MPT
Medical Properties Trust, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:59 PM EDT
3.27USD-3.259%(-0.11)13,818,677
Pre-marketOct 5, 2026 9:00:30 AM EDT
3.265USD0.000%(-0.00)
After-hoursOct 2, 2026 4:55:30 PM EDT
3.28USD+0.459%(+0.01)
MPT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.4000 | 3.4400 | 3.2500 | 3.2700 | -2.967% | 13,823,691 | 0.000% |
| 2026-10-01 | 3.4600 | 3.4600 | 3.3300 | 3.3700 | -2.601% | 12,555,324 | -2.967% |
| 2026-09-30 | 3.5500 | 3.5600 | 3.4500 | 3.4600 | -1.425% | 10,299,158 | -5.491% |
| 2026-09-29 | 3.5000 | 3.6000 | 3.4850 | 3.5100 | +0.286% | 11,587,029 | -6.838% |
| 2026-09-28 | 3.5460 | 3.5900 | 3.4900 | 3.5000 | -1.961% | 8,761,276 | -6.571% |
| 2026-09-25 | 3.5700 | 3.6200 | 3.5400 | 3.5700 | -0.833% | 6,799,036 | -8.403% |
| 2026-09-24 | 3.6000 | 3.6400 | 3.5600 | 3.6000 | +0.279% | 8,956,696 | -9.167% |
| 2026-09-23 | 3.6200 | 3.6300 | 3.5400 | 3.5900 | -1.374% | 8,677,678 | -8.914% |
| 2026-09-22 | 3.6600 | 3.6650 | 3.5600 | 3.6400 | -0.274% | 9,314,488 | -10.165% |
| 2026-09-21 | 3.4500 | 3.6800 | 3.4400 | 3.6500 | +7.353% | 14,176,883 | -10.411% |
| 2026-09-18 | 3.6200 | 3.6200 | 3.3600 | 3.4000 | -5.556% | 20,813,071 | -3.824% |
| 2026-09-17 | 3.5800 | 3.7000 | 3.5500 | 3.6000 | +6.195% | 21,764,322 | -9.167% |
| 2026-09-16 | 3.5500 | 3.5750 | 3.3900 | 3.3900 | -4.237% | 15,055,090 | -3.540% |
| 2026-09-15 | 3.6000 | 3.6050 | 3.5100 | 3.5400 | -1.117% | 8,366,053 | -7.627% |
| 2026-09-14 | 3.5850 | 3.6400 | 3.5550 | 3.5800 | -1.648% | 11,409,430 | -8.659% |
| 2026-09-11 | 3.6900 | 3.7450 | 3.6400 | 3.6400 | -0.817% | 12,019,939 | -10.165% |
| 2026-09-10 | 3.7800 | 3.8050 | 3.6600 | 3.6700 | -5.897% | 10,702,353 | -10.899% |
| 2026-09-09 | 3.9900 | 3.9900 | 3.8600 | 3.9000 | -2.256% | 10,333,049 | -16.154% |
| 2026-09-08 | 4.0000 | 4.0100 | 3.9450 | 3.9900 | -0.499% | 10,380,742 | -18.045% |
| 2026-09-04 | 4.0400 | 4.0800 | 3.9600 | 4.0100 | -0.743% | 7,246,913 | -18.454% |
| 2026-09-03 | 4.1000 | 4.1000 | 3.9900 | 4.0400 | -0.493% | 8,872,072 | -19.059% |
| 2026-09-02 | 4.0800 | 4.1400 | 4.0200 | 4.0600 | +0.744% | 5,947,691 | -19.458% |
| 2026-09-01 | 3.9300 | 4.0850 | 3.8901 | 4.0300 | +1.511% | 10,752,105 | -18.859% |
| 2026-08-31 | 4.0850 | 4.0950 | 3.9350 | 3.9700 | -2.934% | 12,209,825 | -17.632% |
| 2026-08-28 | 4.0500 | 4.1300 | 4.0400 | 4.0900 | +1.489% | 5,453,368 | -20.049% |
| 2026-08-27 | 4.0800 | 4.0900 | 4.0200 | 4.0300 | -1.225% | 6,471,717 | -18.859% |
| 2026-08-26 | 4.0800 | 4.1450 | 4.0800 | 4.0800 | -0.730% | 3,831,378 | -19.853% |
| 2026-08-25 | 4.1300 | 4.1650 | 4.0600 | 4.1100 | -0.243% | 8,849,341 | -20.438% |
| 2026-08-24 | 4.1000 | 4.1600 | 4.0600 | 4.1200 | 0.000% | 6,720,401 | -20.631% |
| 2026-08-21 | 4.0800 | 4.1700 | 4.0500 | 4.1200 | +0.980% | 6,233,617 | -20.631% |
| 2026-08-20 | 4.1500 | 4.1800 | 4.0700 | 4.0800 | -1.923% | 6,128,440 | -19.853% |
| 2026-08-19 | 4.0300 | 4.1950 | 4.0300 | 4.1600 | +3.483% | 8,168,293 | -21.394% |
| 2026-08-18 | 4.0400 | 4.0650 | 3.9600 | 4.0200 | -0.741% | 8,272,689 | -18.657% |
| 2026-08-17 | 4.1400 | 4.1650 | 4.0400 | 4.0500 | -3.110% | 6,671,505 | -19.259% |
| 2026-08-14 | 4.2000 | 4.2400 | 4.1300 | 4.1800 | -0.476% | 7,049,765 | -21.770% |
| 2026-08-13 | 4.0300 | 4.2300 | 4.0300 | 4.2000 | +3.704% | 10,050,604 | -22.143% |
| 2026-08-12 | 4.0400 | 4.0800 | 3.9900 | 4.0500 | +0.746% | 8,793,925 | -19.259% |
| 2026-08-11 | 4.1600 | 4.2000 | 4.0100 | 4.0200 | -3.133% | 16,092,742 | -18.657% |
| 2026-08-10 | 4.5000 | 4.5300 | 4.0100 | 4.1500 | -11.702% | 28,154,897 | -21.205% |
| 2026-08-07 | 4.6100 | 4.7250 | 4.5800 | 4.7000 | +2.174% | 5,178,171 | -30.426% |
| 2026-08-06 | 4.6900 | 4.7050 | 4.5900 | 4.6000 | -1.288% | 3,842,450 | -28.913% |
| 2026-08-05 | 4.6500 | 4.6700 | 4.5900 | 4.6600 | +0.215% | 2,818,006 | -29.828% |
| 2026-08-04 | 4.5700 | 4.6700 | 4.5400 | 4.6500 | +1.307% | 5,468,263 | -29.677% |
| 2026-08-03 | 4.6300 | 4.6400 | 4.5550 | 4.5900 | -0.864% | 5,471,953 | -28.758% |
