|
Closing price on 1/24/2008
|
|
| Open |
95.00 |
| High |
98.00 |
| Low |
92.50 |
| Volume |
50,700 |
| Split-adjusted Price |
6.18 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2008
|
0.00 / 0.00%
|
95.00
|
98.00
|
92.50
|
94.00
|
94.00
|
6.18
|
50,700
|
|
|
1/23/2008
|
-3.50 / -3.59%
|
98.00
|
98.10
|
93.10
|
94.00
|
94.00
|
6.18
|
57,700
|
|
|
1/22/2008
|
-1.50 / -1.52%
|
98.20
|
98.20
|
93.00
|
97.50
|
97.50
|
6.41
|
35,100
|
|
|
1/21/2008
|
-3.00 / -2.94%
|
98.00
|
99.50
|
98.00
|
99.00
|
99.00
|
6.51
|
9,100
|
|
|
1/18/2008
|
+3.00 / +3.03%
|
98.10
|
103.00
|
98.10
|
102.00
|
102.00
|
6.70
|
53,300
|
|
|
1/17/2008
|
-3.30 / -3.23%
|
102.35
|
108.00
|
96.00
|
99.00
|
99.00
|
6.51
|
122,700
|
|
|
1/16/2008
|
+9.30 / +10.00%
|
97.00
|
102.30
|
97.00
|
102.30
|
102.30
|
6.72
|
140,000
|
|
|
1/15/2008
|
-6.00 / -6.06%
|
94.70
|
99.00
|
91.60
|
93.00
|
93.00
|
6.11
|
110,300
|
|
|
1/14/2008
|
-2.50 / -2.46%
|
98.40
|
102.00
|
98.40
|
99.00
|
99.00
|
6.51
|
79,000
|
|
|
1/11/2008
|
-0.50 / -0.49%
|
101.50
|
104.40
|
101.50
|
101.50
|
101.50
|
6.67
|
34,800
|
|
|
1/10/2008
|
-2.50 / -2.39%
|
101.40
|
105.00
|
101.40
|
102.00
|
102.00
|
6.70
|
83,700
|
|
|
1/9/2008
|
-3.50 / -3.24%
|
104.20
|
108.00
|
104.20
|
104.50
|
104.50
|
6.87
|
32,600
|
|
|
1/8/2008
|
+4.20 / +4.05%
|
102.00
|
108.00
|
102.00
|
108.00
|
108.00
|
7.10
|
111,700
|
|
|
1/7/2008
|
-5.10 / -4.68%
|
104.07
|
108.80
|
103.00
|
103.80
|
103.80
|
6.82
|
52,300
|
|
|
1/4/2008
|
-1.30 / -1.18%
|
108.80
|
111.00
|
108.80
|
108.90
|
108.90
|
7.16
|
25,700
|
|
|
1/3/2008
|
-2.80 / -2.48%
|
110.20
|
113.00
|
110.20
|
110.20
|
110.20
|
7.24
|
22,300
|
|
|
1/2/2008
|
-0.90 / -0.79%
|
113.00
|
114.00
|
113.00
|
113.00
|
113.00
|
7.43
|
9,600
|
|
|
12/28/2007
|
+0.40 / +0.35%
|
113.00
|
114.00
|
113.00
|
113.90
|
113.90
|
7.49
|
18,900
|
|
|
12/27/2007
|
0.00 / 0.00%
|
113.20
|
114.20
|
113.20
|
113.50
|
113.50
|
7.46
|
43,400
|
|
|
12/26/2007
|
+0.40 / +0.35%
|
112.00
|
114.00
|
112.00
|
113.50
|
113.50
|
7.46
|
13,100
|
|
|
12/25/2007
|
-0.50 / -0.44%
|
113.00
|
114.20
|
113.00
|
113.10
|
113.10
|
7.43
|
27,800
|
|
|
12/24/2007
|
-0.40 / -0.35%
|
113.50
|
115.00
|
113.50
|
113.60
|
113.60
|
7.47
|
56,800
|
|
|
12/21/2007
|
+0.50 / +0.44%
|
111.60
|
115.50
|
111.60
|
114.00
|
114.00
|
7.49
|
41,900
|
|
|
12/20/2007
|
-1.40 / -1.22%
|
110.10
|
116.00
|
110.10
|
113.50
|
113.50
|
7.46
|
58,300
|
|
|
12/19/2007
|
+2.90 / +2.59%
|
112.50
|
117.00
|
112.50
|
114.90
|
114.90
|
7.55
|
77,900
|
|
|
12/18/2007
|
+2.00 / +1.82%
|
109.30
|
112.00
|
109.30
|
112.00
|
112.00
|
7.36
|
52,100
|
|
|
12/17/2007
|
-1.10 / -0.99%
|
109.00
|
113.00
|
109.00
|
110.00
|
110.00
|
7.23
|
28,700
|
|
|
12/14/2007
|
-0.90 / -0.80%
|
110.00
|
112.20
|
110.00
|
111.10
|
111.10
|
7.30
|
47,600
|
|
|
12/13/2007
|
-1.90 / -1.67%
|
112.10
|
114.00
|
112.00
|
112.00
|
112.00
|
7.36
|
36,500
|
|
|
12/12/2007
|
+0.70 / +0.62%
|
114.50
|
115.60
|
111.50
|
113.90
|
113.90
|
7.49
|
27,200
|
|
|