18.62	19.00
2722	NASDAQ	ITRI	Thu, Aug 26, 2004	18.90	19.03	18.58	18.66
2721	NASDAQ	ITRI	Wed, Aug 25, 2004	18.76	19.03	18.67	19.01
2720	NASDAQ	ITRI	Tue, Aug 24, 2004	18.71	19.16	18.55	18.59
2719	NASDAQ	ITRI	Mon, Aug 23, 2004	19.57	19.57	18.69	18.69
2718	NASDAQ	ITRI	Fri, Aug 20, 2004	19.52	19.52	19.11	19.32
2717	NASDAQ	ITRI	Thu, Aug 19, 2004	19.34	19.78	19.17	19.41
2716	NASDAQ	ITRI	Wed, Aug 18, 2004	18.64	19.44	18.48	19.43
2715	NASDAQ	ITRI	Tue, Aug 17, 2004	18.69	18.80	18.52	18.66
2714	NASDAQ	ITRI	Mon, Aug 16, 2004	18.30	18.64	18.19	18.59
2713	NASDAQ	ITRI	Fri, Aug 13, 2004	18.28	18.40	18.09	18.28
2712	NASDAQ	ITRI	Thu, Aug 12, 2004	18.35	18.36	18.01	18.06
2711	NASDAQ	ITRI	Wed, Aug 11, 2004	18.53	18.80	17.65	18.57
2710	NASDAQ	ITRI	Tue, Aug 10, 2004	18.51	18.76	18.35	18.68
2709	NASDAQ	ITRI	Mon, Aug 9, 2004	18.15	18.55	18.15	18.44
2708	NASDAQ	ITRI	Fri, Aug 6, 2004	18.85	18.91	18.24	18.35
2707	NASDAQ	ITRI	Thu, Aug 5, 2004	18.86	19.15	18.77	19.00
2706	NASDAQ	ITRI	Wed, Aug 4, 2004	18.90	19.16	18.80	19.09
2705	NASDAQ	ITRI	Tue, Aug 3, 2004	19.30	19.30	18.91	18.97
2704	NASDAQ	ITRI	Mon, Aug 2, 2004	18.96	19.45	18.96	19.27
2703	NASDAQ	ITRI	Fri, Jul 30, 2004	19.15	19.43	19.00	19.09
2702	NASDAQ	ITRI	Thu, Jul 29, 2004	19.04	19.19	18.75	19.15
2701	NASDAQ	ITRI	Wed, Jul 28, 2004	18.74	19.04	18.41	18.92
2700	NASDAQ	ITRI	Tue, Jul 27, 2004	18.55	18.90	18.17	18.88
2699	NASDAQ	ITRI	Mon, Jul 26, 2004	18.89	19.05	18.38	18.40
2698	NASDAQ	ITRI	Fri, Jul 23, 2004	19.48	19.52	18.81	18.83
2697	NASDAQ	ITRI	Thu, Jul 22, 2004	18.77	19.46	18.76	19.33
2696	NASDAQ	ITRI	Wed, Jul 21, 2004	19.70	19.80	18.80	18.82
2695	NASDAQ	ITRI	Tue, Jul 20, 2004	19.37	19.84	19.35	19.65
2694	NASDAQ	ITRI	Mon, Jul 19, 2004	22.09	22.21	21.59	21.94
2693	NASDAQ	ITRI	Fri, Jul 16, 2004	22.25	22.43	21.92	22.05
2692	NASDAQ	ITRI	Thu, Jul 15, 2004	21.99	22.40	21.80	22.12
2691	NASDAQ	ITRI	Wed, Jul 14, 2004	21.97	22.20	21.79	21.91
2690	NASDAQ	ITRI	Tue, Jul 13, 2004	21.36	22.25	21.27	22.04
2689	NASDAQ	ITRI	Mon, Jul 12, 2004	21.42	21.54	21.06	21.25
2688	NASDAQ	ITRI	Fri, Jul 9, 2004	21.24	21.61	21.15	21.51
2687	NASDAQ	ITRI	Thu, Jul 8, 2004	21.82	21.85	21.23	21.23
2686	NASDAQ	ITRI	Wed, Jul 7, 2004	21.91	22.00	21.67	21.67
2685	NASDAQ	ITRI	Tue, Jul 6, 2004	22.44	22.44	21.65	21.90
2684	NASDAQ	ITRI	Fri, Jul 2, 2004	22.75	22.75	21.37	22.40
2683	NASDAQ	ITRI	Thu, Jul 1, 2004	23.01	23.02	22.60	22.74
2682	NASDAQ	ITRI	Wed, Jun 30, 2004	22.78	23.13	22.78	22.94
2681	NASDAQ	ITRI	Tue, Jun 29, 2004	22.85	23.10	22.75	23.00
2680	NASDAQ	ITRI	Mon, Jun 28, 2004	23.11	23.47	22.88	22.97
2679	NASDAQ	ITRI	Fri, Jun 25, 2004	23.28	23.52	23.12	23.50
2678	NASDAQ	ITRI	Thu, Jun 24, 2004	23.20	23.55	23.15	23.42
2677	NASDAQ	ITRI	Wed, Jun 23, 2004	23.05	23.20	22.92	23.19
2676	NASDAQ	ITRI	Tue, Jun 22, 2004	22.70	23.05	22.47	22.94
2675	NASDAQ	ITRI	Mon, Jun 21, 2004	22.65	23.00	22.56	22.61
2674	NASDAQ	ITRI	Fri, Jun 18, 2004	22.89	23.20	22.64	22.99
2673	NASDAQ	ITRI	Thu, Jun 17, 2004	23.48	23.48	22.85	23.15
2672	NASDAQ	ITRI	Wed, Jun 16, 2004	23.15	23.56	22.91	23.26
2671	NASDAQ	ITRI	Tue, Jun 15, 2004	23.12	23.90	22.86	22.92
2670	NASDAQ	ITRI	Mon, Jun 14, 2004	22.81	23.25	22.62	22.97
2669	NASDAQ	ITRI	Thu, Jun 10, 2004	22.81	23.47	22.77	22.98
2668	NASDAQ	ITRI	Wed, Jun 9, 2004	22.82	23.09	22.75	22.76
2667	NASDAQ	ITRI	Tue, Jun 8, 2004	23.50	23.52	22.79	22.94
2666	NASDAQ	ITRI	Mon, Jun 7, 2004	24.37	24.65	23.30	23.36
2665	NASDAQ	ITRI	Fri, Jun 4, 2004	21.30	23.10	20.83	23.00
2664	NASDAQ	ITRI	Thu, Jun 3, 2004	21.41	21.84	21.38	21.50
2663	NASDAQ	ITRI	Wed, Jun 2, 2004	21.29	21.76	21.02	21.56
2662	NASDAQ	ITRI	Tue, Jun 1, 2004	20.72	21.53	20.60	21.25
2661	NASDAQ	ITRI	Fri, May 28, 2004	21.00	21.05	20.50	20.64
2660	NASDAQ	ITRI	Thu, May 27, 2004	20.91	21.21	20.73	20.95
2659	NASDAQ	ITRI	Wed, May 26, 2004	20.81	21.20	20.69	21.08
2658	NASDAQ	ITRI	Tue, May 25, 2004	20.63	21.12	20.34	21.09
2657	NASDAQ	ITRI	Mon, May 24, 2004	20.20	20.71	20.20	20.56
2656	NASDAQ	ITRI	Fri, May 21, 2004	20.44	20.55	20.08	20.27
2655	NASDAQ	ITRI	Thu, May 20, 2004	20.00	20.45	19.97	20.35
2654	NASDAQ	ITRI	Wed, May 19, 2004	19.67	20.37	19.65	20.08
2653	NASDAQ	ITRI	Tue, May 18, 2004	19.38	19.65	19.20	19.45
2652	NASDAQ	ITRI	Mon, May 17, 2004	19.70	19.75	19.25	19.28
2651	NASDAQ	ITRI	Fri, May 14, 2004	20.16	20.27	19.60	19.85
2650	NASDAQ	ITRI	Thu, May 13, 2004	20.54	20.78	19.87	20.06
2649	NASDAQ	ITRI	Wed, May 12, 2004	20.24	20.53	19.47	20.38
2648	NASDAQ	ITRI	Tue, May 11, 2004	20.09	21.00	19.86	20.13
2647	NASDAQ	ITRI	Mon, May 10, 2004	20.65	20.68	19.76	20.07
2646	NASDAQ	ITRI	Fri, May 7, 2004	21.39	21.72	20.75	20.77
2645	NASDAQ	ITRI	Thu, May 6, 2004	20.95	21.59	20.85	21.40
2644	NASDAQ	ITRI	Wed, May 5, 2004	21.40	21.65	21.20	21.26
2643	NASDAQ	ITRI	Tue, May 4, 2004	21.34	21.89	21.34	21.48
2642	NASDAQ	ITRI	Mon, May 3, 2004	21.35	21.71	21.20	21.35
2641	NASDAQ	ITRI	Fri, Apr 30, 2004	21.46	21.75	21.25	21.38
2640	NASDAQ	ITRI	Thu, Apr 29, 2004	21.19	21.55	20.90	21.41
2639	NASDAQ	ITRI	Wed, Apr 28, 2004	21.55	21.66	21.09	21.21
2638	NASDAQ	ITRI	Tue, Apr 27, 2004	21.80	21.85	21.32	21.75
2637	NASDAQ	ITRI	Mon, Apr 26, 2004	21.85	22.25	21.65	21.75
2636	NASDAQ	ITRI	Fri, Apr 23, 2004	21.66	22.18	21.60	21.90
2635	NASDAQ	ITRI	Thu, Apr 22, 2004	20.76	22.00	20.75	21.69
2634	NASDAQ	ITRI	Wed, Apr 21, 2004	19.40	21.21	19.40	21.00
2633	NASDAQ	ITRI	Tue, Apr 20, 2004	19.19	21.80	19.02	19.31
2632	NASDAQ	ITRI	Mon, Apr 19, 2004	18.13	18.77	17.92	18.59
2631	NASDAQ	ITRI	Fri, Apr 16, 2004	18.28	18.43	18.00	18.05
2630	NASDAQ	ITRI	Thu, Apr 15, 2004	18.27	18.42	18.01	18.20
2629	NASDAQ	ITRI	Wed, Apr 14, 2004	18.23	18.42	18.03	18.22
2628	NASDAQ	ITRI	Tue, Apr 13, 2004	18.87	19.02	18.15	18.32
2627	NASDAQ	ITRI	Mon, Apr 12, 2004	19.10	19.15	18.51	18.77
2626	NASDAQ	ITRI	Thu, Apr 8, 2004	19.16	19.16	18.66	18.98
2625	NASDAQ	ITRI	Wed, Apr 7, 2004	18.96	19.20	18.67	19.14
2624	NASDAQ	ITRI	Tue, Apr 6, 2004	19.01	19.25	18.89	18.95
2623	NASDAQ	ITRI	Mon, Apr 5, 2004	19.30	19.35	18.92	19.23
2622	NASDAQ	ITRI	Fri, Apr 2, 2004	19.00	19.39	17.75	18.92
2621	NASDAQ	ITRI	Thu, Apr 1, 2004	18.75	18.89	18.47	18.89
2620	NASDAQ	ITRI	Wed, Mar 31, 2004	19.05	19.05	18.59	18.61
2619	NASDAQ	ITRI	Tue, Mar 30, 2004	18.99	19.06	18.89	18.99
2618	NASDAQ	ITRI	Mon, Mar 29, 2004	18.83	19.20	18.67	19.08
2617	NASDAQ	ITRI	Fri, Mar 26, 2004	19.32	19.32	18.56	18.75
2616	NASDAQ	ITRI	Thu, Mar 25, 2004	18.68	19.50	18.58	19.31
2615	NASDAQ	ITRI	Wed, Mar 24, 2004	19.00	19.06	18.61	18.61
2614	NASDAQ	ITRI	Tue, Mar 23, 2004	18.88	19.17	18.88	19.00
2613	NASDAQ	ITRI	Mon, Mar 22, 2004	19.00	19.02	18.60	18.88
2612	NASDAQ	ITRI	Fri, Mar 19, 2004	19.63	19.63	18.97	19.07
2611	NASDAQ	ITRI	Thu, Mar 18, 2004	19.85	19.85	18.96	19.45
2610	NASDAQ	ITRI	Wed, Mar 17, 2004	19.75	20.00	19.54	19.85
2609	NASDAQ	ITRI	Tue, Mar 16, 2004	19.74	20.00	19.30	19.77
2608	NASDAQ	ITRI	Mon, Mar 15, 2004	19.69	19.97	19.56	19.65
2607	NASDAQ	ITRI	Fri, Mar 12, 2004	19.66	19.97	19.50	19.96
2606	NASDAQ	ITRI	Thu, Mar 11, 2004	19.18	19.91	19.05	19.70
2605	NASDAQ	ITRI	Wed, Mar 10, 2004	19.17	19.47	19.10	19.30
2604	NASDAQ	ITRI	Tue, Mar 9, 2004	19.31	19.40	19.10	19.30
2603	NASDAQ	ITRI	Mon, Mar 8, 2004	19.02	19.59	19.02	19.20
2602	NASDAQ	ITRI	Fri, Mar 5, 2004	19.12	19.75	18.99	19.38
2601	NASDAQ	ITRI	Thu, Mar 4, 2004	18.84	19.38	18.84	19.17
2600	NASDAQ	ITRI	Wed, Mar 3, 2004	19.10	19.19	18.80	18.97
2599	NASDAQ	ITRI	Tue, Mar 2, 2004	19.47	19.60	19.07	19.10
2598	NASDAQ	ITRI	Mon, Mar 1, 2004	19.10	19.66	19.00	19.46
2597	NASDAQ	ITRI	Fri, Feb 27, 2004	18.91	19.30	18.40	19.12
2596	NASDAQ	ITRI	Thu, Feb 26, 2004	19.35	19.35	18.50	19.09
2595	NASDAQ	ITRI	Wed, Feb 25, 2004	19.42	19.42	19.00	19.37
2594	NASDAQ	ITRI	Tue, Feb 24, 2004	18.80	19.49	18.80	19.37
2593	NASDAQ	ITRI	Mon, Feb 23, 2004	19.67	19.70	18.75	18.85
2592	NASDAQ	ITRI	Fri, Feb 20, 2004	19.70	19.75	19.07	19.50
2591	NASDAQ	ITRI	Thu, Feb 19, 2004	19.85	20.10	19.63	19.75
2590	NASDAQ	ITRI	Wed, Feb 18, 2004	19.80	20.15	19.49	19.79
2589	NASDAQ	ITRI	Tue, Feb 17, 2004	19.89	20.08	19.41	19.59
2588	NASDAQ	ITRI	Fri, Feb 13, 2004	20.20	20.37	19.72	19.94
2587	NASDAQ	ITRI	Thu, Feb 12, 2004	19.91	20.31	19.88	20.30
2586	NASDAQ	ITRI	Wed, Feb 11, 2004	20.44	20.44	19.70	20.00
2585	NASDAQ	ITRI	Tue, Feb 10, 2004	20.45	20.45	19.70	20.40
2584	NASDAQ	ITRI	Mon, Feb 9, 2004	20.50	20.55	19.82	20.26
2583	NASDAQ	ITRI	Fri, Feb 6, 2004	18.76	22.00	18.75	20.75
2582	NASDAQ	ITRI	Thu, Feb 5, 2004	20.14	20.34	19.95	20.27
2581	NASDAQ	ITRI	Wed, Feb 4, 2004	20.14	20.19	19.83	19.95
2580	NASDAQ	ITRI	Tue, Feb 3, 2004	20.47	20.80	20.07	20.24
2579	NASDAQ	ITRI	Mon, Feb 2, 2004	20.67	20.80	20.46	20.60
2578	NASDAQ	ITRI	Fri, Jan 30, 2004	21.00	21.38	20.60	20.74
2577	NASDAQ	ITRI	Thu, Jan 29, 2004	21.97	21.98	20.18	20.88
2576	NASDAQ	ITRI	Wed, Jan 28, 2004	21.91	22.97	21.87	22.06
2575	NASDAQ	ITRI	Tue, Jan 27, 2004	19.90	23.15	19.60	22.06
2574	NASDAQ	ITRI	Mon, Jan 26, 2004	17.87	19.18	17.84	19.09
2573	NASDAQ	ITRI	Fri, Jan 23, 2004	17.86	18.04	17.80	17.88
2572	NASDAQ	ITRI	Thu, Jan 22, 2004	17.90	18.22	17.88	17.90
2571	NASDAQ	ITRI	Wed, Jan 21, 2004	17.95	18.19	17.90	18.14
2570	NASDAQ	ITRI	Tue, Jan 20, 2004	17.20	18.59	17.00	18.13
2569	NASDAQ	ITRI	Fri, Jan 16, 2004	18.61	18.65	18.00	18.27
2568	NASDAQ	ITRI	Thu, Jan 15, 2004	18.36	18.60	18.25	18.60
2567	NASDAQ	ITRI	Wed, Jan 14, 2004	18.28	18.40	17.95	18.34
2566	NASDAQ	ITRI	Tue, Jan 13, 2004	18.42	18.42	17.91	18.16
2565	NASDAQ	ITRI	Mon, Jan 12, 2004	17.85	18.40	17.80	18.39
2564	NASDAQ	ITRI	Fri, Jan 9, 2004	18.24	18.58	17.86	17.86
2563	NASDAQ	ITRI	Thu, Jan 8, 2004	18.05	18.25	17.85	18.13
2562	NASDAQ	ITRI	Wed, Jan 7, 2004	18.03	18.13	17.78	18.00
2561	NASDAQ	ITRI	Tue, Jan 6, 2004	17.88	18.30	17.85	18.12
2560	NASDAQ	ITRI	Mon, Jan 5, 2004	17.96	18.13	17.75	18.00
2559	NASDAQ	ITRI	Fri, Jan 2, 2004	18.36	18.55	17.75	17.97
2558	NASDAQ	ITRI	Wed, Dec 31, 2003	18.69	18.69	18.36	18.36
2557	NASDAQ	ITRI	Tue, Dec 30, 2003	18.35	18.74	18.34	18.56
2556	NASDAQ	ITRI	Mon, Dec 29, 2003	18.34	18.70	18.15	18.43
2555	NASDAQ	ITRI	Fri, Dec 26, 2003	18.25	18.64	18.19	18.35
2554	NASDAQ	ITRI	Wed, Dec 24, 2003	18.70	18.75	18.25	18.28
2553	NASDAQ	ITRI	Tue, Dec 23, 2003	18.15	18.70	18.11	18.50
2552	NASDAQ	ITRI	Mon, Dec 22, 2003	18.15	18.40	18.12	18.32
2551	NASDAQ	ITRI	Fri, Dec 19, 2003	18.64	18.74	18.00	18.09
2550	NASDAQ	ITRI	Thu, Dec 18, 2003	18.26	18.59	18.20	18.34
2549	NASDAQ	ITRI	Wed, Dec 17, 2003	18.45	18.50	17.99	18.30
2548	NASDAQ	ITRI	Tue, Dec 16, 2003	18.52	18.86	18.16	18.70
2547	NASDAQ	ITRI	Mon, Dec 15, 2003	18.72	19.08	18.49	18.59
2546	NASDAQ	ITRI	Fri, Dec 12, 2003	18.67	18.96	18.40	18.62
2545	NASDAQ	ITRI	Thu, Dec 11, 2003	18.27	18.99	18.25	18.55
2544	NASDAQ	ITRI	Wed, Dec 10, 2003	18.20	18.82	18.16	18.30
2543	NASDAQ	ITRI	Tue, Dec 9, 2003	18.30	18.78	18.25	18.27
2542	NASDAQ	ITRI	Mon, Dec 8, 2003	18.48	18.82	17.72	18.16
2541	NASDAQ	ITRI	Fri, Dec 5, 2003	18.32	18.94	18.32	18.54
2540	NASDAQ	ITRI	Thu, Dec 4, 2003	19.10	19.37	18.29	18.66
2539	NASDAQ	ITRI	Wed, Dec 3, 2003	19.49	19.68	19.11	19.11
2538	NASDAQ	ITRI	Tue, Dec 2, 2003	19.99	19.99	19.33	19.42
2537	NASDAQ	ITRI	Mon, Dec 1, 2003	19.39	19.97	19.21	19.96
2536	NASDAQ	ITRI	Fri, Nov 28, 2003	19.40	19.75	19.19	19.19
2535	NASDAQ	ITRI	Wed, Nov 26, 2003	20.09	20.09	19.33	19.41
2534	NASDAQ	ITRI	Tue, Nov 25, 2003	20.06	20.06	19.63	20.01
2533	NASDAQ	ITRI	Mon, Nov 24, 2003	19.38	20.40	19.27	19.98
2532	NASDAQ	ITRI	Fri, Nov 21, 2003	19.40	19.55	19.24	19.28
2531	NASDAQ	ITRI	Thu, Nov 20, 2003	19.72	19.72	19.00	19.34
2530	NASDAQ	ITRI	Wed, Nov 19, 2003	19.51	19.78	19.33	19.64
2529	NASDAQ	ITRI	Tue, Nov 18, 2003	19.60	19.94	19.44	19.65
2528	NASDAQ	ITRI	Mon, Nov 17, 2003	19.32	19.60	18.71	19.60
2527	NASDAQ	ITRI	Fri, Nov 14, 2003	19.28	19.53	19.12	19.33
2526	NASDAQ	ITRI	Thu, Nov 13, 2003	19.39	19.60	19.10	19.28
2525	NASDAQ	ITRI	Wed, Nov 12, 2003	19.27	19.60	19.04	19.30
2524	NASDAQ	ITRI	Tue, Nov 11, 2003	20.00	20.18	19.26	19.27
2523	NASDAQ	ITRI	Mon, Nov 10, 2003	20.45	20.67	20.01	20.03
2522	NASDAQ	ITRI	Fri, Nov 7, 2003	20.35	20.90	20.35	20.49
2521	NASDAQ	ITRI	Thu, Nov 6, 2003	20.38	20.41	20.00	20.32
2520	NASDAQ	ITRI	Wed, Nov 5, 2003	20.25	20.49	19.74	20.29
2519	NASDAQ	ITRI	Tue, Nov 4, 2003	20.69	20.80	20.20	20.30
2518	NASDAQ	ITRI	Mon, Nov 3, 2003	20.45	21.00	20.45	20.73
2517	NASDAQ	ITRI	Fri, Oct 31, 2003	21.14	21.30	20.49	20.49
2516	NASDAQ	ITRI	Thu, Oct 30, 2003	21.30	21.39	20.93	21.05
2515	NASDAQ	ITRI	Wed, Oct 29, 2003	20.99	21.35	20.90	21.22
2514	NASDAQ	ITRI	Tue, Oct 28, 2003	20.95	21.04	20.49	21.00
2513	NASDAQ	ITRI	Mon, Oct 27, 2003	20.85	21.29	20.71	21.01
2512	NASDAQ	ITRI	Fri, Oct 24, 2003	21.03	21.03	20.70	21.01
2511	NASDAQ	ITRI	Thu, Oct 23, 2003	21.05	21.18	20.85	20.98
2510	NASDAQ	ITRI	Wed, Oct 22, 2003	21.44	21.44	21.11	21.19
2509	NASDAQ	ITRI	Tue, Oct 21, 2003	21.15	21.47	20.86	21.36
2508	NASDAQ	ITRI	Mon, Oct 20, 2003	21.00	21.12	20.80	21.00
2507	NASDAQ	ITRI	Fri, Oct 17, 2003	20.15	21.88	20.05	21.07
2506	NASDAQ	ITRI	Thu, Oct 16, 2003	21.00	21.44	20.80	21.25
2505	NASDAQ	ITRI	Wed, Oct 15, 2003	21.00	21.35	20.80	21.10
2504	NASDAQ	ITRI	Tue, Oct 14, 2003	21.00	21.32	20.95	21.06
2503	NASDAQ	ITRI	Mon, Oct 13, 2003	21.00	21.59	21.00	21.25
2502	NASDAQ	ITRI	Fri, Oct 10, 2003	21.14	21.31	20.89	21.10
2501	NASDAQ	ITRI	Thu, Oct 9, 2003	21.00	21.78	20.89	21.15
2500	NASDAQ	ITRI	Wed, Oct 8, 2003	21.58	21.62	20.93	21.00
2499	NASDAQ	ITRI	Tue, Oct 7, 2003	21.45	21.53	21.26	21.49
2498	NASDAQ	ITRI	Mon, Oct 6, 2003	21.38	21.54	21.13	21.43
2497	NASDAQ	ITRI	Fri, Oct 3, 2003	21.25	21.63	20.90	21.35
2496	NASDAQ	ITRI	Thu, Oct 2, 2003	20.78	21.30	20.61	21.15
2495	NASDAQ	ITRI	Wed, Oct 1, 2003	20.10	20.85	20.10	20.85
2494	NASDAQ	ITRI	Tue, Sep 30, 2003	20.35	20.51	20.05	20.06
2493	NASDAQ	ITRI	Mon, Sep 29, 2003	20.05	20.81	19.69	20.63
2492	NASDAQ	ITRI	Fri, Sep 26, 2003	20.36	20.48	19.96	20.10
2491	NASDAQ	ITRI	Thu, Sep 25, 2003	20.86	21.00	20.10	20.41
2490	NASDAQ	ITRI	Wed, Sep 24, 2003	20.98	21.29	20.85	20.85
2489	NASDAQ	ITRI	Tue, Sep 23, 2003	20.90	21.20	20.65	21.13
2488	NASDAQ	ITRI	Mon, Sep 22, 2003	20.35	21.25	20.27	20.98
2487	NASDAQ	ITRI	Fri, Sep 19, 2003	20.24	20.58	20.20	20.54
2486	NASDAQ	ITRI	Thu, Sep 18, 2003	20.70	20.71	20.25	20.45
2485	NASDAQ	ITRI	Wed, Sep 17, 2003	20.91	21.15	20.74	20.79
2484	NASDAQ	ITRI	Tue, Sep 16, 2003	20.30	21.17	20.30	21.05
2483	NASDAQ	ITRI	Mon, Sep 15, 2003	20.45	20.72	20.33	20.41
2482	NASDAQ	ITRI	Fri, Sep 12, 2003	20.51	20.51	20.21	20.43
2481	NASDAQ	ITRI	Thu, Sep 11, 2003	20.25	20.90	20.25	20.57
2480	NASDAQ	ITRI	Wed, Sep 10, 2003	21.00	21.30	20.35	20.35
2479	NASDAQ	ITRI	Tue, Sep 9, 2003	21.92	22.10	21.00	21.21
2478	NASDAQ	ITRI	Mon, Sep 8, 2003	21.35	22.15	21.35	21.90
2477	NASDAQ	ITRI	Fri, Sep 5, 2003	21.21	21.76	21.11	21.41
2476	NASDAQ	ITRI	Thu, Sep 4, 2003	21.25	21.43	20.81	21.27
2475	NASDAQ	ITRI	Wed, Sep 3, 2003	21.48	21.75	21.35	21.51
2474	NASDAQ	ITRI	Tue, Sep 2, 2003	20.79	21.47	20.60	21.43
2473	NASDAQ	ITRI	Fri, Aug 29, 2003	20.98	21.19	20.29	20.58
2472	NASDAQ	ITRI	Thu, Aug 28, 2003	20.60	21.00	20.16	21.00
2471	NASDAQ	ITRI	Wed, Aug 27, 2003	20.70	20.70	20.41	20.50
2470	NASDAQ	ITRI	Tue, Aug 26, 2003	20.70	20.70	20.00	20.70
2469	NASDAQ	ITRI	Mon, Aug 25, 2003	20.79	21.00	20.50	20.51
2468	NASDAQ	ITRI	Fri, Aug 22, 2003	21.59	21.70	20.69	20.69
2467	NASDAQ	ITRI	Thu, Aug 21, 2003	21.14	21.63	21.13	21.42
2466	NASDAQ	ITRI	Wed, Aug 20, 2003	21.53	21.53	21.15	21.15
2465	NASDAQ	ITRI	Tue, Aug 19, 2003	20.22	21.85	20.01	21.67
2464	NASDAQ	ITRI	Mon, Aug 18, 2003	20.20	20.25	19.45	19.80
2463	NASDAQ	ITRI	Fri, Aug 15, 2003	18.59	20.11	18.55	20.00
2462	NASDAQ	ITRI	Thu, Aug 14, 2003	18.70	19.23	18.32	18.34
2461	NASDAQ	ITRI	Wed, Aug 13, 2003	19.45	19.60	18.63	18.63
2460	NASDAQ	ITRI	Tue, Aug 12, 2003	19.09	19.44	19.00	19.44
2459	NASDAQ	ITRI	Mon, Aug 11, 2003	18.58	19.15	18.51	18.90
2458	NASDAQ	ITRI	Fri, Aug 8, 2003	19.00	19.00	18.07	18.50
2457	NASDAQ	ITRI	Thu, Aug 7, 2003	19.85	19.90	18.15	18.97
2456	NASDAQ	ITRI	Wed, Aug 6, 2003	20.10	20.20	19.65	19.69
2455	NASDAQ	ITRI	Tue, Aug 5, 2003	20.38	20.48	20.10	20.10
2454	NASDAQ	ITRI	Mon, Aug 4, 2003	20.20	20.59	20.10	20.58
2453	NASDAQ	ITRI	Fri, Aug 1, 2003	21.20	21.20	20.17	20.31
2452	NASDAQ	ITRI	Thu, Jul 31, 2003	21.00	21.22	20.88	21.13
2451	NASDAQ	ITRI	Wed, Jul 30, 2003	20.72	20.96	20.06	20.95
2450	NASDAQ	ITRI	Tue, Jul 29, 2003	20.95	21.00	20.43	20.78
2449	NASDAQ	ITRI	Mon, Jul 28, 2003	20.91	21.00	20.53	20.91
2448	NASDAQ	ITRI	Fri, Jul 25, 2003	20.68	20.85	20.34	20.76
2447	NASDAQ	ITRI	Thu, Jul 24, 2003	20.86	21.10	20.65	20.68
2446	NASDAQ	ITRI	Wed, Jul 23, 2003	20.42	20.86	20.11	20.67
2445	NASDAQ	ITRI	Tue, Jul 22, 2003	20.00	20.40	19.89	20.40
2444	NASDAQ	ITRI	Mon, Jul 21, 2003	19.97	20.18	19.29	20.00
2443	NASDAQ	ITRI	Fri, Jul 18, 2003	20.02	20.20	19.75	20.05
2442	NASDAQ	ITRI	Thu, Jul 17, 2003	20.70	21.75	19.45	19.81
2441	NASDAQ	ITRI	Wed, Jul 16, 2003	23.51	23.76	22.77	22.77
2440	NASDAQ	ITRI	Tue, Jul 15, 2003	24.01	24.16	23.17	23.59
2439	NASDAQ	ITRI	Mon, Jul 14, 2003	23.55	24.00	23.53	24.00
2438	NASDAQ	ITRI	Fri, Jul 11, 2003	22.75	23.43	22.75	23.43
2437	NASDAQ	ITRI	Thu, Jul 10, 2003	23.00	23.00	22.21	22.85
2436	NASDAQ	ITRI	Wed, Jul 9, 2003	21.54	23.00	21.37	22.95
2435	NASDAQ	ITRI	Tue, Jul 8, 2003	21.43	21.63	21.29	21.53
2434	NASDAQ	ITRI	Mon, Jul 7, 2003	21.01	21.53	21.01	21.53
2433	NASDAQ	ITRI	Thu, Jul 3, 2003	21.18	21.37	21.05	21.05
2432	NASDAQ	ITRI	Wed, Jul 2, 2003	21.53	21.58	21.15	21.24
2431	NASDAQ	ITRI	Tue, Jul 1, 2003	21.57	21.57	20.96	21.50
2430	NASDAQ	ITRI	Mon, Jun 30, 2003	21.50	21.70	20.85	21.50
2429	NASDAQ	ITRI	Fri, Jun 27, 2003	21.20	21.58	21.10	21.20
2428	NASDAQ	ITRI	Thu, Jun 26, 2003	21.52	21.63	21.20	21.22
2427	NASDAQ	ITRI	Wed, Jun 25, 2003	20.65	21.85	20.65	21.49
2426	NASDAQ	ITRI	Tue, Jun 24, 2003	20.73	20.98	20.55	20.75
2425	NASDAQ	ITRI	Mon, Jun 23, 2003	21.08	21.08	20.68	20.90
2424	NASDAQ	ITRI	Fri, Jun 20, 2003	20.99	21.20	20.62	20.97
2423	NASDAQ	ITRI	Thu, Jun 19, 2003	20.05	20.99	20.05	20.90
2422	NASDAQ	ITRI	Wed, Jun 18, 2003	20.01	20.25	19.96	20.09
2421	NASDAQ	ITRI	Tue, Jun 17, 2003	20.15	20.15	19.90	20.00
2420	NASDAQ	ITRI	Mon, Jun 16, 2003	20.18	20.29	19.91	20.15
2419	NASDAQ	ITRI	Fri, Jun 13, 2003	20.04	20.25	19.60	20.08
2418	NASDAQ	ITRI	Thu, Jun 12, 2003	20.35	20.35	19.85	20.05
2417	NASDAQ	ITRI	Wed, Jun 11, 2003	20.48	20.48	19.85	20.25
2416	NASDAQ	ITRI	Tue, Jun 10, 2003	20.48	20.72	20.10	20.35
2415	NASDAQ	ITRI	Mon, Jun 9, 2003	21.30	21.39	20.42	20.42
2414	NASDAQ	ITRI	Fri, Jun 6, 2003	21.99	22.00	21.39	21.39
2413	NASDAQ	ITRI	Thu, Jun 5, 2003	21.36	22.10	21.36	21.82
2412	NASDAQ	ITRI	Wed, Jun 4, 2003	21.44	21.70	21.30	21.40
2411	NASDAQ	ITRI	Tue, Jun 3, 2003	21.20	21.64	20.59	21.56
2410	NASDAQ	ITRI	Mon, Jun 2, 2003	21.73	21.95	21.22	21.25
2409	NASDAQ	ITRI	Fri, May 30, 2003	22.04	22.25	21.52	21.73
2408	NASDAQ	ITRI	Thu, May 29, 2003	21.43	22.00	21.22	21.77
2407	NASDAQ	ITRI	Wed, May 28, 2003	21.01	21.52	20.96	21.30
2406	NASDAQ	ITRI	Tue, May 27, 2003	20.59	21.30	20.37	21.17
2405	NASDAQ	ITRI	Fri, May 23, 2003	20.41	20.80	20.12	20.52
2404	NASDAQ	ITRI	Thu, May 22, 2003	20.07	20.68	20.06	20.47
2403	NASDAQ	ITRI	Wed, May 21, 2003	20.31	20.40	19.75	20.20
2402	NASDAQ	ITRI	Tue, May 20, 2003	20.05	20.41	19.90	20.30
2401	NASDAQ	ITRI	Mon, May 19, 2003	21.40	21.49	19.99	20.01
2400	NASDAQ	ITRI	Fri, May 16, 2003	21.36	21.82	21.35	21.41
2399	NASDAQ	ITRI	Thu, May 15, 2003	20.86	21.71	20.86	21.61
2398	NASDAQ	ITRI	Wed, May 14, 2003	20.77	21.05	20.40	20.85
2397	NASDAQ	ITRI	Tue, May 13, 2003	20.77	21.16	20.75	20.78
2396	NASDAQ	ITRI	Mon, May 12, 2003	20.47	21.10	20.30	21.08
2395	NASDAQ	ITRI	Fri, May 9, 2003	19.99	20.62	19.90	20.62
2394	NASDAQ	ITRI	Thu, May 8, 2003	20.65	20.66	19.83	19.83
2393	NASDAQ	ITRI	Wed, May 7, 2003	21.00	21.10	20.70	20.72
2392	NASDAQ	ITRI	Tue, May 6, 2003	21.25	21.25	20.60	20.88
2391	NASDAQ	ITRI	Mon, May 5, 2003	20.25	21.28	20.25	21.05