| 2026-07-31 | 4.6700 | 4.6950 | 4.5700 | 4.6300 | -1.279% | 5,348,398 | -29.374% |
| 2026-07-30 | 4.7500 | 4.7800 | 4.6700 | 4.6900 | -1.263% | 6,294,609 | -30.277% |
| 2026-07-29 | 4.8200 | 4.8400 | 4.7150 | 4.7500 | -1.656% | 3,971,083 | -31.158% |
| 2026-07-28 | 4.8300 | 4.8550 | 4.7650 | 4.8300 | +0.835% | 3,951,199 | -32.298% |
| 2026-07-27 | 4.8100 | 4.9250 | 4.7900 | 4.7900 | -1.033% | 5,553,819 | -31.733% |
| 2026-07-24 | 4.8100 | 4.8800 | 4.8050 | 4.8400 | +0.833% | 4,405,844 | -32.438% |
| 2026-07-23 | 4.8100 | 4.8800 | 4.7660 | 4.8000 | -0.208% | 3,477,840 | -31.875% |
| 2026-07-22 | 4.8800 | 4.9250 | 4.7950 | 4.8100 | -1.232% | 4,208,408 | -32.017% |
| 2026-07-21 | 4.7600 | 4.8800 | 4.7600 | 4.8700 | +2.526% | 5,459,444 | -32.854% |
| 2026-07-20 | 4.7500 | 4.8000 | 4.7100 | 4.7500 | 0.000% | 4,016,284 | -31.158% |
| 2026-07-17 | 4.7900 | 4.8500 | 4.7100 | 4.7500 | -1.452% | 3,908,023 | -31.158% |
| 2026-07-16 | 4.7500 | 4.9100 | 4.7300 | 4.8200 | +2.772% | 5,573,093 | -32.158% |
| 2026-07-15 | 4.6200 | 4.7800 | 4.6200 | 4.6900 | +1.735% | 7,107,268 | -30.277% |
| 2026-07-14 | 4.4800 | 4.6200 | 4.4300 | 4.6100 | +2.673% | 8,304,335 | -29.067% |
| 2026-07-13 | 4.5450 | 4.5600 | 4.4400 | 4.4900 | -0.443% | 7,556,318 | -27.171% |
| 2026-07-10 | 4.6000 | 4.6296 | 4.4500 | 4.5100 | -1.957% | 5,017,430 | -27.494% |
| 2026-07-09 | 4.5000 | 4.6500 | 4.4900 | 4.6000 | +2.679% | 5,807,932 | -28.913% |
| 2026-07-08 | 4.5600 | 4.5793 | 4.4500 | 4.4800 | -1.754% | 6,340,818 | -27.009% |
| 2026-07-07 | 4.6250 | 4.6650 | 4.5500 | 4.5600 | -1.085% | 5,117,896 | -28.289% |
| 2026-07-06 | 4.5900 | 4.6500 | 4.5700 | 4.6100 | +0.436% | 4,450,722 | -29.067% |
| 2026-07-02 | 4.6600 | 4.6850 | 4.5800 | 4.5900 | 0.000% | 4,063,993 | -28.758% |
| 2026-07-01 | 4.6600 | 4.6750 | 4.5500 | 4.5900 | -0.649% | 6,617,709 | -28.758% |
| 2026-06-30 | 4.5800 | 4.6850 | 4.5200 | 4.6200 | 0.000% | 6,168,946 | -29.221% |
| 2026-06-29 | 4.5300 | 4.6250 | 4.4300 | 4.6200 | +1.987% | 8,229,340 | -29.221% |
| 2026-06-26 | 4.3700 | 4.5400 | 4.2900 | 4.5300 | +4.138% | 8,971,335 | -27.815% |
| 2026-06-25 | 4.4500 | 4.4800 | 4.3300 | 4.3500 | -2.247% | 8,993,005 | -24.828% |
| 2026-06-24 | 4.5300 | 4.5700 | 4.4050 | 4.4500 | -1.330% | 5,828,309 | -26.517% |
| 2026-06-23 | 4.4700 | 4.5900 | 4.4450 | 4.5100 | +0.670% | 7,495,838 | -27.494% |
| 2026-06-22 | 4.5200 | 4.5381 | 4.4600 | 4.4800 | -1.104% | 8,762,202 | -27.009% |
| 2026-06-18 | 4.6500 | 4.7150 | 4.5150 | 4.5300 | -4.430% | 11,076,642 | -27.815% |
| 2026-06-17 | 4.8500 | 4.9100 | 4.7200 | 4.7400 | -2.268% | 9,402,185 | -31.013% |
| 2026-06-16 | 4.8600 | 4.9100 | 4.8250 | 4.8500 | -0.615% | 6,642,781 | -32.577% |
| 2026-06-15 | 4.9600 | 4.9900 | 4.8500 | 4.8800 | -1.613% | 7,827,466 | -32.992% |
| 2026-06-12 | 4.9900 | 5.0100 | 4.9200 | 4.9600 | -0.201% | 4,777,868 | -34.073% |
| 2026-06-11 | 5.0000 | 5.0268 | 4.9400 | 4.9700 | -0.201% | 3,919,185 | -34.205% |
| 2026-06-10 | 5.0400 | 5.0850 | 4.9650 | 4.9800 | -1.190% | 5,793,447 | -34.337% |
| 2026-06-09 | 4.9200 | 5.0500 | 4.9100 | 5.0400 | +2.439% | 6,598,784 | -35.119% |
| 2026-06-08 | 4.9400 | 4.9600 | 4.8600 | 4.9200 | -1.205% | 5,733,414 | -33.537% |
| 2026-06-05 | 4.9400 | 5.0200 | 4.9400 | 4.9800 | -0.599% | 4,985,034 | -34.337% |
| 2026-06-04 | 5.0000 | 5.0600 | 4.9300 | 5.0100 | +1.212% | 4,573,777 | -34.731% |
| 2026-06-03 | 4.9800 | 5.0100 | 4.9500 | 4.9500 | -0.402% | 4,589,483 | -33.939% |
| 2026-06-02 | 5.0000 | 5.0500 | 4.9700 | 4.9700 | -0.401% | 3,919,738 | -34.205% |
| 2026-06-01 | 5.0800 | 5.1050 | 4.9900 | 4.9900 | -2.348% | 7,151,231 | -34.469% |
| 2026-05-29 | 5.1400 | 5.1400 | 5.0400 | 5.1100 | -0.390% | 7,463,974 | -36.008% |
| 2026-05-28 | 5.1000 | 5.2056 | 5.0900 | 5.1300 | -0.388% | 3,237,727 | -36.257% |
| 2026-05-27 | 5.0500 | 5.2800 | 5.0350 | 5.1500 | +1.980% | 6,073,791 | -36.505% |
