|
Closing price on 6/14/2007
|
|
| Open |
122.00 |
| High |
123.00 |
| Low |
120.00 |
| Volume |
58,300 |
| Split-adjusted Price |
7.95 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2007
|
-0.10 / -0.08%
|
122.00
|
123.00
|
120.00
|
122.00
|
122.00
|
7.95
|
58,300
|
|
|
6/13/2007
|
-2.10 / -1.69%
|
122.70
|
124.00
|
121.00
|
122.10
|
122.10
|
7.96
|
35,600
|
|
|
6/12/2007
|
-2.00 / -1.58%
|
124.80
|
126.00
|
124.00
|
124.20
|
124.20
|
8.10
|
55,100
|
|
|
6/11/2007
|
-2.30 / -1.79%
|
126.40
|
128.00
|
126.00
|
126.20
|
126.20
|
8.23
|
11,000
|
|
|
6/8/2007
|
-0.40 / -0.31%
|
128.80
|
131.00
|
128.00
|
128.50
|
128.50
|
8.38
|
66,200
|
|
|
6/7/2007
|
+0.40 / +0.31%
|
128.60
|
133.00
|
128.60
|
128.90
|
128.90
|
8.40
|
54,100
|
|
|
6/6/2007
|
0.00 / 0.00%
|
128.40
|
130.00
|
128.00
|
128.50
|
128.50
|
8.38
|
117,600
|
|
|
6/5/2007
|
-2.70 / -2.06%
|
130.50
|
134.00
|
128.00
|
128.50
|
128.50
|
8.38
|
58,700
|
|
|
6/4/2007
|
-2.40 / -1.80%
|
132.10
|
134.20
|
131.00
|
131.20
|
131.20
|
8.55
|
19,700
|
|
|
6/1/2007
|
-0.40 / -0.30%
|
133.80
|
136.00
|
132.00
|
133.60
|
133.60
|
8.71
|
50,200
|
|
|
5/31/2007
|
0.00 / 0.00%
|
133.00
|
135.00
|
132.90
|
134.00
|
134.00
|
8.74
|
58,900
|
|
|
5/30/2007
|
+0.40 / +0.30%
|
133.00
|
134.00
|
130.50
|
134.00
|
134.00
|
8.74
|
66,200
|
|
|
5/29/2007
|
-0.40 / -0.30%
|
133.90
|
136.00
|
133.10
|
133.60
|
133.60
|
8.71
|
118,300
|
|
|
5/28/2007
|
-1.80 / -1.33%
|
134.90
|
139.00
|
134.00
|
134.00
|
134.00
|
8.74
|
131,800
|
|
|
5/25/2007
|
-1.60 / -1.16%
|
136.00
|
137.00
|
135.00
|
135.80
|
135.80
|
8.85
|
111,400
|
|
|
5/24/2007
|
-4.10 / -2.90%
|
137.40
|
140.00
|
135.00
|
137.40
|
137.40
|
8.96
|
84,100
|
|
|
5/23/2007
|
+2.60 / +1.87%
|
140.00
|
143.80
|
140.00
|
141.50
|
141.50
|
9.22
|
128,500
|
|
|
5/22/2007
|
+1.90 / +1.39%
|
136.70
|
139.90
|
136.00
|
138.90
|
138.90
|
9.05
|
135,300
|
|
|
5/21/2007
|
-2.50 / -1.79%
|
136.70
|
139.80
|
135.00
|
137.00
|
137.00
|
8.93
|
64,300
|
|
|
5/18/2007
|
-1.50 / -1.06%
|
139.80
|
142.20
|
139.00
|
139.50
|
139.50
|
9.09
|
56,700
|
|
|
5/17/2007
|
-3.00 / -2.08%
|
142.20
|
144.00
|
140.00
|
141.00
|
141.00
|
9.19
|
35,800
|
|
|
5/16/2007
|
-66.50 / -31.59%
|
141.20
|
145.00
|
141.20
|
144.00
|
144.00
|
9.39
|
44,600
|
|
|
5/15/2007
|
-7.00 / -3.22%
|
212.30
|
219.60
|
210.00
|
210.50
|
210.50
|
9.13
|
145,500
|
|
|
5/14/2007
|
+2.50 / +1.16%
|
215.50
|
220.00
|
215.50
|
217.50
|
217.50
|
9.43
|
89,500
|
|
|
5/11/2007
|
+4.20 / +1.99%
|
210.80
|
215.10
|
208.00
|
215.00
|
215.00
|
9.32
|
125,600
|
|
|
5/10/2007
|
-3.20 / -1.50%
|
210.80
|
220.00
|
208.00
|
210.80
|
210.80
|
9.14
|
90,700
|
|
|
5/9/2007
|
+15.50 / +7.81%
|
206.00
|
217.50
|
206.00
|
214.00
|
214.00
|
9.28
|
135,500
|
|
|
5/8/2007
|
+9.50 / +5.03%
|
190.10
|
200.00
|
190.10
|
198.50
|
198.50
|
8.61
|
60,300
|
|
|
5/7/2007
|
+6.20 / +3.39%
|
181.70
|
189.00
|
181.00
|
189.00
|
189.00
|
8.20
|
39,800
|
|
|
5/4/2007
|
+2.80 / +1.56%
|
180.40
|
182.80
|
180.00
|
182.80
|
182.80
|
7.93
|
24,600
|
|
|