2390	NASDAQ	ITRI	Fri, May 2, 2003	20.00	20.40	19.95	20.22
2389	NASDAQ	ITRI	Thu, May 1, 2003	20.08	20.35	19.95	20.08
2388	NASDAQ	ITRI	Wed, Apr 30, 2003	19.37	20.35	19.22	20.02
2387	NASDAQ	ITRI	Tue, Apr 29, 2003	19.69	19.74	19.40	19.50
2386	NASDAQ	ITRI	Mon, Apr 28, 2003	19.50	19.74	19.40	19.54
2385	NASDAQ	ITRI	Fri, Apr 25, 2003	19.35	19.71	19.32	19.50
2384	NASDAQ	ITRI	Thu, Apr 24, 2003	19.45	19.56	19.15	19.49
2383	NASDAQ	ITRI	Wed, Apr 23, 2003	18.91	19.42	18.88	19.42
2382	NASDAQ	ITRI	Tue, Apr 22, 2003	19.15	19.35	18.72	19.19
2381	NASDAQ	ITRI	Mon, Apr 21, 2003	18.25	19.75	17.75	19.08
2380	NASDAQ	ITRI	Thu, Apr 17, 2003	17.70	17.95	16.54	16.90
2379	NASDAQ	ITRI	Wed, Apr 16, 2003	17.86	17.92	17.20	17.43
2378	NASDAQ	ITRI	Tue, Apr 15, 2003	17.74	18.20	17.59	17.69
2377	NASDAQ	ITRI	Mon, Apr 14, 2003	17.75	18.15	17.53	17.68
2376	NASDAQ	ITRI	Fri, Apr 11, 2003	18.30	18.35	17.75	17.90
2375	NASDAQ	ITRI	Thu, Apr 10, 2003	17.60	18.37	17.55	18.33
2374	NASDAQ	ITRI	Wed, Apr 9, 2003	17.70	17.70	17.42	17.46
2373	NASDAQ	ITRI	Tue, Apr 8, 2003	17.69	17.85	17.47	17.69
2372	NASDAQ	ITRI	Mon, Apr 7, 2003	17.62	18.10	17.40	17.74
2371	NASDAQ	ITRI	Fri, Apr 4, 2003	17.50	17.66	17.06	17.24
2370	NASDAQ	ITRI	Thu, Apr 3, 2003	17.57	17.75	17.17	17.52
2369	NASDAQ	ITRI	Wed, Apr 2, 2003	16.52	17.70	16.30	17.30
2368	NASDAQ	ITRI	Tue, Apr 1, 2003	16.58	16.73	16.25	16.51
2367	NASDAQ	ITRI	Mon, Mar 31, 2003	16.32	16.73	16.29	16.71
2366	NASDAQ	ITRI	Fri, Mar 28, 2003	16.38	16.53	16.35	16.36
2365	NASDAQ	ITRI	Thu, Mar 27, 2003	16.25	16.45	16.20	16.40
2364	NASDAQ	ITRI	Wed, Mar 26, 2003	16.46	16.46	16.20	16.25
2363	NASDAQ	ITRI	Tue, Mar 25, 2003	16.20	16.47	15.51	16.40
2362	NASDAQ	ITRI	Mon, Mar 24, 2003	16.37	16.37	16.00	16.33
2361	NASDAQ	ITRI	Fri, Mar 21, 2003	16.40	16.74	16.25	16.47
2360	NASDAQ	ITRI	Thu, Mar 20, 2003	15.97	16.70	15.70	16.62
2359	NASDAQ	ITRI	Wed, Mar 19, 2003	15.78	16.15	15.78	16.13
2358	NASDAQ	ITRI	Tue, Mar 18, 2003	15.95	16.04	15.55	15.85
2357	NASDAQ	ITRI	Mon, Mar 17, 2003	14.82	15.95	14.51	15.91
2356	NASDAQ	ITRI	Fri, Mar 14, 2003	14.25	14.99	14.25	14.95
2355	NASDAQ	ITRI	Thu, Mar 13, 2003	13.81	14.30	13.75	14.21
2354	NASDAQ	ITRI	Wed, Mar 12, 2003	13.90	14.12	13.63	13.65
2353	NASDAQ	ITRI	Tue, Mar 11, 2003	14.26	14.45	14.05	14.09
2352	NASDAQ	ITRI	Mon, Mar 10, 2003	14.60	14.60	14.01	14.17
2351	NASDAQ	ITRI	Fri, Mar 7, 2003	13.23	14.84	13.00	14.57
2350	NASDAQ	ITRI	Thu, Mar 6, 2003	14.00	14.04	13.16	13.43
2349	NASDAQ	ITRI	Wed, Mar 5, 2003	13.85	14.19	13.73	14.10
2348	NASDAQ	ITRI	Tue, Mar 4, 2003	14.35	14.40	13.85	13.89
2347	NASDAQ	ITRI	Mon, Mar 3, 2003	15.00	15.10	14.10	14.29
2346	NASDAQ	ITRI	Fri, Feb 28, 2003	15.15	15.33	14.97	14.99
2345	NASDAQ	ITRI	Thu, Feb 27, 2003	15.46	15.60	15.14	15.17
2344	NASDAQ	ITRI	Wed, Feb 26, 2003	15.26	15.62	15.16	15.35
2343	NASDAQ	ITRI	Tue, Feb 25, 2003	15.42	15.52	14.82	15.44
2342	NASDAQ	ITRI	Mon, Feb 24, 2003	17.20	17.20	15.59	15.59
2341	NASDAQ	ITRI	Fri, Feb 21, 2003	17.06	17.19	16.93	17.18
2340	NASDAQ	ITRI	Thu, Feb 20, 2003	16.80	17.07	16.74	17.00
2339	NASDAQ	ITRI	Wed, Feb 19, 2003	17.07	17.15	16.66	16.80
2338	NASDAQ	ITRI	Tue, Feb 18, 2003	16.65	17.26	16.65	17.14
2337	NASDAQ	ITRI	Fri, Feb 14, 2003	16.40	16.77	16.34	16.75
2336	NASDAQ	ITRI	Thu, Feb 13, 2003	16.40	16.56	16.40	16.41
2335	NASDAQ	ITRI	Wed, Feb 12, 2003	16.90	16.90	16.35	16.45
2334	NASDAQ	ITRI	Tue, Feb 11, 2003	16.70	17.00	16.52	16.71
2333	NASDAQ	ITRI	Mon, Feb 10, 2003	16.67	16.89	16.23	16.58
2332	NASDAQ	ITRI	Fri, Feb 7, 2003	17.59	17.85	16.71	16.72
2331	NASDAQ	ITRI	Thu, Feb 6, 2003	16.58	18.26	16.58	17.57
2330	NASDAQ	ITRI	Wed, Feb 5, 2003	16.42	16.58	16.05	16.11
2329	NASDAQ	ITRI	Tue, Feb 4, 2003	15.94	16.41	15.94	16.28
2328	NASDAQ	ITRI	Mon, Feb 3, 2003	16.00	16.37	15.90	16.00
2327	NASDAQ	ITRI	Fri, Jan 31, 2003	15.91	16.28	15.55	15.95
2326	NASDAQ	ITRI	Thu, Jan 30, 2003	16.16	16.53	15.92	15.92
2325	NASDAQ	ITRI	Wed, Jan 29, 2003	15.98	16.30	15.90	16.14
2324	NASDAQ	ITRI	Tue, Jan 28, 2003	15.90	16.00	15.63	15.96
2323	NASDAQ	ITRI	Mon, Jan 27, 2003	16.56	16.77	15.26	15.70
2322	NASDAQ	ITRI	Fri, Jan 24, 2003	17.66	17.66	16.89	16.98
2321	NASDAQ	ITRI	Thu, Jan 23, 2003	17.22	17.75	16.97	17.60
2320	NASDAQ	ITRI	Wed, Jan 22, 2003	18.49	18.51	17.01	17.12
2319	NASDAQ	ITRI	Tue, Jan 21, 2003	19.76	19.78	18.02	18.49
2318	NASDAQ	ITRI	Fri, Jan 17, 2003	19.97	20.12	19.70	19.76
2317	NASDAQ	ITRI	Thu, Jan 16, 2003	20.30	20.65	19.79	20.22
2316	NASDAQ	ITRI	Wed, Jan 15, 2003	20.50	20.50	19.90	20.35
2315	NASDAQ	ITRI	Tue, Jan 14, 2003	20.55	20.55	20.06	20.48
2314	NASDAQ	ITRI	Mon, Jan 13, 2003	20.42	20.68	20.33	20.51
2313	NASDAQ	ITRI	Fri, Jan 10, 2003	19.91	20.68	19.86	20.41
2312	NASDAQ	ITRI	Thu, Jan 9, 2003	19.57	20.03	19.52	20.02
2311	NASDAQ	ITRI	Wed, Jan 8, 2003	19.85	19.90	19.46	19.53
2310	NASDAQ	ITRI	Tue, Jan 7, 2003	20.41	20.65	19.90	19.90
2309	NASDAQ	ITRI	Mon, Jan 6, 2003	20.39	20.74	20.34	20.49
2308	NASDAQ	ITRI	Fri, Jan 3, 2003	20.50	20.63	20.01	20.34
2307	NASDAQ	ITRI	Thu, Jan 2, 2003	19.45	20.48	19.42	20.47
2306	NASDAQ	ITRI	Tue, Dec 31, 2002	19.30	19.47	18.86	19.17
2305	NASDAQ	ITRI	Mon, Dec 30, 2002	19.12	19.25	18.85	19.12
2304	NASDAQ	ITRI	Fri, Dec 27, 2002	19.51	19.51	18.94	19.10
2303	NASDAQ	ITRI	Thu, Dec 26, 2002	19.02	19.73	19.00	19.38
2302	NASDAQ	ITRI	Tue, Dec 24, 2002	19.15	19.61	18.82	18.96
2301	NASDAQ	ITRI	Mon, Dec 23, 2002	20.75	20.80	18.41	19.08
2300	NASDAQ	ITRI	Fri, Dec 20, 2002	20.91	21.85	20.67	21.80
2299	NASDAQ	ITRI	Thu, Dec 19, 2002	22.12	22.24	20.00	20.91
2298	NASDAQ	ITRI	Wed, Dec 18, 2002	23.45	23.45	21.92	22.12
2297	NASDAQ	ITRI	Tue, Dec 17, 2002	23.75	24.09	23.45	23.48
2296	NASDAQ	ITRI	Mon, Dec 16, 2002	24.00	24.23	23.67	23.96
2295	NASDAQ	ITRI	Fri, Dec 13, 2002	23.75	24.38	23.75	24.00
2294	NASDAQ	ITRI	Thu, Dec 12, 2002	23.53	24.10	23.33	23.96
2293	NASDAQ	ITRI	Wed, Dec 11, 2002	22.80	23.42	22.73	23.20
2292	NASDAQ	ITRI	Tue, Dec 10, 2002	22.18	23.12	22.05	23.02
2291	NASDAQ	ITRI	Mon, Dec 9, 2002	22.90	23.12	21.74	22.00
2290	NASDAQ	ITRI	Fri, Dec 6, 2002	23.96	24.15	22.80	22.92
2289	NASDAQ	ITRI	Thu, Dec 5, 2002	24.86	25.00	23.73	24.13
2288	NASDAQ	ITRI	Wed, Dec 4, 2002	25.20	25.31	24.64	24.78
2287	NASDAQ	ITRI	Tue, Dec 3, 2002	25.13	25.52	24.82	25.16
2286	NASDAQ	ITRI	Mon, Dec 2, 2002	25.47	25.88	24.70	25.10
2285	NASDAQ	ITRI	Fri, Nov 29, 2002	25.79	25.89	25.17	25.30
2284	NASDAQ	ITRI	Wed, Nov 27, 2002	25.05	25.79	25.04	25.71
2283	NASDAQ	ITRI	Tue, Nov 26, 2002	25.56	25.84	24.50	24.65
2282	NASDAQ	ITRI	Mon, Nov 25, 2002	24.50	25.90	24.39	25.46
2281	NASDAQ	ITRI	Fri, Nov 22, 2002	24.50	24.60	24.15	24.39
2280	NASDAQ	ITRI	Thu, Nov 21, 2002	23.41	24.87	23.35	24.52
2279	NASDAQ	ITRI	Wed, Nov 20, 2002	23.01	23.45	23.01	23.35
2278	NASDAQ	ITRI	Tue, Nov 19, 2002	23.39	23.39	22.85	23.10
2277	NASDAQ	ITRI	Mon, Nov 18, 2002	22.64	23.50	22.61	23.05
2276	NASDAQ	ITRI	Fri, Nov 15, 2002	22.66	22.79	22.33	22.54
2275	NASDAQ	ITRI	Thu, Nov 14, 2002	22.20	22.91	21.97	22.73
2274	NASDAQ	ITRI	Wed, Nov 13, 2002	21.95	22.78	21.56	22.05
2273	NASDAQ	ITRI	Tue, Nov 12, 2002	21.31	22.22	21.17	21.96
2272	NASDAQ	ITRI	Mon, Nov 11, 2002	22.49	22.70	21.14	21.33
2271	NASDAQ	ITRI	Fri, Nov 8, 2002	22.92	23.45	22.49	22.50
2270	NASDAQ	ITRI	Thu, Nov 7, 2002	22.97	23.51	22.57	22.95
2269	NASDAQ	ITRI	Wed, Nov 6, 2002	23.40	23.41	22.48	23.10
2268	NASDAQ	ITRI	Tue, Nov 5, 2002	23.39	23.40	22.86	23.40
2267	NASDAQ	ITRI	Mon, Nov 4, 2002	22.81	23.79	22.81	23.36
2266	NASDAQ	ITRI	Fri, Nov 1, 2002	21.98	22.75	21.47	22.75
2265	NASDAQ	ITRI	Thu, Oct 31, 2002	21.94	22.00	21.03	21.89
2264	NASDAQ	ITRI	Wed, Oct 30, 2002	21.75	22.35	21.40	21.84
2263	NASDAQ	ITRI	Tue, Oct 29, 2002	22.00	22.25	20.63	21.67
2262	NASDAQ	ITRI	Mon, Oct 28, 2002	21.66	22.40	21.65	21.73
2261	NASDAQ	ITRI	Fri, Oct 25, 2002	21.80	21.85	21.37	21.45
2260	NASDAQ	ITRI	Thu, Oct 24, 2002	21.47	21.87	21.14	21.71
2259	NASDAQ	ITRI	Wed, Oct 23, 2002	20.51	21.48	20.37	21.48
2258	NASDAQ	ITRI	Tue, Oct 22, 2002	20.95	21.24	20.38	20.66
2257	NASDAQ	ITRI	Mon, Oct 21, 2002	21.15	21.18	20.20	21.07
2256	NASDAQ	ITRI	Fri, Oct 18, 2002	20.80	21.91	20.60	21.17
2255	NASDAQ	ITRI	Thu, Oct 17, 2002	19.08	21.78	19.08	21.07
2254	NASDAQ	ITRI	Wed, Oct 16, 2002	18.45	18.57	18.07	18.24
2253	NASDAQ	ITRI	Tue, Oct 15, 2002	18.30	18.80	18.26	18.61
2252	NASDAQ	ITRI	Mon, Oct 14, 2002	17.00	18.00	16.83	18.00
2251	NASDAQ	ITRI	Fri, Oct 11, 2002	16.38	17.23	16.36	16.85
2250	NASDAQ	ITRI	Thu, Oct 10, 2002	16.41	16.68	16.12	16.28
2249	NASDAQ	ITRI	Wed, Oct 9, 2002	16.91	17.00	16.49	16.50
2248	NASDAQ	ITRI	Tue, Oct 8, 2002	17.10	17.67	16.71	17.11
2247	NASDAQ	ITRI	Mon, Oct 7, 2002	17.00	17.25	16.52	17.05
2246	NASDAQ	ITRI	Fri, Oct 4, 2002	17.31	17.46	16.18	17.20
2245	NASDAQ	ITRI	Thu, Oct 3, 2002	18.31	18.60	17.10	17.27
2244	NASDAQ	ITRI	Wed, Oct 2, 2002	18.75	19.03	18.10	18.40
2243	NASDAQ	ITRI	Tue, Oct 1, 2002	18.60	19.05	18.41	18.70
2242	NASDAQ	ITRI	Mon, Sep 30, 2002	19.26	19.32	18.34	18.39
2241	NASDAQ	ITRI	Fri, Sep 27, 2002	19.48	19.64	18.89	19.48
2240	NASDAQ	ITRI	Thu, Sep 26, 2002	18.85	19.56	18.85	19.51
2239	NASDAQ	ITRI	Wed, Sep 25, 2002	18.30	19.30	18.26	18.88
2238	NASDAQ	ITRI	Tue, Sep 24, 2002	18.06	18.62	17.75	18.31
2237	NASDAQ	ITRI	Mon, Sep 23, 2002	18.28	18.36	17.50	18.21
2236	NASDAQ	ITRI	Fri, Sep 20, 2002	18.38	18.59	18.10	18.31
2235	NASDAQ	ITRI	Thu, Sep 19, 2002	18.33	18.55	18.20	18.35
2234	NASDAQ	ITRI	Wed, Sep 18, 2002	18.29	18.85	17.78	18.21
2233	NASDAQ	ITRI	Tue, Sep 17, 2002	17.40	18.29	16.83	18.29
2232	NASDAQ	ITRI	Mon, Sep 16, 2002	16.90	17.86	16.89	17.07
2231	NASDAQ	ITRI	Fri, Sep 13, 2002	14.90	17.02	14.90	16.78
2230	NASDAQ	ITRI	Thu, Sep 12, 2002	13.97	14.92	13.96	14.80
2229	NASDAQ	ITRI	Wed, Sep 11, 2002	13.76	14.12	13.55	14.01
2228	NASDAQ	ITRI	Tue, Sep 10, 2002	13.46	14.05	13.45	13.63
2227	NASDAQ	ITRI	Mon, Sep 9, 2002	14.00	14.10	13.46	13.46
2226	NASDAQ	ITRI	Fri, Sep 6, 2002	13.33	14.48	13.28	14.07
2225	NASDAQ	ITRI	Thu, Sep 5, 2002	12.59	13.30	12.59	12.99
2224	NASDAQ	ITRI	Wed, Sep 4, 2002	13.21	13.25	12.77	13.23
2223	NASDAQ	ITRI	Tue, Sep 3, 2002	13.47	13.48	12.80	12.95
2222	NASDAQ	ITRI	Fri, Aug 30, 2002	12.75	13.68	12.71	13.51
2221	NASDAQ	ITRI	Thu, Aug 29, 2002	13.22	13.57	12.53	12.71
2220	NASDAQ	ITRI	Wed, Aug 28, 2002	13.96	14.37	13.11	13.12
2219	NASDAQ	ITRI	Tue, Aug 27, 2002	15.60	15.63	13.88	14.19
2218	NASDAQ	ITRI	Mon, Aug 26, 2002	15.53	15.62	15.21	15.23
2217	NASDAQ	ITRI	Fri, Aug 23, 2002	16.11	16.20	15.40	15.41
2216	NASDAQ	ITRI	Thu, Aug 22, 2002	15.65	16.95	15.60	16.10
2215	NASDAQ	ITRI	Wed, Aug 21, 2002	15.15	15.73	15.01	15.69
2214	NASDAQ	ITRI	Tue, Aug 20, 2002	14.96	15.41	14.78	14.90
2213	NASDAQ	ITRI	Mon, Aug 19, 2002	14.30	15.02	14.22	14.70
2212	NASDAQ	ITRI	Fri, Aug 16, 2002	15.11	15.11	14.31	14.53
2211	NASDAQ	ITRI	Thu, Aug 15, 2002	15.99	16.14	15.15	15.23
2210	NASDAQ	ITRI	Wed, Aug 14, 2002	15.70	15.99	15.31	15.99
2209	NASDAQ	ITRI	Tue, Aug 13, 2002	16.00	16.22	15.41	15.41
2208	NASDAQ	ITRI	Mon, Aug 12, 2002	16.06	16.18	15.95	16.10
2207	NASDAQ	ITRI	Fri, Aug 9, 2002	16.44	16.44	15.85	16.10
2206	NASDAQ	ITRI	Thu, Aug 8, 2002	16.39	16.50	15.72	16.41
2205	NASDAQ	ITRI	Wed, Aug 7, 2002	15.70	16.40	15.46	16.40
2204	NASDAQ	ITRI	Tue, Aug 6, 2002	15.25	15.95	14.91	15.58
2203	NASDAQ	ITRI	Mon, Aug 5, 2002	14.37	15.21	13.65	15.20
2202	NASDAQ	ITRI	Fri, Aug 2, 2002	15.45	15.45	14.16	14.43
2201	NASDAQ	ITRI	Thu, Aug 1, 2002	15.93	15.93	15.20	15.46
2200	NASDAQ	ITRI	Wed, Jul 31, 2002	16.40	16.49	15.56	15.79
2199	NASDAQ	ITRI	Tue, Jul 30, 2002	16.42	16.85	15.81	16.55
2198	NASDAQ	ITRI	Mon, Jul 29, 2002	14.96	16.36	14.81	16.33
2197	NASDAQ	ITRI	Fri, Jul 26, 2002	15.00	15.30	14.80	14.85
2196	NASDAQ	ITRI	Thu, Jul 25, 2002	15.40	15.60	14.75	14.83
2195	NASDAQ	ITRI	Wed, Jul 24, 2002	15.31	15.44	14.50	15.44
2194	NASDAQ	ITRI	Tue, Jul 23, 2002	15.74	16.00	15.15	15.41
2193	NASDAQ	ITRI	Mon, Jul 22, 2002	15.25	15.69	14.36	15.64
2192	NASDAQ	ITRI	Fri, Jul 19, 2002	14.71	15.55	14.34	15.25
2191	NASDAQ	ITRI	Thu, Jul 18, 2002	21.79	22.00	14.24	14.82
2190	NASDAQ	ITRI	Wed, Jul 17, 2002	22.10	23.18	21.36	22.05
2189	NASDAQ	ITRI	Tue, Jul 16, 2002	21.43	23.25	20.68	21.75
2188	NASDAQ	ITRI	Mon, Jul 15, 2002	23.60	23.60	20.85	21.46
2187	NASDAQ	ITRI	Fri, Jul 12, 2002	24.41	24.68	23.34	23.77
2186	NASDAQ	ITRI	Thu, Jul 11, 2002	23.95	24.40	23.00	24.12
2185	NASDAQ	ITRI	Wed, Jul 10, 2002	24.97	25.17	24.11	24.60
2184	NASDAQ	ITRI	Tue, Jul 9, 2002	24.58	25.98	24.25	24.92
2183	NASDAQ	ITRI	Mon, Jul 8, 2002	25.37	26.00	24.35	24.87
2182	NASDAQ	ITRI	Fri, Jul 5, 2002	25.41	26.30	25.41	25.96
2181	NASDAQ	ITRI	Wed, Jul 3, 2002	24.43	25.70	24.00	25.41
2180	NASDAQ	ITRI	Tue, Jul 2, 2002	24.69	26.03	24.10	24.48
2179	NASDAQ	ITRI	Mon, Jul 1, 2002	26.01	26.98	25.14	25.20
2178	NASDAQ	ITRI	Fri, Jun 28, 2002	22.89	26.91	22.89	26.23
2177	NASDAQ	ITRI	Thu, Jun 27, 2002	22.70	23.35	22.41	23.02
2176	NASDAQ	ITRI	Wed, Jun 26, 2002	21.58	22.69	19.99	22.50
2175	NASDAQ	ITRI	Tue, Jun 25, 2002	21.61	22.64	21.50	22.20
2174	NASDAQ	ITRI	Mon, Jun 24, 2002	22.75	22.84	20.26	21.48
2173	NASDAQ	ITRI	Fri, Jun 21, 2002	23.20	23.40	21.99	22.86
2172	NASDAQ	ITRI	Thu, Jun 20, 2002	27.00	27.50	21.76	22.00
2171	NASDAQ	ITRI	Wed, Jun 19, 2002	28.61	28.90	27.39	27.40
2170	NASDAQ	ITRI	Tue, Jun 18, 2002	29.55	29.95	29.00	29.03
2169	NASDAQ	ITRI	Mon, Jun 17, 2002	28.46	29.91	28.46	29.47
2168	NASDAQ	ITRI	Fri, Jun 14, 2002	27.20	28.74	26.79	28.54
2167	NASDAQ	ITRI	Thu, Jun 13, 2002	27.60	28.95	26.75	27.54
2166	NASDAQ	ITRI	Wed, Jun 12, 2002	28.44	28.54	26.80	27.62
2165	NASDAQ	ITRI	Tue, Jun 11, 2002	28.63	29.16	28.43	28.76
2164	NASDAQ	ITRI	Mon, Jun 10, 2002	28.40	29.30	28.31	28.43
2163	NASDAQ	ITRI	Fri, Jun 7, 2002	28.12	30.35	27.45	28.50
2162	NASDAQ	ITRI	Thu, Jun 6, 2002	26.20	29.09	26.12	28.73
2161	NASDAQ	ITRI	Wed, Jun 5, 2002	26.35	26.50	26.15	26.20
2160	NASDAQ	ITRI	Tue, Jun 4, 2002	27.12	27.64	25.50	26.20
2159	NASDAQ	ITRI	Mon, Jun 3, 2002	29.01	29.02	26.50	27.30
2158	NASDAQ	ITRI	Fri, May 31, 2002	28.42	29.68	28.42	29.02
2157	NASDAQ	ITRI	Thu, May 30, 2002	30.42	30.42	28.40	28.82
2156	NASDAQ	ITRI	Wed, May 29, 2002	29.56	30.80	29.56	30.43
2155	NASDAQ	ITRI	Tue, May 28, 2002	29.84	29.98	29.05	29.98
2154	NASDAQ	ITRI	Fri, May 24, 2002	30.15	30.70	29.35	29.75
2153	NASDAQ	ITRI	Thu, May 23, 2002	29.20	31.05	29.10	30.32
2152	NASDAQ	ITRI	Wed, May 22, 2002	29.99	30.00	28.47	29.25
2151	NASDAQ	ITRI	Tue, May 21, 2002	31.57	31.70	28.55	29.81
2150	NASDAQ	ITRI	Mon, May 20, 2002	31.70	31.99	30.00	31.40
2149	NASDAQ	ITRI	Fri, May 17, 2002	33.08	33.15	31.45	31.71
2148	NASDAQ	ITRI	Thu, May 16, 2002	33.64	33.65	32.82	33.00
2147	NASDAQ	ITRI	Wed, May 15, 2002	34.17	34.80	33.00	33.58
2146	NASDAQ	ITRI	Tue, May 14, 2002	33.88	34.20	33.70	33.99
2145	NASDAQ	ITRI	Mon, May 13, 2002	33.07	33.80	32.38	33.50
2144	NASDAQ	ITRI	Fri, May 10, 2002	34.00	34.28	32.75	33.27
2143	NASDAQ	ITRI	Thu, May 9, 2002	34.71	34.71	33.61	33.65
2142	NASDAQ	ITRI	Wed, May 8, 2002	33.40	34.94	33.09	34.76
2141	NASDAQ	ITRI	Tue, May 7, 2002	32.65	33.75	32.41	32.70
2140	NASDAQ	ITRI	Mon, May 6, 2002	33.91	34.34	32.25	32.25
2139	NASDAQ	ITRI	Fri, May 3, 2002	35.24	35.30	33.50	33.95
2138	NASDAQ	ITRI	Thu, May 2, 2002	35.67	35.89	34.60	35.21
2137	NASDAQ	ITRI	Wed, May 1, 2002	35.59	36.05	34.93	35.68
2136	NASDAQ	ITRI	Tue, Apr 30, 2002	33.35	36.05	33.15	35.65
2135	NASDAQ	ITRI	Mon, Apr 29, 2002	31.99	34.01	31.95	33.24
2134	NASDAQ	ITRI	Fri, Apr 26, 2002	33.79	34.05	31.50	31.84
2133	NASDAQ	ITRI	Thu, Apr 25, 2002	33.87	34.05	33.11	34.00
2132	NASDAQ	ITRI	Wed, Apr 24, 2002	33.92	34.31	33.86	33.90
2131	NASDAQ	ITRI	Tue, Apr 23, 2002	33.89	34.25	32.65	34.25
2130	NASDAQ	ITRI	Mon, Apr 22, 2002	34.98	35.00	33.00	33.74
2129	NASDAQ	ITRI	Fri, Apr 19, 2002	35.85	36.05	35.07	35.55
2128	NASDAQ	ITRI	Thu, Apr 18, 2002	36.40	36.50	33.25	36.00
2127	NASDAQ	ITRI	Wed, Apr 17, 2002	34.83	35.59	34.50	35.25
2126	NASDAQ	ITRI	Tue, Apr 16, 2002	34.53	35.20	34.42	34.75
2125	NASDAQ	ITRI	Mon, Apr 15, 2002	34.86	34.99	33.50	34.13
2124	NASDAQ	ITRI	Fri, Apr 12, 2002	34.60	35.25	33.50	34.26
2123	NASDAQ	ITRI	Thu, Apr 11, 2002	33.92	34.25	32.91	34.15
2122	NASDAQ	ITRI	Wed, Apr 10, 2002	32.15	34.00	32.09	33.81
2121	NASDAQ	ITRI	Tue, Apr 9, 2002	30.66	32.12	30.60	32.00
2120	NASDAQ	ITRI	Mon, Apr 8, 2002	30.02	31.02	29.21	30.99
2119	NASDAQ	ITRI	Fri, Apr 5, 2002	30.28	32.65	29.00	30.21
2118	NASDAQ	ITRI	Thu, Apr 4, 2002	30.23	30.47	28.65	30.42
2117	NASDAQ	ITRI	Wed, Apr 3, 2002	30.35	30.60	29.35	30.00
2116	NASDAQ	ITRI	Tue, Apr 2, 2002	30.55	30.90	29.85	30.15
2115	NASDAQ	ITRI	Mon, Apr 1, 2002	29.82	30.75	29.76	30.40
2114	NASDAQ	ITRI	Thu, Mar 28, 2002	30.07	31.20	29.65	29.75
2113	NASDAQ	ITRI	Wed, Mar 27, 2002	29.70	30.26	29.10	29.90
2112	NASDAQ	ITRI	Tue, Mar 26, 2002	28.96	30.32	28.68	30.00
2111	NASDAQ	ITRI	Mon, Mar 25, 2002	30.55	31.00	28.23	28.88
2110	NASDAQ	ITRI	Fri, Mar 22, 2002	31.53	31.55	30.51	30.51
2109	NASDAQ	ITRI	Thu, Mar 21, 2002	30.00	31.85	29.76	31.49
2108	NASDAQ	ITRI	Wed, Mar 20, 2002	30.54	30.94	29.60	29.77
2107	NASDAQ	ITRI	Tue, Mar 19, 2002	30.18	31.88	29.85	30.25
2106	NASDAQ	ITRI	Mon, Mar 18, 2002	31.79	32.30	29.70	29.83
2105	NASDAQ	ITRI	Fri, Mar 15, 2002	29.95	31.60	29.94	31.59
2104	NASDAQ	ITRI	Thu, Mar 14, 2002	29.54	30.40	29.20	30.05
2103	NASDAQ	ITRI	Wed, Mar 13, 2002	27.34	28.42	26.91	28.00
2102	NASDAQ	ITRI	Tue, Mar 12, 2002	26.30	27.90	24.80	27.52
2101	NASDAQ	ITRI	Mon, Mar 11, 2002	27.49	27.82	26.51	27.46
2100	NASDAQ	ITRI	Fri, Mar 8, 2002	27.02	28.25	26.50	27.50
2099	NASDAQ	ITRI	Thu, Mar 7, 2002	26.55	27.54	26.27	27.51
2098	NASDAQ	ITRI	Wed, Mar 6, 2002	26.17	27.25	26.02	27.05
2097	NASDAQ	ITRI	Tue, Mar 5, 2002	25.99	26.39	25.67	26.36
2096	NASDAQ	ITRI	Mon, Mar 4, 2002	24.88	26.25	24.87	25.86
2095	NASDAQ	ITRI	Fri, Mar 1, 2002	25.17	25.75	24.11	24.90
2094	NASDAQ	ITRI	Thu, Feb 28, 2002	23.11	25.25	23.10	25.15
2093	NASDAQ	ITRI	Wed, Feb 27, 2002	23.04	23.30	22.54	22.95
2092	NASDAQ	ITRI	Tue, Feb 26, 2002	23.88	23.88	22.50	23.03
2091	NASDAQ	ITRI	Mon, Feb 25, 2002	23.85	24.35	23.40	23.70
2090	NASDAQ	ITRI	Fri, Feb 22, 2002	23.80	24.37	23.56	23.94
2089	NASDAQ	ITRI	Thu, Feb 21, 2002	25.34	25.35	23.26	23.90
2088	NASDAQ	ITRI	Wed, Feb 20, 2002	25.00	25.38	24.60	25.12
2087	NASDAQ	ITRI	Tue, Feb 19, 2002	24.01	25.40	23.90	25.10
2086	NASDAQ	ITRI	Fri, Feb 15, 2002	25.00	25.50	23.50	24.30
2085	NASDAQ	ITRI	Thu, Feb 14, 2002	26.90	26.97	24.85	25.22
2084	NASDAQ	ITRI	Wed, Feb 13, 2002	26.38	26.90	25.90	26.89
2083	NASDAQ	ITRI	Tue, Feb 12, 2002	24.97	26.35	24.14	26.17
2082	NASDAQ	ITRI	Mon, Feb 11, 2002	23.84	25.95	23.61	25.05
2081	NASDAQ	ITRI	Fri, Feb 8, 2002	24.49	24.55	23.35	24.14
2080	NASDAQ	ITRI	Thu, Feb 7, 2002	25.69	25.70	22.56	24.58
2079	NASDAQ	ITRI	Wed, Feb 6, 2002	25.71	25.98	23.82	24.83
2078	NASDAQ	ITRI	Tue, Feb 5, 2002	24.53	25.84	23.58	25.40
2077	NASDAQ	ITRI	Mon, Feb 4, 2002	25.85	26.27	24.00	24.54
2076	NASDAQ	ITRI	Fri, Feb 1, 2002	27.46	27.50	26.51	26.52
2075	NASDAQ	ITRI	Thu, Jan 31, 2002	26.73	27.60	26.60	27.55
2074	NASDAQ	ITRI	Wed, Jan 30, 2002	26.25	26.95	26.05	26.95
2073	NASDAQ	ITRI	Tue, Jan 29, 2002	27.28	27.40	26.25	26.55
2072	NASDAQ	ITRI	Mon, Jan 28, 2002	25.97	27.27	25.97	27.10
2071	NASDAQ	ITRI	Fri, Jan 25, 2002	25.50	25.90	25.30	25.90
2070	NASDAQ	ITRI	Thu, Jan 24, 2002	26.20	26.30	24.80	25.67
2069	NASDAQ	ITRI	Wed, Jan 23, 2002	26.19	27.15	25.20	26.00
2068	NASDAQ	ITRI	Tue, Jan 22, 2002	28.55	28.94	22.25	25.50
2067	NASDAQ	ITRI	Fri, Jan 18, 2002	28.37	29.25	27.90	29.10
2066	NASDAQ	ITRI	Thu, Jan 17, 2002	28.55	29.05	28.15	28.50
2065	NASDAQ	ITRI	Wed, Jan 16, 2002	27.87	29.03	27.87	28.50
2064	NASDAQ	ITRI	Tue, Jan 15, 2002	28.75	29.00	28.25	28.51
2063	NASDAQ	ITRI	Mon, Jan 14, 2002	27.95	29.05	27.75	29.04
2062	NASDAQ	ITRI	Fri, Jan 11, 2002	28.15	28.85	27.50	28.60
2061	NASDAQ	ITRI	Thu, Jan 10, 2002	28.96	28.99	28.05	28.50
2060	NASDAQ	ITRI	Wed, Jan 9, 2002	28.13	29.00	28.00	28.80
2059	NASDAQ	ITRI	Tue, Jan 8, 2002	27.50	28.40	27.50	28.09
2058	NASDAQ	ITRI	Mon, Jan 7, 2002	29.85	29.90	27.15	27.77