| 2026-05-26 | 5.1000 | 5.1100 | 5.0400 | 5.0500 | -0.591% | 4,403,749 | -35.248% |
| 2026-05-22 | 5.1800 | 5.1800 | 5.0600 | 5.0800 | -1.550% | 3,584,539 | -35.630% |
| 2026-05-21 | 5.1100 | 5.1950 | 5.0500 | 5.1600 | +0.978% | 3,447,181 | -36.628% |
| 2026-05-20 | 5.0400 | 5.1100 | 4.9800 | 5.1100 | +2.200% | 6,398,962 | -36.008% |
| 2026-05-19 | 5.1000 | 5.1000 | 4.9800 | 5.0000 | -1.575% | 3,904,434 | -34.600% |
| 2026-05-18 | 5.0100 | 5.1200 | 5.0100 | 5.0800 | +0.594% | 3,706,692 | -35.630% |
| 2026-05-15 | 5.1800 | 5.2000 | 4.9700 | 5.0500 | -2.510% | 6,078,437 | -35.248% |
| 2026-05-14 | 5.1700 | 5.2600 | 5.1400 | 5.1800 | +1.768% | 4,322,012 | -36.873% |
| 2026-05-13 | 5.0900 | 5.1700 | 5.0600 | 5.0900 | -0.391% | 3,974,222 | -35.756% |
| 2026-05-12 | 5.0300 | 5.1300 | 5.0100 | 5.1100 | +1.389% | 7,941,313 | -36.008% |
| 2026-05-11 | 5.2100 | 5.2500 | 5.0300 | 5.0400 | -2.515% | 5,099,914 | -35.119% |
| 2026-05-08 | 5.3500 | 5.3688 | 5.1200 | 5.1700 | -3.002% | 5,885,827 | -36.750% |
| 2026-05-07 | 5.2400 | 5.3500 | 5.1800 | 5.3300 | +1.912% | 9,555,951 | -38.649% |
| 2026-05-06 | 5.0800 | 5.2400 | 5.0750 | 5.2300 | +3.976% | 6,097,093 | -37.476% |
| 2026-05-05 | 4.9500 | 5.0750 | 4.9500 | 5.0300 | +1.207% | 4,671,530 | -34.990% |
| 2026-05-04 | 5.0500 | 5.1100 | 4.9350 | 4.9700 | -1.584% | 5,638,824 | -34.205% |
| 2026-05-01 | 4.9400 | 5.1000 | 4.9000 | 5.0500 | +2.227% | 8,453,638 | -35.248% |
| 2026-04-30 | 5.1600 | 5.3200 | 4.8600 | 4.9400 | -3.704% | 11,098,727 | -33.806% |
| 2026-04-29 | 5.1400 | 5.2400 | 5.1100 | 5.1300 | -0.774% | 5,031,691 | -36.257% |
| 2026-04-28 | 5.1500 | 5.2100 | 5.1328 | 5.1700 | +0.780% | 3,713,490 | -36.750% |
| 2026-04-27 | 5.1300 | 5.1800 | 5.1200 | 5.1300 | -0.195% | 3,770,816 | -36.257% |
| 2026-04-24 | 5.1800 | 5.2200 | 5.1200 | 5.1400 | -1.344% | 4,309,644 | -36.381% |
| 2026-04-23 | 5.2100 | 5.3000 | 5.1500 | 5.2100 | +0.774% | 4,379,095 | -37.236% |
| 2026-04-22 | 5.2300 | 5.2950 | 5.1400 | 5.1700 | -0.577% | 4,361,283 | -36.750% |
| 2026-04-21 | 5.2500 | 5.2600 | 5.1500 | 5.2000 | -1.141% | 4,580,983 | -37.115% |
| 2026-04-20 | 5.2000 | 5.2600 | 5.2000 | 5.2600 | +0.574% | 3,565,494 | -37.833% |
| 2026-04-17 | 5.2100 | 5.2700 | 5.1806 | 5.2300 | +0.577% | 5,324,191 | -37.476% |
| 2026-04-16 | 5.0200 | 5.2100 | 5.0050 | 5.2000 | +4.000% | 6,273,784 | -37.115% |
| 2026-04-15 | 5.0000 | 5.0100 | 4.9300 | 5.0000 | -0.200% | 4,038,448 | -34.600% |
| 2026-04-14 | 4.9200 | 5.0150 | 4.9200 | 5.0100 | +1.417% | 3,465,803 | -34.731% |
| 2026-04-13 | 4.8700 | 4.9600 | 4.8700 | 4.9400 | 0.000% | 4,666,614 | -33.806% |
| 2026-04-10 | 4.8500 | 4.9700 | 4.8500 | 4.9400 | +2.277% | 3,741,981 | -33.806% |
| 2026-04-09 | 4.7500 | 4.9200 | 4.7200 | 4.8300 | +1.684% | 6,022,908 | -32.298% |
| 2026-04-08 | 4.7800 | 4.8400 | 4.7500 | 4.7500 | +1.713% | 6,224,487 | -31.158% |
| 2026-04-07 | 4.5600 | 4.6800 | 4.5600 | 4.6700 | +1.522% | 5,723,331 | -29.979% |
| 2026-04-06 | 4.6100 | 4.6500 | 4.5400 | 4.6000 | -0.648% | 4,783,487 | -28.913% |
| 2026-04-02 | 4.6100 | 4.6700 | 4.5650 | 4.6300 | -0.216% | 3,939,119 | -29.374% |
| 2026-04-01 | 4.6500 | 4.6900 | 4.6040 | 4.6400 | +0.216% | 5,161,824 | -29.526% |
| 2026-03-31 | 4.6400 | 4.7300 | 4.6050 | 4.6300 | +1.535% | 6,230,829 | -29.374% |
| 2026-03-30 | 4.5800 | 4.6500 | 4.5300 | 4.5600 | +0.662% | 5,126,216 | -28.289% |
| 2026-03-27 | 4.6700 | 4.7000 | 4.5300 | 4.5300 | -2.998% | 4,727,400 | -27.815% |
| 2026-03-26 | 4.6200 | 4.7600 | 4.6100 | 4.6700 | +0.430% | 3,491,780 | -29.979% |
| 2026-03-25 | 4.6200 | 4.6800 | 4.5650 | 4.6500 | +1.307% | 5,698,866 | -29.677% |
| 2026-03-24 | 4.5600 | 4.6383 | 4.5100 | 4.5900 | +0.658% | 6,716,581 | -28.758% |
| 2026-03-23 | 4.5700 | 4.6800 | 4.5500 | 4.5600 | 0.000% | 6,037,422 | -28.289% |
| 2026-03-20 | 4.7000 | 4.7300 | 4.5300 | 4.5600 | -3.185% | 11,451,817 | -28.289% |
| 2026-03-19 | 4.7900 | 4.7945 | 4.6100 | 4.7100 | -1.875% | 8,436,920 | -30.573% |
