|
Closing price on 7/3/2007
|
|
| Open |
115.90 |
| High |
118.90 |
| Low |
113.00 |
| Volume |
51,800 |
| Split-adjusted Price |
6.38 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2007
|
-0.10 / -0.08%
|
115.90
|
118.90
|
113.00
|
118.90
|
118.90
|
6.38
|
51,800
|
|
|
7/2/2007
|
-5.00 / -4.03%
|
120.40
|
124.50
|
117.00
|
119.00
|
119.00
|
6.38
|
18,700
|
|
|
6/29/2007
|
+0.80 / +0.65%
|
122.70
|
124.00
|
122.50
|
124.00
|
124.00
|
6.65
|
30,300
|
|
|
6/28/2007
|
+0.20 / +0.16%
|
122.70
|
123.60
|
121.80
|
123.20
|
123.20
|
6.61
|
25,900
|
|
|
6/27/2007
|
-0.60 / -0.49%
|
123.60
|
124.00
|
122.00
|
123.00
|
123.00
|
6.60
|
51,400
|
|
|
6/26/2007
|
-0.90 / -0.72%
|
123.80
|
124.30
|
123.50
|
123.60
|
123.60
|
6.63
|
22,100
|
|
|
6/25/2007
|
+0.40 / +0.32%
|
123.70
|
124.90
|
123.50
|
124.50
|
124.50
|
6.68
|
46,900
|
|
|
6/22/2007
|
-0.40 / -0.32%
|
123.70
|
124.90
|
123.20
|
124.10
|
124.10
|
6.65
|
24,300
|
|
|
6/21/2007
|
-3.70 / -2.89%
|
125.50
|
128.70
|
123.50
|
124.50
|
124.50
|
6.68
|
18,200
|
|
|
6/20/2007
|
-0.30 / -0.23%
|
128.10
|
129.10
|
128.10
|
128.20
|
128.20
|
6.87
|
51,700
|
|
|
6/19/2007
|
+1.50 / +1.18%
|
127.40
|
129.00
|
126.50
|
128.50
|
128.50
|
6.89
|
97,300
|
|
|
6/18/2007
|
+1.50 / +1.20%
|
126.00
|
129.00
|
126.00
|
127.00
|
127.00
|
6.81
|
34,900
|
|
|
6/15/2007
|
+3.50 / +2.87%
|
122.00
|
127.00
|
121.00
|
125.50
|
125.50
|
6.73
|
63,500
|
|
|
6/14/2007
|
-0.10 / -0.08%
|
122.00
|
123.00
|
120.00
|
122.00
|
122.00
|
6.54
|
58,300
|
|
|
6/13/2007
|
-2.10 / -1.69%
|
122.70
|
124.00
|
121.00
|
122.10
|
122.10
|
6.55
|
35,600
|
|
|
6/12/2007
|
-2.00 / -1.58%
|
124.80
|
126.00
|
124.00
|
124.20
|
124.20
|
6.66
|
55,100
|
|
|
6/11/2007
|
-2.30 / -1.79%
|
126.40
|
128.00
|
126.00
|
126.20
|
126.20
|
6.77
|
11,000
|
|
|
6/8/2007
|
-0.40 / -0.31%
|
128.80
|
131.00
|
128.00
|
128.50
|
128.50
|
6.89
|
66,200
|
|
|
6/7/2007
|
+0.40 / +0.31%
|
128.60
|
133.00
|
128.60
|
128.90
|
128.90
|
6.91
|
54,100
|
|
|
6/6/2007
|
0.00 / 0.00%
|
128.40
|
130.00
|
128.00
|
128.50
|
128.50
|
6.89
|
117,600
|
|
|
6/5/2007
|
-2.70 / -2.06%
|
130.50
|
134.00
|
128.00
|
128.50
|
128.50
|
6.89
|
58,700
|
|
|
6/4/2007
|
-2.40 / -1.80%
|
132.10
|
134.20
|
131.00
|
131.20
|
131.20
|
7.04
|
19,700
|
|
|
6/1/2007
|
-0.40 / -0.30%
|
133.80
|
136.00
|
132.00
|
133.60
|
133.60
|
7.16
|
50,200
|
|
|
5/31/2007
|
0.00 / 0.00%
|
133.00
|
135.00
|
132.90
|
134.00
|
134.00
|
7.19
|
58,900
|
|
|
5/30/2007
|
+0.40 / +0.30%
|
133.00
|
134.00
|
130.50
|
134.00
|
134.00
|
7.19
|
66,200
|
|
|
5/29/2007
|
-0.40 / -0.30%
|
133.90
|
136.00
|
133.10
|
133.60
|
133.60
|
7.16
|
118,300
|
|
|
5/28/2007
|
-1.80 / -1.33%
|
134.90
|
139.00
|
134.00
|
134.00
|
134.00
|
7.19
|
131,800
|
|
|
5/25/2007
|
-1.60 / -1.16%
|
136.00
|
137.00
|
135.00
|
135.80
|
135.80
|
7.28
|
111,400
|
|
|
5/24/2007
|
-4.10 / -2.90%
|
137.40
|
140.00
|
135.00
|
137.40
|
137.40
|
7.37
|
84,100
|
|
|
5/23/2007
|
+2.60 / +1.87%
|
140.00
|
143.80
|
140.00
|
141.50
|
141.50
|
7.59
|
128,500
|
|
|