ADRX
ADARx Pharmaceuticals, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:04:10 AM EDT
18.68USD+2.977%(+0.54)291,347
15.42Bid18.30Ask2.88SpreadADRX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.47 | 18.68 | 17.42 | 18.68 | +2.356% | 291,347 | 0.000% |
| 2026-10-02 | 19.31 | 19.53 | 17.84 | 18.25 | -6.602% | 937,067 | +2.356% |
| 2026-10-01 | 19.99 | 20.77 | 18.99 | 19.54 | -2.006% | 962,225 | -4.401% |
| 2026-09-30 | 20.65 | 21.61 | 19.23 | 19.94 | -3.368% | 788,842 | -6.319% |
| 2026-09-29 | 19.90 | 21.50 | 19.51 | 20.64 | +2.713% | 1,299,377 | -9.474% |
| 2026-09-28 | 19.00 | 21.77 | 18.50 | 20.09 | +3.824% | 1,205,216 | -7.018% |
| 2026-09-25 | 22.10 | 23.21 | 19.00 | 19.35 | -24.266% | 4,213,819 | -3.463% |
| 2007-06-13 | 22.29 | 25.55 | 22.29 | 25.55 | +2.200% | 800 | -26.888% |
| 2006-11-03 | 24.97 | 25.00 | 24.96 | 25.00 | +0.120% | 1,448,851 | -25.280% |
| 2006-11-02 | 24.95 | 24.97 | 24.95 | 24.97 | +0.080% | 2,003,922 | -25.190% |
| 2006-11-01 | 24.95 | 24.97 | 24.93 | 24.95 | +1.464% | 4,000,721 | -25.130% |
| 2006-10-31 | 24.60 | 24.73 | 24.54 | 24.59 | +0.041% | 614,931 | -24.034% |
| 2006-10-30 | 24.53 | 24.60 | 24.51 | 24.58 | +0.163% | 778,700 | -24.003% |
| 2006-10-27 | 24.52 | 24.57 | 24.50 | 24.54 | 0.000% | 1,209,617 | -23.879% |
| 2006-10-26 | 24.60 | 24.60 | 24.49 | 24.54 | -0.041% | 923,741 | -23.879% |
| 2006-10-25 | 24.60 | 24.63 | 24.55 | 24.55 | -0.163% | 534,871 | -23.910% |
| 2006-10-24 | 24.69 | 24.72 | 24.58 | 24.59 | -0.162% | 666,715 | -24.034% |
| 2006-10-23 | 24.69 | 24.71 | 24.63 | 24.63 | -0.364% | 527,395 | -24.158% |
| 2006-10-20 | 24.70 | 24.79 | 24.70 | 24.72 | +0.816% | 1,224,613 | -24.434% |
| 2006-10-19 | 24.35 | 24.56 | 24.32 | 24.52 | +0.327% | 1,323,849 | -23.817% |
| 2006-10-18 | 24.15 | 24.53 | 24.04 | 24.44 | -0.448% | 11,120,216 | -23.568% |
| 2006-10-17 | 24.46 | 24.63 | 24.46 | 24.55 | +0.041% | 284,362 | -23.910% |
| 2006-10-16 | 24.52 | 24.64 | 24.50 | 24.54 | -0.122% | 543,292 | -23.879% |
| 2006-10-13 | 24.50 | 24.62 | 24.50 | 24.57 | 0.000% | 378,979 | -23.972% |
| 2006-10-12 | 24.58 | 24.65 | 24.56 | 24.57 | -0.041% | 467,312 | -23.972% |
| 2006-10-11 | 24.58 | 24.61 | 24.55 | 24.58 | -0.162% | 733,562 | -24.003% |
| 2006-10-10 | 24.55 | 24.63 | 24.55 | 24.62 | +0.244% | 774,095 | -24.127% |
| 2006-10-09 | 24.62 | 24.65 | 24.56 | 24.56 | -0.203% | 516,776 | -23.941% |
| 2006-10-06 | 24.59 | 24.66 | 24.59 | 24.61 | -0.162% | 640,968 | -24.096% |
| 2006-10-05 | 24.59 | 24.67 | 24.58 | 24.65 | -0.081% | 414,543 | -24.219% |
| 2006-10-04 | 24.45 | 24.68 | 24.45 | 24.67 | +0.776% | 1,131,195 | -24.281% |
| 2006-10-03 | 24.35 | 24.49 | 24.35 | 24.48 | +0.246% | 471,598 | -23.693% |
| 2006-10-02 | 24.30 | 24.45 | 24.30 | 24.42 | -0.041% | 642,550 | -23.505% |
| 2006-09-29 | 24.49 | 24.50 | 24.35 | 24.43 | -0.123% | 908,241 | -23.537% |
| 2006-09-28 | 24.43 | 24.49 | 24.43 | 24.46 | +0.041% | 272,260 | -23.630% |
| 2006-09-27 | 24.46 | 24.50 | 24.43 | 24.45 | -0.041% | 563,052 | -23.599% |
| 2006-09-26 | 24.47 | 24.50 | 24.43 | 24.46 | 0.000% | 739,454 | -23.630% |
| 2006-09-25 | 24.48 | 24.54 | 24.45 | 24.46 | -0.122% | 1,688,490 | -23.630% |
| 2006-09-22 | 24.47 | 24.51 | 24.47 | 24.49 | +0.041% | 612,004 | -23.724% |
| 2006-09-21 | 24.49 | 24.53 | 24.47 | 24.48 | 0.000% | 660,835 | -23.693% |