| 2026-03-18 | 4.8300 | 4.9000 | 4.7700 | 4.8000 | -0.621% | 4,202,188 | -31.875% |
| 2026-03-17 | 4.8700 | 4.9250 | 4.8000 | 4.8300 | +1.046% | 4,737,700 | -32.298% |
| 2026-03-16 | 4.8100 | 4.9200 | 4.7500 | 4.7800 | -0.209% | 5,652,167 | -31.590% |
| 2026-03-13 | 5.0500 | 5.1400 | 4.7800 | 4.7900 | -4.391% | 10,031,687 | -31.733% |
| 2026-03-12 | 4.8100 | 5.2000 | 4.7650 | 5.0100 | +1.623% | 15,388,132 | -34.731% |
| 2026-03-11 | 5.3200 | 5.3200 | 4.8200 | 4.9300 | -8.022% | 15,699,166 | -33.671% |
| 2026-03-10 | 5.5100 | 5.5400 | 5.3400 | 5.3600 | -2.722% | 6,805,894 | -38.993% |
| 2026-03-09 | 5.4000 | 5.5400 | 5.3300 | 5.5100 | +0.731% | 4,551,743 | -40.653% |
| 2026-03-06 | 5.4800 | 5.5100 | 5.4200 | 5.4700 | -0.545% | 4,633,782 | -40.219% |
| 2026-03-05 | 5.4800 | 5.5600 | 5.4300 | 5.5000 | 0.000% | 4,128,818 | -40.545% |
| 2026-03-04 | 5.5400 | 5.6000 | 5.4950 | 5.5000 | -0.901% | 3,720,991 | -40.545% |
| 2026-03-03 | 5.5300 | 5.6600 | 5.4500 | 5.5500 | -1.770% | 6,485,049 | -41.081% |
| 2026-03-02 | 5.7000 | 5.7200 | 5.6200 | 5.6500 | -1.910% | 5,954,080 | -42.124% |
| 2026-02-27 | 5.7700 | 5.9200 | 5.7400 | 5.7600 | -0.861% | 8,654,806 | -43.229% |
| 2026-02-26 | 5.7800 | 5.8100 | 5.7100 | 5.8100 | +0.868% | 4,299,867 | -43.718% |
| 2026-02-25 | 5.7000 | 5.7700 | 5.6450 | 5.7600 | +1.053% | 5,161,535 | -43.229% |
| 2026-02-24 | 5.8000 | 5.8800 | 5.6700 | 5.7000 | -1.384% | 6,221,971 | -42.632% |
| 2026-02-23 | 5.6100 | 5.7900 | 5.6000 | 5.7800 | +2.120% | 6,526,362 | -43.426% |
| 2026-02-20 | 6.0000 | 6.0400 | 5.6150 | 5.6600 | -5.980% | 9,276,002 | -42.226% |
| 2026-02-19 | 5.8000 | 6.4700 | 5.7000 | 6.0200 | +12.104% | 24,042,504 | -45.681% |
| 2026-02-18 | 5.4300 | 5.4600 | 5.3400 | 5.3700 | -1.105% | 5,930,213 | -39.106% |
| 2026-02-17 | 5.4820 | 5.4900 | 5.3700 | 5.4300 | -0.184% | 4,526,842 | -39.779% |
| 2026-02-13 | 5.5700 | 5.6400 | 5.4200 | 5.4400 | -2.158% | 4,674,373 | -39.890% |
| 2026-02-12 | 5.7000 | 5.7750 | 5.5500 | 5.5600 | -2.456% | 4,965,771 | -41.187% |
| 2026-02-11 | 5.6100 | 5.7400 | 5.5800 | 5.7000 | +1.423% | 8,106,754 | -42.632% |
| 2026-02-10 | 5.4600 | 5.6300 | 5.4400 | 5.6200 | +2.930% | 6,471,555 | -41.815% |
| 2026-02-09 | 5.3600 | 5.4600 | 5.3000 | 5.4600 | +1.866% | 4,109,970 | -40.110% |
| 2026-02-06 | 5.3000 | 5.3900 | 5.2550 | 5.3600 | +1.515% | 4,736,059 | -38.993% |
| 2026-02-05 | 5.3000 | 5.3300 | 5.1701 | 5.2800 | +0.763% | 5,597,665 | -38.068% |
| 2026-02-04 | 5.2000 | 5.3500 | 5.1550 | 5.2400 | +0.769% | 6,722,143 | -37.595% |
| 2026-02-03 | 5.2100 | 5.2350 | 5.0400 | 5.2000 | +1.167% | 6,737,723 | -37.115% |
| 2026-02-02 | 4.9900 | 5.1600 | 4.9100 | 5.1400 | -59.655% | 5,202,591 | -36.381% |
| 2007-07-20 | 12.7500 | 12.7900 | 12.7400 | 12.7400 | 0.000% | 500 | -74.333% |
| 2007-07-19 | 12.8500 | 12.8500 | 12.7000 | 12.7400 | -0.078% | 10,300 | -74.333% |
| 2007-07-18 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | 0.000% | 1,400 | -74.353% |
| 2007-07-17 | 12.8000 | 12.8000 | 12.7301 | 12.7500 | -0.157% | 8,500 | -74.353% |
| 2007-07-16 | 12.7900 | 12.7900 | 12.7300 | 12.7700 | -0.156% | 6,400 | -74.393% |
| 2007-07-13 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | 0.000% | 100 | -74.433% |
| 2007-07-12 | 12.8000 | 12.8000 | 12.7600 | 12.7900 | -0.156% | 1,300 | -74.433% |
| 2007-07-11 | 12.8800 | 12.8800 | 12.7900 | 12.8100 | -0.698% | 2,500 | -74.473% |
| 2007-07-10 | 12.8200 | 12.9900 | 12.8000 | 12.9000 | +0.860% | 14,300 | -74.651% |
| 2007-07-09 | 12.7400 | 12.7900 | 12.7400 | 12.7900 | +0.078% | 2,200 | -74.433% |
| 2007-07-06 | 12.7800 | 12.7800 | 12.7400 | 12.7800 | 0.000% | 200 | -74.413% |
| 2007-07-05 | 12.8000 | 12.8000 | 12.7800 | 12.7800 | -0.545% | 3,500 | -74.413% |
| 2007-07-03 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +0.391% | 8,000 | -74.553% |
| 2007-07-02 | 12.7601 | 12.8100 | 12.7601 | 12.8000 | 0.000% | 2,200 | -74.453% |
| 2007-06-29 | 12.8500 | 12.8500 | 12.7500 | 12.8000 | -0.389% | 4,800 | -74.453% |