2057	NASDAQ	ITRI	Fri, Jan 4, 2002	28.61	29.74	26.69	29.40
2056	NASDAQ	ITRI	Thu, Jan 3, 2002	26.07	29.41	22.75	28.78
2055	NASDAQ	ITRI	Wed, Jan 2, 2002	30.27	30.30	25.55	25.80
2054	NASDAQ	ITRI	Mon, Dec 31, 2001	32.25	32.29	30.06	30.30
2053	NASDAQ	ITRI	Fri, Dec 28, 2001	30.79	33.25	30.56	32.00
2052	NASDAQ	ITRI	Thu, Dec 27, 2001	29.55	30.80	29.55	30.80
2051	NASDAQ	ITRI	Wed, Dec 26, 2001	30.28	30.30	29.11	29.60
2050	NASDAQ	ITRI	Mon, Dec 24, 2001	30.05	30.92	29.76	30.20
2049	NASDAQ	ITRI	Fri, Dec 21, 2001	28.88	30.05	28.67	30.05
2048	NASDAQ	ITRI	Thu, Dec 20, 2001	29.95	29.99	28.40	28.71
2047	NASDAQ	ITRI	Wed, Dec 19, 2001	30.35	30.40	29.75	30.06
2046	NASDAQ	ITRI	Tue, Dec 18, 2001	30.26	30.65	30.22	30.35
2045	NASDAQ	ITRI	Mon, Dec 17, 2001	31.00	31.10	30.23	30.40
2044	NASDAQ	ITRI	Fri, Dec 14, 2001	31.48	31.85	30.83	31.10
2043	NASDAQ	ITRI	Thu, Dec 13, 2001	33.00	33.00	31.16	31.20
2042	NASDAQ	ITRI	Wed, Dec 12, 2001	32.25	33.20	32.00	33.14
2041	NASDAQ	ITRI	Tue, Dec 11, 2001	32.10	33.30	31.75	32.35
2040	NASDAQ	ITRI	Mon, Dec 10, 2001	31.90	32.60	31.55	31.55
2039	NASDAQ	ITRI	Fri, Dec 7, 2001	33.64	33.64	32.00	32.00
2038	NASDAQ	ITRI	Thu, Dec 6, 2001	33.39	34.00	32.62	33.70
2037	NASDAQ	ITRI	Wed, Dec 5, 2001	32.21	34.21	31.45	33.05
2036	NASDAQ	ITRI	Tue, Dec 4, 2001	29.40	32.00	29.34	31.74
2035	NASDAQ	ITRI	Mon, Dec 3, 2001	28.24	29.39	28.00	29.15
2034	NASDAQ	ITRI	Fri, Nov 30, 2001	28.30	28.90	28.00	28.25
2033	NASDAQ	ITRI	Thu, Nov 29, 2001	27.26	28.60	27.10	28.59
2032	NASDAQ	ITRI	Wed, Nov 28, 2001	28.35	28.36	27.26	27.59
2031	NASDAQ	ITRI	Tue, Nov 27, 2001	28.36	28.85	28.05	28.36
2030	NASDAQ	ITRI	Mon, Nov 26, 2001	28.41	29.00	28.02	28.50
2029	NASDAQ	ITRI	Fri, Nov 23, 2001	28.96	28.96	28.17	28.29
2028	NASDAQ	ITRI	Wed, Nov 21, 2001	28.55	29.04	27.80	28.80
2027	NASDAQ	ITRI	Tue, Nov 20, 2001	30.20	30.35	27.60	27.76
2026	NASDAQ	ITRI	Mon, Nov 19, 2001	29.74	30.10	29.00	29.92
2025	NASDAQ	ITRI	Fri, Nov 16, 2001	28.09	28.80	27.21	28.80
2024	NASDAQ	ITRI	Thu, Nov 15, 2001	27.00	28.50	26.68	28.10
2023	NASDAQ	ITRI	Wed, Nov 14, 2001	27.85	28.22	26.50	26.98
2022	NASDAQ	ITRI	Tue, Nov 13, 2001	26.98	28.22	26.65	27.53
2021	NASDAQ	ITRI	Mon, Nov 12, 2001	26.78	26.95	25.70	26.45
2020	NASDAQ	ITRI	Fri, Nov 9, 2001	26.42	27.29	26.20	26.84
2019	NASDAQ	ITRI	Thu, Nov 8, 2001	28.14	28.28	26.35	26.41
2018	NASDAQ	ITRI	Wed, Nov 7, 2001	29.62	29.70	27.40	27.56
2017	NASDAQ	ITRI	Tue, Nov 6, 2001	29.22	30.24	29.20	29.70
2016	NASDAQ	ITRI	Mon, Nov 5, 2001	28.95	29.95	28.70	29.75
2015	NASDAQ	ITRI	Fri, Nov 2, 2001	29.01	29.10	28.44	28.74
2014	NASDAQ	ITRI	Thu, Nov 1, 2001	27.90	29.12	27.31	29.00
2013	NASDAQ	ITRI	Wed, Oct 31, 2001	28.48	28.99	27.28	28.06
2012	NASDAQ	ITRI	Tue, Oct 30, 2001	27.72	28.75	27.25	28.33
2011	NASDAQ	ITRI	Mon, Oct 29, 2001	26.49	27.70	25.12	27.49
2010	NASDAQ	ITRI	Fri, Oct 26, 2001	24.76	27.04	24.75	26.27
2009	NASDAQ	ITRI	Thu, Oct 25, 2001	26.20	26.40	25.50	25.73
2008	NASDAQ	ITRI	Wed, Oct 24, 2001	26.75	27.49	26.20	26.37
2007	NASDAQ	ITRI	Tue, Oct 23, 2001	27.25	27.70	26.40	26.85
2006	NASDAQ	ITRI	Mon, Oct 22, 2001	27.00	27.75	26.25	27.50
2005	NASDAQ	ITRI	Fri, Oct 19, 2001	25.70	27.00	25.15	27.00
2004	NASDAQ	ITRI	Thu, Oct 18, 2001	22.90	24.55	22.89	22.95
2003	NASDAQ	ITRI	Wed, Oct 17, 2001	24.99	25.00	22.43	22.78
2002	NASDAQ	ITRI	Tue, Oct 16, 2001	24.80	25.41	24.08	25.04
2001	NASDAQ	ITRI	Mon, Oct 15, 2001	23.05	24.95	22.40	24.61
2000	NASDAQ	ITRI	Fri, Oct 12, 2001	21.50	23.50	20.94	22.62
1999	NASDAQ	ITRI	Thu, Oct 11, 2001	22.01	22.75	20.50	21.95
1998	NASDAQ	ITRI	Wed, Oct 10, 2001	20.81	22.12	20.36	22.00
1997	NASDAQ	ITRI	Tue, Oct 9, 2001	23.10	23.35	20.13	21.10
1996	NASDAQ	ITRI	Mon, Oct 8, 2001	23.19	23.93	22.50	22.85
1995	NASDAQ	ITRI	Fri, Oct 5, 2001	23.00	23.90	22.47	22.86
1994	NASDAQ	ITRI	Thu, Oct 4, 2001	21.93	23.65	21.92	23.12
1993	NASDAQ	ITRI	Wed, Oct 3, 2001	22.20	23.00	21.37	22.00
1992	NASDAQ	ITRI	Tue, Oct 2, 2001	22.17	22.85	21.97	22.45
1991	NASDAQ	ITRI	Mon, Oct 1, 2001	23.37	23.95	20.95	21.55
1990	NASDAQ	ITRI	Fri, Sep 28, 2001	20.56	23.84	20.35	23.02
1989	NASDAQ	ITRI	Thu, Sep 27, 2001	20.20	20.50	19.70	20.35
1988	NASDAQ	ITRI	Wed, Sep 26, 2001	19.90	20.60	19.90	20.35
1987	NASDAQ	ITRI	Tue, Sep 25, 2001	20.19	20.50	19.23	19.90
1986	NASDAQ	ITRI	Mon, Sep 24, 2001	20.45	20.60	19.90	20.00
1985	NASDAQ	ITRI	Fri, Sep 21, 2001	18.96	20.25	18.40	20.04
1984	NASDAQ	ITRI	Thu, Sep 20, 2001	19.00	20.20	18.50	19.74
1983	NASDAQ	ITRI	Wed, Sep 19, 2001	18.15	19.79	17.89	19.60
1982	NASDAQ	ITRI	Tue, Sep 18, 2001	16.20	18.10	16.20	17.93
1981	NASDAQ	ITRI	Mon, Sep 17, 2001	15.11	16.40	14.25	16.25
1980	NASDAQ	ITRI	Mon, Sep 10, 2001	17.50	17.71	15.75	15.75
1979	NASDAQ	ITRI	Fri, Sep 7, 2001	18.05	18.25	17.50	17.70
1978	NASDAQ	ITRI	Thu, Sep 6, 2001	19.50	19.83	18.50	18.70
1977	NASDAQ	ITRI	Wed, Sep 5, 2001	20.00	20.02	19.17	19.84
1976	NASDAQ	ITRI	Tue, Sep 4, 2001	20.20	20.40	19.73	19.90
1975	NASDAQ	ITRI	Fri, Aug 31, 2001	19.31	20.10	19.26	20.03
1974	NASDAQ	ITRI	Thu, Aug 30, 2001	19.84	20.48	19.25	19.57
1973	NASDAQ	ITRI	Wed, Aug 29, 2001	19.26	20.24	19.26	20.00
1972	NASDAQ	ITRI	Tue, Aug 28, 2001	20.97	21.00	18.76	19.26
1971	NASDAQ	ITRI	Mon, Aug 27, 2001	20.11	21.19	20.11	20.82
1970	NASDAQ	ITRI	Fri, Aug 24, 2001	19.55	20.15	19.46	20.00
1969	NASDAQ	ITRI	Thu, Aug 23, 2001	19.50	20.10	19.42	19.50
1968	NASDAQ	ITRI	Wed, Aug 22, 2001	19.35	19.59	18.67	19.50
1967	NASDAQ	ITRI	Tue, Aug 21, 2001	19.99	20.05	18.30	18.50
1966	NASDAQ	ITRI	Mon, Aug 20, 2001	19.74	20.02	19.50	20.00
1965	NASDAQ	ITRI	Fri, Aug 17, 2001	20.00	20.25	19.75	20.01
1964	NASDAQ	ITRI	Thu, Aug 16, 2001	20.00	20.25	19.50	20.05
1963	NASDAQ	ITRI	Wed, Aug 15, 2001	19.91	20.25	19.66	20.05
1962	NASDAQ	ITRI	Tue, Aug 14, 2001	18.48	20.10	18.20	20.00
1961	NASDAQ	ITRI	Mon, Aug 13, 2001	18.14	18.95	18.05	18.24
1960	NASDAQ	ITRI	Fri, Aug 10, 2001	18.71	18.97	17.89	18.15
1959	NASDAQ	ITRI	Thu, Aug 9, 2001	18.75	19.19	18.60	18.95
1958	NASDAQ	ITRI	Wed, Aug 8, 2001	18.49	19.05	18.20	18.96
1957	NASDAQ	ITRI	Tue, Aug 7, 2001	19.70	19.95	18.81	19.00
1956	NASDAQ	ITRI	Mon, Aug 6, 2001	18.60	20.15	18.60	19.71
1955	NASDAQ	ITRI	Fri, Aug 3, 2001	19.30	19.40	17.00	19.15
1954	NASDAQ	ITRI	Thu, Aug 2, 2001	19.68	20.15	19.00	19.72
1953	NASDAQ	ITRI	Wed, Aug 1, 2001	18.53	19.88	18.02	19.51
1952	NASDAQ	ITRI	Tue, Jul 31, 2001	17.40	19.04	17.39	19.03
1951	NASDAQ	ITRI	Mon, Jul 30, 2001	18.10	18.66	17.05	17.77
1950	NASDAQ	ITRI	Fri, Jul 27, 2001	16.40	18.60	16.20	18.25
1949	NASDAQ	ITRI	Thu, Jul 26, 2001	16.80	17.00	14.51	16.01
1948	NASDAQ	ITRI	Wed, Jul 25, 2001	19.00	19.05	16.59	17.10
1947	NASDAQ	ITRI	Tue, Jul 24, 2001	17.90	19.10	17.85	18.50
1946	NASDAQ	ITRI	Mon, Jul 23, 2001	16.80	17.85	15.80	17.79
1945	NASDAQ	ITRI	Fri, Jul 20, 2001	18.60	18.75	16.38	16.76
1944	NASDAQ	ITRI	Thu, Jul 19, 2001	21.48	21.75	17.85	18.59
1943	NASDAQ	ITRI	Wed, Jul 18, 2001	19.70	21.23	19.70	21.15
1942	NASDAQ	ITRI	Tue, Jul 17, 2001	19.76	19.76	19.32	19.55
1941	NASDAQ	ITRI	Mon, Jul 16, 2001	19.99	20.00	19.42	19.76
1940	NASDAQ	ITRI	Fri, Jul 13, 2001	19.10	20.00	19.10	19.90
1939	NASDAQ	ITRI	Thu, Jul 12, 2001	19.00	19.65	19.00	19.29
1938	NASDAQ	ITRI	Wed, Jul 11, 2001	19.02	19.39	18.70	19.17
1937	NASDAQ	ITRI	Tue, Jul 10, 2001	19.99	20.30	18.79	19.29
1936	NASDAQ	ITRI	Mon, Jul 9, 2001	19.09	20.00	18.82	20.00
1935	NASDAQ	ITRI	Fri, Jul 6, 2001	18.05	19.39	17.60	19.14
1934	NASDAQ	ITRI	Thu, Jul 5, 2001	18.14	18.54	18.10	18.45
1933	NASDAQ	ITRI	Tue, Jul 3, 2001	18.50	18.73	18.26	18.30
1932	NASDAQ	ITRI	Mon, Jul 2, 2001	18.87	18.90	18.20	18.73
1931	NASDAQ	ITRI	Fri, Jun 29, 2001	17.00	18.98	17.00	18.97
1930	NASDAQ	ITRI	Thu, Jun 28, 2001	17.03	17.45	16.91	17.03
1929	NASDAQ	ITRI	Wed, Jun 27, 2001	16.99	17.38	16.52	17.01
1928	NASDAQ	ITRI	Tue, Jun 26, 2001	16.50	17.50	16.42	17.00
1927	NASDAQ	ITRI	Mon, Jun 25, 2001	16.00	16.71	16.00	16.60
1926	NASDAQ	ITRI	Fri, Jun 22, 2001	16.68	16.87	16.31	16.37
1925	NASDAQ	ITRI	Thu, Jun 21, 2001	17.15	17.20	15.31	16.44
1924	NASDAQ	ITRI	Wed, Jun 20, 2001	14.41	17.19	14.04	17.18
1923	NASDAQ	ITRI	Tue, Jun 19, 2001	14.25	14.75	14.02	14.45
1922	NASDAQ	ITRI	Mon, Jun 18, 2001	13.61	14.23	13.28	14.23
1921	NASDAQ	ITRI	Fri, Jun 15, 2001	14.14	14.14	13.20	13.70
1920	NASDAQ	ITRI	Thu, Jun 14, 2001	14.10	14.10	13.96	14.08
1919	NASDAQ	ITRI	Wed, Jun 13, 2001	14.19	14.30	14.05	14.13
1918	NASDAQ	ITRI	Tue, Jun 12, 2001	15.00	15.10	13.90	14.05
1917	NASDAQ	ITRI	Mon, Jun 11, 2001	14.49	15.16	14.25	15.08
1916	NASDAQ	ITRI	Fri, Jun 8, 2001	14.30	14.50	14.26	14.26
1915	NASDAQ	ITRI	Thu, Jun 7, 2001	14.34	14.49	13.95	14.48
1914	NASDAQ	ITRI	Wed, Jun 6, 2001	14.03	14.20	13.80	14.10
1913	NASDAQ	ITRI	Tue, Jun 5, 2001	12.75	14.06	12.65	14.06
1912	NASDAQ	ITRI	Mon, Jun 4, 2001	11.90	12.73	11.90	12.73
1911	NASDAQ	ITRI	Fri, Jun 1, 2001	11.18	12.15	11.18	11.81
1910	NASDAQ	ITRI	Thu, May 31, 2001	11.55	11.69	10.75	11.45
1909	NASDAQ	ITRI	Wed, May 30, 2001	12.98	13.00	11.19	11.55
1908	NASDAQ	ITRI	Tue, May 29, 2001	13.23	13.40	12.90	12.91
1907	NASDAQ	ITRI	Fri, May 25, 2001	13.59	13.87	13.03	13.38
1906	NASDAQ	ITRI	Thu, May 24, 2001	13.89	13.90	13.26	13.55
1905	NASDAQ	ITRI	Wed, May 23, 2001	14.00	14.24	12.83	13.75
1904	NASDAQ	ITRI	Tue, May 22, 2001	14.51	14.51	14.20	14.23
1903	NASDAQ	ITRI	Mon, May 21, 2001	15.00	15.04	14.50	14.59
1902	NASDAQ	ITRI	Fri, May 18, 2001	15.00	15.50	14.50	14.85
1901	NASDAQ	ITRI	Thu, May 17, 2001	13.64	15.00	13.45	15.00
1900	NASDAQ	ITRI	Wed, May 16, 2001	13.23	13.65	13.11	13.62
1899	NASDAQ	ITRI	Tue, May 15, 2001	13.35	13.80	13.19	13.60
1898	NASDAQ	ITRI	Mon, May 14, 2001	13.85	14.02	13.17	13.53
1897	NASDAQ	ITRI	Fri, May 11, 2001	13.17	14.00	13.06	13.98
1896	NASDAQ	ITRI	Thu, May 10, 2001	13.05	13.38	12.94	13.08
1895	NASDAQ	ITRI	Wed, May 9, 2001	13.91	14.04	13.10	13.20
1894	NASDAQ	ITRI	Tue, May 8, 2001	14.00	14.08	13.98	14.04
1893	NASDAQ	ITRI	Mon, May 7, 2001	14.00	14.11	13.79	13.95
1892	NASDAQ	ITRI	Fri, May 4, 2001	13.69	14.24	13.50	13.93
1891	NASDAQ	ITRI	Thu, May 3, 2001	14.10	14.20	13.69	13.69
1890	NASDAQ	ITRI	Wed, May 2, 2001	14.66	15.05	13.91	14.20
1889	NASDAQ	ITRI	Tue, May 1, 2001	15.00	15.07	14.65	14.75
1888	NASDAQ	ITRI	Mon, Apr 30, 2001	14.64	14.98	14.60	14.80
1887	NASDAQ	ITRI	Fri, Apr 27, 2001	14.46	15.22	14.46	14.76
1886	NASDAQ	ITRI	Thu, Apr 26, 2001	13.61	14.66	13.53	14.35
1885	NASDAQ	ITRI	Wed, Apr 25, 2001	13.30	13.74	13.00	13.64
1884	NASDAQ	ITRI	Tue, Apr 24, 2001	13.60	14.06	13.13	13.74
1883	NASDAQ	ITRI	Mon, Apr 23, 2001	14.05	14.08	12.24	13.85
1882	NASDAQ	ITRI	Fri, Apr 20, 2001	14.40	14.45	13.57	14.00
1881	NASDAQ	ITRI	Thu, Apr 19, 2001	14.97	15.19	14.22	14.60
1880	NASDAQ	ITRI	Wed, Apr 18, 2001	14.00	14.94	14.00	14.94
1879	NASDAQ	ITRI	Tue, Apr 17, 2001	12.77	14.00	12.70	13.82
1878	NASDAQ	ITRI	Mon, Apr 16, 2001	12.95	13.15	12.65	12.65
1877	NASDAQ	ITRI	Thu, Apr 12, 2001	12.51	12.74	12.47	12.65
1876	NASDAQ	ITRI	Wed, Apr 11, 2001	12.75	13.10	12.50	12.60
1875	NASDAQ	ITRI	Tue, Apr 10, 2001	11.75	12.50	11.17	12.50
1874	NASDAQ	ITRI	Mon, Apr 9, 2001	11.75	12.00	11.20	11.44
1873	NASDAQ	ITRI	Fri, Apr 6, 2001	12.44	12.50	11.06	11.50
1872	NASDAQ	ITRI	Thu, Apr 5, 2001	12.13	12.88	11.94	12.31
1871	NASDAQ	ITRI	Wed, Apr 4, 2001	11.66	12.13	11.50	12.00
1870	NASDAQ	ITRI	Tue, Apr 3, 2001	11.16	12.00	11.13	11.88
1869	NASDAQ	ITRI	Mon, Apr 2, 2001	11.69	11.75	10.25	11.38
1868	NASDAQ	ITRI	Fri, Mar 30, 2001	12.16	12.19	11.63	11.88
1867	NASDAQ	ITRI	Thu, Mar 29, 2001	11.44	12.50	11.44	12.00
1866	NASDAQ	ITRI	Wed, Mar 28, 2001	10.44	12.31	10.38	11.81
1865	NASDAQ	ITRI	Tue, Mar 27, 2001	9.11	10.88	8.50	10.56
1864	NASDAQ	ITRI	Mon, Mar 26, 2001	9.00	9.63	8.77	9.06
1863	NASDAQ	ITRI	Fri, Mar 23, 2001	8.02	9.00	8.00	8.97
1862	NASDAQ	ITRI	Thu, Mar 22, 2001	8.61	8.61	7.81	8.00
1861	NASDAQ	ITRI	Wed, Mar 21, 2001	8.75	8.75	8.31	8.31
1860	NASDAQ	ITRI	Tue, Mar 20, 2001	8.84	9.00	8.63	8.63
1859	NASDAQ	ITRI	Mon, Mar 19, 2001	9.03	9.06	8.66	8.69
1858	NASDAQ	ITRI	Fri, Mar 16, 2001	8.63	9.19	7.94	9.19
1857	NASDAQ	ITRI	Thu, Mar 15, 2001	8.81	8.97	8.81	8.81
1856	NASDAQ	ITRI	Wed, Mar 14, 2001	8.64	9.13	8.38	8.88
1855	NASDAQ	ITRI	Tue, Mar 13, 2001	9.06	9.25	8.75	9.25
1854	NASDAQ	ITRI	Mon, Mar 12, 2001	9.36	9.44	8.88	9.13
1853	NASDAQ	ITRI	Fri, Mar 9, 2001	8.63	9.31	8.63	9.31
1852	NASDAQ	ITRI	Thu, Mar 8, 2001	9.14	9.25	8.56	8.56
1851	NASDAQ	ITRI	Wed, Mar 7, 2001	9.44	9.44	9.00	9.06
1850	NASDAQ	ITRI	Tue, Mar 6, 2001	9.06	9.38	9.00	9.25
1849	NASDAQ	ITRI	Mon, Mar 5, 2001	9.11	9.50	8.88	9.50
1848	NASDAQ	ITRI	Fri, Mar 2, 2001	8.38	9.50	8.25	9.06
1847	NASDAQ	ITRI	Thu, Mar 1, 2001	7.94	9.25	7.75	8.75
1846	NASDAQ	ITRI	Wed, Feb 28, 2001	7.38	7.88	7.31	7.59
1845	NASDAQ	ITRI	Tue, Feb 27, 2001	7.63	7.69	7.44	7.50
1844	NASDAQ	ITRI	Mon, Feb 26, 2001	7.39	7.50	7.38	7.44
1843	NASDAQ	ITRI	Fri, Feb 23, 2001	7.63	7.69	7.25	7.69
1842	NASDAQ	ITRI	Thu, Feb 22, 2001	7.97	8.06	7.38	7.38
1841	NASDAQ	ITRI	Wed, Feb 21, 2001	7.00	8.13	6.94	8.00
1840	NASDAQ	ITRI	Tue, Feb 20, 2001	6.94	7.56	6.94	7.44
1839	NASDAQ	ITRI	Fri, Feb 16, 2001	7.00	7.13	6.50	6.88
1838	NASDAQ	ITRI	Thu, Feb 15, 2001	6.94	7.00	6.81	7.00
1837	NASDAQ	ITRI	Wed, Feb 14, 2001	6.94	6.94	6.81	6.88
1836	NASDAQ	ITRI	Tue, Feb 13, 2001	6.97	7.00	6.31	6.81
1835	NASDAQ	ITRI	Mon, Feb 12, 2001	6.31	7.00	6.31	7.00
1834	NASDAQ	ITRI	Fri, Feb 9, 2001	6.06	6.50	6.06	6.44
1833	NASDAQ	ITRI	Thu, Feb 8, 2001	6.44	6.44	6.06	6.28
1832	NASDAQ	ITRI	Wed, Feb 7, 2001	6.19	6.56	6.00	6.44
1831	NASDAQ	ITRI	Tue, Feb 6, 2001	6.23	6.44	6.06	6.44
1830	NASDAQ	ITRI	Mon, Feb 5, 2001	5.64	6.31	5.64	6.00
1829	NASDAQ	ITRI	Fri, Feb 2, 2001	6.06	6.06	5.59	5.63
1828	NASDAQ	ITRI	Thu, Feb 1, 2001	6.16	6.38	6.06	6.06
1827	NASDAQ	ITRI	Wed, Jan 31, 2001	5.75	6.31	5.75	6.31
1826	NASDAQ	ITRI	Tue, Jan 30, 2001	6.31	6.48	5.81	5.81
1825	NASDAQ	ITRI	Mon, Jan 29, 2001	6.25	6.50	6.13	6.50
1824	NASDAQ	ITRI	Fri, Jan 26, 2001	6.38	6.38	5.94	6.38
1823	NASDAQ	ITRI	Thu, Jan 25, 2001	6.31	6.31	6.19	6.25
1822	NASDAQ	ITRI	Wed, Jan 24, 2001	6.56	6.63	6.13	6.31
1821	NASDAQ	ITRI	Tue, Jan 23, 2001	6.50	6.63	5.88	6.63
1820	NASDAQ	ITRI	Mon, Jan 22, 2001	5.27	6.50	5.25	6.25
1819	NASDAQ	ITRI	Fri, Jan 19, 2001	5.63	6.00	4.75	5.75
1818	NASDAQ	ITRI	Thu, Jan 18, 2001	5.64	6.00	5.63	5.75
1817	NASDAQ	ITRI	Wed, Jan 17, 2001	5.39	6.00	5.25	5.75
1816	NASDAQ	ITRI	Tue, Jan 16, 2001	5.88	6.03	5.38	6.00
1815	NASDAQ	ITRI	Fri, Jan 12, 2001	5.81	6.06	5.56	6.00
1814	NASDAQ	ITRI	Thu, Jan 11, 2001	5.13	5.75	4.63	5.75
1813	NASDAQ	ITRI	Wed, Jan 10, 2001	4.58	5.00	4.44	4.75
1812	NASDAQ	ITRI	Tue, Jan 9, 2001	3.94	4.69	3.94	4.69
1811	NASDAQ	ITRI	Mon, Jan 8, 2001	4.69	4.69	3.75	4.00
1810	NASDAQ	ITRI	Fri, Jan 5, 2001	4.66	4.75	4.44	4.50
1809	NASDAQ	ITRI	Thu, Jan 4, 2001	4.70	4.72	4.31	4.63
1808	NASDAQ	ITRI	Wed, Jan 3, 2001	3.81	4.81	3.50	4.69
1807	NASDAQ	ITRI	Tue, Jan 2, 2001	3.69	3.81	3.63	3.81
1806	NASDAQ	ITRI	Fri, Dec 29, 2000	3.75	3.81	3.50	3.63
1805	NASDAQ	ITRI	Thu, Dec 28, 2000	4.38	4.44	3.88	3.88
1804	NASDAQ	ITRI	Wed, Dec 27, 2000	4.19	4.44	4.19	4.44
1803	NASDAQ	ITRI	Tue, Dec 26, 2000	4.23	4.44	3.75	4.19
1802	NASDAQ	ITRI	Fri, Dec 22, 2000	3.31	4.63	3.25	4.50
1801	NASDAQ	ITRI	Thu, Dec 21, 2000	3.25	3.47	3.25	3.38
1800	NASDAQ	ITRI	Wed, Dec 20, 2000	3.14	3.38	3.14	3.31
1799	NASDAQ	ITRI	Tue, Dec 19, 2000	3.33	3.42	3.25	3.38
1798	NASDAQ	ITRI	Mon, Dec 18, 2000	3.50	3.63	3.31	3.44
1797	NASDAQ	ITRI	Fri, Dec 15, 2000	3.63	3.69	3.31	3.56
1796	NASDAQ	ITRI	Thu, Dec 14, 2000	3.80	3.80	3.38	3.50
1795	NASDAQ	ITRI	Wed, Dec 13, 2000	3.77	3.77	3.63	3.75
1794	NASDAQ	ITRI	Tue, Dec 12, 2000	3.94	4.00	3.66	3.69
1793	NASDAQ	ITRI	Mon, Dec 11, 2000	3.98	4.13	3.94	4.00
1792	NASDAQ	ITRI	Fri, Dec 8, 2000	4.06	4.13	3.94	4.00
1791	NASDAQ	ITRI	Thu, Dec 7, 2000	3.59	4.00	3.50	4.00
1790	NASDAQ	ITRI	Wed, Dec 6, 2000	3.69	3.94	3.38	3.63
1789	NASDAQ	ITRI	Tue, Dec 5, 2000	4.13	4.44	3.63	4.44
1788	NASDAQ	ITRI	Mon, Dec 4, 2000	4.14	4.25	4.00	4.13
1787	NASDAQ	ITRI	Fri, Dec 1, 2000	4.02	4.63	4.00	4.25
1786	NASDAQ	ITRI	Thu, Nov 30, 2000	4.00	4.19	3.81	3.94
1785	NASDAQ	ITRI	Wed, Nov 29, 2000	4.06	4.50	4.06	4.31
1784	NASDAQ	ITRI	Tue, Nov 28, 2000	4.58	4.63	4.25	4.44
1783	NASDAQ	ITRI	Mon, Nov 27, 2000	5.09	5.19	4.63	4.63
1782	NASDAQ	ITRI	Fri, Nov 24, 2000	4.81	4.94	4.38	4.75
1781	NASDAQ	ITRI	Wed, Nov 22, 2000	4.63	4.81	4.25	4.75
1780	NASDAQ	ITRI	Tue, Nov 21, 2000	4.88	5.00	4.69	4.94
1779	NASDAQ	ITRI	Mon, Nov 20, 2000	4.88	5.00	4.88	4.94
1778	NASDAQ	ITRI	Fri, Nov 17, 2000	4.95	5.13	4.88	5.00
1777	NASDAQ	ITRI	Thu, Nov 16, 2000	5.14	5.14	5.00	5.06
1776	NASDAQ	ITRI	Wed, Nov 15, 2000	5.33	5.33	5.06	5.13
1775	NASDAQ	ITRI	Tue, Nov 14, 2000	5.13	5.38	5.13	5.38
1774	NASDAQ	ITRI	Mon, Nov 13, 2000	5.41	5.41	5.06	5.25
1773	NASDAQ	ITRI	Fri, Nov 10, 2000	5.50	5.53	5.41	5.41
1772	NASDAQ	ITRI	Thu, Nov 9, 2000	5.53	5.63	5.50	5.56
1771	NASDAQ	ITRI	Wed, Nov 8, 2000	5.88	5.91	5.50	5.63
1770	NASDAQ	ITRI	Tue, Nov 7, 2000	5.69	6.00	5.69	6.00
1769	NASDAQ	ITRI	Mon, Nov 6, 2000	5.75	6.19	5.69	5.75
1768	NASDAQ	ITRI	Fri, Nov 3, 2000	5.56	5.75	5.28	5.69
1767	NASDAQ	ITRI	Thu, Nov 2, 2000	5.73	5.75	5.38	5.44
1766	NASDAQ	ITRI	Wed, Nov 1, 2000	5.63	6.00	5.31	5.50
1765	NASDAQ	ITRI	Tue, Oct 31, 2000	5.16	6.25	5.16	5.88
1764	NASDAQ	ITRI	Mon, Oct 30, 2000	5.38	5.41	5.00	5.28
1763	NASDAQ	ITRI	Fri, Oct 27, 2000	5.50	5.63	5.34	5.50
1762	NASDAQ	ITRI	Thu, Oct 26, 2000	5.38	5.69	5.38	5.69
1761	NASDAQ	ITRI	Wed, Oct 25, 2000	5.44	5.69	5.38	5.69
1760	NASDAQ	ITRI	Tue, Oct 24, 2000	5.63	5.63	5.44	5.44
1759	NASDAQ	ITRI	Mon, Oct 23, 2000	6.13	6.13	5.63	5.63
1758	NASDAQ	ITRI	Fri, Oct 20, 2000	6.09	6.75	5.44	5.88
1757	NASDAQ	ITRI	Thu, Oct 19, 2000	5.50	5.88	5.38	5.88
1756	NASDAQ	ITRI	Wed, Oct 18, 2000	5.63	5.84	5.38	5.44
1755	NASDAQ	ITRI	Tue, Oct 17, 2000	5.45	5.88	5.45	5.50
1754	NASDAQ	ITRI	Mon, Oct 16, 2000	5.50	5.88	5.44	5.88
1753	NASDAQ	ITRI	Fri, Oct 13, 2000	5.75	5.75	5.50	5.63
1752	NASDAQ	ITRI	Thu, Oct 12, 2000	5.88	5.88	5.63	5.63
1751	NASDAQ	ITRI	Wed, Oct 11, 2000	5.94	5.97	5.72	5.88
1750	NASDAQ	ITRI	Tue, Oct 10, 2000	6.02	6.19	5.75	5.94
1749	NASDAQ	ITRI	Mon, Oct 9, 2000	6.25	6.27	5.75	5.88
1748	NASDAQ	ITRI	Fri, Oct 6, 2000	6.50	6.50	6.25	6.25
1747	NASDAQ	ITRI	Thu, Oct 5, 2000	6.25	6.44	6.25	6.44
1746	NASDAQ	ITRI	Wed, Oct 4, 2000	6.44	6.50	6.25	6.44
1745	NASDAQ	ITRI	Tue, Oct 3, 2000	6.44	6.50	6.38	6.47
1744	NASDAQ	ITRI	Mon, Oct 2, 2000	6.20	6.50	6.20	6.44
1743	NASDAQ	ITRI	Fri, Sep 29, 2000	6.25	6.25	6.00	6.13
1742	NASDAQ	ITRI	Thu, Sep 28, 2000	6.25	6.38	6.00	6.19
1741	NASDAQ	ITRI	Wed, Sep 27, 2000	6.00	6.50	6.00	6.25
1740	NASDAQ	ITRI	Tue, Sep 26, 2000	5.16	6.50	5.13	6.50
1739	NASDAQ	ITRI	Mon, Sep 25, 2000	5.81	5.81	5.19	5.38
1738	NASDAQ	ITRI	Fri, Sep 22, 2000	6.13	6.13	5.50	5.88
1737	NASDAQ	ITRI	Thu, Sep 21, 2000	6.31	6.56	6.31	6.31
1736	NASDAQ	ITRI	Wed, Sep 20, 2000	6.50	6.50	6.19	6.31
1735	NASDAQ	ITRI	Tue, Sep 19, 2000	6.75	6.75	6.50	6.50
1734	NASDAQ	ITRI	Mon, Sep 18, 2000	6.75	7.00	6.63	6.63
1733	NASDAQ	ITRI	Fri, Sep 15, 2000	6.56	7.00	6.31	6.69
1732	NASDAQ	ITRI	Thu, Sep 14, 2000	6.38	6.63	6.38	6.38
1731	NASDAQ	ITRI	Wed, Sep 13, 2000	6.00	6.63	6.00	6.25
1730	NASDAQ	ITRI	Tue, Sep 12, 2000	5.91	6.25	5.75	6.25
1729	NASDAQ	ITRI	Mon, Sep 11, 2000	6.00	6.00	5.75	6.00
1728	NASDAQ	ITRI	Fri, Sep 8, 2000	5.63	6.00	5.63	6.00
1727	NASDAQ	ITRI	Thu, Sep 7, 2000	5.63	6.50	5.56	5.97
1726	NASDAQ	ITRI	Wed, Sep 6, 2000	5.75	6.13	5.63	5.63
1725	NASDAQ	ITRI	Tue, Sep 5, 2000	5.75	6.00	5.50	5.94
1724	NASDAQ	ITRI	Fri, Sep 1, 2000	5.75	6.25	5.75	6.00
1723	NASDAQ	ITRI	Thu, Aug 31, 2000	5.94	6.00	5.75	6.00
1722	NASDAQ	ITRI	Wed, Aug 30, 2000	5.88	6.13	5.75	5.75
1721	NASDAQ	ITRI	Tue, Aug 29, 2000	5.50	6.00	5.41	5.81
1720	NASDAQ	ITRI	Mon, Aug 28, 2000	5.50	5.88	5.31	5.88
1719	NASDAQ	ITRI	Fri, Aug 25, 2000	6.00	6.00	5.50	5.81
1718	NASDAQ	ITRI	Thu, Aug 24, 2000	6.25	6.25	5.88	5.88
1717	NASDAQ	ITRI	Wed, Aug 23, 2000	6.25	6.25	5.88	6.00
1716	NASDAQ	ITRI	Tue, Aug 22, 2000	6.25	6.31	6.00	6.03
1715	NASDAQ	ITRI	Mon, Aug 21, 2000	6.38	6.50	6.38	6.38