| 2006-09-20 | 24.58 | 24.58 | 24.48 | 24.48 | -0.122% | 485,158 | -23.693% |
| 2006-09-19 | 24.49 | 24.53 | 24.46 | 24.51 | +0.123% | 535,312 | -23.786% |
| 2006-09-18 | 24.46 | 24.52 | 24.46 | 24.48 | +0.082% | 740,655 | -23.693% |
| 2006-09-15 | 24.65 | 24.65 | 24.46 | 24.46 | -0.204% | 1,473,200 | -23.630% |
| 2006-09-14 | 24.45 | 24.55 | 24.45 | 24.51 | 0.000% | 1,262,437 | -23.786% |
| 2006-09-13 | 24.55 | 24.60 | 24.48 | 24.51 | +0.369% | 1,789,458 | -23.786% |
| 2006-09-12 | 24.26 | 24.49 | 24.26 | 24.42 | +0.660% | 795,596 | -23.505% |
| 2006-09-11 | 24.11 | 24.37 | 24.11 | 24.26 | +0.248% | 747,136 | -23.001% |
| 2006-09-08 | 24.15 | 24.20 | 24.10 | 24.20 | +0.249% | 827,586 | -22.810% |
| 2006-09-07 | 24.05 | 24.20 | 24.05 | 24.14 | +0.166% | 527,706 | -22.618% |
| 2006-09-06 | 24.01 | 24.14 | 24.01 | 24.10 | +0.208% | 270,784 | -22.490% |
| 2006-09-05 | 23.88 | 24.16 | 23.88 | 24.05 | +0.670% | 479,978 | -22.328% |
| 2006-09-01 | 23.95 | 23.95 | 23.81 | 23.89 | +0.210% | 461,848 | -21.808% |
| 2006-08-31 | 24.03 | 24.03 | 23.80 | 23.84 | -0.625% | 694,240 | -21.644% |
| 2006-08-30 | 23.96 | 24.09 | 23.96 | 23.99 | +0.042% | 1,835,424 | -22.134% |
| 2006-08-29 | 23.90 | 24.04 | 23.84 | 23.98 | +0.461% | 889,947 | -22.102% |
| 2006-08-28 | 23.82 | 23.90 | 23.79 | 23.87 | +0.210% | 227,369 | -21.743% |
| 2006-08-25 | 23.66 | 23.85 | 23.66 | 23.82 | +0.337% | 377,182 | -21.579% |
| 2006-08-24 | 23.61 | 23.84 | 23.61 | 23.74 | +0.423% | 246,474 | -21.314% |
| 2006-08-23 | 23.75 | 23.75 | 23.61 | 23.64 | -0.421% | 417,056 | -20.981% |
| 2006-08-22 | 23.50 | 23.77 | 23.50 | 23.74 | +0.935% | 434,034 | -21.314% |
| 2006-08-21 | 23.44 | 23.60 | 23.27 | 23.52 | +0.556% | 937,147 | -20.578% |
| 2006-08-18 | 23.51 | 23.65 | 23.35 | 23.39 | -0.468% | 542,979 | -20.137% |
| 2006-08-17 | 23.45 | 23.64 | 23.45 | 23.50 | -0.424% | 400,532 | -20.511% |
| 2006-08-16 | 23.65 | 23.71 | 23.55 | 23.60 | +0.383% | 270,047 | -20.847% |
| 2006-08-15 | 23.64 | 23.73 | 23.50 | 23.51 | -0.550% | 701,988 | -20.544% |
| 2006-08-14 | 23.65 | 23.80 | 23.62 | 23.64 | 0.000% | 428,718 | -20.981% |
| 2006-08-11 | 23.74 | 23.79 | 23.62 | 23.64 | -0.505% | 466,924 | -20.981% |
| 2006-08-10 | 23.76 | 23.84 | 23.74 | 23.76 | -0.252% | 352,226 | -21.380% |
| 2006-08-09 | 23.78 | 23.89 | 23.78 | 23.82 | +0.126% | 545,189 | -21.579% |
| 2006-08-08 | 23.81 | 23.89 | 23.75 | 23.79 | +0.042% | 315,343 | -21.480% |
| 2006-08-07 | 23.77 | 23.84 | 23.64 | 23.78 | -0.294% | 519,111 | -21.447% |
| 2006-08-04 | 23.83 | 23.88 | 23.81 | 23.85 | -0.042% | 395,964 | -21.677% |
| 2006-08-03 | 23.76 | 23.87 | 23.76 | 23.86 | +0.252% | 465,714 | -21.710% |
| 2006-08-02 | 23.87 | 23.87 | 23.78 | 23.80 | -0.168% | 412,270 | -21.513% |
| 2006-08-01 | 23.79 | 23.87 | 23.77 | 23.84 | -0.042% | 486,654 | -21.644% |
| 2006-07-31 | 23.82 | 23.86 | 23.80 | 23.85 | +0.168% | 284,473 | -21.677% |
| 2006-07-28 | 23.90 | 23.90 | 23.80 | 23.81 | -0.042% | 388,478 | -21.546% |
| 2006-07-27 | 23.82 | 23.89 | 23.79 | 23.82 | +0.168% | 264,197 | -21.579% |
| 2006-07-26 | 23.69 | 23.83 | 23.69 | 23.78 | -0.126% | 581,339 | -21.447% |
| 2006-07-25 | 23.75 | 23.83 | 23.75 | 23.81 | +0.042% | 365,302 | -21.546% |
| 2006-07-24 | 23.73 | 23.81 | 23.69 | 23.80 | +0.337% | 761,985 | -21.513% |