| 2007-06-28 | 12.8200 | 12.8500 | 12.8000 | 12.8500 | +0.391% | 9,400 | -74.553% |
| 2007-06-27 | 12.7600 | 12.8000 | 12.7400 | 12.8000 | +0.471% | 2,600 | -74.453% |
| 2007-06-26 | 12.7500 | 12.8000 | 12.7400 | 12.7400 | -0.078% | 2,700 | -74.333% |
| 2007-06-25 | 12.8100 | 12.8500 | 12.7500 | 12.7500 | -1.163% | 9,200 | -74.353% |
| 2007-06-22 | 12.8200 | 13.2700 | 12.8200 | 12.9000 | +0.781% | 21,100 | -74.651% |
| 2007-06-21 | 12.8200 | 12.8300 | 12.7800 | 12.8000 | +0.313% | 2,500 | -74.453% |
| 2007-06-20 | 12.8000 | 12.8000 | 12.7600 | 12.7600 | +0.393% | 2,100 | -74.373% |
| 2007-06-19 | 12.7900 | 12.8400 | 12.7000 | 12.7100 | -0.858% | 15,700 | -74.272% |
| 2007-06-18 | 12.7700 | 12.8300 | 12.7500 | 12.8200 | +0.392% | 15,200 | -74.493% |
| 2007-06-15 | 12.7500 | 12.8100 | 12.7500 | 12.7700 | +0.157% | 4,900 | -74.393% |
| 2007-06-14 | 12.7600 | 12.7600 | 12.7500 | 12.7500 | 0.000% | 3,400 | -74.353% |
| 2007-06-13 | 12.6500 | 12.7500 | 12.6500 | 12.7500 | +0.157% | 9,900 | -74.353% |
| 2007-06-12 | 12.7800 | 12.7800 | 12.7100 | 12.7300 | -0.857% | 13,800 | -74.313% |
| 2007-06-11 | 12.8500 | 12.8500 | 12.7400 | 12.8400 | -0.926% | 9,400 | -74.533% |
| 2007-06-08 | 12.9500 | 12.9600 | 12.9500 | 12.9600 | -0.308% | 900 | -74.769% |
| 2007-06-07 | 13.0500 | 13.0501 | 13.0000 | 13.0000 | -0.536% | 9,500 | -74.846% |
| 2007-06-06 | 13.0900 | 13.1000 | 13.0700 | 13.0700 | -0.153% | 24,900 | -74.981% |
| 2007-06-05 | 13.1001 | 13.1100 | 13.0900 | 13.0900 | -0.381% | 3,900 | -75.019% |
| 2007-06-04 | 13.1000 | 13.1600 | 13.1000 | 13.1400 | -0.076% | 5,900 | -75.114% |
| 2007-06-01 | 13.1100 | 13.1500 | 13.1100 | 13.1500 | 0.000% | 1,800 | -75.133% |
| 2007-05-31 | 13.1400 | 13.1701 | 13.1200 | 13.1500 | -0.755% | 16,000 | -75.133% |
| 2007-05-30 | 13.1200 | 13.2500 | 13.1200 | 13.2500 | +0.379% | 700 | -75.321% |
| 2007-05-29 | 13.3000 | 13.3000 | 13.1200 | 13.2000 | +0.076% | 4,900 | -75.227% |
| 2007-05-25 | 13.1700 | 13.2400 | 13.1700 | 13.1900 | -0.151% | 10,100 | -75.208% |
| 2007-05-24 | 13.2100 | 13.2200 | 13.2100 | 13.2100 | -0.076% | 4,300 | -75.246% |
| 2007-05-23 | 13.4000 | 13.4000 | 13.2100 | 13.2200 | -0.151% | 8,900 | -75.265% |
| 2007-05-22 | 13.2300 | 13.2400 | 13.2200 | 13.2400 | -0.075% | 6,200 | -75.302% |
| 2007-05-21 | 13.2600 | 13.3000 | 13.2400 | 13.2500 | -0.075% | 6,700 | -75.321% |
| 2007-05-18 | 13.2700 | 13.2700 | 13.2600 | 13.2600 | -0.450% | 2,800 | -75.339% |
| 2007-05-17 | 13.2800 | 13.3200 | 13.2600 | 13.3200 | +0.075% | 7,800 | -75.450% |
| 2007-05-16 | 13.2700 | 13.3600 | 13.2700 | 13.3100 | -0.449% | 2,900 | -75.432% |
| 2007-05-15 | 13.3000 | 13.3700 | 13.3000 | 13.3700 | +0.075% | 3,400 | -75.542% |
| 2007-05-14 | 13.3800 | 13.3900 | 13.3000 | 13.3600 | +0.451% | 21,800 | -75.524% |
| 2007-05-11 | 13.3400 | 13.3900 | 13.2800 | 13.3000 | 0.000% | 14,600 | -75.414% |
| 2007-05-10 | 13.2900 | 13.3500 | 13.2800 | 13.3000 | -0.075% | 8,600 | -75.414% |
| 2007-05-09 | 13.2600 | 13.3500 | 13.2600 | 13.3100 | +0.075% | 9,500 | -75.432% |
| 2007-05-08 | 13.2801 | 13.4000 | 13.2801 | 13.3000 | -0.300% | 11,500 | -75.414% |
| 2007-05-07 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | -0.075% | 5,000 | -75.487% |
| 2007-05-04 | 13.2900 | 13.3600 | 13.2100 | 13.3500 | +0.755% | 15,500 | -75.506% |
| 2007-05-03 | 13.3300 | 13.3300 | 13.1500 | 13.2500 | -0.451% | 20,600 | -75.321% |
| 2007-05-02 | 13.3000 | 13.3200 | 13.2600 | 13.3100 | +0.075% | 21,300 | -75.432% |
| 2007-05-01 | 13.2200 | 13.3200 | 13.2200 | 13.3000 | +0.302% | 10,800 | -75.414% |
| 2007-04-30 | 13.2400 | 13.2600 | 13.2100 | 13.2600 | -0.226% | 10,700 | -75.339% |
| 2007-04-27 | 13.3000 | 13.3000 | 13.2700 | 13.2900 | +0.530% | 2,200 | -75.395% |
| 2007-04-26 | 13.1900 | 13.3200 | 13.1900 | 13.2200 | 0.000% | 9,700 | -75.265% |
| 2007-04-25 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | -0.151% | 300 | -75.265% |
| 2007-04-24 | 13.2600 | 13.2600 | 13.2000 | 13.2400 | +0.227% | 4,900 | -75.302% |