1714	NASDAQ	ITRI	Fri, Aug 18, 2000	6.63	6.75	6.25	6.38
1713	NASDAQ	ITRI	Thu, Aug 17, 2000	6.63	6.63	6.50	6.50
1712	NASDAQ	ITRI	Wed, Aug 16, 2000	6.75	6.75	6.31	6.63
1711	NASDAQ	ITRI	Tue, Aug 15, 2000	6.25	7.19	6.25	7.00
1710	NASDAQ	ITRI	Mon, Aug 14, 2000	6.00	6.50	5.63	6.25
1709	NASDAQ	ITRI	Fri, Aug 11, 2000	6.13	6.13	5.88	5.88
1708	NASDAQ	ITRI	Thu, Aug 10, 2000	6.56	6.56	5.75	6.13
1707	NASDAQ	ITRI	Wed, Aug 9, 2000	6.38	6.81	6.38	6.50
1706	NASDAQ	ITRI	Tue, Aug 8, 2000	6.38	6.63	6.38	6.63
1705	NASDAQ	ITRI	Mon, Aug 7, 2000	6.38	6.50	6.25	6.38
1704	NASDAQ	ITRI	Fri, Aug 4, 2000	6.38	6.50	6.00	6.13
1703	NASDAQ	ITRI	Thu, Aug 3, 2000	6.50	6.50	5.88	6.38
1702	NASDAQ	ITRI	Wed, Aug 2, 2000	7.00	7.03	6.69	6.69
1701	NASDAQ	ITRI	Tue, Aug 1, 2000	6.78	7.06	6.78	7.06
1700	NASDAQ	ITRI	Mon, Jul 31, 2000	6.81	7.00	6.75	7.00
1699	NASDAQ	ITRI	Fri, Jul 28, 2000	6.50	6.75	6.50	6.50
1698	NASDAQ	ITRI	Thu, Jul 27, 2000	6.50	6.63	6.50	6.50
1697	NASDAQ	ITRI	Wed, Jul 26, 2000	6.63	6.63	6.50	6.50
1696	NASDAQ	ITRI	Tue, Jul 25, 2000	7.00	7.00	6.25	6.69
1695	NASDAQ	ITRI	Mon, Jul 24, 2000	6.91	7.00	6.44	7.00
1694	NASDAQ	ITRI	Fri, Jul 21, 2000	7.88	8.00	6.75	7.38
1693	NASDAQ	ITRI	Thu, Jul 20, 2000	7.69	7.94	7.56	7.56
1692	NASDAQ	ITRI	Wed, Jul 19, 2000	7.63	7.88	7.50	7.50
1691	NASDAQ	ITRI	Tue, Jul 18, 2000	7.81	7.88	7.63	7.88
1690	NASDAQ	ITRI	Mon, Jul 17, 2000	7.94	8.00	7.75	7.88
1689	NASDAQ	ITRI	Fri, Jul 14, 2000	7.97	8.00	7.63	8.00
1688	NASDAQ	ITRI	Thu, Jul 13, 2000	7.75	8.00	7.69	7.75
1687	NASDAQ	ITRI	Wed, Jul 12, 2000	7.81	8.00	7.69	7.81
1686	NASDAQ	ITRI	Tue, Jul 11, 2000	8.00	8.13	7.63	8.00
1685	NASDAQ	ITRI	Mon, Jul 10, 2000	7.75	8.38	7.50	8.13
1684	NASDAQ	ITRI	Fri, Jul 7, 2000	7.38	8.06	7.38	8.00
1683	NASDAQ	ITRI	Thu, Jul 6, 2000	7.81	7.88	6.69	7.50
1682	NASDAQ	ITRI	Wed, Jul 5, 2000	8.28	8.28	8.06	8.13
1681	NASDAQ	ITRI	Mon, Jul 3, 2000	8.34	8.34	8.13	8.25
1680	NASDAQ	ITRI	Fri, Jun 30, 2000	8.50	8.63	8.14	8.25
1679	NASDAQ	ITRI	Thu, Jun 29, 2000	7.88	8.75	7.88	8.63
1678	NASDAQ	ITRI	Wed, Jun 28, 2000	7.94	8.25	7.88	8.00
1677	NASDAQ	ITRI	Tue, Jun 27, 2000	7.69	8.25	7.69	8.00
1676	NASDAQ	ITRI	Mon, Jun 26, 2000	7.75	7.75	7.50	7.75
1675	NASDAQ	ITRI	Fri, Jun 23, 2000	7.50	7.88	7.38	7.75
1674	NASDAQ	ITRI	Thu, Jun 22, 2000	7.50	7.88	7.38	7.69
1673	NASDAQ	ITRI	Wed, Jun 21, 2000	7.80	8.00	7.44	7.75
1672	NASDAQ	ITRI	Tue, Jun 20, 2000	6.88	7.63	6.75	7.63
1671	NASDAQ	ITRI	Mon, Jun 19, 2000	6.88	7.00	6.75	7.00
1670	NASDAQ	ITRI	Fri, Jun 16, 2000	6.63	7.00	6.50	7.00
1669	NASDAQ	ITRI	Thu, Jun 15, 2000	6.75	6.81	6.63	6.63
1668	NASDAQ	ITRI	Wed, Jun 14, 2000	7.06	7.13	6.38	6.81
1667	NASDAQ	ITRI	Tue, Jun 13, 2000	5.25	7.25	5.25	7.00
1666	NASDAQ	ITRI	Mon, Jun 12, 2000	5.38	5.44	4.56	5.38
1665	NASDAQ	ITRI	Fri, Jun 9, 2000	5.22	5.31	5.19	5.28
1664	NASDAQ	ITRI	Thu, Jun 8, 2000	4.97	5.25	4.94	5.22
1663	NASDAQ	ITRI	Wed, Jun 7, 2000	4.75	4.81	4.69	4.81
1662	NASDAQ	ITRI	Tue, Jun 6, 2000	4.78	4.81	4.63	4.63
1661	NASDAQ	ITRI	Mon, Jun 5, 2000	4.69	4.75	4.50	4.75
1660	NASDAQ	ITRI	Fri, Jun 2, 2000	4.56	4.75	4.50	4.63
1659	NASDAQ	ITRI	Thu, Jun 1, 2000	4.66	4.75	4.50	4.50
1658	NASDAQ	ITRI	Wed, May 31, 2000	5.00	5.00	4.50	4.69
1657	NASDAQ	ITRI	Tue, May 30, 2000	5.13	5.19	4.88	4.88
1656	NASDAQ	ITRI	Fri, May 26, 2000	5.22	5.22	4.75	5.00
1655	NASDAQ	ITRI	Thu, May 25, 2000	5.19	5.22	4.88	4.88
1654	NASDAQ	ITRI	Wed, May 24, 2000	4.75	5.06	4.63	5.00
1653	NASDAQ	ITRI	Tue, May 23, 2000	5.03	5.14	4.94	5.06
1652	NASDAQ	ITRI	Mon, May 22, 2000	5.16	5.16	5.00	5.13
1651	NASDAQ	ITRI	Fri, May 19, 2000	5.13	5.31	5.13	5.31
1650	NASDAQ	ITRI	Thu, May 18, 2000	5.19	5.38	5.00	5.38
1649	NASDAQ	ITRI	Wed, May 17, 2000	5.19	5.31	5.13	5.19
1648	NASDAQ	ITRI	Tue, May 16, 2000	5.28	5.28	5.06	5.19
1647	NASDAQ	ITRI	Mon, May 15, 2000	5.16	5.25	5.00	5.25
1646	NASDAQ	ITRI	Fri, May 12, 2000	5.03	5.22	5.00	5.09
1645	NASDAQ	ITRI	Thu, May 11, 2000	5.38	5.38	5.00	5.00
1644	NASDAQ	ITRI	Wed, May 10, 2000	5.72	5.72	5.38	5.38
1643	NASDAQ	ITRI	Tue, May 9, 2000	5.56	5.56	5.38	5.50
1642	NASDAQ	ITRI	Mon, May 8, 2000	5.50	5.63	5.44	5.44
1641	NASDAQ	ITRI	Fri, May 5, 2000	5.50	5.56	5.38	5.50
1640	NASDAQ	ITRI	Thu, May 4, 2000	5.53	5.56	5.50	5.50
1639	NASDAQ	ITRI	Wed, May 3, 2000	5.56	5.66	5.56	5.56
1638	NASDAQ	ITRI	Tue, May 2, 2000	5.69	5.69	5.50	5.50
1637	NASDAQ	ITRI	Mon, May 1, 2000	6.13	6.13	5.69	5.69
1636	NASDAQ	ITRI	Fri, Apr 28, 2000	5.88	5.94	5.75	5.75
1635	NASDAQ	ITRI	Thu, Apr 27, 2000	6.44	6.50	5.88	6.13
1634	NASDAQ	ITRI	Wed, Apr 26, 2000	6.31	6.50	6.00	6.50
1633	NASDAQ	ITRI	Tue, Apr 25, 2000	6.00	6.31	5.75	6.25
1632	NASDAQ	ITRI	Mon, Apr 24, 2000	5.97	6.25	5.50	6.25
1631	NASDAQ	ITRI	Thu, Apr 20, 2000	5.94	6.13	5.50	5.59
1630	NASDAQ	ITRI	Wed, Apr 19, 2000	5.88	6.00	5.63	5.75
1629	NASDAQ	ITRI	Tue, Apr 18, 2000	5.94	6.25	5.94	6.03
1628	NASDAQ	ITRI	Mon, Apr 17, 2000	5.75	6.13	5.50	6.13
1627	NASDAQ	ITRI	Fri, Apr 14, 2000	6.00	6.13	5.75	6.00
1626	NASDAQ	ITRI	Thu, Apr 13, 2000	6.25	6.25	6.06	6.13
1625	NASDAQ	ITRI	Wed, Apr 12, 2000	6.25	6.50	6.13	6.38
1624	NASDAQ	ITRI	Tue, Apr 11, 2000	6.50	7.00	6.13	6.50
1623	NASDAQ	ITRI	Mon, Apr 10, 2000	6.75	6.75	6.50	6.50
1622	NASDAQ	ITRI	Fri, Apr 7, 2000	6.50	7.00	6.50	6.56
1621	NASDAQ	ITRI	Thu, Apr 6, 2000	6.25	6.75	6.25	6.31
1620	NASDAQ	ITRI	Wed, Apr 5, 2000	6.00	6.38	6.00	6.25
1619	NASDAQ	ITRI	Tue, Apr 4, 2000	6.50	6.69	5.88	6.25
1618	NASDAQ	ITRI	Mon, Apr 3, 2000	7.19	7.19	6.50	6.63
1617	NASDAQ	ITRI	Fri, Mar 31, 2000	7.00	7.00	6.63	6.94
1616	NASDAQ	ITRI	Thu, Mar 30, 2000	7.50	7.50	6.75	6.75
1615	NASDAQ	ITRI	Wed, Mar 29, 2000	7.38	7.56	7.38	7.50
1614	NASDAQ	ITRI	Tue, Mar 28, 2000	7.44	7.75	7.38	7.38
1613	NASDAQ	ITRI	Mon, Mar 27, 2000	7.59	7.81	7.38	7.50
1612	NASDAQ	ITRI	Fri, Mar 24, 2000	7.56	7.75	7.44	7.44
1611	NASDAQ	ITRI	Thu, Mar 23, 2000	7.50	7.88	7.50	7.56
1610	NASDAQ	ITRI	Wed, Mar 22, 2000	7.72	8.13	7.13	7.88
1609	NASDAQ	ITRI	Tue, Mar 21, 2000	7.50	7.75	7.25	7.38
1608	NASDAQ	ITRI	Mon, Mar 20, 2000	7.25	8.00	7.25	7.50
1607	NASDAQ	ITRI	Fri, Mar 17, 2000	7.66	7.75	7.25	7.75
1606	NASDAQ	ITRI	Thu, Mar 16, 2000	7.50	8.00	7.31	7.75
1605	NASDAQ	ITRI	Wed, Mar 15, 2000	7.56	7.88	7.38	7.75
1604	NASDAQ	ITRI	Tue, Mar 14, 2000	8.22	8.38	7.13	7.75
1603	NASDAQ	ITRI	Mon, Mar 13, 2000	7.91	8.38	7.38	8.25
1602	NASDAQ	ITRI	Fri, Mar 10, 2000	7.50	8.00	7.25	7.75
1601	NASDAQ	ITRI	Thu, Mar 9, 2000	7.03	7.50	7.03	7.50
1600	NASDAQ	ITRI	Wed, Mar 8, 2000	6.53	7.00	6.50	6.94
1599	NASDAQ	ITRI	Tue, Mar 7, 2000	6.75	6.88	6.63	6.69
1598	NASDAQ	ITRI	Mon, Mar 6, 2000	6.75	7.38	6.50	6.50
1597	NASDAQ	ITRI	Fri, Mar 3, 2000	7.13	7.13	6.38	6.88
1596	NASDAQ	ITRI	Thu, Mar 2, 2000	7.69	7.75	6.88	7.00
1595	NASDAQ	ITRI	Wed, Mar 1, 2000	7.56	8.50	7.00	7.00
1594	NASDAQ	ITRI	Tue, Feb 29, 2000	5.50	7.75	5.31	7.50
1593	NASDAQ	ITRI	Mon, Feb 28, 2000	5.28	5.50	5.25	5.44
1592	NASDAQ	ITRI	Fri, Feb 25, 2000	5.56	5.56	5.25	5.38
1591	NASDAQ	ITRI	Thu, Feb 24, 2000	5.44	5.50	5.25	5.25
1590	NASDAQ	ITRI	Wed, Feb 23, 2000	5.38	5.44	5.25	5.44
1589	NASDAQ	ITRI	Tue, Feb 22, 2000	5.56	5.75	5.25	5.50
1588	NASDAQ	ITRI	Fri, Feb 18, 2000	5.50	5.63	5.25	5.38
1587	NASDAQ	ITRI	Thu, Feb 17, 2000	5.56	5.75	5.25	5.38
1586	NASDAQ	ITRI	Wed, Feb 16, 2000	5.88	5.88	5.38	5.50
1585	NASDAQ	ITRI	Tue, Feb 15, 2000	5.75	5.94	5.63	5.75
1584	NASDAQ	ITRI	Mon, Feb 14, 2000	5.72	6.00	5.56	5.69
1583	NASDAQ	ITRI	Fri, Feb 11, 2000	5.44	5.69	5.00	5.56
1582	NASDAQ	ITRI	Thu, Feb 10, 2000	5.63	5.66	4.50	5.13
1581	NASDAQ	ITRI	Wed, Feb 9, 2000	5.59	5.81	5.44	5.75
1580	NASDAQ	ITRI	Tue, Feb 8, 2000	5.69	5.69	5.38	5.56
1579	NASDAQ	ITRI	Mon, Feb 7, 2000	5.75	5.88	5.63	5.63
1578	NASDAQ	ITRI	Fri, Feb 4, 2000	5.56	5.88	5.31	5.75
1577	NASDAQ	ITRI	Thu, Feb 3, 2000	5.81	6.00	5.44	5.63
1576	NASDAQ	ITRI	Wed, Feb 2, 2000	6.28	6.31	5.50	5.50
1575	NASDAQ	ITRI	Tue, Feb 1, 2000	7.00	7.06	6.00	6.13
1574	NASDAQ	ITRI	Mon, Jan 31, 2000	6.88	7.38	6.88	7.00
1573	NASDAQ	ITRI	Fri, Jan 28, 2000	7.22	7.31	6.88	6.88
1572	NASDAQ	ITRI	Thu, Jan 27, 2000	7.00	7.50	6.88	7.25
1571	NASDAQ	ITRI	Wed, Jan 26, 2000	7.00	7.00	6.88	6.88
1570	NASDAQ	ITRI	Tue, Jan 25, 2000	6.56	7.38	6.56	7.19
1569	NASDAQ	ITRI	Mon, Jan 24, 2000	6.75	7.00	6.25	6.56
1568	NASDAQ	ITRI	Fri, Jan 21, 2000	6.63	7.00	6.25	6.75
1567	NASDAQ	ITRI	Thu, Jan 20, 2000	7.13	7.13	6.50	6.75
1566	NASDAQ	ITRI	Wed, Jan 19, 2000	7.00	7.00	6.75	7.00
1565	NASDAQ	ITRI	Tue, Jan 18, 2000	6.50	7.25	6.50	6.94
1564	NASDAQ	ITRI	Fri, Jan 14, 2000	7.06	7.50	6.50	6.50
1563	NASDAQ	ITRI	Thu, Jan 13, 2000	7.00	7.25	7.00	7.13
1562	NASDAQ	ITRI	Wed, Jan 12, 2000	7.13	7.44	7.00	7.02
1561	NASDAQ	ITRI	Tue, Jan 11, 2000	7.06	7.50	6.88	7.25
1560	NASDAQ	ITRI	Mon, Jan 10, 2000	7.38	7.38	6.25	7.13
1559	NASDAQ	ITRI	Fri, Jan 7, 2000	6.88	7.50	6.75	7.00
1558	NASDAQ	ITRI	Thu, Jan 6, 2000	6.75	7.00	6.63	7.00
1557	NASDAQ	ITRI	Wed, Jan 5, 2000	6.88	7.00	6.50	6.66
1556	NASDAQ	ITRI	Tue, Jan 4, 2000	7.22	7.25	6.69	7.25
1555	NASDAQ	ITRI	Mon, Jan 3, 2000	6.06	7.31	6.00	7.25
1554	NASDAQ	ITRI	Fri, Dec 31, 1999	5.75	6.13	5.63	6.13
1553	NASDAQ	ITRI	Thu, Dec 30, 1999	5.56	5.88	5.38	5.75
1552	NASDAQ	ITRI	Wed, Dec 29, 1999	5.50	5.50	5.25	5.31
1551	NASDAQ	ITRI	Tue, Dec 28, 1999	4.63	5.63	4.50	5.31
1550	NASDAQ	ITRI	Mon, Dec 27, 1999	4.75	4.94	4.50	4.88
1549	NASDAQ	ITRI	Thu, Dec 23, 1999	4.69	4.75	4.50	4.63
1548	NASDAQ	ITRI	Wed, Dec 22, 1999	5.06	5.13	4.56	4.81
1547	NASDAQ	ITRI	Tue, Dec 21, 1999	5.38	5.63	5.00	5.06
1546	NASDAQ	ITRI	Mon, Dec 20, 1999	5.63	5.75	5.13	5.38
1545	NASDAQ	ITRI	Fri, Dec 17, 1999	5.38	5.75	5.19	5.50
1544	NASDAQ	ITRI	Thu, Dec 16, 1999	5.63	5.66	5.13	5.38
1543	NASDAQ	ITRI	Wed, Dec 15, 1999	5.69	5.69	5.50	5.69
1542	NASDAQ	ITRI	Tue, Dec 14, 1999	5.81	5.88	5.25	5.69
1541	NASDAQ	ITRI	Mon, Dec 13, 1999	5.84	5.88	5.63	5.75
1540	NASDAQ	ITRI	Fri, Dec 10, 1999	5.69	6.00	5.69	5.69
1539	NASDAQ	ITRI	Thu, Dec 9, 1999	5.69	6.00	5.69	5.69
1538	NASDAQ	ITRI	Wed, Dec 8, 1999	5.84	5.94	5.63	5.69
1537	NASDAQ	ITRI	Tue, Dec 7, 1999	6.25	6.25	5.69	5.75
1536	NASDAQ	ITRI	Mon, Dec 6, 1999	5.88	6.13	5.63	6.06
1535	NASDAQ	ITRI	Fri, Dec 3, 1999	5.88	6.00	5.75	5.75
1534	NASDAQ	ITRI	Thu, Dec 2, 1999	6.13	6.16	5.75	5.81
1533	NASDAQ	ITRI	Wed, Dec 1, 1999	6.50	6.50	6.06	6.25
1532	NASDAQ	ITRI	Tue, Nov 30, 1999	6.38	6.50	6.31	6.31
1531	NASDAQ	ITRI	Mon, Nov 29, 1999	5.84	6.75	5.63	6.50
1530	NASDAQ	ITRI	Fri, Nov 26, 1999	5.69	5.88	5.69	5.69
1529	NASDAQ	ITRI	Wed, Nov 24, 1999	6.03	6.06	5.69	5.69
1528	NASDAQ	ITRI	Tue, Nov 23, 1999	5.63	5.88	5.63	5.75
1527	NASDAQ	ITRI	Mon, Nov 22, 1999	5.88	6.00	5.38	5.88
1526	NASDAQ	ITRI	Fri, Nov 19, 1999	6.06	6.38	5.88	5.88
1525	NASDAQ	ITRI	Thu, Nov 18, 1999	5.69	6.38	5.69	6.38
1524	NASDAQ	ITRI	Wed, Nov 17, 1999	5.75	5.88	5.63	5.88
1523	NASDAQ	ITRI	Tue, Nov 16, 1999	6.56	6.69	5.75	5.81
1522	NASDAQ	ITRI	Mon, Nov 15, 1999	6.31	6.88	5.75	6.81
1521	NASDAQ	ITRI	Fri, Nov 12, 1999	5.81	6.50	5.38	6.50
1520	NASDAQ	ITRI	Thu, Nov 11, 1999	4.59	5.63	4.50	5.63
1519	NASDAQ	ITRI	Wed, Nov 10, 1999	4.44	4.56	4.38	4.44
1518	NASDAQ	ITRI	Tue, Nov 9, 1999	4.19	4.38	3.88	4.38
1517	NASDAQ	ITRI	Mon, Nov 8, 1999	4.16	4.50	4.00	4.25
1516	NASDAQ	ITRI	Fri, Nov 5, 1999	4.50	4.50	4.13	4.38
1515	NASDAQ	ITRI	Thu, Nov 4, 1999	4.38	4.50	4.25	4.38
1514	NASDAQ	ITRI	Wed, Nov 3, 1999	4.38	4.50	4.38	4.38
1513	NASDAQ	ITRI	Tue, Nov 2, 1999	4.50	4.69	4.50	4.50
1512	NASDAQ	ITRI	Mon, Nov 1, 1999	4.63	4.75	4.50	4.50
1511	NASDAQ	ITRI	Fri, Oct 29, 1999	4.75	5.00	4.63	4.69
1510	NASDAQ	ITRI	Thu, Oct 28, 1999	4.50	5.00	4.50	4.94
1509	NASDAQ	ITRI	Wed, Oct 27, 1999	4.63	4.75	4.50	4.56
1508	NASDAQ	ITRI	Tue, Oct 26, 1999	4.50	4.88	4.50	4.63
1507	NASDAQ	ITRI	Mon, Oct 25, 1999	5.44	5.47	4.38	4.50
1506	NASDAQ	ITRI	Fri, Oct 22, 1999	5.19	5.38	5.00	5.38
1505	NASDAQ	ITRI	Thu, Oct 21, 1999	5.44	5.44	5.06	5.19
1504	NASDAQ	ITRI	Wed, Oct 20, 1999	5.44	5.50	5.31	5.31
1503	NASDAQ	ITRI	Tue, Oct 19, 1999	5.81	5.88	5.19	5.31
1502	NASDAQ	ITRI	Mon, Oct 18, 1999	5.63	5.75	5.38	5.75
1501	NASDAQ	ITRI	Fri, Oct 15, 1999	5.75	5.75	5.63	5.75
1500	NASDAQ	ITRI	Thu, Oct 14, 1999	5.88	5.88	5.63	5.75
1499	NASDAQ	ITRI	Wed, Oct 13, 1999	5.63	5.81	5.50	5.63
1498	NASDAQ	ITRI	Tue, Oct 12, 1999	5.97	6.09	5.63	5.63
1497	NASDAQ	ITRI	Mon, Oct 11, 1999	6.06	6.13	5.94	5.97
1496	NASDAQ	ITRI	Fri, Oct 8, 1999	6.44	6.44	5.88	6.13
1495	NASDAQ	ITRI	Thu, Oct 7, 1999	6.50	6.75	6.13	6.38
1494	NASDAQ	ITRI	Wed, Oct 6, 1999	6.63	6.88	6.38	6.69
1493	NASDAQ	ITRI	Tue, Oct 5, 1999	6.84	6.88	6.56	6.75
1492	NASDAQ	ITRI	Mon, Oct 4, 1999	6.56	7.06	6.56	6.94
1491	NASDAQ	ITRI	Fri, Oct 1, 1999	6.25	6.75	6.25	6.63
1490	NASDAQ	ITRI	Thu, Sep 30, 1999	6.19	6.56	5.88	5.88
1489	NASDAQ	ITRI	Wed, Sep 29, 1999	6.28	6.63	6.13	6.56
1488	NASDAQ	ITRI	Tue, Sep 28, 1999	6.13	6.44	6.13	6.25
1487	NASDAQ	ITRI	Mon, Sep 27, 1999	6.00	6.38	6.00	6.13
1486	NASDAQ	ITRI	Fri, Sep 24, 1999	5.91	6.13	5.63	5.94
1485	NASDAQ	ITRI	Thu, Sep 23, 1999	6.16	6.16	5.88	6.00
1484	NASDAQ	ITRI	Wed, Sep 22, 1999	6.13	6.19	5.97	6.06
1483	NASDAQ	ITRI	Tue, Sep 21, 1999	6.00	6.31	6.00	6.00
1482	NASDAQ	ITRI	Mon, Sep 20, 1999	6.25	6.25	6.00	6.25
1481	NASDAQ	ITRI	Fri, Sep 17, 1999	6.19	6.38	6.06	6.06
1480	NASDAQ	ITRI	Thu, Sep 16, 1999	6.06	6.13	6.00	6.00
1479	NASDAQ	ITRI	Wed, Sep 15, 1999	6.13	6.25	6.00	6.23
1478	NASDAQ	ITRI	Tue, Sep 14, 1999	6.13	6.31	6.13	6.25
1477	NASDAQ	ITRI	Mon, Sep 13, 1999	6.31	6.50	6.13	6.13
1476	NASDAQ	ITRI	Fri, Sep 10, 1999	6.50	6.50	6.13	6.13
1475	NASDAQ	ITRI	Thu, Sep 9, 1999	6.56	6.63	6.25	6.38
1474	NASDAQ	ITRI	Wed, Sep 8, 1999	6.50	6.63	6.50	6.50
1473	NASDAQ	ITRI	Tue, Sep 7, 1999	7.00	7.00	6.63	6.69
1472	NASDAQ	ITRI	Fri, Sep 3, 1999	6.63	6.97	6.63	6.97
1471	NASDAQ	ITRI	Thu, Sep 2, 1999	6.63	6.88	6.63	6.75
1470	NASDAQ	ITRI	Wed, Sep 1, 1999	6.75	7.00	6.50	6.63
1469	NASDAQ	ITRI	Tue, Aug 31, 1999	6.50	6.75	6.50	6.75
1468	NASDAQ	ITRI	Mon, Aug 30, 1999	6.03	7.13	6.00	7.13
1467	NASDAQ	ITRI	Fri, Aug 27, 1999	6.25	6.25	5.94	6.06
1466	NASDAQ	ITRI	Thu, Aug 26, 1999	6.53	6.53	6.13	6.25
1465	NASDAQ	ITRI	Wed, Aug 25, 1999	6.56	6.69	6.38	6.50
1464	NASDAQ	ITRI	Tue, Aug 24, 1999	6.75	6.75	6.56	6.63
1463	NASDAQ	ITRI	Mon, Aug 23, 1999	6.66	7.00	6.56	6.75
1462	NASDAQ	ITRI	Fri, Aug 20, 1999	6.56	6.88	6.50	6.50
1461	NASDAQ	ITRI	Thu, Aug 19, 1999	6.88	6.88	6.56	6.75
1460	NASDAQ	ITRI	Wed, Aug 18, 1999	7.00	7.00	6.63	6.63
1459	NASDAQ	ITRI	Tue, Aug 17, 1999	7.00	7.00	6.75	7.00
1458	NASDAQ	ITRI	Mon, Aug 16, 1999	7.00	7.31	6.88	6.88
1457	NASDAQ	ITRI	Fri, Aug 13, 1999	6.88	7.50	6.75	7.50
1456	NASDAQ	ITRI	Thu, Aug 12, 1999	7.00	7.00	6.63	6.88
1455	NASDAQ	ITRI	Wed, Aug 11, 1999	6.66	7.00	6.50	7.00
1454	NASDAQ	ITRI	Tue, Aug 10, 1999	6.63	7.00	6.50	6.75
1453	NASDAQ	ITRI	Mon, Aug 9, 1999	6.75	7.00	6.63	6.63
1452	NASDAQ	ITRI	Fri, Aug 6, 1999	6.75	6.94	6.75	6.75
1451	NASDAQ	ITRI	Thu, Aug 5, 1999	6.88	6.88	6.50	6.88
1450	NASDAQ	ITRI	Wed, Aug 4, 1999	7.00	7.13	7.00	7.00
1449	NASDAQ	ITRI	Tue, Aug 3, 1999	7.25	7.44	7.00	7.13
1448	NASDAQ	ITRI	Mon, Aug 2, 1999	7.59	7.59	7.13	7.44
1447	NASDAQ	ITRI	Fri, Jul 30, 1999	7.38	7.66	7.38	7.66
1446	NASDAQ	ITRI	Thu, Jul 29, 1999	7.56	7.75	7.38	7.44
1445	NASDAQ	ITRI	Wed, Jul 28, 1999	7.88	7.88	7.50	7.69
1444	NASDAQ	ITRI	Tue, Jul 27, 1999	7.50	7.75	7.38	7.75
1443	NASDAQ	ITRI	Mon, Jul 26, 1999	7.38	7.88	7.38	7.50
1442	NASDAQ	ITRI	Fri, Jul 23, 1999	7.50	7.75	7.38	7.38
1441	NASDAQ	ITRI	Thu, Jul 22, 1999	7.88	7.88	7.38	7.50
1440	NASDAQ	ITRI	Wed, Jul 21, 1999	8.13	8.13	7.88	8.00
1439	NASDAQ	ITRI	Tue, Jul 20, 1999	8.31	8.75	8.00	8.13
1438	NASDAQ	ITRI	Mon, Jul 19, 1999	8.25	8.50	8.06	8.38
1437	NASDAQ	ITRI	Fri, Jul 16, 1999	8.50	8.75	8.00	8.75
1436	NASDAQ	ITRI	Thu, Jul 15, 1999	8.00	9.00	7.88	8.88
1435	NASDAQ	ITRI	Wed, Jul 14, 1999	8.00	8.25	8.00	8.06
1434	NASDAQ	ITRI	Tue, Jul 13, 1999	8.25	8.31	8.00	8.13
1433	NASDAQ	ITRI	Mon, Jul 12, 1999	8.25	8.38	7.88	8.25
1432	NASDAQ	ITRI	Fri, Jul 9, 1999	8.03	8.50	7.75	8.00
1431	NASDAQ	ITRI	Thu, Jul 8, 1999	8.19	8.19	8.00	8.00
1430	NASDAQ	ITRI	Wed, Jul 7, 1999	8.41	8.50	8.13	8.13
1429	NASDAQ	ITRI	Tue, Jul 6, 1999	8.00	8.63	8.00	8.44
1428	NASDAQ	ITRI	Fri, Jul 2, 1999	8.00	8.56	8.00	8.31
1427	NASDAQ	ITRI	Thu, Jul 1, 1999	8.63	8.69	7.88	8.31
1426	NASDAQ	ITRI	Wed, Jun 30, 1999	8.19	8.56	7.38	8.56
1425	NASDAQ	ITRI	Tue, Jun 29, 1999	7.69	8.56	7.50	8.34
1424	NASDAQ	ITRI	Mon, Jun 28, 1999	7.31	7.75	7.16	7.75
1423	NASDAQ	ITRI	Fri, Jun 25, 1999	7.75	8.13	7.00	7.25
1422	NASDAQ	ITRI	Thu, Jun 24, 1999	8.25	8.50	7.75	7.75
1421	NASDAQ	ITRI	Wed, Jun 23, 1999	8.50	8.56	7.50	8.28
1420	NASDAQ	ITRI	Tue, Jun 22, 1999	8.50	8.75	8.50	8.56
1419	NASDAQ	ITRI	Mon, Jun 21, 1999	8.75	8.88	8.31	8.31
1418	NASDAQ	ITRI	Fri, Jun 18, 1999	8.39	9.00	8.28	8.75
1417	NASDAQ	ITRI	Thu, Jun 17, 1999	7.94	8.38	7.94	8.19
1416	NASDAQ	ITRI	Wed, Jun 16, 1999	7.75	8.13	7.75	7.88
1415	NASDAQ	ITRI	Tue, Jun 15, 1999	7.63	7.75	7.59	7.75
1414	NASDAQ	ITRI	Mon, Jun 14, 1999	7.50	7.75	7.38	7.56
1413	NASDAQ	ITRI	Fri, Jun 11, 1999	6.88	7.44	6.88	7.44
1412	NASDAQ	ITRI	Thu, Jun 10, 1999	7.13	7.13	6.56	6.75
1411	NASDAQ	ITRI	Wed, Jun 9, 1999	7.38	7.38	6.63	6.75
1410	NASDAQ	ITRI	Tue, Jun 8, 1999	7.13	7.50	7.13	7.25
1409	NASDAQ	ITRI	Mon, Jun 7, 1999	7.13	7.50	7.13	7.19
1408	NASDAQ	ITRI	Fri, Jun 4, 1999	7.44	7.75	7.13	7.56
1407	NASDAQ	ITRI	Thu, Jun 3, 1999	8.00	8.00	6.94	7.00
1406	NASDAQ	ITRI	Wed, Jun 2, 1999	7.88	8.00	7.38	7.44
1405	NASDAQ	ITRI	Tue, Jun 1, 1999	8.25	8.25	7.88	7.88
1404	NASDAQ	ITRI	Fri, May 28, 1999	8.44	8.50	8.25	8.31
1403	NASDAQ	ITRI	Thu, May 27, 1999	8.38	8.63	8.31	8.38
1402	NASDAQ	ITRI	Wed, May 26, 1999	8.25	8.75	8.25	8.69
1401	NASDAQ	ITRI	Tue, May 25, 1999	8.38	9.00	8.38	8.50
1400	NASDAQ	ITRI	Mon, May 24, 1999	8.63	8.63	8.25	8.25
1399	NASDAQ	ITRI	Fri, May 21, 1999	8.63	8.63	8.31	8.63
1398	NASDAQ	ITRI	Thu, May 20, 1999	8.38	8.63	8.31	8.31
1397	NASDAQ	ITRI	Wed, May 19, 1999	8.25	8.63	8.25	8.63
1396	NASDAQ	ITRI	Tue, May 18, 1999	8.44	8.81	8.25	8.38
1395	NASDAQ	ITRI	Mon, May 17, 1999	8.50	8.81	8.44	8.50
1394	NASDAQ	ITRI	Fri, May 14, 1999	8.75	8.81	8.25	8.78
1393	NASDAQ	ITRI	Thu, May 13, 1999	8.75	9.00	8.44	8.88
1392	NASDAQ	ITRI	Wed, May 12, 1999	8.56	8.75	8.38	8.50
1391	NASDAQ	ITRI	Tue, May 11, 1999	8.25	9.00	8.25	8.38
1390	NASDAQ	ITRI	Mon, May 10, 1999	8.75	8.88	8.31	8.88
1389	NASDAQ	ITRI	Fri, May 7, 1999	8.63	8.63	8.38	8.63
1388	NASDAQ	ITRI	Thu, May 6, 1999	8.13	8.63	8.13	8.63
1387	NASDAQ	ITRI	Wed, May 5, 1999	8.13	8.56	8.13	8.25
1386	NASDAQ	ITRI	Tue, May 4, 1999	8.06	8.63	8.06	8.25
1385	NASDAQ	ITRI	Mon, May 3, 1999	8.00	8.75	8.00	8.13
1384	NASDAQ	ITRI	Fri, Apr 30, 1999	8.13	8.75	8.13	8.25
1383	NASDAQ	ITRI	Thu, Apr 29, 1999	8.13	8.63	8.00	8.00
1382	NASDAQ	ITRI	Wed, Apr 28, 1999	8.25	8.50	8.25	8.44
1381	NASDAQ	ITRI	Tue, Apr 27, 1999	8.50	8.50	8.13	8.38
1380	NASDAQ	ITRI	Mon, Apr 26, 1999	8.88	8.88	8.13	8.25
1379	NASDAQ	ITRI	Fri, Apr 23, 1999	9.00	9.00	8.50	8.81
1378	NASDAQ	ITRI	Thu, Apr 22, 1999	8.75	9.25	8.63	8.63
1377	NASDAQ	ITRI	Wed, Apr 21, 1999	9.25	9.25	8.81	8.81
1376	NASDAQ	ITRI	Tue, Apr 20, 1999	8.75	9.25	8.75	9.00
1375	NASDAQ	ITRI	Mon, Apr 19, 1999	8.88	9.50	8.88	9.19
1374	NASDAQ	ITRI	Fri, Apr 16, 1999	9.00	9.75	8.88	9.50
1373	NASDAQ	ITRI	Thu, Apr 15, 1999	9.13	9.38	9.06	9.13
1372	NASDAQ	ITRI	Wed, Apr 14, 1999	9.25	9.38	8.75	9.06
1371	NASDAQ	ITRI	Tue, Apr 13, 1999	8.88	9.00	8.25	8.81
1370	NASDAQ	ITRI	Mon, Apr 12, 1999	8.88	9.06	8.69	8.75
1369	NASDAQ	ITRI	Fri, Apr 9, 1999	8.38	9.25	8.38	9.06
1368	NASDAQ	ITRI	Thu, Apr 8, 1999	8.25	8.63	8.25	8.63
1367	NASDAQ	ITRI	Wed, Apr 7, 1999	8.56	8.56	8.13	8.25
1366	NASDAQ	ITRI	Tue, Apr 6, 1999	8.81	9.00	8.50	8.50
1365	NASDAQ	ITRI	Mon, Apr 5, 1999	9.38	9.50	8.75	9.00
1364	NASDAQ	ITRI	Thu, Apr 1, 1999	9.38	9.75	9.38	9.38
1363	NASDAQ	ITRI	Wed, Mar 31, 1999	9.75	9.75	9.25	9.38
1362	NASDAQ	ITRI	Tue, Mar 30, 1999	9.19	9.88	9.19	9.25
1361	NASDAQ	ITRI	Mon, Mar 29, 1999	8.88	9.31	8.88	9.25
1360	NASDAQ	ITRI	Fri, Mar 26, 1999	8.44	9.13	8.41	9.13
1359	NASDAQ	ITRI	Thu, Mar 25, 1999	8.38	8.50	8.13	8.47
1358	NASDAQ	ITRI	Wed, Mar 24, 1999	8.25	8.63	8.25	8.50