| 2006-07-21 | 23.56 | 23.76 | 23.56 | 23.72 | +0.042% | 288,350 | -21.248% |
| 2006-07-20 | 23.69 | 23.75 | 23.68 | 23.71 | +0.127% | 377,179 | -21.215% |
| 2006-07-19 | 23.62 | 23.75 | 23.62 | 23.68 | +0.042% | 329,433 | -21.115% |
| 2006-07-18 | 23.59 | 23.68 | 23.48 | 23.67 | +0.382% | 329,373 | -21.082% |
| 2006-07-17 | 23.44 | 23.63 | 23.44 | 23.58 | +0.340% | 291,809 | -20.780% |
| 2006-07-14 | 23.50 | 23.61 | 23.44 | 23.50 | 0.000% | 512,217 | -20.511% |
| 2006-07-13 | 23.45 | 23.67 | 23.40 | 23.50 | -0.043% | 910,366 | -20.511% |
| 2006-07-12 | 23.50 | 23.53 | 23.43 | 23.51 | -0.043% | 749,959 | -20.544% |
| 2006-07-11 | 23.31 | 23.52 | 23.31 | 23.52 | +0.513% | 547,151 | -20.578% |
| 2006-07-10 | 23.31 | 23.42 | 23.30 | 23.40 | +1.518% | 1,079,364 | -20.171% |
| 2006-07-07 | 23.18 | 23.22 | 22.95 | 23.05 | -0.518% | 484,450 | -18.959% |
| 2006-07-06 | 23.23 | 23.28 | 23.17 | 23.17 | -0.344% | 179,230 | -19.379% |
| 2006-07-05 | 23.27 | 23.37 | 23.18 | 23.25 | -0.386% | 491,495 | -19.656% |
| 2006-07-03 | 23.15 | 23.37 | 23.15 | 23.34 | +0.647% | 356,764 | -19.966% |
| 2006-06-30 | 23.40 | 23.40 | 23.14 | 23.19 | -0.600% | 989,190 | -19.448% |
| 2006-06-29 | 23.39 | 23.44 | 23.19 | 23.33 | -0.384% | 590,673 | -19.931% |
| 2006-06-28 | 23.37 | 23.44 | 23.32 | 23.42 | +0.300% | 389,673 | -20.239% |
| 2006-06-27 | 23.23 | 23.37 | 23.23 | 23.35 | +0.129% | 610,281 | -20.000% |
| 2006-06-26 | 23.05 | 23.33 | 23.04 | 23.32 | +1.347% | 898,599 | -19.897% |
| 2006-06-23 | 22.54 | 23.11 | 22.54 | 23.01 | +2.130% | 1,871,036 | -18.818% |
| 2006-06-22 | 23.20 | 23.20 | 22.50 | 22.53 | -2.888% | 1,646,945 | -17.088% |
| 2006-06-21 | 23.16 | 23.29 | 23.15 | 23.20 | +0.216% | 449,058 | -19.483% |
| 2006-06-20 | 23.00 | 23.23 | 22.97 | 23.15 | +0.652% | 581,762 | -19.309% |
| 2006-06-19 | 23.13 | 23.13 | 22.96 | 23.00 | -0.303% | 568,215 | -18.783% |
| 2006-06-16 | 23.06 | 23.26 | 23.05 | 23.07 | -0.173% | 1,792,370 | -19.029% |
| 2006-06-15 | 23.13 | 23.19 | 23.08 | 23.11 | +0.043% | 902,707 | -19.169% |
| 2006-06-14 | 23.16 | 23.23 | 23.10 | 23.10 | -0.216% | 704,813 | -19.134% |
| 2006-06-13 | 23.30 | 23.34 | 23.15 | 23.15 | -0.686% | 1,165,728 | -19.309% |
| 2006-06-12 | 23.30 | 23.40 | 23.30 | 23.31 | 0.000% | 584,147 | -19.863% |
| 2006-06-09 | 23.35 | 23.43 | 23.31 | 23.31 | -0.385% | 369,533 | -19.863% |
| 2006-06-08 | 23.35 | 23.50 | 23.30 | 23.40 | -0.043% | 443,923 | -20.171% |
| 2006-06-07 | 23.31 | 23.63 | 23.31 | 23.41 | +0.128% | 521,861 | -20.205% |
| 2006-06-06 | 23.30 | 23.38 | 23.23 | 23.38 | +0.300% | 435,246 | -20.103% |
| 2006-06-05 | 23.40 | 23.47 | 23.28 | 23.31 | -0.512% | 386,617 | -19.863% |
| 2006-06-02 | 23.40 | 23.48 | 23.38 | 23.43 | -0.213% | 339,745 | -20.273% |
| 2006-06-01 | 23.31 | 23.48 | 23.26 | 23.48 | +0.514% | 800,313 | -20.443% |
| 2006-05-31 | 23.36 | 23.45 | 23.28 | 23.36 | -0.086% | 843,687 | -20.034% |
| 2006-05-30 | 23.59 | 23.63 | 23.37 | 23.38 | -1.142% | 547,622 | -20.103% |
| 2006-05-26 | 23.73 | 23.73 | 23.59 | 23.65 | -0.211% | 479,538 | -21.015% |
| 2006-05-25 | 23.65 | 23.70 | 23.58 | 23.70 | +0.254% | 472,321 | -21.181% |
| 2006-05-24 | 23.64 | 23.69 | 23.57 | 23.64 | +0.042% | 612,580 | -20.981% |
| 2006-05-23 | 23.74 | 23.80 | 23.60 | 23.63 | -0.463% | 719,127 | -20.948% |