| 2007-04-23 | 13.2400 | 13.2655 | 13.2100 | 13.2100 | 0.000% | 5,700 | -75.246% |
| 2007-04-20 | 13.2600 | 13.2600 | 13.1800 | 13.2100 | -0.751% | 10,300 | -75.246% |
| 2007-04-19 | 13.2500 | 13.3100 | 13.2300 | 13.3100 | +0.453% | 2,300 | -75.432% |
| 2007-04-18 | 13.2500 | 13.3200 | 13.2500 | 13.2500 | -0.301% | 6,800 | -75.321% |
| 2007-04-17 | 13.3400 | 13.3400 | 13.2700 | 13.2900 | -0.150% | 8,800 | -75.395% |
| 2007-04-16 | 13.2500 | 13.3100 | 13.2100 | 13.3100 | +0.453% | 8,400 | -75.432% |
| 2007-04-13 | 13.2300 | 13.2800 | 13.2100 | 13.2500 | +0.151% | 1,900 | -75.321% |
| 2007-04-12 | 13.2300 | 13.2400 | 13.2000 | 13.2300 | -0.151% | 14,600 | -75.283% |
| 2007-04-11 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +0.076% | 1,800 | -75.321% |
| 2007-04-10 | 13.3300 | 13.3300 | 13.2299 | 13.2400 | -0.376% | 13,600 | -75.302% |
| 2007-04-09 | 13.2901 | 13.2901 | 13.2900 | 13.2900 | -0.300% | 400 | -75.395% |
| 2007-04-05 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | -0.075% | 100 | -75.469% |
| 2007-04-04 | 13.3000 | 13.3400 | 13.3000 | 13.3400 | +0.301% | 1,300 | -75.487% |
| 2007-04-03 | 13.3000 | 13.3700 | 13.3000 | 13.3000 | -0.075% | 5,000 | -75.414% |
| 2007-04-02 | 13.3400 | 13.3400 | 13.3100 | 13.3100 | +0.150% | 1,100 | -75.432% |
| 2007-03-30 | 13.3000 | 13.3800 | 13.2500 | 13.2900 | +0.226% | 4,400 | -75.395% |
| 2007-03-29 | 13.2900 | 13.2900 | 13.2600 | 13.2600 | -0.226% | 8,500 | -75.339% |
| 2007-03-28 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | +0.075% | 100 | -75.395% |
| 2007-03-27 | 13.2900 | 13.3700 | 13.2800 | 13.2800 | -0.225% | 3,400 | -75.377% |
| 2007-03-26 | 13.2800 | 13.4000 | 13.2600 | 13.3100 | -0.374% | 26,800 | -75.432% |
| 2007-03-23 | 13.2900 | 13.3600 | 13.2900 | 13.3600 | +0.602% | 3,400 | -75.524% |
| 2007-03-22 | 13.3000 | 13.3000 | 13.2800 | 13.2800 | -0.075% | 1,300 | -75.377% |
| 2007-03-21 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | -0.150% | 400 | -75.395% |
| 2007-03-20 | 13.3400 | 13.3400 | 13.3000 | 13.3100 | -0.075% | 8,200 | -75.432% |
| 2007-03-19 | 13.3300 | 13.3300 | 13.3200 | 13.3200 | -0.075% | 3,500 | -75.450% |
| 2007-03-16 | 13.3300 | 13.3800 | 13.3300 | 13.3300 | +0.075% | 3,800 | -75.469% |
| 2007-03-15 | 13.3300 | 13.3300 | 13.3200 | 13.3200 | -0.150% | 1,100 | -75.450% |
| 2007-03-14 | 13.3400 | 13.3600 | 13.3300 | 13.3400 | -0.224% | 2,200 | -75.487% |
| 2007-03-13 | 13.3200 | 13.5200 | 13.3200 | 13.3700 | +0.150% | 8,500 | -75.542% |
| 2007-03-12 | 13.4099 | 13.4099 | 13.3400 | 13.3500 | -0.669% | 3,200 | -75.506% |
| 2007-03-09 | 13.3600 | 13.4399 | 13.3100 | 13.4399 | +0.673% | 3,600 | -75.669% |
| 2007-03-08 | 13.3500 | 13.4000 | 13.3500 | 13.3500 | -0.223% | 3,500 | -75.506% |
| 2007-03-07 | 13.3500 | 13.3799 | 13.3500 | 13.3799 | +0.224% | 800 | -75.560% |
| 2007-03-06 | 13.4000 | 13.4000 | 13.3500 | 13.3500 | -0.373% | 5,800 | -75.506% |
| 2007-03-05 | 13.3600 | 13.4000 | 13.3400 | 13.4000 | +0.752% | 8,200 | -75.597% |
| 2007-03-02 | 13.2900 | 13.3000 | 13.2600 | 13.3000 | +0.377% | 2,800 | -75.414% |
| 2007-03-01 | 13.3000 | 13.4700 | 13.2500 | 13.2500 | 0.000% | 5,500 | -75.321% |
| 2007-02-28 | 13.2200 | 13.2500 | 13.2200 | 13.2500 | +0.227% | 2,500 | -75.321% |
| 2007-02-27 | 13.1900 | 13.2200 | 13.1900 | 13.2200 | +0.303% | 2,700 | -75.265% |
| 2007-02-26 | 13.2200 | 13.2300 | 13.1800 | 13.1800 | +0.228% | 2,494 | -75.190% |
| 2007-02-23 | 13.1500 | 13.2300 | 13.1400 | 13.1500 | +0.229% | 10,400 | -75.133% |
| 2007-02-22 | 13.1800 | 13.1800 | 13.1200 | 13.1200 | -0.531% | 2,300 | -75.076% |
| 2007-02-21 | 13.2300 | 13.2400 | 13.1800 | 13.1900 | -0.302% | 32,300 | -75.208% |
| 2007-02-20 | 13.2600 | 13.2900 | 13.2000 | 13.2300 | -0.377% | 9,200 | -75.283% |
| 2007-02-16 | 13.2900 | 13.2900 | 13.2700 | 13.2800 | -0.075% | 3,300 | -75.377% |
| 2007-02-15 | 13.2500 | 13.2900 | 13.2500 | 13.2900 | 0.000% | 1,200 | -75.395% |