1357	NASDAQ	ITRI	Tue, Mar 23, 1999	8.50	8.63	8.06	8.38
1356	NASDAQ	ITRI	Mon, Mar 22, 1999	8.94	9.00	8.56	8.75
1355	NASDAQ	ITRI	Fri, Mar 19, 1999	8.69	9.06	8.69	8.81
1354	NASDAQ	ITRI	Thu, Mar 18, 1999	8.94	9.00	8.69	9.00
1353	NASDAQ	ITRI	Wed, Mar 17, 1999	8.94	9.00	8.69	8.88
1352	NASDAQ	ITRI	Tue, Mar 16, 1999	9.00	9.25	8.25	9.00
1351	NASDAQ	ITRI	Mon, Mar 15, 1999	8.88	9.50	8.50	9.00
1350	NASDAQ	ITRI	Fri, Mar 12, 1999	9.06	9.06	8.00	8.88
1349	NASDAQ	ITRI	Thu, Mar 11, 1999	8.13	9.06	8.00	9.06
1348	NASDAQ	ITRI	Wed, Mar 10, 1999	8.25	8.38	7.88	7.91
1347	NASDAQ	ITRI	Tue, Mar 9, 1999	8.25	9.50	7.88	7.88
1346	NASDAQ	ITRI	Mon, Mar 8, 1999	6.88	8.50	6.88	8.19
1345	NASDAQ	ITRI	Fri, Mar 5, 1999	6.63	7.69	6.63	7.00
1344	NASDAQ	ITRI	Thu, Mar 4, 1999	7.00	7.00	6.69	6.88
1343	NASDAQ	ITRI	Wed, Mar 3, 1999	7.06	7.25	6.88	6.94
1342	NASDAQ	ITRI	Tue, Mar 2, 1999	7.00	7.25	6.94	7.25
1341	NASDAQ	ITRI	Mon, Mar 1, 1999	7.00	7.25	6.88	7.13
1340	NASDAQ	ITRI	Fri, Feb 26, 1999	7.44	7.50	6.94	7.00
1339	NASDAQ	ITRI	Thu, Feb 25, 1999	7.50	7.75	7.06	7.13
1338	NASDAQ	ITRI	Wed, Feb 24, 1999	8.06	8.13	7.38	7.50
1337	NASDAQ	ITRI	Tue, Feb 23, 1999	8.63	8.63	7.75	8.06
1336	NASDAQ	ITRI	Mon, Feb 22, 1999	8.50	8.63	8.19	8.25
1335	NASDAQ	ITRI	Fri, Feb 19, 1999	8.75	8.94	8.50	8.69
1334	NASDAQ	ITRI	Thu, Feb 18, 1999	9.75	9.75	8.50	8.75
1333	NASDAQ	ITRI	Wed, Feb 17, 1999	8.81	9.81	8.69	9.00
1332	NASDAQ	ITRI	Tue, Feb 16, 1999	9.56	9.56	9.19	9.25
1331	NASDAQ	ITRI	Fri, Feb 12, 1999	9.63	9.94	9.00	9.56
1330	NASDAQ	ITRI	Thu, Feb 11, 1999	8.75	9.31	8.75	9.13
1329	NASDAQ	ITRI	Wed, Feb 10, 1999	9.00	9.38	8.56	8.88
1328	NASDAQ	ITRI	Tue, Feb 9, 1999	9.63	9.63	8.88	9.39
1327	NASDAQ	ITRI	Mon, Feb 8, 1999	9.56	9.75	9.13	9.25
1326	NASDAQ	ITRI	Fri, Feb 5, 1999	8.75	9.50	8.75	9.38
1325	NASDAQ	ITRI	Thu, Feb 4, 1999	8.88	9.31	8.50	8.88
1324	NASDAQ	ITRI	Wed, Feb 3, 1999	7.75	8.63	7.75	8.44
1323	NASDAQ	ITRI	Tue, Feb 2, 1999	7.63	7.91	7.50	7.88
1322	NASDAQ	ITRI	Mon, Feb 1, 1999	8.13	8.13	7.63	8.13
1321	NASDAQ	ITRI	Fri, Jan 29, 1999	8.00	8.13	7.69	7.69
1320	NASDAQ	ITRI	Thu, Jan 28, 1999	7.94	8.25	7.94	8.00
1319	NASDAQ	ITRI	Wed, Jan 27, 1999	8.25	8.25	7.63	8.13
1318	NASDAQ	ITRI	Tue, Jan 26, 1999	7.63	8.25	7.50	8.13
1317	NASDAQ	ITRI	Mon, Jan 25, 1999	7.56	7.94	7.50	7.50
1316	NASDAQ	ITRI	Fri, Jan 22, 1999	8.25	8.38	7.50	7.88
1315	NASDAQ	ITRI	Thu, Jan 21, 1999	7.88	8.50	7.50	8.00
1314	NASDAQ	ITRI	Wed, Jan 20, 1999	8.25	8.88	7.88	8.50
1313	NASDAQ	ITRI	Tue, Jan 19, 1999	8.13	8.38	7.50	8.00
1312	NASDAQ	ITRI	Fri, Jan 15, 1999	7.50	8.13	7.13	8.00
1311	NASDAQ	ITRI	Thu, Jan 14, 1999	7.88	8.38	7.25	7.56
1310	NASDAQ	ITRI	Wed, Jan 13, 1999	8.38	8.38	7.50	7.75
1309	NASDAQ	ITRI	Tue, Jan 12, 1999	9.50	9.50	8.25	8.38
1308	NASDAQ	ITRI	Mon, Jan 11, 1999	8.31	9.25	8.31	9.06
1307	NASDAQ	ITRI	Fri, Jan 8, 1999	7.50	8.75	7.50	8.44
1306	NASDAQ	ITRI	Thu, Jan 7, 1999	7.63	8.00	7.38	7.50
1305	NASDAQ	ITRI	Wed, Jan 6, 1999	7.13	7.56	7.13	7.38
1304	NASDAQ	ITRI	Tue, Jan 5, 1999	7.06	7.38	7.06	7.25
1303	NASDAQ	ITRI	Mon, Jan 4, 1999	7.00	7.19	7.00	7.19
1302	NASDAQ	ITRI	Thu, Dec 31, 1998	6.88	7.19	6.75	7.19
1301	NASDAQ	ITRI	Wed, Dec 30, 1998	6.81	7.25	6.81	7.13
1300	NASDAQ	ITRI	Tue, Dec 29, 1998	6.75	7.06	6.75	6.94
1299	NASDAQ	ITRI	Mon, Dec 28, 1998	7.38	7.56	6.25	6.75
1298	NASDAQ	ITRI	Thu, Dec 24, 1998	7.31	7.56	7.31	7.38
1297	NASDAQ	ITRI	Wed, Dec 23, 1998	7.50	7.50	7.13	7.38
1296	NASDAQ	ITRI	Tue, Dec 22, 1998	7.50	7.75	7.13	7.50
1295	NASDAQ	ITRI	Mon, Dec 21, 1998	6.63	7.50	6.63	7.50
1294	NASDAQ	ITRI	Fri, Dec 18, 1998	6.25	7.00	6.13	7.00
1293	NASDAQ	ITRI	Thu, Dec 17, 1998	6.00	6.38	6.00	6.31
1292	NASDAQ	ITRI	Wed, Dec 16, 1998	6.00	6.38	6.00	6.13
1291	NASDAQ	ITRI	Tue, Dec 15, 1998	6.00	6.44	6.00	6.06
1290	NASDAQ	ITRI	Mon, Dec 14, 1998	6.50	6.81	5.75	6.06
1289	NASDAQ	ITRI	Fri, Dec 11, 1998	6.75	7.00	6.50	6.50
1288	NASDAQ	ITRI	Thu, Dec 10, 1998	6.66	6.88	6.63	6.81
1287	NASDAQ	ITRI	Wed, Dec 9, 1998	6.69	7.00	6.66	6.69
1286	NASDAQ	ITRI	Tue, Dec 8, 1998	6.75	7.00	6.69	6.75
1285	NASDAQ	ITRI	Mon, Dec 7, 1998	6.75	6.75	6.63	6.69
1284	NASDAQ	ITRI	Fri, Dec 4, 1998	6.56	6.69	6.56	6.69
1283	NASDAQ	ITRI	Thu, Dec 3, 1998	6.63	6.75	6.63	6.63
1282	NASDAQ	ITRI	Wed, Dec 2, 1998	6.69	6.94	6.69	6.75
1281	NASDAQ	ITRI	Tue, Dec 1, 1998	6.88	7.00	6.75	6.81
1280	NASDAQ	ITRI	Mon, Nov 30, 1998	6.75	7.00	6.63	6.69
1279	NASDAQ	ITRI	Fri, Nov 27, 1998	6.88	7.06	6.75	7.00
1278	NASDAQ	ITRI	Wed, Nov 25, 1998	7.13	7.13	6.63	6.63
1277	NASDAQ	ITRI	Tue, Nov 24, 1998	7.13	7.50	6.50	6.75
1276	NASDAQ	ITRI	Mon, Nov 23, 1998	6.88	7.50	6.88	7.25
1275	NASDAQ	ITRI	Fri, Nov 20, 1998	6.50	6.88	6.50	6.88
1274	NASDAQ	ITRI	Thu, Nov 19, 1998	7.00	7.00	6.50	6.50
1273	NASDAQ	ITRI	Wed, Nov 18, 1998	7.06	7.06	6.38	6.75
1272	NASDAQ	ITRI	Tue, Nov 17, 1998	6.94	7.13	6.38	6.88
1271	NASDAQ	ITRI	Mon, Nov 16, 1998	6.75	7.25	6.75	7.06
1270	NASDAQ	ITRI	Fri, Nov 13, 1998	6.63	7.13	6.31	7.13
1269	NASDAQ	ITRI	Thu, Nov 12, 1998	7.25	7.50	6.50	6.94
1268	NASDAQ	ITRI	Wed, Nov 11, 1998	7.88	7.88	7.06	7.34
1267	NASDAQ	ITRI	Tue, Nov 10, 1998	7.38	7.88	7.06	7.50
1266	NASDAQ	ITRI	Mon, Nov 9, 1998	7.75	8.00	7.00	7.13
1265	NASDAQ	ITRI	Fri, Nov 6, 1998	8.50	8.75	7.50	7.63
1264	NASDAQ	ITRI	Thu, Nov 5, 1998	8.00	8.75	8.00	8.50
1263	NASDAQ	ITRI	Wed, Nov 4, 1998	8.63	8.69	8.00	8.50
1262	NASDAQ	ITRI	Tue, Nov 3, 1998	10.00	10.00	7.06	8.19
1261	NASDAQ	ITRI	Mon, Nov 2, 1998	8.38	10.50	8.25	9.50
1260	NASDAQ	ITRI	Fri, Oct 30, 1998	6.75	8.13	6.50	7.75
1259	NASDAQ	ITRI	Thu, Oct 29, 1998	5.75	6.38	5.63	6.38
1258	NASDAQ	ITRI	Wed, Oct 28, 1998	5.44	5.63	5.13	5.56
1257	NASDAQ	ITRI	Tue, Oct 27, 1998	4.94	5.56	4.75	5.50
1256	NASDAQ	ITRI	Mon, Oct 26, 1998	5.00	5.00	4.75	4.75
1255	NASDAQ	ITRI	Fri, Oct 23, 1998	5.00	5.00	4.75	4.88
1254	NASDAQ	ITRI	Thu, Oct 22, 1998	4.88	5.00	4.69	4.97
1253	NASDAQ	ITRI	Wed, Oct 21, 1998	4.75	5.00	4.50	4.69
1252	NASDAQ	ITRI	Tue, Oct 20, 1998	4.88	5.00	4.63	4.63
1251	NASDAQ	ITRI	Mon, Oct 19, 1998	4.81	4.88	4.75	4.88
1250	NASDAQ	ITRI	Fri, Oct 16, 1998	4.75	5.00	4.63	4.66
1249	NASDAQ	ITRI	Thu, Oct 15, 1998	5.13	5.13	4.38	4.75
1248	NASDAQ	ITRI	Wed, Oct 14, 1998	4.88	5.13	4.63	5.00
1247	NASDAQ	ITRI	Tue, Oct 13, 1998	5.50	5.50	4.63	4.88
1246	NASDAQ	ITRI	Mon, Oct 12, 1998	4.94	5.63	4.75	5.00
1245	NASDAQ	ITRI	Fri, Oct 9, 1998	4.75	5.38	4.75	5.25
1244	NASDAQ	ITRI	Thu, Oct 8, 1998	4.88	5.38	4.50	5.38
1243	NASDAQ	ITRI	Wed, Oct 7, 1998	6.06	6.13	4.25	5.00
1242	NASDAQ	ITRI	Tue, Oct 6, 1998	6.13	6.25	5.88	6.13
1241	NASDAQ	ITRI	Mon, Oct 5, 1998	6.13	6.25	6.00	6.00
1240	NASDAQ	ITRI	Fri, Oct 2, 1998	6.25	6.25	6.00	6.00
1239	NASDAQ	ITRI	Thu, Oct 1, 1998	6.50	6.63	6.13	6.19
1238	NASDAQ	ITRI	Wed, Sep 30, 1998	6.50	6.63	6.38	6.63
1237	NASDAQ	ITRI	Tue, Sep 29, 1998	6.75	6.75	6.63	6.63
1236	NASDAQ	ITRI	Mon, Sep 28, 1998	6.75	6.75	6.50	6.75
1235	NASDAQ	ITRI	Fri, Sep 25, 1998	7.00	7.00	6.50	6.50
1234	NASDAQ	ITRI	Thu, Sep 24, 1998	7.13	7.13	6.56	6.94
1233	NASDAQ	ITRI	Wed, Sep 23, 1998	7.13	7.13	6.38	7.00
1232	NASDAQ	ITRI	Tue, Sep 22, 1998	7.00	7.00	6.25	6.56
1231	NASDAQ	ITRI	Mon, Sep 21, 1998	7.06	7.13	6.50	6.88
1230	NASDAQ	ITRI	Fri, Sep 18, 1998	7.13	7.13	6.88	7.06
1229	NASDAQ	ITRI	Thu, Sep 17, 1998	6.88	7.13	6.69	7.13
1228	NASDAQ	ITRI	Wed, Sep 16, 1998	7.13	7.13	6.75	7.06
1227	NASDAQ	ITRI	Tue, Sep 15, 1998	6.88	7.13	6.88	7.13
1226	NASDAQ	ITRI	Mon, Sep 14, 1998	7.13	7.25	6.75	6.75
1225	NASDAQ	ITRI	Fri, Sep 11, 1998	6.75	7.13	6.75	7.13
1224	NASDAQ	ITRI	Thu, Sep 10, 1998	6.88	7.13	6.88	7.00
1223	NASDAQ	ITRI	Wed, Sep 9, 1998	7.00	7.13	7.00	7.00
1222	NASDAQ	ITRI	Tue, Sep 8, 1998	7.13	7.25	6.88	7.06
1221	NASDAQ	ITRI	Fri, Sep 4, 1998	7.25	7.25	6.75	6.88
1220	NASDAQ	ITRI	Thu, Sep 3, 1998	6.63	7.38	6.38	7.00
1219	NASDAQ	ITRI	Wed, Sep 2, 1998	8.00	8.25	5.63	6.38
1218	NASDAQ	ITRI	Tue, Sep 1, 1998	9.00	9.13	8.00	8.00
1217	NASDAQ	ITRI	Mon, Aug 31, 1998	9.63	9.63	9.00	9.38
1216	NASDAQ	ITRI	Fri, Aug 28, 1998	9.38	9.63	9.25	9.50
1215	NASDAQ	ITRI	Thu, Aug 27, 1998	9.25	9.63	9.25	9.45
1214	NASDAQ	ITRI	Wed, Aug 26, 1998	9.88	9.88	9.38	9.50
1213	NASDAQ	ITRI	Tue, Aug 25, 1998	9.63	10.00	9.63	9.75
1212	NASDAQ	ITRI	Mon, Aug 24, 1998	10.13	10.13	9.63	9.84
1211	NASDAQ	ITRI	Fri, Aug 21, 1998	9.75	10.13	9.63	10.13
1210	NASDAQ	ITRI	Thu, Aug 20, 1998	10.00	10.19	9.75	9.88
1209	NASDAQ	ITRI	Wed, Aug 19, 1998	10.00	10.38	10.00	10.00
1208	NASDAQ	ITRI	Tue, Aug 18, 1998	9.88	10.13	9.88	10.00
1207	NASDAQ	ITRI	Mon, Aug 17, 1998	9.75	10.13	9.63	10.06
1206	NASDAQ	ITRI	Fri, Aug 14, 1998	9.75	9.88	9.75	9.75
1205	NASDAQ	ITRI	Thu, Aug 13, 1998	9.88	10.13	9.81	10.13
1204	NASDAQ	ITRI	Wed, Aug 12, 1998	10.25	10.38	9.88	10.13
1203	NASDAQ	ITRI	Tue, Aug 11, 1998	10.38	10.50	9.84	10.31
1202	NASDAQ	ITRI	Mon, Aug 10, 1998	10.25	10.50	9.75	10.38
1201	NASDAQ	ITRI	Fri, Aug 7, 1998	10.00	10.25	9.75	10.00
1200	NASDAQ	ITRI	Thu, Aug 6, 1998	9.88	10.25	9.75	10.00
1199	NASDAQ	ITRI	Wed, Aug 5, 1998	10.00	10.25	9.75	10.25
1198	NASDAQ	ITRI	Tue, Aug 4, 1998	10.25	11.13	10.00	10.13
1197	NASDAQ	ITRI	Mon, Aug 3, 1998	9.75	10.25	9.75	10.25
1196	NASDAQ	ITRI	Fri, Jul 31, 1998	10.00	10.63	9.88	9.97
1195	NASDAQ	ITRI	Thu, Jul 30, 1998	10.63	10.63	9.88	10.00
1194	NASDAQ	ITRI	Wed, Jul 29, 1998	10.75	10.75	10.13	10.50
1193	NASDAQ	ITRI	Tue, Jul 28, 1998	10.63	11.25	10.63	11.00
1192	NASDAQ	ITRI	Mon, Jul 27, 1998	11.25	11.44	10.94	11.25
1191	NASDAQ	ITRI	Fri, Jul 24, 1998	11.88	12.06	11.38	11.38
1190	NASDAQ	ITRI	Thu, Jul 23, 1998	13.00	13.00	11.88	11.88
1189	NASDAQ	ITRI	Wed, Jul 22, 1998	11.63	12.88	11.00	12.50
1188	NASDAQ	ITRI	Tue, Jul 21, 1998	12.63	12.88	11.63	11.88
1187	NASDAQ	ITRI	Mon, Jul 20, 1998	13.00	13.00	12.63	12.69
1186	NASDAQ	ITRI	Fri, Jul 17, 1998	13.00	13.56	13.00	13.06
1185	NASDAQ	ITRI	Thu, Jul 16, 1998	12.88	13.44	12.88	13.13
1184	NASDAQ	ITRI	Wed, Jul 15, 1998	13.00	13.38	12.88	13.00
1183	NASDAQ	ITRI	Tue, Jul 14, 1998	13.13	13.50	13.13	13.25
1182	NASDAQ	ITRI	Mon, Jul 13, 1998	13.50	13.50	13.13	13.13
1181	NASDAQ	ITRI	Fri, Jul 10, 1998	13.25	13.56	13.00	13.38
1180	NASDAQ	ITRI	Thu, Jul 9, 1998	13.00	13.50	12.88	13.19
1179	NASDAQ	ITRI	Wed, Jul 8, 1998	12.81	13.00	12.50	12.50
1178	NASDAQ	ITRI	Tue, Jul 7, 1998	13.50	13.63	12.81	12.81
1177	NASDAQ	ITRI	Mon, Jul 6, 1998	13.56	13.56	12.56	12.91
1176	NASDAQ	ITRI	Thu, Jul 2, 1998	12.75	13.50	12.75	13.50
1175	NASDAQ	ITRI	Wed, Jul 1, 1998	13.13	13.13	12.63	12.75
1174	NASDAQ	ITRI	Tue, Jun 30, 1998	13.06	13.50	12.75	12.75
1173	NASDAQ	ITRI	Mon, Jun 29, 1998	12.88	13.50	12.88	13.50
1172	NASDAQ	ITRI	Fri, Jun 26, 1998	13.00	13.38	12.81	12.88
1171	NASDAQ	ITRI	Thu, Jun 25, 1998	13.13	13.75	13.00	13.13
1170	NASDAQ	ITRI	Wed, Jun 24, 1998	13.00	13.38	13.00	13.38
1169	NASDAQ	ITRI	Tue, Jun 23, 1998	13.00	13.13	13.00	13.13
1168	NASDAQ	ITRI	Mon, Jun 22, 1998	13.06	13.06	12.75	13.00
1167	NASDAQ	ITRI	Fri, Jun 19, 1998	13.00	13.50	12.94	13.00
1166	NASDAQ	ITRI	Thu, Jun 18, 1998	13.50	14.00	13.00	13.00
1165	NASDAQ	ITRI	Wed, Jun 17, 1998	13.63	14.31	13.50	13.63
1164	NASDAQ	ITRI	Tue, Jun 16, 1998	13.00	13.75	12.75	13.63
1163	NASDAQ	ITRI	Mon, Jun 15, 1998	13.75	13.88	12.75	13.00
1162	NASDAQ	ITRI	Fri, Jun 12, 1998	14.25	14.25	13.56	13.63
1161	NASDAQ	ITRI	Thu, Jun 11, 1998	14.25	14.50	13.88	14.25
1160	NASDAQ	ITRI	Wed, Jun 10, 1998	14.81	15.13	13.81	13.81
1159	NASDAQ	ITRI	Tue, Jun 9, 1998	15.00	15.38	14.75	14.88
1158	NASDAQ	ITRI	Mon, Jun 8, 1998	15.31	15.44	15.31	15.31
1157	NASDAQ	ITRI	Fri, Jun 5, 1998	15.25	15.38	15.13	15.38
1156	NASDAQ	ITRI	Thu, Jun 4, 1998	15.06	15.50	15.06	15.31
1155	NASDAQ	ITRI	Wed, Jun 3, 1998	15.06	15.50	15.06	15.50
1154	NASDAQ	ITRI	Tue, Jun 2, 1998	15.13	15.25	15.13	15.13
1153	NASDAQ	ITRI	Mon, Jun 1, 1998	15.25	15.50	15.06	15.06
1152	NASDAQ	ITRI	Fri, May 29, 1998	15.50	15.63	15.38	15.44
1151	NASDAQ	ITRI	Thu, May 28, 1998	15.38	15.75	15.38	15.69
1150	NASDAQ	ITRI	Wed, May 27, 1998	15.50	16.00	15.38	15.75
1149	NASDAQ	ITRI	Tue, May 26, 1998	16.25	16.25	15.75	15.94
1148	NASDAQ	ITRI	Fri, May 22, 1998	16.00	16.25	15.75	16.13
1147	NASDAQ	ITRI	Thu, May 21, 1998	15.75	16.00	15.50	15.97
1146	NASDAQ	ITRI	Wed, May 20, 1998	16.06	16.06	15.75	15.88
1145	NASDAQ	ITRI	Tue, May 19, 1998	16.25	16.44	16.06	16.06
1144	NASDAQ	ITRI	Mon, May 18, 1998	16.63	16.63	16.25	16.25
1143	NASDAQ	ITRI	Fri, May 15, 1998	16.56	16.63	16.50	16.63
1142	NASDAQ	ITRI	Thu, May 14, 1998	16.56	16.69	16.50	16.56
1141	NASDAQ	ITRI	Wed, May 13, 1998	16.50	16.69	16.50	16.63
1140	NASDAQ	ITRI	Tue, May 12, 1998	16.63	16.63	16.38	16.38
1139	NASDAQ	ITRI	Mon, May 11, 1998	16.75	16.75	16.31	16.38
1138	NASDAQ	ITRI	Fri, May 8, 1998	16.75	16.94	16.38	16.50
1137	NASDAQ	ITRI	Thu, May 7, 1998	16.63	16.94	16.63	16.75
1136	NASDAQ	ITRI	Wed, May 6, 1998	16.25	17.38	16.13	16.63
1135	NASDAQ	ITRI	Tue, May 5, 1998	15.38	15.44	15.25	15.38
1134	NASDAQ	ITRI	Mon, May 4, 1998	15.13	15.44	15.13	15.38
1133	NASDAQ	ITRI	Fri, May 1, 1998	15.00	15.38	15.00	15.38
1132	NASDAQ	ITRI	Thu, Apr 30, 1998	15.00	15.31	15.00	15.31
1131	NASDAQ	ITRI	Wed, Apr 29, 1998	15.25	15.31	14.75	15.13
1130	NASDAQ	ITRI	Tue, Apr 28, 1998	15.63	15.63	15.25	15.31
1129	NASDAQ	ITRI	Mon, Apr 27, 1998	15.75	15.75	15.00	15.50
1128	NASDAQ	ITRI	Fri, Apr 24, 1998	16.25	16.38	15.50	15.56
1127	NASDAQ	ITRI	Thu, Apr 23, 1998	16.25	16.63	15.31	16.13
1126	NASDAQ	ITRI	Wed, Apr 22, 1998	17.00	17.00	15.50	16.50
1125	NASDAQ	ITRI	Tue, Apr 21, 1998	19.75	20.88	19.50	20.63
1124	NASDAQ	ITRI	Mon, Apr 20, 1998	19.25	20.25	19.25	19.94
1123	NASDAQ	ITRI	Fri, Apr 17, 1998	19.13	19.38	19.06	19.25
1122	NASDAQ	ITRI	Thu, Apr 16, 1998	19.50	19.75	18.88	19.13
1121	NASDAQ	ITRI	Wed, Apr 15, 1998	19.88	20.00	19.63	19.69
1120	NASDAQ	ITRI	Tue, Apr 14, 1998	19.25	20.00	19.25	20.00
1119	NASDAQ	ITRI	Mon, Apr 13, 1998	19.50	20.38	19.19	19.25
1118	NASDAQ	ITRI	Thu, Apr 9, 1998	18.88	20.06	18.75	20.00
1117	NASDAQ	ITRI	Wed, Apr 8, 1998	18.50	18.88	18.50	18.88
1116	NASDAQ	ITRI	Tue, Apr 7, 1998	18.88	19.00	18.50	18.75
1115	NASDAQ	ITRI	Mon, Apr 6, 1998	19.38	19.63	18.88	19.00
1114	NASDAQ	ITRI	Fri, Apr 3, 1998	20.00	20.00	18.88	19.38
1113	NASDAQ	ITRI	Thu, Apr 2, 1998	19.13	19.75	19.13	19.69
1112	NASDAQ	ITRI	Wed, Apr 1, 1998	19.00	19.56	19.00	19.50
1111	NASDAQ	ITRI	Tue, Mar 31, 1998	19.25	19.50	19.25	19.44
1110	NASDAQ	ITRI	Mon, Mar 30, 1998	19.25	19.63	19.00	19.25
1109	NASDAQ	ITRI	Fri, Mar 27, 1998	19.88	20.00	19.25	19.44
1108	NASDAQ	ITRI	Thu, Mar 26, 1998	20.13	20.13	19.63	19.88
1107	NASDAQ	ITRI	Wed, Mar 25, 1998	20.38	20.50	20.13	20.13
1106	NASDAQ	ITRI	Tue, Mar 24, 1998	20.38	20.50	20.00	20.44
1105	NASDAQ	ITRI	Mon, Mar 23, 1998	20.00	20.31	19.75	19.88
1104	NASDAQ	ITRI	Fri, Mar 20, 1998	20.94	20.94	19.69	19.81
1103	NASDAQ	ITRI	Thu, Mar 19, 1998	20.13	20.88	20.13	20.50
1102	NASDAQ	ITRI	Wed, Mar 18, 1998	20.13	20.25	19.75	20.13
1101	NASDAQ	ITRI	Tue, Mar 17, 1998	21.50	21.75	19.50	19.75
1100	NASDAQ	ITRI	Mon, Mar 16, 1998	21.38	21.63	21.38	21.50
1099	NASDAQ	ITRI	Fri, Mar 13, 1998	21.00	21.63	21.00	21.38
1098	NASDAQ	ITRI	Thu, Mar 12, 1998	21.56	21.56	21.00	21.25
1097	NASDAQ	ITRI	Wed, Mar 11, 1998	21.25	21.56	21.25	21.56
1096	NASDAQ	ITRI	Tue, Mar 10, 1998	21.00	21.50	20.75	21.50
1095	NASDAQ	ITRI	Mon, Mar 9, 1998	21.00	21.50	20.75	21.00
1094	NASDAQ	ITRI	Fri, Mar 6, 1998	20.75	21.69	20.75	21.63
1093	NASDAQ	ITRI	Thu, Mar 5, 1998	20.50	21.25	20.50	21.00
1092	NASDAQ	ITRI	Wed, Mar 4, 1998	21.13	21.75	20.88	21.50
1091	NASDAQ	ITRI	Tue, Mar 3, 1998	21.00	21.69	21.00	21.63
1090	NASDAQ	ITRI	Mon, Mar 2, 1998	21.50	22.00	21.25	21.63
1089	NASDAQ	ITRI	Fri, Feb 27, 1998	21.13	21.50	21.13	21.13
1088	NASDAQ	ITRI	Thu, Feb 26, 1998	21.13	21.75	21.13	21.63
1087	NASDAQ	ITRI	Wed, Feb 25, 1998	21.25	21.69	20.88	21.69
1086	NASDAQ	ITRI	Tue, Feb 24, 1998	21.25	21.25	20.88	21.25
1085	NASDAQ	ITRI	Mon, Feb 23, 1998	21.13	21.25	20.75	20.88
1084	NASDAQ	ITRI	Fri, Feb 20, 1998	21.00	21.50	20.88	21.38
1083	NASDAQ	ITRI	Thu, Feb 19, 1998	21.63	21.75	20.88	21.00
1082	NASDAQ	ITRI	Wed, Feb 18, 1998	21.25	21.75	21.13	21.13
1081	NASDAQ	ITRI	Tue, Feb 17, 1998	21.00	21.75	21.00	21.44
1080	NASDAQ	ITRI	Fri, Feb 13, 1998	21.25	21.25	20.75	21.13
1079	NASDAQ	ITRI	Thu, Feb 12, 1998	21.00	21.50	20.50	20.88
1078	NASDAQ	ITRI	Wed, Feb 11, 1998	20.50	21.25	20.50	21.00
1077	NASDAQ	ITRI	Tue, Feb 10, 1998	20.50	21.25	20.25	20.50
1076	NASDAQ	ITRI	Mon, Feb 9, 1998	20.25	20.75	19.88	20.13
1075	NASDAQ	ITRI	Fri, Feb 6, 1998	20.75	20.88	19.50	19.94
1074	NASDAQ	ITRI	Thu, Feb 5, 1998	19.75	21.75	19.00	21.50
1073	NASDAQ	ITRI	Wed, Feb 4, 1998	16.00	19.75	15.75	19.75
1072	NASDAQ	ITRI	Tue, Feb 3, 1998	16.13	16.13	15.50	16.06
1071	NASDAQ	ITRI	Mon, Feb 2, 1998	16.13	16.13	15.75	16.00
1070	NASDAQ	ITRI	Fri, Jan 30, 1998	15.63	16.13	15.56	15.88
1069	NASDAQ	ITRI	Thu, Jan 29, 1998	16.00	16.25	15.63	15.69
1068	NASDAQ	ITRI	Wed, Jan 28, 1998	16.00	16.38	15.81	15.81
1067	NASDAQ	ITRI	Tue, Jan 27, 1998	15.56	16.75	15.56	16.63
1066	NASDAQ	ITRI	Mon, Jan 26, 1998	15.75	16.38	15.75	15.88
1065	NASDAQ	ITRI	Fri, Jan 23, 1998	16.50	16.88	16.00	16.06
1064	NASDAQ	ITRI	Thu, Jan 22, 1998	17.00	17.13	16.38	16.69
1063	NASDAQ	ITRI	Wed, Jan 21, 1998	17.00	17.06	16.56	17.00
1062	NASDAQ	ITRI	Tue, Jan 20, 1998	17.13	17.38	16.63	17.38
1061	NASDAQ	ITRI	Fri, Jan 16, 1998	17.13	17.13	16.63	16.88
1060	NASDAQ	ITRI	Thu, Jan 15, 1998	17.13	17.13	16.50	16.63
1059	NASDAQ	ITRI	Wed, Jan 14, 1998	17.13	17.13	16.50	17.13
1058	NASDAQ	ITRI	Tue, Jan 13, 1998	16.50	17.13	16.25	16.63
1057	NASDAQ	ITRI	Mon, Jan 12, 1998	17.38	18.00	16.00	16.50
1056	NASDAQ	ITRI	Fri, Jan 9, 1998	18.38	18.63	17.88	17.94
1055	NASDAQ	ITRI	Thu, Jan 8, 1998	18.25	18.50	18.00	18.25
1054	NASDAQ	ITRI	Wed, Jan 7, 1998	19.25	19.25	18.25	18.38
1053	NASDAQ	ITRI	Tue, Jan 6, 1998	18.88	19.13	18.50	18.50
1052	NASDAQ	ITRI	Mon, Jan 5, 1998	18.88	19.38	18.88	19.13
1051	NASDAQ	ITRI	Fri, Jan 2, 1998	18.50	19.00	17.88	18.88
1050	NASDAQ	ITRI	Wed, Dec 31, 1997	17.88	18.38	17.88	18.00
1049	NASDAQ	ITRI	Tue, Dec 30, 1997	17.75	18.38	17.75	18.00
1048	NASDAQ	ITRI	Mon, Dec 29, 1997	17.75	18.38	17.75	18.06
1047	NASDAQ	ITRI	Fri, Dec 26, 1997	17.88	18.13	17.63	17.75
1046	NASDAQ	ITRI	Wed, Dec 24, 1997	17.50	18.00	17.50	17.88
1045	NASDAQ	ITRI	Tue, Dec 23, 1997	17.88	18.13	17.25	17.88
1044	NASDAQ	ITRI	Mon, Dec 22, 1997	16.75	18.25	16.25	17.88
1043	NASDAQ	ITRI	Fri, Dec 19, 1997	14.88	16.75	14.88	16.44
1042	NASDAQ	ITRI	Thu, Dec 18, 1997	17.00	17.00	15.00	15.25
1041	NASDAQ	ITRI	Wed, Dec 17, 1997	17.75	18.25	16.13	17.00
1040	NASDAQ	ITRI	Tue, Dec 16, 1997	15.75	17.00	15.38	17.00
1039	NASDAQ	ITRI	Mon, Dec 15, 1997	17.13	17.44	14.25	15.75
1038	NASDAQ	ITRI	Fri, Dec 12, 1997	18.38	18.50	16.38	17.13
1037	NASDAQ	ITRI	Thu, Dec 11, 1997	18.38	18.81	17.75	18.13
1036	NASDAQ	ITRI	Wed, Dec 10, 1997	19.25	19.31	18.75	19.25
1035	NASDAQ	ITRI	Tue, Dec 9, 1997	20.50	20.50	19.25	19.38
1034	NASDAQ	ITRI	Mon, Dec 8, 1997	20.75	21.13	19.88	20.00
1033	NASDAQ	ITRI	Fri, Dec 5, 1997	21.75	21.75	20.75	20.75
1032	NASDAQ	ITRI	Thu, Dec 4, 1997	20.13	22.13	20.13	21.50
1031	NASDAQ	ITRI	Wed, Dec 3, 1997	19.00	20.38	19.00	20.38
1030	NASDAQ	ITRI	Tue, Dec 2, 1997	20.00	20.00	19.13	19.13
1029	NASDAQ	ITRI	Mon, Dec 1, 1997	18.00	20.13	18.00	19.50
1028	NASDAQ	ITRI	Fri, Nov 28, 1997	18.00	18.50	18.00	18.00
1027	NASDAQ	ITRI	Wed, Nov 26, 1997	18.13	18.50	17.75	18.19
1026	NASDAQ	ITRI	Tue, Nov 25, 1997	18.13	18.50	17.75	18.25
1025	NASDAQ	ITRI	Mon, Nov 24, 1997	18.63	18.63	17.75	18.00
1024	NASDAQ	ITRI	Fri, Nov 21, 1997	18.75	18.75	17.50	17.94
1023	NASDAQ	ITRI	Thu, Nov 20, 1997	18.25	18.75	18.00	18.50
1022	NASDAQ	ITRI	Wed, Nov 19, 1997	18.13	19.25	18.00	18.75
1021	NASDAQ	ITRI	Tue, Nov 18, 1997	19.38	19.38	18.13	18.13
1020	NASDAQ	ITRI	Mon, Nov 17, 1997	19.00	19.63	18.75	19.13
1019	NASDAQ	ITRI	Fri, Nov 14, 1997	18.38	19.75	18.00	19.00
1018	NASDAQ	ITRI	Thu, Nov 13, 1997	17.50	18.38	16.75	17.88
1017	NASDAQ	ITRI	Wed, Nov 12, 1997	18.75	19.25	17.00	17.50
1016	NASDAQ	ITRI	Tue, Nov 11, 1997	19.50	20.00	18.63	19.50
1015	NASDAQ	ITRI	Mon, Nov 10, 1997	20.00	21.00	19.50	19.75