| 2006-05-22 | 23.69 | 23.91 | 23.64 | 23.74 | +0.084% | 1,225,007 | -21.314% |
| 2006-05-19 | 23.48 | 23.75 | 23.45 | 23.72 | +0.636% | 819,842 | -21.248% |
| 2006-05-18 | 23.29 | 23.60 | 23.22 | 23.57 | +1.464% | 815,781 | -20.747% |
| 2006-05-17 | 23.22 | 23.31 | 23.14 | 23.23 | -0.258% | 480,598 | -19.587% |
| 2006-05-16 | 23.27 | 23.37 | 23.26 | 23.29 | -0.129% | 502,861 | -19.794% |
| 2006-05-15 | 23.16 | 23.37 | 23.13 | 23.32 | +0.215% | 333,079 | -19.897% |
| 2006-05-12 | 23.30 | 23.35 | 23.14 | 23.27 | -0.172% | 855,429 | -19.725% |
| 2006-05-11 | 23.34 | 23.56 | 23.10 | 23.31 | -0.299% | 984,646 | -19.863% |
| 2006-05-10 | 23.55 | 23.58 | 23.35 | 23.38 | -0.722% | 652,623 | -20.103% |
| 2006-05-09 | 23.55 | 23.62 | 23.53 | 23.55 | -0.042% | 1,113,126 | -20.679% |
| 2006-05-08 | 23.56 | 23.60 | 23.46 | 23.56 | -0.127% | 697,429 | -20.713% |
| 2006-05-05 | 23.62 | 23.65 | 23.55 | 23.59 | -0.042% | 1,160,840 | -20.814% |
| 2006-05-04 | 23.56 | 23.61 | 23.56 | 23.60 | +0.127% | 494,336 | -20.847% |
| 2006-05-03 | 23.55 | 23.60 | 23.50 | 23.57 | -0.254% | 929,863 | -20.747% |
| 2006-05-02 | 23.48 | 23.67 | 23.41 | 23.63 | +0.425% | 2,022,728 | -20.948% |
| 2006-05-01 | 23.40 | 23.74 | 23.37 | 23.53 | +0.944% | 2,454,838 | -20.612% |
| 2006-04-28 | 23.14 | 23.50 | 23.02 | 23.31 | +0.669% | 1,498,358 | -19.863% |
| 2006-04-27 | 23.30 | 23.39 | 23.12 | 23.16 | -0.962% | 1,767,504 | -19.326% |
| 2006-04-26 | 23.45 | 23.50 | 23.21 | 23.38 | -0.341% | 2,139,041 | -20.103% |
| 2006-04-25 | 23.66 | 23.66 | 23.22 | 23.46 | -0.887% | 2,649,010 | -20.375% |
| 2006-04-24 | 23.69 | 23.75 | 23.64 | 23.67 | -0.169% | 533,272 | -21.082% |
| 2006-04-21 | 23.71 | 23.78 | 23.67 | 23.71 | +0.042% | 688,297 | -21.215% |
| 2006-04-20 | 23.68 | 23.73 | 23.67 | 23.70 | +0.084% | 936,106 | -21.181% |
| 2006-04-19 | 23.67 | 23.72 | 23.45 | 23.68 | -0.169% | 1,852,518 | -21.115% |
| 2006-04-18 | 23.68 | 23.79 | 23.67 | 23.72 | +0.211% | 779,526 | -21.248% |
| 2006-04-17 | 23.69 | 23.72 | 23.66 | 23.67 | -0.084% | 692,753 | -21.082% |
| 2006-04-13 | 23.73 | 23.74 | 23.68 | 23.69 | -0.253% | 441,501 | -21.148% |
| 2006-04-12 | 23.70 | 23.76 | 23.69 | 23.75 | +0.084% | 896,679 | -21.347% |
| 2006-04-11 | 23.77 | 23.79 | 23.72 | 23.73 | -0.126% | 730,034 | -21.281% |
| 2006-04-10 | 23.70 | 23.78 | 23.69 | 23.76 | +0.084% | 516,641 | -21.380% |
| 2006-04-07 | 23.79 | 23.82 | 23.69 | 23.74 | -0.042% | 1,265,236 | -21.314% |
| 2006-04-06 | 23.74 | 23.80 | 23.69 | 23.75 | +0.042% | 1,408,948 | -21.347% |
| 2006-04-05 | 23.86 | 23.90 | 23.73 | 23.74 | -0.545% | 1,836,102 | -21.314% |
| 2006-04-04 | 23.75 | 23.88 | 23.72 | 23.87 | +0.548% | 1,193,081 | -21.743% |
| 2006-04-03 | 23.74 | 23.79 | 23.68 | 23.74 | 0.000% | 1,127,943 | -21.314% |
| 2006-03-31 | 23.68 | 23.74 | 23.66 | 23.74 | +0.169% | 819,071 | -21.314% |
| 2006-03-30 | 23.70 | 23.75 | 23.67 | 23.70 | -0.168% | 1,203,577 | -21.181% |
| 2006-03-29 | 23.65 | 23.75 | 23.65 | 23.74 | +0.127% | 790,845 | -21.314% |
| 2006-03-28 | 23.79 | 23.88 | 23.66 | 23.71 | -0.587% | 1,649,550 | -21.215% |
| 2006-03-27 | 23.81 | 23.88 | 23.74 | 23.85 | -0.084% | 1,268,697 | -21.677% |
| 2006-03-24 | 23.71 | 23.91 | 23.67 | 23.87 | +0.802% | 1,751,698 | -21.743% |
| 2006-03-23 | 23.66 | 23.72 | 23.61 | 23.68 | -0.042% | 1,577,929 | -21.115% |
