|
Closing price on 8/3/2007
|
|
| Open |
97.50 |
| High |
97.50 |
| Low |
94.50 |
| Volume |
66,700 |
| Split-adjusted Price |
5.14 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2007
|
-1.90 / -1.96%
|
97.50
|
97.50
|
94.50
|
95.10
|
95.10
|
5.14
|
66,700
|
|
|
8/2/2007
|
-2.20 / -2.22%
|
101.00
|
101.00
|
96.80
|
97.00
|
97.00
|
5.24
|
101,500
|
|
|
8/1/2007
|
+4.20 / +4.42%
|
94.00
|
99.80
|
92.50
|
99.20
|
99.20
|
5.36
|
210,900
|
|
|
7/31/2007
|
-3.00 / -3.06%
|
94.00
|
99.00
|
90.50
|
95.00
|
95.00
|
5.14
|
249,700
|
|
|
7/30/2007
|
-3.50 / -3.45%
|
98.30
|
100.00
|
97.50
|
98.00
|
98.00
|
5.30
|
119,100
|
|
|
7/27/2007
|
-0.50 / -0.49%
|
101.50
|
101.50
|
96.00
|
101.50
|
101.50
|
5.49
|
143,300
|
|
|
7/26/2007
|
-7.20 / -6.59%
|
103.70
|
108.50
|
101.00
|
102.00
|
102.00
|
5.52
|
95,900
|
|
|
7/25/2007
|
-3.80 / -3.36%
|
109.40
|
112.00
|
109.00
|
109.20
|
109.20
|
5.90
|
33,200
|
|
|
7/24/2007
|
-2.00 / -1.74%
|
112.60
|
114.80
|
111.70
|
113.00
|
113.00
|
6.11
|
50,000
|
|
|
7/23/2007
|
-1.50 / -1.29%
|
115.80
|
116.70
|
115.00
|
115.00
|
115.00
|
6.22
|
67,600
|
|
|
7/20/2007
|
-0.10 / -0.09%
|
116.70
|
117.00
|
116.20
|
116.50
|
116.50
|
6.30
|
55,600
|
|
|
7/19/2007
|
-1.00 / -0.85%
|
117.00
|
117.50
|
116.50
|
116.60
|
116.60
|
6.30
|
24,100
|
|
|
7/18/2007
|
-0.40 / -0.34%
|
117.70
|
118.00
|
117.10
|
117.60
|
117.60
|
6.36
|
34,800
|
|
|
7/17/2007
|
-0.50 / -0.42%
|
117.70
|
118.10
|
117.00
|
118.00
|
118.00
|
6.38
|
44,800
|
|
|
7/16/2007
|
-1.00 / -0.84%
|
118.10
|
119.00
|
117.10
|
118.50
|
118.50
|
6.41
|
18,300
|
|
|
7/13/2007
|
-1.00 / -0.83%
|
119.70
|
120.90
|
119.00
|
119.50
|
119.50
|
6.46
|
16,700
|
|
|
7/12/2007
|
-2.00 / -1.63%
|
120.70
|
123.00
|
120.00
|
120.50
|
120.50
|
6.46
|
22,300
|
|
|
7/11/2007
|
+1.00 / +0.82%
|
122.50
|
123.50
|
122.50
|
122.50
|
122.50
|
6.57
|
68,900
|
|
|
7/10/2007
|
+2.40 / +2.02%
|
120.00
|
121.50
|
120.00
|
121.50
|
121.50
|
6.52
|
44,600
|
|
|
7/9/2007
|
-0.90 / -0.75%
|
119.10
|
120.00
|
119.00
|
119.10
|
119.10
|
6.39
|
26,200
|
|
|
7/6/2007
|
+1.00 / +0.84%
|
119.10
|
121.00
|
118.00
|
120.00
|
120.00
|
6.43
|
26,800
|
|
|
7/5/2007
|
-2.00 / -1.65%
|
119.50
|
125.00
|
118.20
|
119.00
|
119.00
|
6.38
|
21,200
|
|
|
7/4/2007
|
+2.10 / +1.77%
|
119.10
|
125.00
|
119.10
|
121.00
|
121.00
|
6.49
|
90,400
|
|
|
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
|
|
|