|
Closing price on 5/29/2007
|
|
| Open |
74.10 |
| High |
76.00 |
| Low |
74.00 |
| Volume |
5,600 |
| Split-adjusted Price |
3.88 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2007
|
-1.00 / -1.33%
|
74.10
|
76.00
|
74.00
|
74.00
|
74.00
|
3.88
|
5,600
|
|
|
5/28/2007
|
+0.50 / +0.67%
|
72.00
|
76.00
|
72.00
|
75.00
|
75.00
|
3.94
|
17,800
|
|
|
5/25/2007
|
+1.30 / +1.78%
|
71.60
|
74.50
|
70.00
|
74.50
|
74.50
|
3.91
|
13,800
|
|
|
5/24/2007
|
-1.70 / -2.27%
|
73.20
|
76.00
|
72.10
|
73.20
|
73.20
|
3.84
|
8,500
|
|
|
5/23/2007
|
-0.90 / -1.19%
|
75.40
|
78.00
|
74.90
|
74.90
|
74.90
|
3.93
|
15,700
|
|
|
5/22/2007
|
+1.30 / +1.74%
|
74.70
|
77.00
|
74.70
|
75.80
|
75.80
|
3.98
|
17,400
|
|
|
5/21/2007
|
+0.50 / +0.68%
|
74.20
|
75.00
|
73.10
|
74.50
|
74.50
|
3.91
|
15,700
|
|
|
5/18/2007
|
-3.50 / -4.52%
|
74.20
|
75.00
|
72.40
|
74.00
|
74.00
|
3.88
|
17,200
|
|
|
5/17/2007
|
+5.50 / +7.64%
|
71.90
|
77.50
|
71.90
|
77.50
|
77.50
|
4.07
|
8,900
|
|
|
5/16/2007
|
0.00 / 0.00%
|
71.90
|
72.00
|
71.50
|
72.00
|
72.00
|
3.78
|
4,200
|
|
|
5/15/2007
|
-4.00 / -5.26%
|
74.10
|
78.90
|
72.00
|
72.00
|
72.00
|
3.78
|
10,400
|
|
|
5/14/2007
|
+3.00 / +4.11%
|
75.00
|
78.50
|
75.00
|
76.00
|
76.00
|
3.99
|
15,300
|
|
|
5/11/2007
|
+2.40 / +3.40%
|
70.60
|
75.00
|
70.00
|
73.00
|
73.00
|
3.83
|
12,900
|
|
|
5/10/2007
|
-3.40 / -4.59%
|
70.60
|
75.50
|
69.10
|
70.60
|
70.60
|
3.71
|
4,600
|
|
|
5/9/2007
|
+3.50 / +4.96%
|
70.40
|
75.00
|
70.00
|
74.00
|
74.00
|
3.88
|
26,100
|
|
|
5/8/2007
|
+2.00 / +2.92%
|
69.00
|
73.00
|
69.00
|
70.50
|
70.50
|
3.70
|
14,000
|
|
|
5/7/2007
|
+4.90 / +7.70%
|
66.00
|
69.00
|
66.00
|
68.50
|
68.50
|
3.60
|
31,800
|
|
|
5/4/2007
|
-0.50 / -0.78%
|
63.60
|
64.00
|
63.00
|
63.60
|
63.60
|
3.34
|
7,900
|
|
|
5/3/2007
|
-0.40 / -0.62%
|
63.80
|
65.00
|
62.40
|
64.10
|
64.10
|
3.36
|
6,900
|
|
|
5/2/2007
|
+0.50 / +0.78%
|
64.60
|
66.80
|
64.50
|
64.50
|
64.50
|
3.39
|
2,500
|
|
|
4/25/2007
|
+2.00 / +3.23%
|
64.00
|
65.00
|
64.00
|
64.00
|
64.00
|
3.36
|
5,900
|
|
|
4/24/2007
|
+1.20 / +1.97%
|
61.50
|
64.00
|
61.50
|
62.00
|
62.00
|
3.25
|
2,700
|
|
|
4/23/2007
|
-3.30 / -5.15%
|
59.50
|
65.00
|
58.30
|
60.80
|
60.80
|
3.19
|
4,300
|
|
|
4/20/2007
|
-3.80 / -5.60%
|
64.70
|
66.40
|
64.00
|
64.10
|
64.10
|
3.36
|
3,800
|
|
|
4/19/2007
|
-2.70 / -3.82%
|
68.10
|
72.00
|
65.00
|
67.90
|
67.90
|
3.56
|
5,600
|
|
|
4/18/2007
|
+5.60 / +8.62%
|
67.00
|
70.60
|
67.00
|
70.60
|
70.60
|
3.71
|
5,800
|
|
|
4/17/2007
|
0.00 / 0.00%
|
64.20
|
65.00
|
63.00
|
65.00
|
65.00
|
3.41
|
9,700
|
|
|
4/16/2007
|
-4.00 / -5.80%
|
67.00
|
68.50
|
63.40
|
65.00
|
65.00
|
3.41
|
11,800
|
|
|
4/13/2007
|
-3.50 / -4.83%
|
70.30
|
73.00
|
69.00
|
69.00
|
69.00
|
3.62
|
3,900
|
|
|
4/12/2007
|
-2.50 / -3.33%
|
72.30
|
76.00
|
71.00
|
72.50
|
72.50
|
3.80
|
19,100
|
|
|