1014	NASDAQ	ITRI	Fri, Nov 7, 1997	20.75	21.00	19.50	20.25
1013	NASDAQ	ITRI	Thu, Nov 6, 1997	21.63	21.63	21.25	21.25
1012	NASDAQ	ITRI	Wed, Nov 5, 1997	21.00	21.63	20.75	21.63
1011	NASDAQ	ITRI	Tue, Nov 4, 1997	20.75	21.50	20.50	20.56
1010	NASDAQ	ITRI	Mon, Nov 3, 1997	20.75	21.50	20.50	20.75
1009	NASDAQ	ITRI	Fri, Oct 31, 1997	21.50	21.88	20.38	20.50
1008	NASDAQ	ITRI	Thu, Oct 30, 1997	20.75	21.88	20.75	21.63
1007	NASDAQ	ITRI	Wed, Oct 29, 1997	23.00	23.00	21.25	21.88
1006	NASDAQ	ITRI	Tue, Oct 28, 1997	19.13	22.63	18.75	22.13
1005	NASDAQ	ITRI	Mon, Oct 27, 1997	20.25	20.38	19.50	19.50
1004	NASDAQ	ITRI	Fri, Oct 24, 1997	22.75	22.75	21.00	21.25
1003	NASDAQ	ITRI	Thu, Oct 23, 1997	23.00	23.38	21.75	22.06
1002	NASDAQ	ITRI	Wed, Oct 22, 1997	23.25	23.63	23.00	23.25
1001	NASDAQ	ITRI	Tue, Oct 21, 1997	23.50	23.75	23.25	23.63
1000	NASDAQ	ITRI	Mon, Oct 20, 1997	24.00	24.00	23.25	23.63
999	NASDAQ	ITRI	Fri, Oct 17, 1997	24.25	24.63	23.38	24.00
998	NASDAQ	ITRI	Thu, Oct 16, 1997	24.88	24.88	24.25	24.25
997	NASDAQ	ITRI	Wed, Oct 15, 1997	25.50	25.75	24.50	24.75
996	NASDAQ	ITRI	Tue, Oct 14, 1997	25.50	27.00	25.50	26.63
995	NASDAQ	ITRI	Mon, Oct 13, 1997	25.25	26.00	25.00	25.00
994	NASDAQ	ITRI	Fri, Oct 10, 1997	25.63	26.00	25.00	25.50
993	NASDAQ	ITRI	Thu, Oct 9, 1997	25.13	26.00	25.00	26.00
992	NASDAQ	ITRI	Wed, Oct 8, 1997	25.00	25.50	24.63	25.38
991	NASDAQ	ITRI	Tue, Oct 7, 1997	23.50	25.00	23.38	24.63
990	NASDAQ	ITRI	Mon, Oct 6, 1997	23.50	24.00	23.25	23.56
989	NASDAQ	ITRI	Fri, Oct 3, 1997	24.13	24.13	23.50	23.56
988	NASDAQ	ITRI	Thu, Oct 2, 1997	24.38	24.75	23.69	23.69
987	NASDAQ	ITRI	Wed, Oct 1, 1997	24.88	24.88	24.25	24.63
986	NASDAQ	ITRI	Tue, Sep 30, 1997	24.38	24.75	24.25	24.75
985	NASDAQ	ITRI	Mon, Sep 29, 1997	24.50	24.75	24.00	24.25
984	NASDAQ	ITRI	Fri, Sep 26, 1997	24.38	24.88	24.25	24.50
983	NASDAQ	ITRI	Thu, Sep 25, 1997	24.50	25.00	24.25	24.88
982	NASDAQ	ITRI	Wed, Sep 24, 1997	25.00	25.25	24.50	24.69
981	NASDAQ	ITRI	Tue, Sep 23, 1997	24.75	25.25	24.75	24.88
980	NASDAQ	ITRI	Mon, Sep 22, 1997	25.50	25.50	24.38	24.81
979	NASDAQ	ITRI	Fri, Sep 19, 1997	25.75	25.75	25.25	25.44
978	NASDAQ	ITRI	Thu, Sep 18, 1997	25.75	26.38	25.00	25.50
977	NASDAQ	ITRI	Wed, Sep 17, 1997	25.75	26.00	25.13	25.25
976	NASDAQ	ITRI	Tue, Sep 16, 1997	25.38	25.75	25.00	25.75
975	NASDAQ	ITRI	Mon, Sep 15, 1997	25.38	25.38	25.00	25.38
974	NASDAQ	ITRI	Fri, Sep 12, 1997	25.63	25.63	24.75	25.38
973	NASDAQ	ITRI	Thu, Sep 11, 1997	26.00	26.00	25.00	25.38
972	NASDAQ	ITRI	Wed, Sep 10, 1997	26.25	26.75	25.63	25.75
971	NASDAQ	ITRI	Tue, Sep 9, 1997	27.38	27.38	26.38	26.63
970	NASDAQ	ITRI	Mon, Sep 8, 1997	26.88	27.25	26.88	27.00
969	NASDAQ	ITRI	Fri, Sep 5, 1997	26.25	27.50	26.06	26.88
968	NASDAQ	ITRI	Thu, Sep 4, 1997	25.50	26.50	25.00	26.25
967	NASDAQ	ITRI	Wed, Sep 3, 1997	25.13	25.13	24.63	24.94
966	NASDAQ	ITRI	Tue, Sep 2, 1997	24.25	25.25	23.88	25.13
965	NASDAQ	ITRI	Fri, Aug 29, 1997	23.75	24.25	23.75	24.00
964	NASDAQ	ITRI	Thu, Aug 28, 1997	23.50	24.13	23.50	23.94
963	NASDAQ	ITRI	Wed, Aug 27, 1997	23.13	24.06	23.13	24.06
962	NASDAQ	ITRI	Tue, Aug 26, 1997	23.13	23.63	23.13	23.13
961	NASDAQ	ITRI	Mon, Aug 25, 1997	23.69	23.75	23.13	23.38
960	NASDAQ	ITRI	Fri, Aug 22, 1997	23.75	23.88	23.00	23.75
959	NASDAQ	ITRI	Thu, Aug 21, 1997	23.00	24.75	23.00	23.88
958	NASDAQ	ITRI	Wed, Aug 20, 1997	23.25	23.50	23.00	23.25
957	NASDAQ	ITRI	Tue, Aug 19, 1997	23.88	24.25	23.13	23.38
956	NASDAQ	ITRI	Mon, Aug 18, 1997	23.38	24.38	23.00	24.25
955	NASDAQ	ITRI	Fri, Aug 15, 1997	24.25	24.38	23.00	23.38
954	NASDAQ	ITRI	Thu, Aug 14, 1997	25.25	25.25	24.25	24.38
953	NASDAQ	ITRI	Wed, Aug 13, 1997	25.25	25.50	24.50	24.69
952	NASDAQ	ITRI	Tue, Aug 12, 1997	22.75	25.13	22.63	25.00
951	NASDAQ	ITRI	Mon, Aug 11, 1997	22.88	22.88	22.25	22.63
950	NASDAQ	ITRI	Fri, Aug 8, 1997	21.50	22.50	21.50	22.44
949	NASDAQ	ITRI	Thu, Aug 7, 1997	23.25	23.25	21.75	22.13
948	NASDAQ	ITRI	Wed, Aug 6, 1997	23.25	23.38	23.00	23.13
947	NASDAQ	ITRI	Tue, Aug 5, 1997	23.50	23.50	23.00	23.25
946	NASDAQ	ITRI	Mon, Aug 4, 1997	23.25	23.50	23.25	23.50
945	NASDAQ	ITRI	Fri, Aug 1, 1997	23.88	24.00	23.25	23.38
944	NASDAQ	ITRI	Thu, Jul 31, 1997	24.00	24.00	23.75	23.88
943	NASDAQ	ITRI	Wed, Jul 30, 1997	23.75	24.00	23.50	24.00
942	NASDAQ	ITRI	Tue, Jul 29, 1997	23.50	23.75	23.25	23.75
941	NASDAQ	ITRI	Mon, Jul 28, 1997	23.25	23.50	23.00	23.38
940	NASDAQ	ITRI	Fri, Jul 25, 1997	23.00	23.25	22.38	23.00
939	NASDAQ	ITRI	Thu, Jul 24, 1997	24.38	24.38	22.50	23.00
938	NASDAQ	ITRI	Wed, Jul 23, 1997	24.75	25.00	24.13	24.38
937	NASDAQ	ITRI	Tue, Jul 22, 1997	25.00	25.13	24.25	25.00
936	NASDAQ	ITRI	Mon, Jul 21, 1997	24.27	25.00	24.25	24.56
935	NASDAQ	ITRI	Fri, Jul 18, 1997	24.38	25.13	24.25	25.13
934	NASDAQ	ITRI	Thu, Jul 17, 1997	25.00	25.50	24.38	24.88
933	NASDAQ	ITRI	Wed, Jul 16, 1997	26.00	26.00	25.00	25.00
932	NASDAQ	ITRI	Tue, Jul 15, 1997	25.25	26.00	25.13	25.63
931	NASDAQ	ITRI	Mon, Jul 14, 1997	26.25	26.25	25.38	25.50
930	NASDAQ	ITRI	Fri, Jul 11, 1997	25.75	26.50	25.75	26.00
929	NASDAQ	ITRI	Thu, Jul 10, 1997	26.00	26.00	25.00	25.75
928	NASDAQ	ITRI	Wed, Jul 9, 1997	25.50	26.00	25.25	25.75
927	NASDAQ	ITRI	Tue, Jul 8, 1997	26.00	26.13	25.25	25.50
926	NASDAQ	ITRI	Mon, Jul 7, 1997	26.25	26.25	25.75	26.00
925	NASDAQ	ITRI	Thu, Jul 3, 1997	26.25	26.75	25.75	26.00
924	NASDAQ	ITRI	Wed, Jul 2, 1997	26.25	27.00	26.00	26.25
923	NASDAQ	ITRI	Tue, Jul 1, 1997	25.88	26.25	25.50	26.00
922	NASDAQ	ITRI	Mon, Jun 30, 1997	25.88	25.88	25.00	25.88
921	NASDAQ	ITRI	Fri, Jun 27, 1997	26.25	26.25	25.63	25.88
920	NASDAQ	ITRI	Thu, Jun 26, 1997	26.00	26.63	26.00	26.19
919	NASDAQ	ITRI	Wed, Jun 25, 1997	26.75	26.75	26.13	26.50
918	NASDAQ	ITRI	Tue, Jun 24, 1997	26.75	27.00	25.75	26.50
917	NASDAQ	ITRI	Mon, Jun 23, 1997	27.50	27.50	26.50	26.50
916	NASDAQ	ITRI	Fri, Jun 20, 1997	26.50	27.63	26.25	27.25
915	NASDAQ	ITRI	Thu, Jun 19, 1997	26.25	26.75	25.25	25.63
914	NASDAQ	ITRI	Wed, Jun 18, 1997	26.25	27.25	26.25	26.75
913	NASDAQ	ITRI	Tue, Jun 17, 1997	25.75	27.13	24.38	26.75
912	NASDAQ	ITRI	Mon, Jun 16, 1997	26.00	26.75	25.50	25.63
911	NASDAQ	ITRI	Fri, Jun 13, 1997	27.50	27.63	26.50	26.50
910	NASDAQ	ITRI	Thu, Jun 12, 1997	28.00	28.13	26.75	27.00
909	NASDAQ	ITRI	Wed, Jun 11, 1997	26.63	27.25	26.25	26.75
908	NASDAQ	ITRI	Tue, Jun 10, 1997	27.63	27.75	26.75	27.13
907	NASDAQ	ITRI	Mon, Jun 9, 1997	27.13	27.75	27.00	27.00
906	NASDAQ	ITRI	Fri, Jun 6, 1997	26.63	27.63	26.50	27.44
905	NASDAQ	ITRI	Thu, Jun 5, 1997	27.00	28.00	26.75	27.25
904	NASDAQ	ITRI	Wed, Jun 4, 1997	26.00	27.00	25.38	27.00
903	NASDAQ	ITRI	Tue, Jun 3, 1997	26.25	26.25	25.38	26.00
902	NASDAQ	ITRI	Mon, Jun 2, 1997	27.00	27.00	25.50	26.25
901	NASDAQ	ITRI	Fri, May 30, 1997	26.50	27.00	26.00	26.88
900	NASDAQ	ITRI	Thu, May 29, 1997	26.25	27.50	26.25	26.25
899	NASDAQ	ITRI	Wed, May 28, 1997	25.50	26.75	25.50	26.75
898	NASDAQ	ITRI	Tue, May 27, 1997	24.50	26.25	24.02	26.00
897	NASDAQ	ITRI	Fri, May 23, 1997	24.00	24.50	23.50	24.50
896	NASDAQ	ITRI	Thu, May 22, 1997	24.63	24.63	23.75	23.75
895	NASDAQ	ITRI	Wed, May 21, 1997	24.88	25.00	24.25	24.38
894	NASDAQ	ITRI	Tue, May 20, 1997	24.75	24.88	24.50	24.50
893	NASDAQ	ITRI	Mon, May 19, 1997	25.00	25.25	24.75	24.75
892	NASDAQ	ITRI	Fri, May 16, 1997	25.63	25.75	24.75	24.75
891	NASDAQ	ITRI	Thu, May 15, 1997	25.00	25.75	25.00	25.63
890	NASDAQ	ITRI	Wed, May 14, 1997	24.88	25.25	24.13	24.75
889	NASDAQ	ITRI	Tue, May 13, 1997	24.88	25.13	24.25	24.75
888	NASDAQ	ITRI	Mon, May 12, 1997	24.75	25.25	24.25	24.50
887	NASDAQ	ITRI	Fri, May 9, 1997	25.00	25.75	24.75	24.75
886	NASDAQ	ITRI	Thu, May 8, 1997	24.13	25.75	24.13	24.75
885	NASDAQ	ITRI	Wed, May 7, 1997	23.75	24.63	23.00	24.63
884	NASDAQ	ITRI	Tue, May 6, 1997	24.13	24.25	23.00	23.38
883	NASDAQ	ITRI	Mon, May 5, 1997	23.00	24.38	22.00	24.00
882	NASDAQ	ITRI	Fri, May 2, 1997	22.25	23.00	22.00	22.25
881	NASDAQ	ITRI	Thu, May 1, 1997	20.75	22.38	20.75	22.00
880	NASDAQ	ITRI	Wed, Apr 30, 1997	19.38	21.63	19.38	21.00
879	NASDAQ	ITRI	Tue, Apr 29, 1997	22.25	22.25	19.88	19.88
878	NASDAQ	ITRI	Mon, Apr 28, 1997	21.38	22.25	21.19	22.13
877	NASDAQ	ITRI	Fri, Apr 25, 1997	21.88	21.88	20.63	21.00
876	NASDAQ	ITRI	Thu, Apr 24, 1997	22.25	22.25	21.25	21.75
875	NASDAQ	ITRI	Wed, Apr 23, 1997	22.38	22.75	21.75	21.75
874	NASDAQ	ITRI	Tue, Apr 22, 1997	21.50	22.38	20.75	21.88
873	NASDAQ	ITRI	Mon, Apr 21, 1997	20.88	21.38	20.50	21.13
872	NASDAQ	ITRI	Fri, Apr 18, 1997	20.50	21.50	20.25	20.50
871	NASDAQ	ITRI	Thu, Apr 17, 1997	21.00	21.38	20.25	20.75
870	NASDAQ	ITRI	Wed, Apr 16, 1997	20.25	21.00	19.50	21.00
869	NASDAQ	ITRI	Tue, Apr 15, 1997	21.13	21.25	19.00	20.00
868	NASDAQ	ITRI	Mon, Apr 14, 1997	21.00	21.38	20.38	20.63
867	NASDAQ	ITRI	Fri, Apr 11, 1997	21.50	21.50	20.75	21.13
866	NASDAQ	ITRI	Thu, Apr 10, 1997	21.13	21.75	20.38	21.00
865	NASDAQ	ITRI	Wed, Apr 9, 1997	20.75	21.38	20.63	20.88
864	NASDAQ	ITRI	Tue, Apr 8, 1997	19.50	20.63	19.25	20.00
863	NASDAQ	ITRI	Mon, Apr 7, 1997	18.88	19.50	18.75	19.50
862	NASDAQ	ITRI	Fri, Apr 4, 1997	18.75	19.25	18.50	19.25
861	NASDAQ	ITRI	Thu, Apr 3, 1997	18.75	19.25	18.50	19.25
860	NASDAQ	ITRI	Wed, Apr 2, 1997	19.25	19.63	18.75	19.25
859	NASDAQ	ITRI	Tue, Apr 1, 1997	18.88	19.63	18.88	19.38
858	NASDAQ	ITRI	Mon, Mar 31, 1997	19.25	19.63	18.75	19.00
857	NASDAQ	ITRI	Thu, Mar 27, 1997	20.13	20.13	19.25	19.63
856	NASDAQ	ITRI	Wed, Mar 26, 1997	19.75	20.25	19.38	19.63
855	NASDAQ	ITRI	Tue, Mar 25, 1997	19.13	19.75	18.88	19.50
854	NASDAQ	ITRI	Mon, Mar 24, 1997	18.88	19.38	18.75	19.00
853	NASDAQ	ITRI	Fri, Mar 21, 1997	19.00	19.38	18.88	19.38
852	NASDAQ	ITRI	Thu, Mar 20, 1997	19.25	19.75	18.88	19.38
851	NASDAQ	ITRI	Wed, Mar 19, 1997	19.75	20.25	18.88	18.88
850	NASDAQ	ITRI	Tue, Mar 18, 1997	19.75	20.63	19.25	19.75
849	NASDAQ	ITRI	Mon, Mar 17, 1997	20.75	20.75	19.50	19.63
848	NASDAQ	ITRI	Fri, Mar 14, 1997	19.50	20.00	19.25	19.50
847	NASDAQ	ITRI	Thu, Mar 13, 1997	20.00	20.25	19.38	19.38
846	NASDAQ	ITRI	Wed, Mar 12, 1997	21.75	21.75	19.63	19.75
845	NASDAQ	ITRI	Tue, Mar 11, 1997	23.50	23.50	21.00	21.50
844	NASDAQ	ITRI	Mon, Mar 10, 1997	23.75	24.00	22.50	23.50
843	NASDAQ	ITRI	Fri, Mar 7, 1997	19.50	23.50	19.50	22.25
842	NASDAQ	ITRI	Thu, Mar 6, 1997	18.88	19.88	18.25	19.31
841	NASDAQ	ITRI	Wed, Mar 5, 1997	17.38	18.50	16.75	18.13
840	NASDAQ	ITRI	Tue, Mar 4, 1997	17.00	17.38	16.75	17.13
839	NASDAQ	ITRI	Mon, Mar 3, 1997	17.13	17.13	16.75	16.75
838	NASDAQ	ITRI	Fri, Feb 28, 1997	17.00	17.50	16.75	17.13
837	NASDAQ	ITRI	Thu, Feb 27, 1997	17.50	17.63	17.00	17.25
836	NASDAQ	ITRI	Wed, Feb 26, 1997	17.38	17.75	17.38	17.50
835	NASDAQ	ITRI	Tue, Feb 25, 1997	17.88	17.88	17.38	17.75
834	NASDAQ	ITRI	Mon, Feb 24, 1997	18.00	18.13	17.63	17.75
833	NASDAQ	ITRI	Fri, Feb 21, 1997	17.69	18.25	17.63	17.75
832	NASDAQ	ITRI	Thu, Feb 20, 1997	18.25	18.25	17.75	18.00
831	NASDAQ	ITRI	Wed, Feb 19, 1997	17.63	18.25	17.63	17.88
830	NASDAQ	ITRI	Tue, Feb 18, 1997	18.00	18.38	17.63	18.25
829	NASDAQ	ITRI	Fri, Feb 14, 1997	18.13	18.13	17.50	17.94
828	NASDAQ	ITRI	Thu, Feb 13, 1997	17.75	18.50	17.75	18.13
827	NASDAQ	ITRI	Wed, Feb 12, 1997	18.00	18.50	17.88	17.88
826	NASDAQ	ITRI	Tue, Feb 11, 1997	18.00	18.75	17.81	18.00
825	NASDAQ	ITRI	Mon, Feb 10, 1997	19.25	19.25	18.38	18.63
824	NASDAQ	ITRI	Fri, Feb 7, 1997	20.00	20.50	18.25	19.25
823	NASDAQ	ITRI	Thu, Feb 6, 1997	18.50	20.50	17.13	20.00
822	NASDAQ	ITRI	Wed, Feb 5, 1997	20.75	21.13	19.50	20.00
821	NASDAQ	ITRI	Tue, Feb 4, 1997	22.13	22.13	20.50	21.13
820	NASDAQ	ITRI	Mon, Feb 3, 1997	23.50	23.50	21.25	22.13
819	NASDAQ	ITRI	Fri, Jan 31, 1997	25.13	25.25	22.75	23.25
818	NASDAQ	ITRI	Thu, Jan 30, 1997	24.75	26.00	24.50	24.75
817	NASDAQ	ITRI	Wed, Jan 29, 1997	23.50	25.00	23.00	24.25
816	NASDAQ	ITRI	Tue, Jan 28, 1997	23.50	24.75	22.88	23.50
815	NASDAQ	ITRI	Mon, Jan 27, 1997	20.50	23.75	19.50	23.00
814	NASDAQ	ITRI	Fri, Jan 24, 1997	19.75	20.50	19.50	20.50
813	NASDAQ	ITRI	Thu, Jan 23, 1997	20.13	20.25	19.25	19.81
812	NASDAQ	ITRI	Wed, Jan 22, 1997	19.13	20.25	19.13	20.00
811	NASDAQ	ITRI	Tue, Jan 21, 1997	19.25	20.00	19.13	19.13
810	NASDAQ	ITRI	Mon, Jan 20, 1997	19.75	19.75	19.00	19.75
809	NASDAQ	ITRI	Fri, Jan 17, 1997	19.75	19.75	19.00	19.00
808	NASDAQ	ITRI	Thu, Jan 16, 1997	18.50	19.50	18.50	19.00
807	NASDAQ	ITRI	Wed, Jan 15, 1997	19.50	19.50	18.38	18.75
806	NASDAQ	ITRI	Tue, Jan 14, 1997	19.00	19.50	18.25	18.50
805	NASDAQ	ITRI	Mon, Jan 13, 1997	19.25	19.25	18.25	18.50
804	NASDAQ	ITRI	Fri, Jan 10, 1997	18.50	19.00	18.00	19.00
803	NASDAQ	ITRI	Thu, Jan 9, 1997	19.00	19.25	18.50	19.25
802	NASDAQ	ITRI	Wed, Jan 8, 1997	18.50	19.13	18.50	19.00
801	NASDAQ	ITRI	Tue, Jan 7, 1997	18.75	19.25	18.50	18.88
800	NASDAQ	ITRI	Mon, Jan 6, 1997	18.75	19.75	18.25	19.00
799	NASDAQ	ITRI	Fri, Jan 3, 1997	18.25	19.63	18.00	18.75
798	NASDAQ	ITRI	Thu, Jan 2, 1997	17.50	18.38	17.50	18.25
797	NASDAQ	ITRI	Tue, Dec 31, 1996	17.50	17.75	17.25	17.75
796	NASDAQ	ITRI	Mon, Dec 30, 1996	18.50	18.50	17.25	17.25
795	NASDAQ	ITRI	Fri, Dec 27, 1996	18.00	18.50	18.00	18.00
794	NASDAQ	ITRI	Thu, Dec 26, 1996	17.75	18.75	17.75	18.25
793	NASDAQ	ITRI	Tue, Dec 24, 1996	17.50	18.50	17.50	17.77
792	NASDAQ	ITRI	Mon, Dec 23, 1996	17.75	18.13	17.38	18.13
791	NASDAQ	ITRI	Fri, Dec 20, 1996	17.75	18.00	17.38	17.38
790	NASDAQ	ITRI	Thu, Dec 19, 1996	19.00	19.63	17.25	18.00
789	NASDAQ	ITRI	Wed, Dec 18, 1996	19.00	19.75	19.00	19.00
788	NASDAQ	ITRI	Tue, Dec 17, 1996	18.50	19.00	18.25	18.50
787	NASDAQ	ITRI	Mon, Dec 16, 1996	18.75	19.75	18.50	18.50
786	NASDAQ	ITRI	Fri, Dec 13, 1996	19.00	19.25	18.75	18.88
785	NASDAQ	ITRI	Thu, Dec 12, 1996	19.00	19.75	19.00	19.25
784	NASDAQ	ITRI	Wed, Dec 11, 1996	19.25	19.75	18.75	19.63
783	NASDAQ	ITRI	Tue, Dec 10, 1996	20.00	20.00	19.25	19.63
782	NASDAQ	ITRI	Mon, Dec 9, 1996	19.00	20.00	19.00	20.00
781	NASDAQ	ITRI	Fri, Dec 6, 1996	17.25	20.00	17.25	19.00
780	NASDAQ	ITRI	Thu, Dec 5, 1996	18.75	19.25	18.25	19.00
779	NASDAQ	ITRI	Wed, Dec 4, 1996	18.75	19.50	18.25	18.25
778	NASDAQ	ITRI	Tue, Dec 3, 1996	19.25	19.50	18.75	19.50
777	NASDAQ	ITRI	Mon, Dec 2, 1996	19.50	20.25	18.75	19.00
776	NASDAQ	ITRI	Fri, Nov 29, 1996	19.75	20.13	19.25	19.50
775	NASDAQ	ITRI	Wed, Nov 27, 1996	19.50	19.75	18.75	19.75
774	NASDAQ	ITRI	Tue, Nov 26, 1996	18.50	19.50	17.50	19.25
773	NASDAQ	ITRI	Mon, Nov 25, 1996	18.00	18.25	17.25	18.25
772	NASDAQ	ITRI	Fri, Nov 22, 1996	18.00	18.50	17.25	17.25
771	NASDAQ	ITRI	Thu, Nov 21, 1996	18.88	18.88	16.75	17.75
770	NASDAQ	ITRI	Wed, Nov 20, 1996	19.00	19.25	18.50	18.75
769	NASDAQ	ITRI	Tue, Nov 19, 1996	20.25	20.25	19.00	19.38
768	NASDAQ	ITRI	Mon, Nov 18, 1996	20.25	20.25	19.75	19.88
767	NASDAQ	ITRI	Fri, Nov 15, 1996	20.25	20.25	19.00	20.25
766	NASDAQ	ITRI	Thu, Nov 14, 1996	19.25	20.25	19.13	20.00
765	NASDAQ	ITRI	Wed, Nov 13, 1996	20.25	20.50	18.63	19.13
764	NASDAQ	ITRI	Tue, Nov 12, 1996	19.75	20.25	19.25	19.75
763	NASDAQ	ITRI	Mon, Nov 11, 1996	20.00	20.00	18.50	20.00
762	NASDAQ	ITRI	Fri, Nov 8, 1996	21.00	21.13	20.00	20.13
761	NASDAQ	ITRI	Thu, Nov 7, 1996	20.25	20.88	19.88	20.88
760	NASDAQ	ITRI	Wed, Nov 6, 1996	19.50	20.50	19.00	20.25
759	NASDAQ	ITRI	Tue, Nov 5, 1996	18.00	19.50	17.50	19.13
758	NASDAQ	ITRI	Mon, Nov 4, 1996	15.50	18.25	15.38	17.25
757	NASDAQ	ITRI	Fri, Nov 1, 1996	16.25	16.50	15.38	16.00
756	NASDAQ	ITRI	Thu, Oct 31, 1996	16.38	16.63	15.50	16.63
755	NASDAQ	ITRI	Wed, Oct 30, 1996	15.25	16.38	15.13	16.38
754	NASDAQ	ITRI	Tue, Oct 29, 1996	15.13	15.25	14.88	15.25
753	NASDAQ	ITRI	Mon, Oct 28, 1996	15.63	15.63	14.88	15.00
752	NASDAQ	ITRI	Fri, Oct 25, 1996	16.25	16.25	15.25	15.63
751	NASDAQ	ITRI	Thu, Oct 24, 1996	15.75	16.25	15.00	16.25
750	NASDAQ	ITRI	Wed, Oct 23, 1996	20.00	20.00	14.50	15.00
749	NASDAQ	ITRI	Tue, Oct 22, 1996	21.75	21.75	19.75	20.25
748	NASDAQ	ITRI	Mon, Oct 21, 1996	21.00	21.75	21.00	21.75
747	NASDAQ	ITRI	Fri, Oct 18, 1996	22.25	22.25	21.00	21.50
746	NASDAQ	ITRI	Thu, Oct 17, 1996	22.25	23.00	21.56	21.75
745	NASDAQ	ITRI	Wed, Oct 16, 1996	23.25	23.25	21.75	22.25
744	NASDAQ	ITRI	Tue, Oct 15, 1996	23.75	24.50	22.50	23.00
743	NASDAQ	ITRI	Mon, Oct 14, 1996	23.25	24.25	23.25	23.75
742	NASDAQ	ITRI	Fri, Oct 11, 1996	24.00	24.25	23.25	23.50
741	NASDAQ	ITRI	Thu, Oct 10, 1996	24.00	24.50	23.25	24.25
740	NASDAQ	ITRI	Wed, Oct 9, 1996	24.63	24.63	23.75	24.25
739	NASDAQ	ITRI	Tue, Oct 8, 1996	25.00	25.50	24.25	24.50
738	NASDAQ	ITRI	Mon, Oct 7, 1996	25.50	25.50	24.50	25.00
737	NASDAQ	ITRI	Fri, Oct 4, 1996	25.13	25.75	24.25	25.00
736	NASDAQ	ITRI	Thu, Oct 3, 1996	25.00	25.00	23.50	24.63
735	NASDAQ	ITRI	Wed, Oct 2, 1996	25.63	25.63	24.50	25.00
734	NASDAQ	ITRI	Tue, Oct 1, 1996	25.50	26.00	24.75	25.50
733	NASDAQ	ITRI	Mon, Sep 30, 1996	27.25	27.25	26.00	26.25
732	NASDAQ	ITRI	Fri, Sep 27, 1996	28.25	28.25	26.75	27.00
731	NASDAQ	ITRI	Thu, Sep 26, 1996	26.00	29.50	25.25	27.38
730	NASDAQ	ITRI	Wed, Sep 25, 1996	24.75	25.50	23.50	25.50
729	NASDAQ	ITRI	Tue, Sep 24, 1996	21.50	23.75	21.00	23.50
728	NASDAQ	ITRI	Mon, Sep 23, 1996	22.00	22.00	20.75	21.13
727	NASDAQ	ITRI	Fri, Sep 20, 1996	20.50	21.75	19.88	21.00
726	NASDAQ	ITRI	Thu, Sep 19, 1996	21.50	21.50	19.88	20.25
725	NASDAQ	ITRI	Wed, Sep 18, 1996	21.00	21.50	21.00	21.00
724	NASDAQ	ITRI	Tue, Sep 17, 1996	22.13	22.25	21.00	21.50
723	NASDAQ	ITRI	Mon, Sep 16, 1996	22.75	22.75	21.00	21.00
722	NASDAQ	ITRI	Fri, Sep 13, 1996	20.75	21.50	20.00	21.50
721	NASDAQ	ITRI	Thu, Sep 12, 1996	21.00	21.00	20.00	20.00
720	NASDAQ	ITRI	Wed, Sep 11, 1996	23.25	23.25	19.75	21.00
719	NASDAQ	ITRI	Tue, Sep 10, 1996	31.75	31.75	27.75	29.00
718	NASDAQ	ITRI	Mon, Sep 9, 1996	31.25	31.75	31.25	31.25
717	NASDAQ	ITRI	Fri, Sep 6, 1996	32.00	32.00	31.25	31.38
716	NASDAQ	ITRI	Thu, Sep 5, 1996	33.00	33.00	31.75	32.00
715	NASDAQ	ITRI	Wed, Sep 4, 1996	33.75	34.00	33.00	33.50
714	NASDAQ	ITRI	Tue, Sep 3, 1996	33.52	34.00	33.25	34.00
713	NASDAQ	ITRI	Fri, Aug 30, 1996	35.00	35.00	34.50	34.50
712	NASDAQ	ITRI	Thu, Aug 29, 1996	35.00	35.50	34.25	34.88
711	NASDAQ	ITRI	Wed, Aug 28, 1996	35.25	35.50	34.75	35.50
710	NASDAQ	ITRI	Tue, Aug 27, 1996	34.75	35.25	34.75	35.13
709	NASDAQ	ITRI	Mon, Aug 26, 1996	33.50	35.00	33.50	34.75
708	NASDAQ	ITRI	Fri, Aug 23, 1996	35.25	35.50	33.50	33.50
707	NASDAQ	ITRI	Thu, Aug 22, 1996	35.00	35.50	34.38	35.13
706	NASDAQ	ITRI	Wed, Aug 21, 1996	35.50	35.50	34.25	35.00
705	NASDAQ	ITRI	Tue, Aug 20, 1996	34.88	35.50	34.50	35.50
704	NASDAQ	ITRI	Mon, Aug 19, 1996	35.00	35.00	32.75	34.75
703	NASDAQ	ITRI	Fri, Aug 16, 1996	34.25	36.25	34.00	34.75
702	NASDAQ	ITRI	Thu, Aug 15, 1996	33.00	34.25	31.25	34.00
701	NASDAQ	ITRI	Wed, Aug 14, 1996	34.00	34.00	33.00	33.00
700	NASDAQ	ITRI	Tue, Aug 13, 1996	34.00	34.25	33.38	34.00
699	NASDAQ	ITRI	Mon, Aug 12, 1996	36.00	36.00	33.25	33.31
698	NASDAQ	ITRI	Fri, Aug 9, 1996	36.75	37.00	35.50	36.00
697	NASDAQ	ITRI	Thu, Aug 8, 1996	36.50	36.50	35.25	35.75
696	NASDAQ	ITRI	Wed, Aug 7, 1996	36.00	36.75	35.00	36.13
695	NASDAQ	ITRI	Tue, Aug 6, 1996	33.00	36.75	32.25	35.50
694	NASDAQ	ITRI	Mon, Aug 5, 1996	35.25	35.25	33.00	34.00
693	NASDAQ	ITRI	Fri, Aug 2, 1996	32.75	35.25	31.75	35.00
692	NASDAQ	ITRI	Thu, Aug 1, 1996	31.63	32.50	31.25	32.25
691	NASDAQ	ITRI	Wed, Jul 31, 1996	32.00	32.00	31.25	32.00
690	NASDAQ	ITRI	Tue, Jul 30, 1996	32.25	32.25	31.00	32.00
689	NASDAQ	ITRI	Mon, Jul 29, 1996	33.00	34.00	31.25	32.00
688	NASDAQ	ITRI	Fri, Jul 26, 1996	33.75	34.00	33.00	33.50
687	NASDAQ	ITRI	Thu, Jul 25, 1996	32.25	33.25	31.25	32.75
686	NASDAQ	ITRI	Wed, Jul 24, 1996	29.00	31.50	29.00	31.50
685	NASDAQ	ITRI	Tue, Jul 23, 1996	31.50	32.25	30.75	30.88
684	NASDAQ	ITRI	Mon, Jul 22, 1996	32.00	32.00	31.25	31.75
683	NASDAQ	ITRI	Fri, Jul 19, 1996	31.50	32.25	31.13	31.25
682	NASDAQ	ITRI	Thu, Jul 18, 1996	33.00	33.00	31.25	32.50
681	NASDAQ	ITRI	Wed, Jul 17, 1996	28.25	33.25	28.00	32.50
680	NASDAQ	ITRI	Tue, Jul 16, 1996	28.25	29.13	27.13	28.13
679	NASDAQ	ITRI	Mon, Jul 15, 1996	30.02	30.25	27.00	27.25
678	NASDAQ	ITRI	Fri, Jul 12, 1996	31.00	31.00	29.88	30.13
677	NASDAQ	ITRI	Thu, Jul 11, 1996	31.00	31.00	29.75	30.50