| 2006-03-22 | 23.66 | 23.79 | 23.65 | 23.69 | +0.169% | 1,127,242 | -21.148% |
| 2006-03-21 | 23.61 | 23.70 | 23.59 | 23.65 | -0.127% | 1,201,655 | -21.015% |
| 2006-03-20 | 23.76 | 23.77 | 23.60 | 23.68 | +0.085% | 3,133,440 | -21.115% |
| 2006-03-17 | 23.67 | 23.80 | 23.60 | 23.66 | -0.253% | 3,794,852 | -21.048% |
| 2006-03-16 | 23.69 | 23.75 | 23.58 | 23.72 | +0.127% | 5,773,537 | -21.248% |
| 2006-03-15 | 23.81 | 23.85 | 23.69 | 23.69 | -0.587% | 2,571,563 | -21.148% |
| 2006-03-14 | 23.95 | 24.01 | 23.75 | 23.83 | +0.421% | 6,424,460 | -21.611% |
| 2006-03-13 | 24.25 | 24.29 | 23.55 | 23.73 | +9.912% | 19,276,574 | -21.281% |
| 2006-03-10 | 21.30 | 21.66 | 21.20 | 21.59 | +2.032% | 1,159,213 | -13.478% |
| 2006-03-09 | 20.81 | 21.26 | 20.75 | 21.16 | +2.074% | 1,542,686 | -11.720% |
| 2006-03-08 | 20.25 | 20.91 | 20.07 | 20.73 | +3.340% | 1,133,022 | -9.889% |
| 2006-03-07 | 20.41 | 20.43 | 20.00 | 20.06 | -1.473% | 1,062,940 | -6.879% |
| 2006-03-06 | 20.05 | 20.42 | 20.00 | 20.36 | +1.698% | 1,587,835 | -8.251% |
| 2006-03-03 | 19.76 | 20.28 | 19.34 | 20.02 | +0.654% | 1,775,806 | -6.693% |
| 2006-03-02 | 19.85 | 20.50 | 19.82 | 19.89 | +0.658% | 1,461,843 | -6.083% |
| 2006-03-01 | 19.63 | 19.90 | 19.60 | 19.76 | +0.816% | 1,095,397 | -5.466% |
| 2006-02-28 | 19.55 | 20.05 | 19.40 | 19.60 | +0.616% | 1,444,884 | -4.694% |
| 2006-02-27 | 18.50 | 19.54 | 18.50 | 19.48 | +5.583% | 1,514,426 | -4.107% |
| 2006-02-24 | 18.01 | 18.55 | 17.91 | 18.45 | +2.671% | 964,076 | +1.247% |
| 2006-02-23 | 18.13 | 18.22 | 17.92 | 17.97 | -1.318% | 480,566 | +3.951% |
| 2006-02-22 | 18.10 | 18.55 | 18.03 | 18.21 | +1.167% | 710,403 | +2.581% |
| 2006-02-21 | 17.80 | 18.10 | 17.78 | 18.00 | +0.840% | 467,681 | +3.778% |
| 2006-02-17 | 17.99 | 18.01 | 17.70 | 17.85 | -0.668% | 429,974 | +4.650% |
| 2006-02-16 | 17.93 | 18.00 | 17.82 | 17.97 | +0.560% | 1,014,434 | +3.951% |
| 2006-02-15 | 17.94 | 18.01 | 17.72 | 17.87 | 0.000% | 647,402 | +4.533% |
| 2006-02-14 | 17.90 | 18.05 | 17.78 | 17.87 | +0.168% | 908,131 | +4.533% |
| 2006-02-13 | 17.90 | 18.05 | 17.73 | 17.84 | +0.056% | 678,888 | +4.709% |
| 2006-02-10 | 17.32 | 18.02 | 17.03 | 17.83 | +3.422% | 1,020,819 | +4.767% |
| 2006-02-09 | 17.16 | 17.42 | 17.05 | 17.24 | +0.937% | 768,488 | +8.353% |
| 2006-02-08 | 17.41 | 17.46 | 16.92 | 17.08 | -1.329% | 888,275 | +9.368% |
| 2006-02-07 | 17.15 | 17.68 | 17.14 | 17.31 | +0.348% | 700,941 | +7.915% |
| 2006-02-06 | 17.19 | 17.50 | 17.11 | 17.25 | +0.291% | 470,189 | +8.290% |
| 2006-02-03 | 16.97 | 17.30 | 16.87 | 17.20 | +0.939% | 702,522 | +8.605% |
| 2006-02-02 | 17.61 | 17.88 | 16.75 | 17.04 | -3.565% | 1,744,962 | +9.624% |
| 2006-02-01 | 17.49 | 17.84 | 17.42 | 17.67 | +0.684% | 437,298 | +5.716% |
| 2006-01-31 | 17.50 | 17.76 | 17.41 | 17.55 | +0.171% | 452,684 | +6.439% |
| 2006-01-30 | 17.89 | 17.91 | 17.41 | 17.52 | -1.684% | 396,856 | +6.621% |
| 2006-01-27 | 17.76 | 17.97 | 17.50 | 17.82 | +0.621% | 262,425 | +4.826% |
| 2006-01-26 | 17.85 | 18.04 | 17.59 | 17.71 | -0.056% | 435,488 | +5.477% |
| 2006-01-25 | 18.07 | 18.15 | 17.62 | 17.72 | -2.315% | 345,644 | +5.418% |
| 2006-01-24 | 17.60 | 18.19 | 17.58 | 18.14 | +3.657% | 787,719 | +2.977% |
| 2006-01-23 | 17.58 | 17.85 | 17.46 | 17.50 | -0.962% | 555,132 | +6.743% |
| 2006-01-20 | 18.05 | 18.07 | 17.58 | 17.67 | -1.779% | 359,923 | +5.716% |
