|
Closing price on 11/28/2007
|
|
| Open |
116.70 |
| High |
117.80 |
| Low |
115.00 |
| Volume |
56,800 |
| Split-adjusted Price |
6.32 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2007
|
+0.40 / +0.34%
|
116.70
|
117.80
|
115.00
|
116.90
|
116.90
|
6.32
|
56,800
|
|
|
11/27/2007
|
-0.50 / -0.43%
|
118.00
|
119.00
|
116.00
|
116.50
|
116.50
|
6.30
|
46,200
|
|
|
11/26/2007
|
+2.00 / +1.74%
|
115.30
|
117.50
|
115.30
|
117.00
|
117.00
|
6.33
|
73,000
|
|
|
11/23/2007
|
0.00 / 0.00%
|
115.00
|
117.00
|
114.60
|
115.00
|
115.00
|
6.22
|
75,800
|
|
|
11/22/2007
|
0.00 / 0.00%
|
114.50
|
125.00
|
114.50
|
115.00
|
115.00
|
6.22
|
124,000
|
|
|
11/21/2007
|
-1.50 / -1.29%
|
116.00
|
116.30
|
104.70
|
115.00
|
115.00
|
6.22
|
156,200
|
|
|
11/20/2007
|
-0.50 / -0.43%
|
118.00
|
118.00
|
115.00
|
116.50
|
116.50
|
6.30
|
40,300
|
|
|
11/19/2007
|
-1.60 / -1.35%
|
115.00
|
117.80
|
115.00
|
117.00
|
117.00
|
6.33
|
68,100
|
|
|
11/16/2007
|
-0.40 / -0.34%
|
118.00
|
119.10
|
117.00
|
118.60
|
118.60
|
6.41
|
25,800
|
|
|
11/15/2007
|
-5.90 / -4.72%
|
126.00
|
126.00
|
117.00
|
119.00
|
119.00
|
6.43
|
61,500
|
|
|
11/14/2007
|
+11.80 / +10.43%
|
113.50
|
124.90
|
113.00
|
124.90
|
124.90
|
6.75
|
172,200
|
|
|
11/13/2007
|
-7.50 / -6.22%
|
119.00
|
120.00
|
111.10
|
113.10
|
113.10
|
6.12
|
86,800
|
|
|
11/12/2007
|
-2.40 / -1.95%
|
121.50
|
122.00
|
119.00
|
120.60
|
120.60
|
6.52
|
97,400
|
|
|
11/9/2007
|
-1.00 / -0.81%
|
126.00
|
126.00
|
121.00
|
123.00
|
123.00
|
6.65
|
73,500
|
|
|
11/8/2007
|
-2.40 / -1.90%
|
127.00
|
127.00
|
124.00
|
124.00
|
124.00
|
6.70
|
59,100
|
|
|
11/7/2007
|
+2.40 / +1.94%
|
124.00
|
127.50
|
124.00
|
126.40
|
126.40
|
6.83
|
69,700
|
|
|
11/6/2007
|
-1.00 / -0.80%
|
120.00
|
124.00
|
120.00
|
124.00
|
124.00
|
6.70
|
64,100
|
|
|
11/5/2007
|
-3.10 / -2.42%
|
125.00
|
128.00
|
124.00
|
125.00
|
125.00
|
6.76
|
120,500
|
|
|
11/2/2007
|
+0.10 / +0.08%
|
130.00
|
130.00
|
126.80
|
128.10
|
128.10
|
6.93
|
146,500
|
|
|
11/1/2007
|
-0.10 / -0.08%
|
129.00
|
134.00
|
128.00
|
128.00
|
128.00
|
6.92
|
97,200
|
|
|
10/31/2007
|
-0.40 / -0.31%
|
128.60
|
129.00
|
127.50
|
128.10
|
128.10
|
6.93
|
100,500
|
|
|
10/30/2007
|
-3.50 / -2.65%
|
132.00
|
134.00
|
128.00
|
128.50
|
128.50
|
6.95
|
127,400
|
|
|
10/29/2007
|
-1.50 / -1.12%
|
134.00
|
139.00
|
131.00
|
132.00
|
132.00
|
7.14
|
89,600
|
|
|
10/26/2007
|
+0.80 / +0.60%
|
135.00
|
146.90
|
132.00
|
133.50
|
133.50
|
7.22
|
115,000
|
|
|
10/25/2007
|
-2.10 / -1.56%
|
136.00
|
136.00
|
132.00
|
132.70
|
132.70
|
7.18
|
129,700
|
|
|
10/24/2007
|
+3.00 / +2.28%
|
132.00
|
135.00
|
130.00
|
134.80
|
134.80
|
7.29
|
115,500
|
|
|
10/23/2007
|
-4.50 / -3.30%
|
136.70
|
136.70
|
127.00
|
131.80
|
131.80
|
7.13
|
203,100
|
|
|
10/22/2007
|
-1.70 / -1.23%
|
140.00
|
141.00
|
135.00
|
136.30
|
136.30
|
7.37
|
79,000
|
|
|
10/19/2007
|
+2.00 / +1.47%
|
132.00
|
140.00
|
132.00
|
138.00
|
138.00
|
7.46
|
144,200
|
|
|
10/18/2007
|
-5.00 / -3.55%
|
140.00
|
140.00
|
135.00
|
136.00
|
136.00
|
7.35
|
72,900
|
|
|