676	NASDAQ	ITRI	Wed, Jul 10, 1996	30.75	31.75	30.00	31.00
675	NASDAQ	ITRI	Tue, Jul 9, 1996	32.00	32.00	29.38	30.25
674	NASDAQ	ITRI	Mon, Jul 8, 1996	33.75	33.75	31.50	32.00
673	NASDAQ	ITRI	Fri, Jul 5, 1996	33.75	33.75	32.00	33.00
672	NASDAQ	ITRI	Wed, Jul 3, 1996	34.50	34.50	32.75	34.25
671	NASDAQ	ITRI	Tue, Jul 2, 1996	32.38	35.00	32.00	34.38
670	NASDAQ	ITRI	Mon, Jul 1, 1996	29.25	32.25	28.50	31.50
669	NASDAQ	ITRI	Fri, Jun 28, 1996	28.75	29.25	28.00	28.38
668	NASDAQ	ITRI	Thu, Jun 27, 1996	28.75	29.00	27.88	28.25
667	NASDAQ	ITRI	Wed, Jun 26, 1996	29.00	29.50	27.75	28.50
666	NASDAQ	ITRI	Tue, Jun 25, 1996	31.25	31.25	28.63	29.50
665	NASDAQ	ITRI	Mon, Jun 24, 1996	31.50	31.50	30.00	30.88
664	NASDAQ	ITRI	Fri, Jun 21, 1996	29.75	31.38	29.75	30.75
663	NASDAQ	ITRI	Thu, Jun 20, 1996	32.00	32.00	30.00	30.63
662	NASDAQ	ITRI	Wed, Jun 19, 1996	32.00	32.00	30.88	31.25
661	NASDAQ	ITRI	Tue, Jun 18, 1996	32.25	32.50	30.88	30.88
660	NASDAQ	ITRI	Mon, Jun 17, 1996	33.38	33.38	31.50	32.25
659	NASDAQ	ITRI	Fri, Jun 14, 1996	33.00	33.50	32.25	33.00
658	NASDAQ	ITRI	Thu, Jun 13, 1996	33.25	33.75	31.75	32.50
657	NASDAQ	ITRI	Wed, Jun 12, 1996	34.50	35.00	32.50	32.50
656	NASDAQ	ITRI	Tue, Jun 11, 1996	34.75	36.00	34.00	34.50
655	NASDAQ	ITRI	Mon, Jun 10, 1996	32.50	34.00	32.00	33.25
654	NASDAQ	ITRI	Fri, Jun 7, 1996	30.75	32.75	29.00	32.50
653	NASDAQ	ITRI	Thu, Jun 6, 1996	34.25	34.25	30.50	31.25
652	NASDAQ	ITRI	Wed, Jun 5, 1996	35.00	35.00	33.25	33.75
651	NASDAQ	ITRI	Tue, Jun 4, 1996	34.75	35.25	33.50	33.50
650	NASDAQ	ITRI	Mon, Jun 3, 1996	35.50	35.75	34.00	34.00
649	NASDAQ	ITRI	Fri, May 31, 1996	37.25	38.00	33.00	34.00
648	NASDAQ	ITRI	Thu, May 30, 1996	49.25	50.25	45.00	50.25
647	NASDAQ	ITRI	Wed, May 29, 1996	53.25	54.00	48.50	49.00
646	NASDAQ	ITRI	Tue, May 28, 1996	53.50	54.75	53.25	54.00
645	NASDAQ	ITRI	Fri, May 24, 1996	54.00	55.00	45.75	54.25
644	NASDAQ	ITRI	Thu, May 23, 1996	54.00	54.75	53.50	54.00
643	NASDAQ	ITRI	Wed, May 22, 1996	54.50	55.00	54.00	54.00
642	NASDAQ	ITRI	Tue, May 21, 1996	54.63	55.25	54.25	54.75
641	NASDAQ	ITRI	Mon, May 20, 1996	53.75	54.75	53.25	54.25
640	NASDAQ	ITRI	Fri, May 17, 1996	53.75	54.00	53.00	53.63
639	NASDAQ	ITRI	Thu, May 16, 1996	53.00	53.75	53.00	53.75
638	NASDAQ	ITRI	Wed, May 15, 1996	53.00	54.00	53.00	53.50
637	NASDAQ	ITRI	Tue, May 14, 1996	54.00	54.00	53.00	53.00
636	NASDAQ	ITRI	Mon, May 13, 1996	54.25	54.25	53.00	53.25
635	NASDAQ	ITRI	Fri, May 10, 1996	53.50	54.50	53.50	54.00
634	NASDAQ	ITRI	Thu, May 9, 1996	54.25	54.75	53.25	53.50
633	NASDAQ	ITRI	Wed, May 8, 1996	55.00	55.25	54.00	54.75
632	NASDAQ	ITRI	Tue, May 7, 1996	54.00	55.25	53.25	54.50
631	NASDAQ	ITRI	Mon, May 6, 1996	52.75	54.00	52.25	54.00
630	NASDAQ	ITRI	Fri, May 3, 1996	54.00	54.25	52.38	52.63
629	NASDAQ	ITRI	Thu, May 2, 1996	58.25	58.75	53.00	53.75
628	NASDAQ	ITRI	Wed, May 1, 1996	58.50	59.25	57.00	58.50
627	NASDAQ	ITRI	Tue, Apr 30, 1996	52.75	60.00	52.25	58.75
626	NASDAQ	ITRI	Mon, Apr 29, 1996	51.25	52.38	50.00	51.50
625	NASDAQ	ITRI	Fri, Apr 26, 1996	51.00	51.38	50.00	50.31
624	NASDAQ	ITRI	Thu, Apr 25, 1996	51.75	52.75	51.25	51.25
623	NASDAQ	ITRI	Wed, Apr 24, 1996	52.50	53.75	51.75	52.00
622	NASDAQ	ITRI	Tue, Apr 23, 1996	51.25	53.13	50.25	52.13
621	NASDAQ	ITRI	Mon, Apr 22, 1996	51.00	51.25	50.25	51.25
620	NASDAQ	ITRI	Fri, Apr 19, 1996	50.88	51.25	50.00	50.50
619	NASDAQ	ITRI	Thu, Apr 18, 1996	50.75	51.25	49.75	50.50
618	NASDAQ	ITRI	Wed, Apr 17, 1996	50.25	51.00	48.50	50.25
617	NASDAQ	ITRI	Tue, Apr 16, 1996	48.25	51.00	47.50	51.00
616	NASDAQ	ITRI	Mon, Apr 15, 1996	46.75	48.50	46.50	47.88
615	NASDAQ	ITRI	Fri, Apr 12, 1996	45.75	48.00	45.25	47.00
614	NASDAQ	ITRI	Thu, Apr 11, 1996	48.00	48.00	45.50	47.00
613	NASDAQ	ITRI	Wed, Apr 10, 1996	47.75	48.50	47.00	47.38
612	NASDAQ	ITRI	Tue, Apr 9, 1996	46.00	48.25	44.75	47.75
611	NASDAQ	ITRI	Mon, Apr 8, 1996	47.50	48.25	45.50	46.25
610	NASDAQ	ITRI	Thu, Apr 4, 1996	46.25	49.25	45.50	48.25
609	NASDAQ	ITRI	Wed, Apr 3, 1996	43.00	45.25	43.00	45.25
608	NASDAQ	ITRI	Tue, Apr 2, 1996	44.25	45.25	43.00	43.50
607	NASDAQ	ITRI	Mon, Apr 1, 1996	45.25	45.25	44.00	44.75
606	NASDAQ	ITRI	Fri, Mar 29, 1996	44.75	46.00	44.75	44.75
605	NASDAQ	ITRI	Thu, Mar 28, 1996	47.50	48.00	45.00	45.50
604	NASDAQ	ITRI	Wed, Mar 27, 1996	50.00	50.00	47.75	47.75
603	NASDAQ	ITRI	Tue, Mar 26, 1996	50.00	50.00	49.50	50.00
602	NASDAQ	ITRI	Mon, Mar 25, 1996	50.75	50.75	50.00	50.00
601	NASDAQ	ITRI	Fri, Mar 22, 1996	49.75	50.75	49.75	50.75
600	NASDAQ	ITRI	Thu, Mar 21, 1996	49.00	51.50	49.00	50.50
599	NASDAQ	ITRI	Wed, Mar 20, 1996	49.50	50.25	49.00	49.50
598	NASDAQ	ITRI	Tue, Mar 19, 1996	48.25	50.75	48.25	49.75
597	NASDAQ	ITRI	Mon, Mar 18, 1996	45.50	49.00	45.50	48.00
596	NASDAQ	ITRI	Fri, Mar 15, 1996	45.00	46.00	44.75	45.25
595	NASDAQ	ITRI	Thu, Mar 14, 1996	45.75	46.00	44.75	45.25
594	NASDAQ	ITRI	Wed, Mar 13, 1996	45.75	46.75	45.75	46.25
593	NASDAQ	ITRI	Tue, Mar 12, 1996	46.75	47.50	45.00	46.13
592	NASDAQ	ITRI	Mon, Mar 11, 1996	42.50	48.00	42.25	47.75
591	NASDAQ	ITRI	Fri, Mar 8, 1996	43.63	44.75	42.25	42.75
590	NASDAQ	ITRI	Thu, Mar 7, 1996	43.63	45.25	43.25	44.75
589	NASDAQ	ITRI	Wed, Mar 6, 1996	43.25	43.75	43.25	43.25
588	NASDAQ	ITRI	Tue, Mar 5, 1996	43.75	43.75	43.25	43.25
587	NASDAQ	ITRI	Mon, Mar 4, 1996	43.25	43.75	43.25	43.75
586	NASDAQ	ITRI	Fri, Mar 1, 1996	43.75	43.75	43.25	43.50
585	NASDAQ	ITRI	Thu, Feb 29, 1996	43.75	43.75	43.25	43.75
584	NASDAQ	ITRI	Wed, Feb 28, 1996	44.00	44.00	43.25	43.25
583	NASDAQ	ITRI	Tue, Feb 27, 1996	43.50	44.00	43.50	43.75
582	NASDAQ	ITRI	Mon, Feb 26, 1996	42.75	44.50	42.75	43.50
581	NASDAQ	ITRI	Fri, Feb 23, 1996	42.75	43.75	42.75	43.50
580	NASDAQ	ITRI	Thu, Feb 22, 1996	42.00	43.75	41.00	42.75
579	NASDAQ	ITRI	Wed, Feb 21, 1996	40.50	42.00	40.25	42.00
578	NASDAQ	ITRI	Tue, Feb 20, 1996	40.25	40.50	39.50	39.75
577	NASDAQ	ITRI	Fri, Feb 16, 1996	40.75	40.75	39.75	40.25
576	NASDAQ	ITRI	Thu, Feb 15, 1996	39.75	40.50	39.75	40.50
575	NASDAQ	ITRI	Wed, Feb 14, 1996	39.50	41.50	39.50	40.25
574	NASDAQ	ITRI	Tue, Feb 13, 1996	39.25	40.00	38.75	40.00
573	NASDAQ	ITRI	Mon, Feb 12, 1996	39.75	39.75	39.25	39.25
572	NASDAQ	ITRI	Fri, Feb 9, 1996	39.75	39.75	39.25	39.75
571	NASDAQ	ITRI	Thu, Feb 8, 1996	39.25	39.75	39.25	39.50
570	NASDAQ	ITRI	Wed, Feb 7, 1996	39.25	39.75	39.25	39.75
569	NASDAQ	ITRI	Tue, Feb 6, 1996	39.50	40.50	39.25	39.50
568	NASDAQ	ITRI	Mon, Feb 5, 1996	41.50	42.50	39.50	39.75
567	NASDAQ	ITRI	Fri, Feb 2, 1996	43.25	44.50	41.75	42.00
566	NASDAQ	ITRI	Thu, Feb 1, 1996	41.25	44.50	40.50	44.00
565	NASDAQ	ITRI	Wed, Jan 31, 1996	41.00	42.25	40.50	42.25
564	NASDAQ	ITRI	Tue, Jan 30, 1996	41.00	41.00	40.50	40.50
563	NASDAQ	ITRI	Mon, Jan 29, 1996	39.75	41.50	39.25	40.50
562	NASDAQ	ITRI	Fri, Jan 26, 1996	40.00	40.00	39.25	39.63
561	NASDAQ	ITRI	Thu, Jan 25, 1996	38.75	40.00	37.75	40.00
560	NASDAQ	ITRI	Wed, Jan 24, 1996	37.00	38.75	37.00	37.75
559	NASDAQ	ITRI	Tue, Jan 23, 1996	37.25	38.00	37.00	37.75
558	NASDAQ	ITRI	Mon, Jan 22, 1996	38.50	39.00	37.50	38.00
557	NASDAQ	ITRI	Fri, Jan 19, 1996	39.00	39.00	37.50	37.75
556	NASDAQ	ITRI	Thu, Jan 18, 1996	38.75	40.00	38.25	38.25
555	NASDAQ	ITRI	Wed, Jan 17, 1996	35.75	38.75	35.75	38.75
554	NASDAQ	ITRI	Tue, Jan 16, 1996	32.50	36.50	32.25	35.88
553	NASDAQ	ITRI	Mon, Jan 15, 1996	30.75	32.75	30.25	31.50
552	NASDAQ	ITRI	Fri, Jan 12, 1996	30.50	30.50	29.50	30.25
551	NASDAQ	ITRI	Thu, Jan 11, 1996	30.50	30.75	29.75	30.00
550	NASDAQ	ITRI	Wed, Jan 10, 1996	30.75	30.75	29.50	30.25
549	NASDAQ	ITRI	Tue, Jan 9, 1996	31.25	32.25	30.25	30.25
548	NASDAQ	ITRI	Mon, Jan 8, 1996	32.25	32.25	31.25	32.25
547	NASDAQ	ITRI	Fri, Jan 5, 1996	33.00	33.25	31.00	32.25
546	NASDAQ	ITRI	Thu, Jan 4, 1996	33.75	33.75	33.00	33.50
545	NASDAQ	ITRI	Wed, Jan 3, 1996	34.75	34.75	33.50	33.50
544	NASDAQ	ITRI	Tue, Jan 2, 1996	33.75	34.75	33.75	34.25
543	NASDAQ	ITRI	Fri, Dec 29, 1995	31.38	34.50	31.00	33.75
542	NASDAQ	ITRI	Thu, Dec 28, 1995	29.25	31.75	29.25	31.38
541	NASDAQ	ITRI	Wed, Dec 27, 1995	29.75	30.25	29.50	29.75
540	NASDAQ	ITRI	Tue, Dec 26, 1995	30.75	30.75	29.75	30.25
539	NASDAQ	ITRI	Fri, Dec 22, 1995	28.25	30.75	28.25	30.00
538	NASDAQ	ITRI	Thu, Dec 21, 1995	28.75	28.75	28.00	28.75
537	NASDAQ	ITRI	Wed, Dec 20, 1995	28.75	28.75	27.75	27.75
536	NASDAQ	ITRI	Tue, Dec 19, 1995	28.75	28.75	27.75	28.25
535	NASDAQ	ITRI	Mon, Dec 18, 1995	29.00	29.00	28.50	28.75
534	NASDAQ	ITRI	Fri, Dec 15, 1995	29.25	29.25	28.50	28.50
533	NASDAQ	ITRI	Thu, Dec 14, 1995	28.63	29.25	28.00	29.00
532	NASDAQ	ITRI	Wed, Dec 13, 1995	28.75	29.00	28.00	28.50
531	NASDAQ	ITRI	Tue, Dec 12, 1995	29.00	29.00	28.00	28.00
530	NASDAQ	ITRI	Mon, Dec 11, 1995	28.00	29.25	28.00	28.25
529	NASDAQ	ITRI	Fri, Dec 8, 1995	28.00	28.00	27.25	27.50
528	NASDAQ	ITRI	Thu, Dec 7, 1995	28.00	28.00	27.25	27.94
527	NASDAQ	ITRI	Wed, Dec 6, 1995	28.00	28.00	27.25	27.25
526	NASDAQ	ITRI	Tue, Dec 5, 1995	27.50	28.00	27.25	27.88
525	NASDAQ	ITRI	Mon, Dec 4, 1995	27.63	28.00	27.50	28.00
524	NASDAQ	ITRI	Fri, Dec 1, 1995	27.50	28.25	27.50	28.25
523	NASDAQ	ITRI	Thu, Nov 30, 1995	28.25	28.25	27.50	28.25
522	NASDAQ	ITRI	Wed, Nov 29, 1995	28.25	28.25	27.50	28.25
521	NASDAQ	ITRI	Tue, Nov 28, 1995	28.25	28.25	27.50	28.25
520	NASDAQ	ITRI	Mon, Nov 27, 1995	28.25	28.75	27.50	28.25
519	NASDAQ	ITRI	Fri, Nov 24, 1995	27.88	28.25	27.88	28.00
518	NASDAQ	ITRI	Wed, Nov 22, 1995	29.00	29.00	27.13	27.63
517	NASDAQ	ITRI	Tue, Nov 21, 1995	29.75	29.75	28.75	29.00
516	NASDAQ	ITRI	Mon, Nov 20, 1995	30.50	31.50	29.25	29.25
515	NASDAQ	ITRI	Fri, Nov 17, 1995	31.00	32.00	30.50	30.50
514	NASDAQ	ITRI	Thu, Nov 16, 1995	31.00	32.00	31.00	32.00
513	NASDAQ	ITRI	Wed, Nov 15, 1995	31.00	31.75	31.00	31.00
512	NASDAQ	ITRI	Tue, Nov 14, 1995	31.25	32.00	31.25	31.25
511	NASDAQ	ITRI	Mon, Nov 13, 1995	31.25	32.00	31.25	32.00
510	NASDAQ	ITRI	Fri, Nov 10, 1995	32.00	32.00	31.25	32.00
509	NASDAQ	ITRI	Thu, Nov 9, 1995	31.25	32.00	31.25	31.50
508	NASDAQ	ITRI	Wed, Nov 8, 1995	31.75	32.00	31.25	32.00
507	NASDAQ	ITRI	Tue, Nov 7, 1995	31.00	32.25	31.00	31.75
506	NASDAQ	ITRI	Mon, Nov 6, 1995	31.00	32.25	31.00	32.25
505	NASDAQ	ITRI	Fri, Nov 3, 1995	31.00	32.00	30.25	31.25
504	NASDAQ	ITRI	Thu, Nov 2, 1995	29.00	30.75	28.50	30.50
503	NASDAQ	ITRI	Wed, Nov 1, 1995	29.00	29.50	28.50	29.00
502	NASDAQ	ITRI	Tue, Oct 31, 1995	28.25	29.50	27.75	29.00
501	NASDAQ	ITRI	Mon, Oct 30, 1995	27.00	28.00	26.75	27.50
500	NASDAQ	ITRI	Fri, Oct 27, 1995	27.00	27.00	26.00	27.00
499	NASDAQ	ITRI	Thu, Oct 26, 1995	26.75	27.50	26.50	27.00
498	NASDAQ	ITRI	Wed, Oct 25, 1995	27.00	27.75	26.88	27.50
497	NASDAQ	ITRI	Tue, Oct 24, 1995	25.75	27.00	25.50	27.00
496	NASDAQ	ITRI	Mon, Oct 23, 1995	25.00	25.75	24.75	25.75
495	NASDAQ	ITRI	Fri, Oct 20, 1995	25.75	26.25	25.25	26.00
494	NASDAQ	ITRI	Thu, Oct 19, 1995	26.00	26.25	25.00	26.25
493	NASDAQ	ITRI	Wed, Oct 18, 1995	26.50	27.00	25.25	25.38
492	NASDAQ	ITRI	Tue, Oct 17, 1995	26.75	26.75	25.00	25.88
491	NASDAQ	ITRI	Mon, Oct 16, 1995	27.00	27.00	25.75	26.50
490	NASDAQ	ITRI	Fri, Oct 13, 1995	27.00	27.50	26.50	27.25
489	NASDAQ	ITRI	Thu, Oct 12, 1995	25.75	27.25	25.75	27.00
488	NASDAQ	ITRI	Wed, Oct 11, 1995	25.00	26.00	24.75	25.63
487	NASDAQ	ITRI	Tue, Oct 10, 1995	24.75	24.75	23.50	24.50
486	NASDAQ	ITRI	Mon, Oct 9, 1995	25.75	26.75	24.50	24.75
485	NASDAQ	ITRI	Fri, Oct 6, 1995	25.75	26.75	25.75	26.75
484	NASDAQ	ITRI	Thu, Oct 5, 1995	25.75	26.50	25.75	26.50
483	NASDAQ	ITRI	Wed, Oct 4, 1995	26.25	26.75	26.00	26.25
482	NASDAQ	ITRI	Tue, Oct 3, 1995	27.25	27.25	26.25	27.25
481	NASDAQ	ITRI	Mon, Oct 2, 1995	27.25	27.75	26.00	27.00
480	NASDAQ	ITRI	Fri, Sep 29, 1995	28.00	28.00	27.00	27.75
479	NASDAQ	ITRI	Thu, Sep 28, 1995	28.00	28.50	26.50	28.00
478	NASDAQ	ITRI	Wed, Sep 27, 1995	26.50	28.50	26.00	28.00
477	NASDAQ	ITRI	Tue, Sep 26, 1995	28.25	30.25	27.00	27.00
476	NASDAQ	ITRI	Mon, Sep 25, 1995	27.00	27.75	26.50	27.50
475	NASDAQ	ITRI	Fri, Sep 22, 1995	27.75	28.00	27.00	27.75
474	NASDAQ	ITRI	Thu, Sep 21, 1995	28.25	28.25	27.00	28.00
473	NASDAQ	ITRI	Wed, Sep 20, 1995	26.50	28.25	26.25	28.00
472	NASDAQ	ITRI	Tue, Sep 19, 1995	26.00	26.50	25.25	26.50
471	NASDAQ	ITRI	Mon, Sep 18, 1995	26.00	26.25	25.25	26.00
470	NASDAQ	ITRI	Fri, Sep 15, 1995	25.25	26.00	24.75	26.00
469	NASDAQ	ITRI	Thu, Sep 14, 1995	24.50	25.25	24.50	25.25
468	NASDAQ	ITRI	Wed, Sep 13, 1995	25.25	25.25	24.25	25.25
467	NASDAQ	ITRI	Tue, Sep 12, 1995	26.75	27.50	24.75	24.75
466	NASDAQ	ITRI	Mon, Sep 11, 1995	26.38	29.00	26.25	26.75
465	NASDAQ	ITRI	Fri, Sep 8, 1995	22.75	26.38	22.50	26.38
464	NASDAQ	ITRI	Thu, Sep 7, 1995	24.25	24.25	22.00	22.63
463	NASDAQ	ITRI	Wed, Sep 6, 1995	24.50	24.50	23.50	23.75
462	NASDAQ	ITRI	Tue, Sep 5, 1995	25.00	25.00	24.00	24.13
461	NASDAQ	ITRI	Fri, Sep 1, 1995	24.50	25.00	24.50	24.50
460	NASDAQ	ITRI	Thu, Aug 31, 1995	25.00	25.00	24.50	25.00
459	NASDAQ	ITRI	Wed, Aug 30, 1995	25.00	25.13	24.25	24.63
458	NASDAQ	ITRI	Tue, Aug 29, 1995	24.25	24.75	23.50	24.75
457	NASDAQ	ITRI	Mon, Aug 28, 1995	24.25	24.25	23.50	24.25
456	NASDAQ	ITRI	Fri, Aug 25, 1995	25.00	25.00	22.75	24.25
455	NASDAQ	ITRI	Thu, Aug 24, 1995	25.25	25.25	24.50	24.50
454	NASDAQ	ITRI	Wed, Aug 23, 1995	25.00	25.50	24.75	25.25
453	NASDAQ	ITRI	Tue, Aug 22, 1995	26.50	26.50	25.00	25.38
452	NASDAQ	ITRI	Mon, Aug 21, 1995	26.00	26.75	25.50	26.50
451	NASDAQ	ITRI	Fri, Aug 18, 1995	25.25	26.00	24.75	26.00
450	NASDAQ	ITRI	Thu, Aug 17, 1995	24.00	25.50	23.25	25.25
449	NASDAQ	ITRI	Wed, Aug 16, 1995	23.25	23.75	22.75	23.50
448	NASDAQ	ITRI	Tue, Aug 15, 1995	22.50	22.75	22.00	22.75
447	NASDAQ	ITRI	Mon, Aug 14, 1995	22.50	22.50	21.75	22.50
446	NASDAQ	ITRI	Fri, Aug 11, 1995	22.50	22.50	22.00	22.00
445	NASDAQ	ITRI	Thu, Aug 10, 1995	22.25	22.50	21.75	22.50
444	NASDAQ	ITRI	Wed, Aug 9, 1995	21.00	22.25	20.75	22.25
443	NASDAQ	ITRI	Tue, Aug 8, 1995	21.25	21.25	20.75	20.88
442	NASDAQ	ITRI	Mon, Aug 7, 1995	20.75	21.75	20.75	21.25
441	NASDAQ	ITRI	Fri, Aug 4, 1995	21.00	21.25	20.75	21.00
440	NASDAQ	ITRI	Thu, Aug 3, 1995	22.25	22.25	21.00	21.50
439	NASDAQ	ITRI	Wed, Aug 2, 1995	23.25	23.25	22.00	22.00
438	NASDAQ	ITRI	Tue, Aug 1, 1995	23.50	23.50	22.00	22.63
437	NASDAQ	ITRI	Mon, Jul 31, 1995	25.00	25.00	23.00	23.00
436	NASDAQ	ITRI	Fri, Jul 28, 1995	25.00	25.00	24.25	24.25
435	NASDAQ	ITRI	Thu, Jul 27, 1995	24.75	25.00	24.25	25.00
434	NASDAQ	ITRI	Wed, Jul 26, 1995	24.75	24.75	24.25	24.50
433	NASDAQ	ITRI	Tue, Jul 25, 1995	24.75	24.88	24.50	24.50
432	NASDAQ	ITRI	Mon, Jul 24, 1995	24.75	25.00	24.00	24.50
431	NASDAQ	ITRI	Fri, Jul 21, 1995	24.50	24.75	24.00	24.25
430	NASDAQ	ITRI	Thu, Jul 20, 1995	24.25	24.75	24.00	24.50
429	NASDAQ	ITRI	Wed, Jul 19, 1995	25.00	25.00	23.50	23.50
428	NASDAQ	ITRI	Tue, Jul 18, 1995	29.50	29.50	22.50	24.88
427	NASDAQ	ITRI	Mon, Jul 17, 1995	33.25	33.25	32.75	33.25
426	NASDAQ	ITRI	Fri, Jul 14, 1995	33.25	33.25	32.75	33.25
425	NASDAQ	ITRI	Thu, Jul 13, 1995	33.25	33.25	32.75	33.00
424	NASDAQ	ITRI	Wed, Jul 12, 1995	32.50	33.50	32.50	33.25
423	NASDAQ	ITRI	Tue, Jul 11, 1995	33.25	33.25	32.50	33.25
422	NASDAQ	ITRI	Mon, Jul 10, 1995	32.75	33.50	32.75	33.50
421	NASDAQ	ITRI	Fri, Jul 7, 1995	33.25	33.25	32.75	33.25
420	NASDAQ	ITRI	Thu, Jul 6, 1995	32.00	33.25	31.50	33.25
419	NASDAQ	ITRI	Wed, Jul 5, 1995	30.75	32.00	30.75	32.00
418	NASDAQ	ITRI	Mon, Jul 3, 1995	30.75	31.25	30.75	31.25
417	NASDAQ	ITRI	Fri, Jun 30, 1995	31.13	31.25	30.75	31.25
416	NASDAQ	ITRI	Thu, Jun 29, 1995	31.13	31.25	30.75	31.25
415	NASDAQ	ITRI	Wed, Jun 28, 1995	30.75	31.00	30.75	30.88
414	NASDAQ	ITRI	Tue, Jun 27, 1995	30.75	31.25	30.75	31.00
413	NASDAQ	ITRI	Mon, Jun 26, 1995	31.00	31.00	30.75	30.88
412	NASDAQ	ITRI	Fri, Jun 23, 1995	31.00	31.00	30.75	30.88
411	NASDAQ	ITRI	Thu, Jun 22, 1995	33.50	33.50	30.75	31.00
410	NASDAQ	ITRI	Wed, Jun 21, 1995	33.25	33.50	32.50	33.13
409	NASDAQ	ITRI	Tue, Jun 20, 1995	31.75	33.25	31.00	33.25
408	NASDAQ	ITRI	Mon, Jun 19, 1995	31.75	31.75	31.25	31.50
407	NASDAQ	ITRI	Fri, Jun 16, 1995	30.75	32.00	30.75	31.75
406	NASDAQ	ITRI	Thu, Jun 15, 1995	29.75	32.25	29.00	31.50
405	NASDAQ	ITRI	Wed, Jun 14, 1995	29.50	29.50	29.00	29.50
404	NASDAQ	ITRI	Tue, Jun 13, 1995	28.50	29.50	28.50	29.00
403	NASDAQ	ITRI	Mon, Jun 12, 1995	29.50	29.50	28.88	29.00
402	NASDAQ	ITRI	Fri, Jun 9, 1995	29.00	29.50	29.00	29.50
401	NASDAQ	ITRI	Thu, Jun 8, 1995	29.25	29.63	28.75	29.50
400	NASDAQ	ITRI	Wed, Jun 7, 1995	29.50	29.50	28.75	28.81
399	NASDAQ	ITRI	Tue, Jun 6, 1995	29.50	29.50	29.00	29.00
398	NASDAQ	ITRI	Mon, Jun 5, 1995	28.75	29.75	28.75	29.50
397	NASDAQ	ITRI	Fri, Jun 2, 1995	28.75	29.25	28.75	29.00
396	NASDAQ	ITRI	Thu, Jun 1, 1995	28.75	29.25	28.75	29.00
395	NASDAQ	ITRI	Wed, May 31, 1995	29.25	29.25	28.75	28.88
394	NASDAQ	ITRI	Tue, May 30, 1995	29.25	29.25	28.75	29.25
393	NASDAQ	ITRI	Fri, May 26, 1995	28.75	29.25	28.75	29.25
392	NASDAQ	ITRI	Thu, May 25, 1995	29.25	29.25	28.63	29.00
391	NASDAQ	ITRI	Wed, May 24, 1995	29.13	29.25	28.63	29.25
390	NASDAQ	ITRI	Tue, May 23, 1995	29.00	29.13	28.50	29.13
389	NASDAQ	ITRI	Mon, May 22, 1995	28.50	29.00	27.75	28.63
388	NASDAQ	ITRI	Fri, May 19, 1995	28.50	28.75	28.00	28.00
387	NASDAQ	ITRI	Thu, May 18, 1995	30.00	30.00	28.50	28.63
386	NASDAQ	ITRI	Wed, May 17, 1995	28.25	30.25	27.75	30.00
385	NASDAQ	ITRI	Tue, May 16, 1995	27.25	28.63	26.50	28.25
384	NASDAQ	ITRI	Mon, May 15, 1995	27.00	27.25	26.50	26.50
383	NASDAQ	ITRI	Fri, May 12, 1995	28.50	29.25	26.50	26.50
382	NASDAQ	ITRI	Thu, May 11, 1995	29.00	29.50	29.00	29.00
381	NASDAQ	ITRI	Wed, May 10, 1995	29.50	30.00	29.00	29.00
380	NASDAQ	ITRI	Tue, May 9, 1995	30.25	30.25	29.50	29.63
379	NASDAQ	ITRI	Mon, May 8, 1995	28.75	30.25	28.75	29.75
378	NASDAQ	ITRI	Fri, May 5, 1995	29.00	29.50	28.50	29.25
377	NASDAQ	ITRI	Thu, May 4, 1995	28.50	29.25	28.50	29.00
376	NASDAQ	ITRI	Wed, May 3, 1995	28.75	29.25	28.25	29.00
375	NASDAQ	ITRI	Tue, May 2, 1995	26.25	29.00	26.25	28.75
374	NASDAQ	ITRI	Mon, May 1, 1995	25.25	27.00	25.25	26.88
373	NASDAQ	ITRI	Fri, Apr 28, 1995	25.25	26.00	25.25	25.25
372	NASDAQ	ITRI	Thu, Apr 27, 1995	24.50	26.00	24.50	26.00
371	NASDAQ	ITRI	Wed, Apr 26, 1995	24.50	24.50	24.00	24.00
370	NASDAQ	ITRI	Tue, Apr 25, 1995	24.50	24.50	24.00	24.50
369	NASDAQ	ITRI	Mon, Apr 24, 1995	24.00	24.50	23.75	24.25
368	NASDAQ	ITRI	Fri, Apr 21, 1995	23.75	24.00	23.25	24.00
367	NASDAQ	ITRI	Thu, Apr 20, 1995	23.75	24.25	23.75	24.25
366	NASDAQ	ITRI	Wed, Apr 19, 1995	24.00	24.50	23.50	24.00
365	NASDAQ	ITRI	Tue, Apr 18, 1995	24.75	24.75	24.25	24.75
364	NASDAQ	ITRI	Mon, Apr 17, 1995	25.00	25.00	24.25	24.50
363	NASDAQ	ITRI	Thu, Apr 13, 1995	24.75	25.25	24.50	24.50
362	NASDAQ	ITRI	Wed, Apr 12, 1995	25.00	25.00	24.50	24.75
361	NASDAQ	ITRI	Tue, Apr 11, 1995	24.75	25.00	24.50	25.00
360	NASDAQ	ITRI	Mon, Apr 10, 1995	24.50	25.00	24.50	25.00
359	NASDAQ	ITRI	Fri, Apr 7, 1995	24.50	25.00	24.50	24.50
358	NASDAQ	ITRI	Thu, Apr 6, 1995	24.50	25.00	24.50	24.50
357	NASDAQ	ITRI	Wed, Apr 5, 1995	23.50	24.50	23.50	24.50
356	NASDAQ	ITRI	Tue, Apr 4, 1995	24.00	24.25	23.50	24.00
355	NASDAQ	ITRI	Mon, Apr 3, 1995	23.25	23.75	22.50	23.50
354	NASDAQ	ITRI	Fri, Mar 31, 1995	23.75	24.00	23.25	23.50
353	NASDAQ	ITRI	Thu, Mar 30, 1995	25.00	25.50	23.75	24.00
352	NASDAQ	ITRI	Wed, Mar 29, 1995	25.50	25.50	24.75	24.75
351	NASDAQ	ITRI	Tue, Mar 28, 1995	26.00	26.00	25.25	25.25
350	NASDAQ	ITRI	Mon, Mar 27, 1995	25.88	26.00	25.50	26.00
349	NASDAQ	ITRI	Fri, Mar 24, 1995	25.00	26.00	25.00	26.00
348	NASDAQ	ITRI	Thu, Mar 23, 1995	25.50	26.00	25.00	25.50
347	NASDAQ	ITRI	Wed, Mar 22, 1995	26.25	26.25	25.50	26.25
346	NASDAQ	ITRI	Tue, Mar 21, 1995	26.25	26.25	25.50	25.50
345	NASDAQ	ITRI	Mon, Mar 20, 1995	27.00	27.00	26.25	26.25
344	NASDAQ	ITRI	Fri, Mar 17, 1995	26.50	27.25	26.50	26.75
343	NASDAQ	ITRI	Thu, Mar 16, 1995	27.00	27.00	26.50	26.75
342	NASDAQ	ITRI	Wed, Mar 15, 1995	27.00	27.00	26.25	26.75
341	NASDAQ	ITRI	Tue, Mar 14, 1995	26.75	27.25	26.00	27.00
340	NASDAQ	ITRI	Mon, Mar 13, 1995	26.00	26.75	25.75	26.38
339	NASDAQ	ITRI	Fri, Mar 10, 1995	25.50	26.00	25.00	25.50