| 2006-01-19 | 18.13 | 18.17 | 17.94 | 17.99 | -0.056% | 1,226,826 | +3.835% |
| 2006-01-18 | 17.50 | 18.88 | 17.50 | 18.00 | +8.499% | 4,037,584 | +3.778% |
| 2006-01-17 | 16.75 | 16.75 | 16.44 | 16.59 | -0.659% | 755,704 | +12.598% |
| 2006-01-13 | 16.65 | 16.87 | 16.62 | 16.70 | -0.179% | 398,084 | +11.856% |
| 2006-01-12 | 16.91 | 16.98 | 16.62 | 16.73 | -1.530% | 335,411 | +11.656% |
| 2006-01-11 | 17.26 | 17.40 | 16.80 | 16.99 | -1.678% | 481,685 | +9.947% |
| 2006-01-10 | 17.37 | 17.39 | 17.00 | 17.28 | -1.651% | 718,285 | +8.102% |
| 2006-01-09 | 17.44 | 17.61 | 17.18 | 17.57 | +0.977% | 396,376 | +6.318% |
| 2006-01-06 | 17.36 | 17.58 | 17.20 | 17.40 | +0.230% | 441,731 | +7.356% |
| 2006-01-05 | 16.90 | 17.39 | 16.87 | 17.36 | +2.298% | 745,419 | +7.604% |
| 2006-01-04 | 16.45 | 17.08 | 16.44 | 16.97 | +2.973% | 664,002 | +10.077% |
| 2006-01-03 | 16.56 | 16.59 | 16.07 | 16.48 | 0.000% | 666,857 | +13.350% |
| 2005-12-30 | 16.46 | 16.56 | 16.31 | 16.48 | -0.423% | 432,397 | +13.350% |
| 2005-12-29 | 16.73 | 16.83 | 16.42 | 16.55 | -1.017% | 373,689 | +12.870% |
| 2005-12-28 | 16.59 | 16.91 | 16.50 | 16.72 | +0.481% | 317,318 | +11.722% |
| 2005-12-27 | 17.03 | 17.33 | 16.41 | 16.64 | -2.233% | 851,640 | +12.260% |
| 2005-12-23 | 16.98 | 17.05 | 16.76 | 17.02 | +0.236% | 385,917 | +9.753% |
| 2005-12-22 | 16.89 | 17.00 | 16.70 | 16.98 | +0.712% | 420,670 | +10.012% |
| 2005-12-21 | 16.84 | 17.08 | 16.75 | 16.86 | +0.059% | 501,128 | +10.795% |
| 2005-12-20 | 17.00 | 17.05 | 16.61 | 16.85 | -0.766% | 402,456 | +10.861% |
| 2005-12-19 | 17.31 | 17.35 | 16.85 | 16.98 | -2.020% | 669,295 | +10.012% |
| 2005-12-16 | 17.31 | 17.40 | 17.08 | 17.33 | +0.347% | 870,477 | +7.790% |
| 2005-12-15 | 17.50 | 17.82 | 16.77 | 17.27 | -1.371% | 862,507 | +8.164% |
| 2005-12-14 | 17.57 | 17.73 | 17.21 | 17.51 | -0.849% | 582,549 | +6.682% |
| 2005-12-13 | 17.77 | 17.85 | 17.46 | 17.66 | -1.064% | 500,403 | +5.776% |
| 2005-12-12 | 17.85 | 17.90 | 17.47 | 17.85 | 0.000% | 708,801 | +4.650% |
| 2005-12-09 | 18.03 | 18.09 | 17.69 | 17.85 | -0.612% | 578,062 | +4.650% |
| 2005-12-08 | 18.00 | 18.02 | 17.75 | 17.96 | -0.222% | 464,460 | +4.009% |
| 2005-12-07 | 17.82 | 18.21 | 17.55 | 18.00 | +1.124% | 831,312 | +3.778% |
| 2005-12-06 | 17.68 | 17.99 | 17.68 | 17.80 | +0.565% | 355,266 | +4.944% |
| 2005-12-05 | 17.77 | 17.90 | 17.37 | 17.70 | -0.785% | 449,291 | +5.537% |
| 2005-12-02 | 17.89 | 18.10 | 17.48 | 17.84 | -0.889% | 435,382 | +4.709% |
| 2005-12-01 | 17.74 | 18.19 | 17.63 | 18.00 | +1.010% | 709,371 | +3.778% |
| 2005-11-30 | 17.90 | 18.10 | 17.61 | 17.82 | -0.447% | 477,702 | +4.826% |
| 2005-11-29 | 17.99 | 18.00 | 17.79 | 17.90 | +0.732% | 952,948 | +4.358% |
| 2005-11-28 | 18.29 | 18.45 | 17.47 | 17.77 | +1.601% | 1,151,709 | +5.121% |
| 2005-11-25 | 17.52 | 17.61 | 17.35 | 17.49 | -0.171% | 145,176 | +6.804% |
| 2005-11-23 | 17.74 | 17.85 | 17.50 | 17.52 | -1.351% | 371,852 | +6.621% |
| 2005-11-22 | 17.23 | 18.17 | 16.99 | 17.76 | +4.103% | 1,872,031 | +5.180% |
| 2005-11-21 | 16.91 | 17.11 | 16.87 | 17.06 | +0.768% | 812,914 | +9.496% |
| 2005-11-18 | 16.46 | 16.99 | 16.16 | 16.93 | +3.674% | 797,800 | +10.337% |
| 2005-11-17 | 16.47 | 16.70 | 16.16 | 16.33 | -1.448% | 627,157 | +14.391% |