| 2007-02-14 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | +0.151% | 300 | -75.395% |
| 2007-02-13 | 13.3000 | 13.4000 | 13.2700 | 13.2700 | +0.151% | 7,700 | -75.358% |
| 2007-02-12 | 13.2600 | 13.2900 | 13.2500 | 13.2500 | -0.075% | 14,200 | -75.321% |
| 2007-02-09 | 13.4000 | 13.4000 | 13.2600 | 13.2600 | -1.119% | 4,800 | -75.339% |
| 2007-02-08 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | +0.075% | 300 | -75.615% |
| 2007-02-07 | 13.4000 | 13.4100 | 13.4000 | 13.4000 | 0.000% | 3,900 | -75.597% |
| 2007-02-06 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -0.075% | 400 | -75.597% |
| 2007-02-05 | 13.3100 | 13.4100 | 13.3100 | 13.4100 | +0.075% | 6,700 | -75.615% |
| 2007-02-02 | 13.3200 | 13.4000 | 13.3200 | 13.4000 | +0.980% | 10,300 | -75.597% |
| 2007-02-01 | 13.2500 | 13.3400 | 13.2500 | 13.2700 | +0.151% | 5,400 | -75.358% |
| 2007-01-31 | 13.2600 | 13.2600 | 13.2500 | 13.2500 | -0.226% | 5,100 | -75.321% |
| 2007-01-30 | 13.3200 | 13.3200 | 13.2700 | 13.2800 | -0.673% | 800 | -75.377% |
| 2007-01-29 | 13.3000 | 13.5000 | 13.3000 | 13.3700 | +0.526% | 22,900 | -75.542% |
| 2007-01-26 | 13.0500 | 13.4000 | 13.0500 | 13.3000 | +1.916% | 27,700 | -75.414% |
| 2007-01-25 | 13.0200 | 13.0700 | 13.0200 | 13.0500 | +0.230% | 5,400 | -74.943% |
| 2007-01-24 | 13.0200 | 13.0400 | 13.0100 | 13.0200 | 0.000% | 11,800 | -74.885% |
| 2007-01-23 | 13.1000 | 13.1100 | 13.0200 | 13.0200 | -0.153% | 3,500 | -74.885% |
| 2007-01-22 | 13.0201 | 13.0800 | 13.0201 | 13.0400 | -0.153% | 6,500 | -74.923% |
| 2007-01-19 | 13.0100 | 13.0600 | 13.0100 | 13.0600 | +0.307% | 2,700 | -74.962% |
| 2007-01-18 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | +0.077% | 2,000 | -74.885% |
| 2007-01-17 | 13.0100 | 13.0900 | 13.0100 | 13.0100 | -0.459% | 6,200 | -74.865% |
| 2007-01-16 | 13.0600 | 13.1200 | 13.0600 | 13.0700 | -0.076% | 10,600 | -74.981% |
| 2007-01-12 | 13.1300 | 13.1300 | 13.0601 | 13.0800 | -0.153% | 5,500 | -75.000% |
| 2007-01-11 | 13.1200 | 13.1200 | 13.1000 | 13.1000 | -0.152% | 1,400 | -75.038% |
| 2007-01-10 | 13.1200 | 13.1400 | 13.1200 | 13.1200 | 0.000% | 11,400 | -75.076% |
| 2007-01-09 | 13.0701 | 13.1200 | 13.0700 | 13.1200 | +0.229% | 4,600 | -75.076% |
| 2007-01-08 | 13.0900 | 13.1000 | 13.0700 | 13.0900 | 0.000% | 3,600 | -75.019% |
| 2007-01-05 | 13.1300 | 13.1300 | 13.0900 | 13.0900 | -0.076% | 3,600 | -75.019% |
| 2007-01-04 | 13.1300 | 13.1400 | 13.0800 | 13.1000 | +0.153% | 4,700 | -75.038% |
| 2007-01-03 | 13.0600 | 13.0800 | 13.0600 | 13.0800 | +0.153% | 1,300 | -75.000% |
| 2006-12-29 | 13.1200 | 13.1200 | 13.0100 | 13.0600 | 0.000% | 16,400 | -74.962% |
| 2006-12-28 | 13.0999 | 13.1100 | 13.0300 | 13.0600 | -0.229% | 13,100 | -74.962% |
| 2006-12-27 | 13.0600 | 13.0900 | 13.0600 | 13.0900 | +0.307% | 9,600 | -75.019% |
| 2006-12-26 | 13.0800 | 13.1100 | 13.0500 | 13.0500 | -0.077% | 1,700 | -74.943% |
| 2006-12-22 | 13.0500 | 13.0800 | 12.9900 | 13.0600 | +0.230% | 25,100 | -74.962% |
| 2006-12-21 | 13.0200 | 13.1100 | 13.0200 | 13.0300 | +0.463% | 5,000 | -74.904% |
| 2006-12-20 | 12.9500 | 12.9900 | 12.9500 | 12.9700 | -0.231% | 5,200 | -74.788% |
| 2006-12-19 | 12.9800 | 13.0000 | 12.9500 | 13.0000 | +0.309% | 50,900 | -74.846% |
| 2006-12-18 | 12.9600 | 13.0000 | 12.9500 | 12.9600 | -0.690% | 88,400 | -74.769% |
| 2006-12-15 | 13.0600 | 13.0700 | 13.0500 | 13.0500 | +0.307% | 4,900 | -74.943% |
| 2006-12-14 | 13.1000 | 13.1000 | 13.0100 | 13.0100 | -0.307% | 3,200 | -74.865% |
| 2006-12-13 | 13.0500 | 13.0800 | 13.0100 | 13.0500 | -0.229% | 12,700 | -74.943% |
| 2006-12-12 | 13.0400 | 13.0900 | 13.0400 | 13.0800 | -0.076% | 3,200 | -75.000% |
| 2006-12-11 | 13.0500 | 13.0899 | 13.0500 | 13.0899 | +0.229% | 1,600 | -75.019% |
| 2006-12-08 | 13.0200 | 13.0875 | 13.0200 | 13.0600 | 0.000% | 1,300 | -74.962% |
| 2006-12-07 | 13.0000 | 13.0600 | 13.0000 | 13.0600 | -0.457% | 14,900 | -74.962% |
