|
Closing price on 6/28/2007
|
|
| Open |
122.70 |
| High |
123.60 |
| Low |
121.80 |
| Volume |
25,900 |
| Split-adjusted Price |
8.03 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2007
|
+0.20 / +0.16%
|
122.70
|
123.60
|
121.80
|
123.20
|
123.20
|
8.03
|
25,900
|
|
|
6/27/2007
|
-0.60 / -0.49%
|
123.60
|
124.00
|
122.00
|
123.00
|
123.00
|
8.02
|
51,400
|
|
|
6/26/2007
|
-0.90 / -0.72%
|
123.80
|
124.30
|
123.50
|
123.60
|
123.60
|
8.06
|
22,100
|
|
|
6/25/2007
|
+0.40 / +0.32%
|
123.70
|
124.90
|
123.50
|
124.50
|
124.50
|
8.12
|
46,900
|
|
|
6/22/2007
|
-0.40 / -0.32%
|
123.70
|
124.90
|
123.20
|
124.10
|
124.10
|
8.09
|
24,300
|
|
|
6/21/2007
|
-3.70 / -2.89%
|
125.50
|
128.70
|
123.50
|
124.50
|
124.50
|
8.12
|
18,200
|
|
|
6/20/2007
|
-0.30 / -0.23%
|
128.10
|
129.10
|
128.10
|
128.20
|
128.20
|
8.36
|
51,700
|
|
|
6/19/2007
|
+1.50 / +1.18%
|
127.40
|
129.00
|
126.50
|
128.50
|
128.50
|
8.38
|
97,300
|
|
|
6/18/2007
|
+1.50 / +1.20%
|
126.00
|
129.00
|
126.00
|
127.00
|
127.00
|
8.28
|
34,900
|
|
|
6/15/2007
|
+3.50 / +2.87%
|
122.00
|
127.00
|
121.00
|
125.50
|
125.50
|
8.18
|
63,500
|
|
|
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
|
|
|