| 2005-11-16 | 16.51 | 16.60 | 16.35 | 16.57 | +0.303% | 675,061 | +12.734% |
| 2005-11-15 | 16.03 | 16.56 | 15.91 | 16.52 | +3.057% | 732,922 | +13.075% |
| 2005-11-14 | 15.94 | 16.12 | 15.81 | 16.03 | +0.818% | 449,098 | +16.532% |
| 2005-11-11 | 15.27 | 16.12 | 15.25 | 15.90 | -3.402% | 1,903,147 | +17.484% |
| 2005-11-10 | 16.30 | 16.49 | 16.01 | 16.46 | +0.858% | 459,165 | +13.487% |
| 2005-11-09 | 16.10 | 16.63 | 16.05 | 16.32 | +1.304% | 1,426,331 | +14.461% |
| 2005-11-08 | 15.31 | 16.39 | 14.78 | 16.11 | +4.610% | 1,985,996 | +15.953% |
| 2005-11-07 | 15.39 | 15.57 | 15.27 | 15.40 | -0.324% | 557,689 | +21.299% |
| 2005-11-04 | 15.44 | 15.58 | 15.32 | 15.45 | +0.065% | 577,667 | +20.906% |
| 2005-11-03 | 15.58 | 15.60 | 15.39 | 15.44 | -0.258% | 526,166 | +20.984% |
| 2005-11-02 | 15.44 | 15.51 | 15.26 | 15.48 | +0.194% | 588,228 | +20.672% |
| 2005-11-01 | 15.36 | 15.62 | 15.09 | 15.45 | -0.129% | 567,596 | +20.906% |
| 2005-10-31 | 15.40 | 15.67 | 15.36 | 15.47 | +0.129% | 618,891 | +20.750% |
| 2005-10-28 | 15.46 | 15.63 | 15.36 | 15.45 | -0.129% | 644,178 | +20.906% |
| 2005-10-27 | 15.70 | 15.89 | 15.46 | 15.47 | -2.151% | 736,662 | +20.750% |
| 2005-10-26 | 15.72 | 15.98 | 15.60 | 15.81 | +0.063% | 683,379 | +18.153% |
| 2005-10-25 | 15.83 | 15.98 | 15.58 | 15.80 | -0.441% | 673,124 | +18.228% |
| 2005-10-24 | 15.04 | 15.88 | 15.01 | 15.87 | +5.730% | 1,057,810 | +17.706% |
| 2005-10-21 | 15.31 | 15.54 | 15.00 | 15.01 | -1.315% | 879,275 | +24.450% |
| 2005-10-20 | 15.33 | 15.53 | 15.07 | 15.21 | -0.328% | 728,063 | +22.814% |
| 2005-10-19 | 15.00 | 15.26 | 14.65 | 15.26 | +0.793% | 851,132 | +22.412% |
| 2005-10-18 | 14.76 | 15.33 | 14.76 | 15.14 | +2.366% | 536,840 | +23.382% |
| 2005-10-17 | 14.65 | 14.92 | 14.64 | 14.79 | +0.956% | 540,356 | +26.302% |
| 2005-10-14 | 14.80 | 14.83 | 14.58 | 14.65 | -0.340% | 674,482 | +27.509% |
| 2005-10-13 | 14.64 | 14.95 | 14.41 | 14.70 | +0.204% | 678,495 | +27.075% |
| 2005-10-12 | 14.55 | 14.90 | 14.40 | 14.67 | +0.273% | 712,063 | +27.335% |
| 2005-10-11 | 15.05 | 15.18 | 14.60 | 14.63 | -2.855% | 700,991 | +27.683% |
| 2005-10-10 | 14.93 | 15.21 | 14.90 | 15.06 | +1.551% | 969,565 | +24.037% |
| 2005-10-07 | 14.96 | 15.05 | 14.77 | 14.83 | -1.199% | 1,072,662 | +25.961% |
| 2005-10-06 | 14.88 | 15.15 | 14.65 | 15.01 | +1.077% | 1,304,380 | +24.450% |
| 2005-10-05 | 15.10 | 15.15 | 14.35 | 14.85 | -1.915% | 1,305,620 | +25.791% |
| 2005-10-04 | 15.59 | 15.60 | 15.07 | 15.14 | -2.699% | 798,186 | +23.382% |
| 2005-10-03 | 15.47 | 15.69 | 15.36 | 15.56 | +0.843% | 1,001,663 | +20.051% |
| 2005-09-30 | 15.42 | 15.45 | 15.17 | 15.43 | +0.325% | 1,038,417 | +21.063% |
| 2005-09-29 | 15.30 | 15.44 | 15.05 | 15.38 | +0.065% | 638,726 | +21.456% |
| 2005-09-28 | 15.54 | 15.75 | 15.24 | 15.37 | -1.221% | 1,093,582 | +21.535% |
| 2005-09-27 | 15.36 | 15.75 | 15.16 | 15.56 | +1.236% | 812,178 | +20.051% |
| 2005-09-26 | 15.53 | 15.71 | 15.23 | 15.37 | -0.453% | 652,590 | +21.535% |
| 2005-09-23 | 15.49 | 15.57 | 15.31 | 15.44 | -1.026% | 897,003 | +20.984% |
| 2005-09-22 | 15.30 | 15.80 | 15.15 | 15.60 | +4.208% | 2,497,681 | +19.744% |
| 2005-09-21 | 15.52 | 15.60 | 14.73 | 14.97 | -4.038% | 2,661,208 | +24.783% |
| 2005-09-20 | 16.25 | 16.32 | 15.35 | 15.60 | -3.763% | 2,167,280 | +19.744% |