| 2006-12-06 | 13.0400 | 13.1199 | 13.0300 | 13.1199 | +0.536% | 5,900 | -75.076% |
| 2006-12-05 | 13.1000 | 13.1000 | 13.0400 | 13.0500 | +0.077% | 7,800 | -74.943% |
| 2006-12-04 | 13.0100 | 13.0400 | 13.0100 | 13.0400 | +0.385% | 700 | -74.923% |
| 2006-12-01 | 12.9900 | 13.0200 | 12.9900 | 12.9900 | 0.000% | 13,500 | -74.827% |
| 2006-11-30 | 12.9400 | 12.9900 | 12.9400 | 12.9900 | +0.541% | 8,600 | -74.827% |
| 2006-11-29 | 12.9200 | 12.9900 | 12.9200 | 12.9201 | +0.001% | 6,700 | -74.691% |
| 2006-11-28 | 12.9000 | 12.9200 | 12.9000 | 12.9200 | 0.000% | 1,100 | -74.690% |
| 2006-11-27 | 12.8800 | 12.9800 | 12.8800 | 12.9200 | -0.155% | 5,900 | -74.690% |
| 2006-11-24 | 12.9500 | 12.9600 | 12.9400 | 12.9400 | +0.388% | 2,000 | -74.730% |
| 2006-11-22 | 12.8800 | 12.9200 | 12.8800 | 12.8900 | +0.016% | 7,500 | -74.631% |
| 2006-11-21 | 12.8700 | 12.8880 | 12.8700 | 12.8880 | +0.218% | 11,100 | -74.628% |
| 2006-11-20 | 12.8800 | 12.8900 | 12.8500 | 12.8600 | -0.233% | 38,200 | -74.572% |
| 2006-11-17 | 12.8900 | 12.9200 | 12.8800 | 12.8900 | 0.000% | 29,300 | -74.631% |
| 2006-11-16 | 12.8400 | 13.0000 | 12.8400 | 12.8900 | +0.389% | 20,000 | -74.631% |
| 2006-11-15 | 12.8300 | 12.8800 | 12.8300 | 12.8400 | -0.465% | 5,300 | -74.533% |
| 2006-11-14 | 12.8800 | 12.9000 | 12.8800 | 12.9000 | +0.233% | 3,400 | -74.651% |
| 2006-11-13 | 12.8600 | 12.9000 | 12.8600 | 12.8700 | -0.078% | 14,700 | -74.592% |
| 2006-11-10 | 12.8600 | 12.8900 | 12.8500 | 12.8800 | +0.233% | 3,300 | -74.612% |
| 2006-11-09 | 12.8900 | 12.9000 | 12.8400 | 12.8500 | 0.000% | 14,400 | -74.553% |
| 2006-11-08 | 12.8100 | 12.8700 | 12.8100 | 12.8500 | +0.391% | 8,200 | -74.553% |
| 2006-11-07 | 12.8000 | 12.8400 | 12.8000 | 12.8000 | +0.078% | 20,000 | -74.453% |
| 2006-11-06 | 12.7900 | 12.7900 | 12.7700 | 12.7900 | +0.157% | 13,300 | -74.433% |
| 2006-11-03 | 12.8100 | 12.8100 | 12.7630 | 12.7700 | -0.312% | 15,800 | -74.393% |
| 2006-11-02 | 12.8000 | 12.8400 | 12.8000 | 12.8100 | +0.156% | 27,600 | -74.473% |
| 2006-11-01 | 12.7500 | 12.8399 | 12.7500 | 12.7900 | +0.078% | 22,400 | -74.433% |
| 2006-10-31 | 12.8000 | 12.8200 | 12.7500 | 12.7800 | +0.235% | 9,800 | -74.413% |
| 2006-10-30 | 12.7200 | 12.8000 | 12.7200 | 12.7500 | +0.315% | 7,500 | -74.353% |
| 2006-10-27 | 12.8000 | 12.8000 | 12.7000 | 12.7100 | -0.157% | 33,200 | -74.272% |
| 2006-10-26 | 12.8000 | 12.8000 | 12.7200 | 12.7300 | +0.157% | 6,900 | -74.313% |
| 2006-10-25 | 12.7500 | 12.7800 | 12.7100 | 12.7100 | +0.395% | 9,900 | -74.272% |
| 2006-10-24 | 12.7100 | 12.7100 | 12.6300 | 12.6600 | -0.472% | 26,100 | -74.171% |
| 2006-10-23 | 12.7300 | 12.7300 | 12.7200 | 12.7200 | +0.236% | 4,600 | -74.292% |
| 2006-10-20 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | 0.000% | 200 | -74.232% |
| 2006-10-19 | 12.6600 | 12.7590 | 12.6500 | 12.6900 | +0.237% | 5,000 | -74.232% |
| 2006-10-18 | 12.6900 | 12.7500 | 12.6400 | 12.6600 | -0.315% | 6,900 | -74.171% |
| 2006-10-17 | 12.7001 | 12.7500 | 12.7000 | 12.7000 | +0.079% | 4,300 | -74.252% |
| 2006-10-16 | 12.6700 | 12.7000 | 12.6500 | 12.6900 | +0.158% | 5,600 | -74.232% |
| 2006-10-13 | 12.7100 | 12.7100 | 12.6700 | 12.6700 | -0.393% | 11,400 | -74.191% |
| 2006-10-12 | 12.7100 | 12.7700 | 12.7100 | 12.7200 | -0.157% | 8,100 | -74.292% |
| 2006-10-11 | 12.7500 | 12.7500 | 12.7400 | 12.7400 | +0.079% | 3,800 | -74.333% |
| 2006-10-10 | 12.7600 | 12.8100 | 12.7300 | 12.7300 | -0.547% | 12,600 | -74.313% |
| 2006-10-09 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +0.078% | 2,100 | -74.453% |
| 2006-10-06 | 12.8200 | 12.8300 | 12.7900 | 12.7900 | -0.156% | 7,800 | -74.433% |
| 2006-10-05 | 12.8400 | 12.8400 | 12.8100 | 12.8100 | -0.234% | 6,300 | -74.473% |
| 2006-10-04 | 12.8500 | 12.8500 | 12.8400 | 12.8400 | +0.156% | 1,600 | -74.533% |
| 2006-10-03 | 12.7800 | 12.8700 | 12.7800 | 12.8200 | +0.313% | 6,200 | -74.493% |
| 2006-10-02 | 12.7200 | 12.7900 | 12.7200 | 12.7800 | 0.000% | 4,700 | -74.413% |