338	NASDAQ	ITRI	Thu, Mar 9, 1995	25.50	25.50	24.75	25.38
337	NASDAQ	ITRI	Wed, Mar 8, 1995	25.00	25.38	24.75	24.75
336	NASDAQ	ITRI	Tue, Mar 7, 1995	25.38	25.38	24.75	25.00
335	NASDAQ	ITRI	Mon, Mar 6, 1995	25.38	25.38	25.00	25.38
334	NASDAQ	ITRI	Fri, Mar 3, 1995	25.00	25.38	25.00	25.38
333	NASDAQ	ITRI	Thu, Mar 2, 1995	25.50	25.50	25.25	25.38
332	NASDAQ	ITRI	Wed, Mar 1, 1995	24.25	25.75	24.25	25.50
331	NASDAQ	ITRI	Tue, Feb 28, 1995	25.00	25.00	24.00	24.75
330	NASDAQ	ITRI	Mon, Feb 27, 1995	24.50	25.25	24.25	24.50
329	NASDAQ	ITRI	Fri, Feb 24, 1995	25.25	25.25	24.75	25.25
328	NASDAQ	ITRI	Thu, Feb 23, 1995	25.25	25.25	24.75	24.75
327	NASDAQ	ITRI	Wed, Feb 22, 1995	25.25	25.50	24.75	25.00
326	NASDAQ	ITRI	Tue, Feb 21, 1995	25.25	25.75	24.75	25.25
325	NASDAQ	ITRI	Fri, Feb 17, 1995	24.50	26.25	24.50	25.75
324	NASDAQ	ITRI	Thu, Feb 16, 1995	25.00	25.00	24.25	24.50
323	NASDAQ	ITRI	Wed, Feb 15, 1995	24.50	25.00	24.25	25.00
322	NASDAQ	ITRI	Tue, Feb 14, 1995	24.75	24.75	24.00	24.25
321	NASDAQ	ITRI	Mon, Feb 13, 1995	23.50	24.50	23.50	24.13
320	NASDAQ	ITRI	Fri, Feb 10, 1995	23.25	23.75	23.00	23.75
319	NASDAQ	ITRI	Thu, Feb 9, 1995	23.00	23.25	23.00	23.13
318	NASDAQ	ITRI	Wed, Feb 8, 1995	23.63	23.75	22.88	23.00
317	NASDAQ	ITRI	Tue, Feb 7, 1995	23.50	23.75	22.50	23.63
316	NASDAQ	ITRI	Mon, Feb 6, 1995	22.75	23.75	22.50	23.25
315	NASDAQ	ITRI	Fri, Feb 3, 1995	21.00	22.88	21.00	22.75
314	NASDAQ	ITRI	Thu, Feb 2, 1995	21.25	21.25	20.75	21.25
313	NASDAQ	ITRI	Wed, Feb 1, 1995	21.00	21.25	21.00	21.25
312	NASDAQ	ITRI	Tue, Jan 31, 1995	21.25	21.25	21.00	21.00
311	NASDAQ	ITRI	Mon, Jan 30, 1995	20.50	21.25	20.00	21.13
310	NASDAQ	ITRI	Fri, Jan 27, 1995	18.50	20.00	18.00	19.75
309	NASDAQ	ITRI	Thu, Jan 26, 1995	19.00	19.25	18.00	18.13
308	NASDAQ	ITRI	Wed, Jan 25, 1995	20.75	20.75	18.25	18.50
307	NASDAQ	ITRI	Tue, Jan 24, 1995	20.75	21.00	20.56	20.56
306	NASDAQ	ITRI	Mon, Jan 23, 1995	21.75	21.75	21.25	21.50
305	NASDAQ	ITRI	Fri, Jan 20, 1995	21.50	21.75	21.25	21.75
304	NASDAQ	ITRI	Thu, Jan 19, 1995	21.88	22.00	21.50	21.50
303	NASDAQ	ITRI	Wed, Jan 18, 1995	22.00	22.00	21.50	21.75
302	NASDAQ	ITRI	Tue, Jan 17, 1995	21.50	22.00	21.25	22.00
301	NASDAQ	ITRI	Mon, Jan 16, 1995	22.25	22.25	21.75	22.25
300	NASDAQ	ITRI	Fri, Jan 13, 1995	22.25	22.25	21.75	22.25
299	NASDAQ	ITRI	Thu, Jan 12, 1995	22.25	23.00	22.00	22.00
298	NASDAQ	ITRI	Wed, Jan 11, 1995	23.00	23.00	22.38	23.00
297	NASDAQ	ITRI	Tue, Jan 10, 1995	22.25	23.00	22.25	22.88
296	NASDAQ	ITRI	Mon, Jan 9, 1995	21.75	22.50	21.75	22.38
295	NASDAQ	ITRI	Fri, Jan 6, 1995	21.50	22.25	21.50	22.00
294	NASDAQ	ITRI	Thu, Jan 5, 1995	20.75	22.00	20.75	22.00
293	NASDAQ	ITRI	Wed, Jan 4, 1995	21.25	21.25	20.75	21.00
292	NASDAQ	ITRI	Tue, Jan 3, 1995	20.25	21.25	19.88	21.25
291	NASDAQ	ITRI	Fri, Dec 30, 1994	20.13	20.25	19.75	20.25
290	NASDAQ	ITRI	Thu, Dec 29, 1994	19.50	20.25	19.38	20.00
289	NASDAQ	ITRI	Wed, Dec 28, 1994	19.50	19.50	19.00	19.50
288	NASDAQ	ITRI	Tue, Dec 27, 1994	19.25	19.50	19.00	19.25
287	NASDAQ	ITRI	Fri, Dec 23, 1994	19.00	19.50	19.00	19.00
286	NASDAQ	ITRI	Thu, Dec 22, 1994	19.25	19.50	19.13	19.50
285	NASDAQ	ITRI	Wed, Dec 21, 1994	19.00	19.50	19.00	19.50
284	NASDAQ	ITRI	Tue, Dec 20, 1994	19.50	20.00	19.00	19.00
283	NASDAQ	ITRI	Mon, Dec 19, 1994	20.00	20.00	19.50	19.50
282	NASDAQ	ITRI	Fri, Dec 16, 1994	20.00	20.00	19.50	20.00
281	NASDAQ	ITRI	Thu, Dec 15, 1994	19.00	20.00	18.75	20.00
280	NASDAQ	ITRI	Wed, Dec 14, 1994	18.50	19.00	18.50	19.00
279	NASDAQ	ITRI	Tue, Dec 13, 1994	19.00	19.00	18.75	19.00
278	NASDAQ	ITRI	Mon, Dec 12, 1994	19.00	19.00	18.50	19.00
277	NASDAQ	ITRI	Fri, Dec 9, 1994	19.00	19.00	18.50	18.50
276	NASDAQ	ITRI	Thu, Dec 8, 1994	18.75	19.25	18.25	19.00
275	NASDAQ	ITRI	Wed, Dec 7, 1994	19.00	19.25	18.25	18.50
274	NASDAQ	ITRI	Tue, Dec 6, 1994	19.25	20.00	19.25	19.25
273	NASDAQ	ITRI	Mon, Dec 5, 1994	19.25	20.00	19.25	19.25
272	NASDAQ	ITRI	Fri, Dec 2, 1994	20.00	20.00	19.50	19.63
271	NASDAQ	ITRI	Thu, Dec 1, 1994	20.50	20.50	20.00	20.00
270	NASDAQ	ITRI	Wed, Nov 30, 1994	20.38	20.50	20.00	20.00
269	NASDAQ	ITRI	Tue, Nov 29, 1994	20.50	20.50	20.00	20.50
268	NASDAQ	ITRI	Mon, Nov 28, 1994	20.00	20.50	20.00	20.50
267	NASDAQ	ITRI	Fri, Nov 25, 1994	20.00	20.50	20.00	20.00
266	NASDAQ	ITRI	Wed, Nov 23, 1994	20.25	20.50	19.75	20.38
265	NASDAQ	ITRI	Tue, Nov 22, 1994	21.75	22.25	20.75	21.25
264	NASDAQ	ITRI	Mon, Nov 21, 1994	22.63	22.75	22.00	22.00
263	NASDAQ	ITRI	Fri, Nov 18, 1994	22.00	22.75	22.00	22.75
262	NASDAQ	ITRI	Thu, Nov 17, 1994	22.75	22.75	22.75	22.75
261	NASDAQ	ITRI	Wed, Nov 16, 1994	22.75	22.75	22.75	22.75
260	NASDAQ	ITRI	Tue, Nov 15, 1994	22.00	22.75	22.00	22.75
259	NASDAQ	ITRI	Mon, Nov 14, 1994	22.00	22.75	22.00	22.13
258	NASDAQ	ITRI	Fri, Nov 11, 1994	22.75	22.75	22.00	22.25
257	NASDAQ	ITRI	Thu, Nov 10, 1994	22.50	22.75	21.75	22.25
256	NASDAQ	ITRI	Wed, Nov 9, 1994	22.50	23.00	22.50	23.00
255	NASDAQ	ITRI	Tue, Nov 8, 1994	22.75	23.25	22.50	22.50
254	NASDAQ	ITRI	Mon, Nov 7, 1994	22.75	23.25	22.75	22.75
253	NASDAQ	ITRI	Fri, Nov 4, 1994	22.75	23.25	22.75	22.88
252	NASDAQ	ITRI	Thu, Nov 3, 1994	23.25	23.25	22.75	22.75
251	NASDAQ	ITRI	Wed, Nov 2, 1994	23.00	23.50	22.50	23.00
250	NASDAQ	ITRI	Tue, Nov 1, 1994	22.50	23.00	22.50	22.50
249	NASDAQ	ITRI	Mon, Oct 31, 1994	22.75	23.00	22.00	23.00
248	NASDAQ	ITRI	Fri, Oct 28, 1994	21.50	22.63	21.25	22.50
247	NASDAQ	ITRI	Thu, Oct 27, 1994	21.00	21.50	21.00	21.00
246	NASDAQ	ITRI	Wed, Oct 26, 1994	22.00	22.00	20.75	21.25
245	NASDAQ	ITRI	Tue, Oct 25, 1994	22.00	22.00	21.50	21.50
244	NASDAQ	ITRI	Mon, Oct 24, 1994	22.00	22.25	22.00	22.25
243	NASDAQ	ITRI	Fri, Oct 21, 1994	23.25	23.25	21.75	22.00
242	NASDAQ	ITRI	Thu, Oct 20, 1994	21.75	23.25	21.75	23.00
241	NASDAQ	ITRI	Wed, Oct 19, 1994	20.50	22.50	20.00	21.75
240	NASDAQ	ITRI	Tue, Oct 18, 1994	20.50	21.00	20.00	21.00
239	NASDAQ	ITRI	Mon, Oct 17, 1994	20.00	20.50	19.25	20.50
238	NASDAQ	ITRI	Fri, Oct 14, 1994	19.00	20.00	19.00	20.00
237	NASDAQ	ITRI	Thu, Oct 13, 1994	19.25	19.50	19.00	19.50
236	NASDAQ	ITRI	Wed, Oct 12, 1994	19.25	19.25	18.75	19.25
235	NASDAQ	ITRI	Tue, Oct 11, 1994	18.50	19.25	18.50	19.00
234	NASDAQ	ITRI	Mon, Oct 10, 1994	18.75	19.00	18.25	19.00
233	NASDAQ	ITRI	Fri, Oct 7, 1994	18.88	19.50	18.75	18.75
232	NASDAQ	ITRI	Thu, Oct 6, 1994	19.25	19.25	18.75	19.25
231	NASDAQ	ITRI	Wed, Oct 5, 1994	19.00	19.25	18.75	19.00
230	NASDAQ	ITRI	Tue, Oct 4, 1994	19.25	19.25	18.75	19.00
229	NASDAQ	ITRI	Mon, Oct 3, 1994	19.25	19.25	18.75	19.25
228	NASDAQ	ITRI	Fri, Sep 30, 1994	19.00	19.25	18.50	19.06
227	NASDAQ	ITRI	Thu, Sep 29, 1994	18.50	19.00	18.13	18.50
226	NASDAQ	ITRI	Wed, Sep 28, 1994	19.25	19.25	18.50	18.50
225	NASDAQ	ITRI	Tue, Sep 27, 1994	19.00	19.50	19.00	19.00
224	NASDAQ	ITRI	Mon, Sep 26, 1994	19.00	19.50	19.00	19.50
223	NASDAQ	ITRI	Fri, Sep 23, 1994	19.38	19.50	19.00	19.50
222	NASDAQ	ITRI	Thu, Sep 22, 1994	19.50	19.50	19.00	19.50
221	NASDAQ	ITRI	Wed, Sep 21, 1994	19.00	19.50	19.00	19.00
220	NASDAQ	ITRI	Tue, Sep 20, 1994	19.50	19.50	19.38	19.50
219	NASDAQ	ITRI	Mon, Sep 19, 1994	19.50	19.50	19.00	19.00
218	NASDAQ	ITRI	Fri, Sep 16, 1994	19.50	19.75	19.25	19.50
217	NASDAQ	ITRI	Thu, Sep 15, 1994	19.50	19.50	19.00	19.50
216	NASDAQ	ITRI	Wed, Sep 14, 1994	19.75	19.75	19.25	19.25
215	NASDAQ	ITRI	Tue, Sep 13, 1994	19.50	19.75	19.00	19.25
214	NASDAQ	ITRI	Mon, Sep 12, 1994	19.00	19.75	19.00	19.00
213	NASDAQ	ITRI	Fri, Sep 9, 1994	19.25	19.75	19.00	19.25
212	NASDAQ	ITRI	Thu, Sep 8, 1994	19.75	19.75	19.50	19.50
211	NASDAQ	ITRI	Wed, Sep 7, 1994	19.50	20.00	19.50	19.50
210	NASDAQ	ITRI	Tue, Sep 6, 1994	19.00	19.75	19.00	19.50
209	NASDAQ	ITRI	Fri, Sep 2, 1994	19.25	19.50	19.00	19.50
208	NASDAQ	ITRI	Thu, Sep 1, 1994	19.25	19.25	18.50	19.00
207	NASDAQ	ITRI	Wed, Aug 31, 1994	19.50	19.50	18.75	19.50
206	NASDAQ	ITRI	Tue, Aug 30, 1994	18.75	19.50	18.75	19.00
205	NASDAQ	ITRI	Mon, Aug 29, 1994	18.25	18.75	18.25	18.75
204	NASDAQ	ITRI	Fri, Aug 26, 1994	18.63	18.63	18.25	18.50
203	NASDAQ	ITRI	Thu, Aug 25, 1994	18.75	18.75	18.25	18.75
202	NASDAQ	ITRI	Wed, Aug 24, 1994	19.00	19.00	18.25	18.63
201	NASDAQ	ITRI	Tue, Aug 23, 1994	18.00	19.00	17.75	19.00
200	NASDAQ	ITRI	Mon, Aug 22, 1994	17.75	18.25	17.50	18.00
199	NASDAQ	ITRI	Fri, Aug 19, 1994	17.75	17.75	17.25	17.75
198	NASDAQ	ITRI	Thu, Aug 18, 1994	18.75	18.75	17.75	17.75
197	NASDAQ	ITRI	Wed, Aug 17, 1994	18.75	18.75	18.25	18.63
196	NASDAQ	ITRI	Tue, Aug 16, 1994	18.75	18.75	18.25	18.75
195	NASDAQ	ITRI	Mon, Aug 15, 1994	17.75	18.75	17.75	18.75
194	NASDAQ	ITRI	Fri, Aug 12, 1994	18.50	18.50	18.00	18.13
193	NASDAQ	ITRI	Thu, Aug 11, 1994	17.50	17.75	17.00	17.75
192	NASDAQ	ITRI	Wed, Aug 10, 1994	17.50	17.50	17.00	17.25
191	NASDAQ	ITRI	Tue, Aug 9, 1994	17.00	17.50	17.00	17.38
190	NASDAQ	ITRI	Mon, Aug 8, 1994	17.25	17.25	17.00	17.00
189	NASDAQ	ITRI	Fri, Aug 5, 1994	17.00	17.50	17.00	17.25
188	NASDAQ	ITRI	Thu, Aug 4, 1994	17.75	17.75	17.00	17.00
187	NASDAQ	ITRI	Wed, Aug 3, 1994	17.50	17.50	17.00	17.25
186	NASDAQ	ITRI	Tue, Aug 2, 1994	17.25	17.50	17.00	17.38
185	NASDAQ	ITRI	Mon, Aug 1, 1994	16.75	17.25	16.50	17.13
184	NASDAQ	ITRI	Fri, Jul 29, 1994	16.00	16.75	15.88	16.50
183	NASDAQ	ITRI	Thu, Jul 28, 1994	15.38	16.00	15.25	15.75
182	NASDAQ	ITRI	Wed, Jul 27, 1994	15.75	15.75	15.63	15.75
181	NASDAQ	ITRI	Tue, Jul 26, 1994	15.75	15.75	14.75	15.75
180	NASDAQ	ITRI	Mon, Jul 25, 1994	15.25	15.75	15.25	15.25
179	NASDAQ	ITRI	Fri, Jul 22, 1994	14.50	15.75	14.50	15.50
178	NASDAQ	ITRI	Thu, Jul 21, 1994	16.25	16.25	14.25	14.63
177	NASDAQ	ITRI	Wed, Jul 20, 1994	16.25	16.50	15.75	15.88
176	NASDAQ	ITRI	Tue, Jul 19, 1994	19.50	19.75	14.00	15.50
175	NASDAQ	ITRI	Mon, Jul 18, 1994	19.00	19.75	19.00	19.50
174	NASDAQ	ITRI	Fri, Jul 15, 1994	19.50	19.75	19.00	19.00
173	NASDAQ	ITRI	Thu, Jul 14, 1994	19.63	19.75	19.50	19.50
172	NASDAQ	ITRI	Wed, Jul 13, 1994	20.25	20.25	19.50	19.50
171	NASDAQ	ITRI	Tue, Jul 12, 1994	20.00	20.25	20.00	20.25
170	NASDAQ	ITRI	Mon, Jul 11, 1994	19.75	20.25	19.75	20.06
169	NASDAQ	ITRI	Fri, Jul 8, 1994	20.25	20.25	20.00	20.00
168	NASDAQ	ITRI	Thu, Jul 7, 1994	20.00	20.25	19.75	20.00
167	NASDAQ	ITRI	Wed, Jul 6, 1994	20.00	20.25	19.50	20.00
166	NASDAQ	ITRI	Tue, Jul 5, 1994	19.25	20.00	19.25	19.75
165	NASDAQ	ITRI	Fri, Jul 1, 1994	20.00	20.00	20.00	20.00
164	NASDAQ	ITRI	Thu, Jun 30, 1994	19.00	20.25	18.75	20.00
163	NASDAQ	ITRI	Wed, Jun 29, 1994	18.75	18.75	18.75	18.75
162	NASDAQ	ITRI	Tue, Jun 28, 1994	18.50	18.75	18.25	18.75
161	NASDAQ	ITRI	Mon, Jun 27, 1994	19.00	19.00	18.50	18.75
160	NASDAQ	ITRI	Fri, Jun 24, 1994	19.13	19.25	18.50	18.88
159	NASDAQ	ITRI	Thu, Jun 23, 1994	19.75	19.75	19.25	19.25
158	NASDAQ	ITRI	Wed, Jun 22, 1994	18.75	19.75	18.75	19.75
157	NASDAQ	ITRI	Tue, Jun 21, 1994	20.25	20.25	18.50	18.75
156	NASDAQ	ITRI	Mon, Jun 20, 1994	20.00	20.25	19.75	20.25
155	NASDAQ	ITRI	Fri, Jun 17, 1994	20.00	20.25	19.75	20.25
154	NASDAQ	ITRI	Thu, Jun 16, 1994	20.25	20.25	19.75	20.25
153	NASDAQ	ITRI	Wed, Jun 15, 1994	19.25	20.25	19.25	20.00
152	NASDAQ	ITRI	Tue, Jun 14, 1994	19.25	19.50	19.25	19.50
151	NASDAQ	ITRI	Mon, Jun 13, 1994	19.75	19.75	19.25	19.25
150	NASDAQ	ITRI	Fri, Jun 10, 1994	19.75	19.75	19.25	19.75
149	NASDAQ	ITRI	Thu, Jun 9, 1994	19.50	19.75	19.50	19.50
148	NASDAQ	ITRI	Wed, Jun 8, 1994	19.25	20.00	19.00	20.00
147	NASDAQ	ITRI	Tue, Jun 7, 1994	19.00	19.50	19.00	19.00
146	NASDAQ	ITRI	Mon, Jun 6, 1994	19.25	19.50	19.00	19.00
145	NASDAQ	ITRI	Fri, Jun 3, 1994	18.75	19.25	18.75	19.25
144	NASDAQ	ITRI	Thu, Jun 2, 1994	18.75	19.25	18.75	19.25
143	NASDAQ	ITRI	Wed, Jun 1, 1994	19.00	19.25	19.00	19.25
142	NASDAQ	ITRI	Tue, May 31, 1994	19.25	19.25	18.75	19.25
141	NASDAQ	ITRI	Fri, May 27, 1994	19.50	19.50	19.00	19.13
140	NASDAQ	ITRI	Thu, May 26, 1994	20.25	20.25	19.25	19.75
139	NASDAQ	ITRI	Wed, May 25, 1994	20.25	20.25	19.88	20.25
138	NASDAQ	ITRI	Tue, May 24, 1994	21.00	21.00	19.75	20.00
137	NASDAQ	ITRI	Mon, May 23, 1994	21.25	21.25	20.50	21.00
136	NASDAQ	ITRI	Fri, May 20, 1994	21.25	21.25	20.75	21.25
135	NASDAQ	ITRI	Thu, May 19, 1994	20.75	21.38	20.25	21.00
134	NASDAQ	ITRI	Wed, May 18, 1994	20.25	20.50	19.50	20.50
133	NASDAQ	ITRI	Tue, May 17, 1994	19.50	20.00	19.50	20.00
132	NASDAQ	ITRI	Mon, May 16, 1994	20.00	20.00	19.50	20.00
131	NASDAQ	ITRI	Fri, May 13, 1994	21.00	21.00	19.50	20.00
130	NASDAQ	ITRI	Thu, May 12, 1994	20.00	21.00	20.00	20.00
129	NASDAQ	ITRI	Wed, May 11, 1994	21.25	22.00	20.25	21.00
128	NASDAQ	ITRI	Tue, May 10, 1994	19.75	21.00	19.75	21.00
127	NASDAQ	ITRI	Mon, May 9, 1994	20.00	20.00	19.75	19.75
126	NASDAQ	ITRI	Fri, May 6, 1994	19.75	20.25	19.75	20.00
125	NASDAQ	ITRI	Thu, May 5, 1994	19.25	20.25	19.00	19.75
124	NASDAQ	ITRI	Wed, May 4, 1994	21.00	21.00	17.75	19.00
123	NASDAQ	ITRI	Tue, May 3, 1994	20.00	21.00	20.00	21.00
122	NASDAQ	ITRI	Mon, May 2, 1994	19.75	20.75	19.50	20.50
121	NASDAQ	ITRI	Fri, Apr 29, 1994	19.00	20.00	18.25	20.00
120	NASDAQ	ITRI	Thu, Apr 28, 1994	18.25	18.75	17.75	18.75
119	NASDAQ	ITRI	Tue, Apr 26, 1994	18.25	18.25	17.75	17.75
118	NASDAQ	ITRI	Mon, Apr 25, 1994	17.75	18.00	17.75	17.75
117	NASDAQ	ITRI	Fri, Apr 22, 1994	17.63	18.25	17.63	18.00
116	NASDAQ	ITRI	Thu, Apr 21, 1994	18.25	18.25	17.63	17.63
115	NASDAQ	ITRI	Wed, Apr 20, 1994	18.25	18.50	17.75	17.75
114	NASDAQ	ITRI	Tue, Apr 19, 1994	17.75	18.25	17.75	18.25
113	NASDAQ	ITRI	Mon, Apr 18, 1994	17.75	18.25	17.75	17.75
112	NASDAQ	ITRI	Fri, Apr 15, 1994	18.00	18.25	17.75	18.25
111	NASDAQ	ITRI	Thu, Apr 14, 1994	17.75	17.75	17.75	17.75
110	NASDAQ	ITRI	Wed, Apr 13, 1994	17.75	18.00	17.75	17.75
109	NASDAQ	ITRI	Tue, Apr 12, 1994	18.25	18.25	17.75	18.00
108	NASDAQ	ITRI	Mon, Apr 11, 1994	18.25	18.25	17.75	17.75
107	NASDAQ	ITRI	Fri, Apr 8, 1994	17.75	18.25	17.63	17.75
106	NASDAQ	ITRI	Thu, Apr 7, 1994	18.25	18.25	18.00	18.25
105	NASDAQ	ITRI	Wed, Apr 6, 1994	18.00	18.50	18.00	18.50
104	NASDAQ	ITRI	Tue, Apr 5, 1994	16.75	18.75	16.75	18.00
103	NASDAQ	ITRI	Mon, Apr 4, 1994	16.50	16.75	16.25	16.25
102	NASDAQ	ITRI	Thu, Mar 31, 1994	16.25	16.75	16.25	16.50
101	NASDAQ	ITRI	Wed, Mar 30, 1994	16.50	17.00	16.25	16.25
100	NASDAQ	ITRI	Tue, Mar 29, 1994	17.50	17.50	17.00	17.00
99	NASDAQ	ITRI	Mon, Mar 28, 1994	17.00	17.38	17.00	17.00
98	NASDAQ	ITRI	Fri, Mar 25, 1994	16.25	17.75	16.25	17.25
97	NASDAQ	ITRI	Thu, Mar 24, 1994	16.75	16.75	16.25	16.25
96	NASDAQ	ITRI	Wed, Mar 23, 1994	16.25	16.75	16.25	16.75
95	NASDAQ	ITRI	Tue, Mar 22, 1994	16.75	16.75	16.38	16.63
94	NASDAQ	ITRI	Mon, Mar 21, 1994	17.00	17.00	16.25	16.75
93	NASDAQ	ITRI	Fri, Mar 18, 1994	17.00	17.00	16.50	16.50
92	NASDAQ	ITRI	Thu, Mar 17, 1994	17.00	17.00	16.50	17.00
91	NASDAQ	ITRI	Wed, Mar 16, 1994	17.00	17.00	16.50	16.75
90	NASDAQ	ITRI	Tue, Mar 15, 1994	18.00	18.00	17.00	17.00
89	NASDAQ	ITRI	Mon, Mar 14, 1994	17.25	17.75	17.25	17.25
88	NASDAQ	ITRI	Fri, Mar 11, 1994	17.75	17.75	17.25	17.25
87	NASDAQ	ITRI	Thu, Mar 10, 1994	17.75	18.00	17.25	17.25
86	NASDAQ	ITRI	Wed, Mar 9, 1994	17.50	17.75	17.00	17.50
85	NASDAQ	ITRI	Tue, Mar 8, 1994	16.75	17.50	16.25	17.50
84	NASDAQ	ITRI	Mon, Mar 7, 1994	16.00	16.50	16.00	16.50
83	NASDAQ	ITRI	Fri, Mar 4, 1994	16.75	16.75	15.75	15.75
82	NASDAQ	ITRI	Thu, Mar 3, 1994	16.75	16.75	16.25	16.25
81	NASDAQ	ITRI	Wed, Mar 2, 1994	17.25	17.25	16.25	16.75
80	NASDAQ	ITRI	Tue, Mar 1, 1994	17.50	17.88	17.25	17.75
79	NASDAQ	ITRI	Mon, Feb 28, 1994	17.50	18.00	17.50	18.00
78	NASDAQ	ITRI	Fri, Feb 25, 1994	18.00	18.00	17.25	17.50
77	NASDAQ	ITRI	Thu, Feb 24, 1994	17.25	18.00	17.25	17.25
76	NASDAQ	ITRI	Wed, Feb 23, 1994	17.75	18.25	17.50	17.50
75	NASDAQ	ITRI	Tue, Feb 22, 1994	18.25	18.25	17.50	17.75
74	NASDAQ	ITRI	Fri, Feb 18, 1994	17.75	17.88	17.50	17.50
73	NASDAQ	ITRI	Thu, Feb 17, 1994	17.75	18.00	17.75	18.00
72	NASDAQ	ITRI	Wed, Feb 16, 1994	18.25	18.25	17.75	17.75
71	NASDAQ	ITRI	Tue, Feb 15, 1994	17.75	18.25	17.75	18.25
70	NASDAQ	ITRI	Mon, Feb 14, 1994	17.13	18.00	17.00	18.00
69	NASDAQ	ITRI	Fri, Feb 11, 1994	17.00	17.25	17.00	17.25
68	NASDAQ	ITRI	Thu, Feb 10, 1994	18.00	18.25	17.50	17.50
67	NASDAQ	ITRI	Wed, Feb 9, 1994	16.75	18.50	16.75	18.13
66	NASDAQ	ITRI	Tue, Feb 8, 1994	16.00	16.75	16.00	16.75
65	NASDAQ	ITRI	Mon, Feb 7, 1994	16.00	16.25	15.50	16.00
64	NASDAQ	ITRI	Fri, Feb 4, 1994	17.75	17.75	16.25	16.25
63	NASDAQ	ITRI	Thu, Feb 3, 1994	17.75	18.00	17.50	18.00
62	NASDAQ	ITRI	Wed, Feb 2, 1994	18.25	18.25	17.50	17.75
61	NASDAQ	ITRI	Tue, Feb 1, 1994	18.25	18.25	17.50	18.00
60	NASDAQ	ITRI	Mon, Jan 31, 1994	17.75	18.50	17.25	17.88
59	NASDAQ	ITRI	Fri, Jan 28, 1994	17.25	17.75	17.25	17.75
58	NASDAQ	ITRI	Thu, Jan 27, 1994	17.25	17.75	17.25	17.75
57	NASDAQ	ITRI	Wed, Jan 26, 1994	17.75	17.75	17.25	17.38
56	NASDAQ	ITRI	Tue, Jan 25, 1994	17.75	17.75	17.25	17.38
55	NASDAQ	ITRI	Mon, Jan 24, 1994	17.25	17.50	17.25	17.50
54	NASDAQ	ITRI	Fri, Jan 21, 1994	17.25	17.75	17.25	17.75
53	NASDAQ	ITRI	Thu, Jan 20, 1994	17.75	17.75	17.25	17.25
52	NASDAQ	ITRI	Wed, Jan 19, 1994	17.25	17.75	17.25	17.38
51	NASDAQ	ITRI	Tue, Jan 18, 1994	17.25	17.25	17.25	17.25
50	NASDAQ	ITRI	Mon, Jan 17, 1994	17.25	17.50	17.25	17.50
49	NASDAQ	ITRI	Fri, Jan 14, 1994	17.50	17.50	17.25	17.50
48	NASDAQ	ITRI	Thu, Jan 13, 1994	17.75	17.75	17.25	17.50
47	NASDAQ	ITRI	Wed, Jan 12, 1994	17.75	17.75	17.25	17.75
46	NASDAQ	ITRI	Tue, Jan 11, 1994	17.25	17.75	17.25	17.25
45	NASDAQ	ITRI	Mon, Jan 10, 1994	17.75	17.75	17.25	17.75
44	NASDAQ	ITRI	Fri, Jan 7, 1994	17.25	17.75	17.25	17.75
43	NASDAQ	ITRI	Thu, Jan 6, 1994	17.75	17.75	17.25	17.25
42	NASDAQ	ITRI	Wed, Jan 5, 1994	17.00	17.50	17.00	17.00
41	NASDAQ	ITRI	Tue, Jan 4, 1994	17.50	17.50	17.00	17.00
40	NASDAQ	ITRI	Mon, Jan 3, 1994	18.00	18.00	17.00	17.00
39	NASDAQ	ITRI	Fri, Dec 31, 1993	16.00	18.00	16.00	18.00
38	NASDAQ	ITRI	Thu, Dec 30, 1993	16.25	16.50	16.25	16.50
37	NASDAQ	ITRI	Wed, Dec 29, 1993	16.25	16.50	16.25	16.25
36	NASDAQ	ITRI	Tue, Dec 28, 1993	16.25	16.50	16.25	16.25
35	NASDAQ	ITRI	Mon, Dec 27, 1993	16.75	16.75	16.38	16.75
34	NASDAQ	ITRI	Thu, Dec 23, 1993	16.25	16.75	16.25	16.50
33	NASDAQ	ITRI	Wed, Dec 22, 1993	16.25	16.75	15.88	16.50
32	NASDAQ	ITRI	Tue, Dec 21, 1993	15.75	16.25	15.50	16.25
31	NASDAQ	ITRI	Mon, Dec 20, 1993	15.50	16.25	15.50	16.25
30	NASDAQ	ITRI	Fri, Dec 17, 1993	15.00	15.50	14.75	15.00
29	NASDAQ	ITRI	Thu, Dec 16, 1993	14.50	14.75	14.25	14.75
28	NASDAQ	ITRI	Wed, Dec 15, 1993	15.50	15.50	14.00	14.25
27	NASDAQ	ITRI	Tue, Dec 14, 1993	15.00	15.75	15.00	15.50
26	NASDAQ	ITRI	Mon, Dec 13, 1993	15.50	15.50	15.00	15.00
25	NASDAQ	ITRI	Fri, Dec 10, 1993	15.50	15.50	15.00	15.50
24	NASDAQ	ITRI	Thu, Dec 9, 1993	15.50	15.50	15.00	15.50
23	NASDAQ	ITRI	Wed, Dec 8, 1993	15.25	15.50	15.00	15.38
22	NASDAQ	ITRI	Tue, Dec 7, 1993	15.50	15.50	15.00	15.50
21	NASDAQ	ITRI	Mon, Dec 6, 1993	15.50	15.50	15.00	15.00
20	NASDAQ	ITRI	Fri, Dec 3, 1993	15.50	15.50	15.00	15.38
19	NASDAQ	ITRI	Thu, Dec 2, 1993	15.00	15.50	14.50	15.00
18	NASDAQ	ITRI	Wed, Dec 1, 1993	15.00	15.75	14.75	14.88
17	NASDAQ	ITRI	Tue, Nov 30, 1993	15.00	15.75	15.00	15.38
16	NASDAQ	ITRI	Mon, Nov 29, 1993	15.25	15.75	14.75	15.75
15	NASDAQ	ITRI	Fri, Nov 26, 1993	15.00	15.00	14.75	14.75
14	NASDAQ	ITRI	Wed, Nov 24, 1993	14.75	15.25	14.75	15.25
13	NASDAQ	ITRI	Tue, Nov 23, 1993	14.75	15.25	14.25	15.25
12	NASDAQ	ITRI	Mon, Nov 22, 1993	15.25	15.25	14.25	14.75
11	NASDAQ	ITRI	Fri, Nov 19, 1993	15.00	15.25	14.75	14.75
10	NASDAQ	ITRI	Thu, Nov 18, 1993	14.75	15.25	14.75	15.00
9	NASDAQ	ITRI	Wed, Nov 17, 1993	15.75	15.75	14.50	14.88
8	NASDAQ	ITRI	Tue, Nov 16, 1993	15.75	15.75	15.25	15.25
7	NASDAQ	ITRI	Mon, Nov 15, 1993	16.00	16.00	15.25	15.25
6	NASDAQ	ITRI	Fri, Nov 12, 1993	16.00	16.00	15.50	15.50
5	NASDAQ	ITRI	Thu, Nov 11, 1993	16.00	16.00	15.75	15.75
4	NASDAQ	ITRI	Wed, Nov 10, 1993	16.00	16.00	14.75	15.75
3	NASDAQ	ITRI	Tue, Nov 9, 1993	16.50	16.50	15.50	16.00
2	NASDAQ	ITRI	Mon, Nov 8, 1993	15.50	16.50	15.25	16.25
1	NASDAQ	ITRI	Fri, Nov 5, 1993	13.75	16.50	13.75	15.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Itron Inc NASDAQ:ITRI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024