|
Closing price on 12/14/2007
|
|
| Open |
110.00 |
| High |
112.20 |
| Low |
110.00 |
| Volume |
47,600 |
| Split-adjusted Price |
6.01 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2007
|
-0.90 / -0.80%
|
110.00
|
112.20
|
110.00
|
111.10
|
111.10
|
6.01
|
47,600
|
|
|
12/13/2007
|
-1.90 / -1.67%
|
112.10
|
114.00
|
112.00
|
112.00
|
112.00
|
6.06
|
36,500
|
|
|
12/12/2007
|
+0.70 / +0.62%
|
114.50
|
115.60
|
111.50
|
113.90
|
113.90
|
6.16
|
27,200
|
|
|
12/11/2007
|
-1.40 / -1.22%
|
114.50
|
116.30
|
113.00
|
113.20
|
113.20
|
6.12
|
64,400
|
|
|
12/10/2007
|
-1.80 / -1.55%
|
116.00
|
116.30
|
114.00
|
114.60
|
114.60
|
6.20
|
40,800
|
|
|
12/7/2007
|
-0.10 / -0.09%
|
116.00
|
116.90
|
115.50
|
116.40
|
116.40
|
6.29
|
49,900
|
|
|
12/6/2007
|
0.00 / 0.00%
|
117.00
|
117.50
|
116.00
|
116.50
|
116.50
|
6.30
|
58,300
|
|
|
12/5/2007
|
-0.50 / -0.43%
|
118.50
|
118.50
|
114.60
|
116.50
|
116.50
|
6.30
|
63,500
|
|
|
12/4/2007
|
+0.80 / +0.69%
|
116.00
|
119.50
|
116.00
|
117.00
|
117.00
|
6.33
|
90,000
|
|
|
12/3/2007
|
+0.70 / +0.61%
|
117.00
|
117.00
|
115.80
|
116.20
|
116.20
|
6.28
|
77,000
|
|
|
11/30/2007
|
-0.50 / -0.43%
|
117.80
|
117.80
|
115.40
|
115.50
|
115.50
|
6.25
|
50,000
|
|
|
11/29/2007
|
-0.90 / -0.77%
|
117.50
|
118.00
|
116.00
|
116.00
|
116.00
|
6.27
|
37,100
|
|
|
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
|
|
|