| 2005-09-19 | 16.36 | 16.42 | 16.12 | 16.21 | -1.159% | 924,077 | +15.238% |
| 2005-09-16 | 16.40 | 16.45 | 16.26 | 16.40 | +0.490% | 930,312 | +13.902% |
| 2005-09-15 | 16.33 | 16.40 | 16.05 | 16.32 | -0.061% | 670,153 | +14.461% |
| 2005-09-14 | 16.64 | 16.86 | 16.20 | 16.33 | -1.804% | 1,170,511 | +14.391% |
| 2005-09-13 | 16.55 | 16.89 | 16.35 | 16.63 | -0.359% | 1,748,177 | +12.327% |
| 2005-09-12 | 16.06 | 17.25 | 16.06 | 16.69 | +3.988% | 3,386,753 | +11.923% |
| 2005-09-09 | 16.01 | 16.35 | 16.00 | 16.05 | +0.313% | 1,428,414 | +16.386% |
| 2005-09-08 | 15.62 | 16.09 | 15.51 | 16.00 | +2.498% | 1,780,248 | +16.750% |
| 2005-09-07 | 14.93 | 15.70 | 14.80 | 15.61 | +4.906% | 3,600,868 | +19.667% |
| 2005-09-06 | 16.44 | 17.69 | 12.74 | 14.88 | -17.057% | 17,365,280 | +25.538% |
| 2005-09-02 | 18.39 | 18.44 | 17.75 | 17.94 | -2.606% | 693,313 | +4.125% |
| 2005-09-01 | 18.21 | 18.52 | 18.00 | 18.42 | +1.600% | 946,901 | +1.412% |
| 2005-08-31 | 17.92 | 18.21 | 17.78 | 18.13 | +0.443% | 697,904 | +3.034% |
| 2005-08-30 | 18.23 | 18.24 | 17.94 | 18.05 | -1.902% | 839,834 | +3.490% |
| 2005-08-29 | 18.64 | 18.73 | 17.88 | 18.40 | -1.393% | 1,292,463 | +1.522% |
| 2005-08-26 | 19.01 | 19.01 | 18.61 | 18.66 | -1.686% | 625,173 | +0.107% |
| 2005-08-25 | 19.01 | 19.10 | 18.80 | 18.98 | -0.105% | 657,111 | -1.581% |
| 2005-08-24 | 19.28 | 19.33 | 18.58 | 19.00 | -1.707% | 1,455,455 | -1.684% |
| 2005-08-23 | 19.64 | 19.76 | 19.31 | 19.33 | -1.277% | 1,018,097 | -3.363% |
| 2005-08-22 | 19.60 | 20.00 | 19.40 | 19.58 | +0.668% | 480,403 | -4.597% |
| 2005-08-19 | 19.46 | 19.65 | 19.16 | 19.45 | -0.051% | 484,960 | -3.959% |
| 2005-08-18 | 19.40 | 19.70 | 19.37 | 19.46 | +0.206% | 370,251 | -4.008% |
| 2005-08-17 | 18.95 | 19.74 | 18.95 | 19.42 | +2.211% | 856,825 | -3.811% |
| 2005-08-16 | 19.15 | 19.18 | 19.00 | 19.00 | -0.262% | 593,660 | -1.684% |
| 2005-08-15 | 18.79 | 19.14 | 18.73 | 19.05 | +1.276% | 840,390 | -1.942% |
| 2005-08-12 | 19.01 | 19.05 | 18.61 | 18.81 | -1.363% | 528,038 | -0.691% |
| 2005-08-11 | 18.70 | 19.25 | 18.70 | 19.07 | +1.761% | 560,474 | -2.045% |
| 2005-08-10 | 19.19 | 19.19 | 18.50 | 18.74 | -1.627% | 1,108,635 | -0.320% |
| 2005-08-09 | 18.95 | 19.13 | 18.95 | 19.05 | +0.740% | 515,111 | -1.942% |
| 2005-08-08 | 19.16 | 19.16 | 18.80 | 18.91 | -0.839% | 612,018 | -1.216% |
| 2005-08-05 | 19.37 | 19.40 | 19.03 | 19.07 | -1.549% | 656,441 | -2.045% |
| 2005-08-04 | 19.30 | 19.50 | 19.00 | 19.37 | +0.363% | 1,058,446 | -3.562% |
| 2005-08-03 | 19.29 | 19.72 | 19.21 | 19.30 | +0.312% | 1,294,456 | -3.212% |
| 2005-08-02 | 19.12 | 19.47 | 18.94 | 19.24 | +0.522% | 864,753 | -2.911% |
| 2005-08-01 | 18.77 | 19.29 | 18.68 | 19.14 | +3.181% | 1,575,001 | -2.403% |
| 2005-07-29 | 17.92 | 19.25 | 17.90 | 18.55 | -10.988% | 6,327,926 | +0.701% |
| 2005-07-28 | 21.38 | 21.39 | 20.10 | 20.84 | -1.976% | 1,222,433 | -10.365% |
| 2005-07-27 | 21.83 | 21.85 | 20.76 | 21.26 | -2.118% | 1,321,117 | -12.135% |
| 2005-07-26 | 21.61 | 22.00 | 21.42 | 21.72 | +0.138% | 838,974 | -13.996% |
| 2005-07-25 | 21.83 | 22.50 | 21.37 | 21.69 | +0.185% | 1,606,496 | -13.877% |
| 2005-07-22 | 21.79 | 21.90 | 21.36 | 21.65 | +0.979% | 879,281 | -13.718% |
| 2005-07-21 | 21.88 | 21.88 | 21.07 | 21.44 | -1.921% | 747,428 | -12.873% |
| 2005-07-20 | 21.23 | 22.10 | 21.15 | 21.86 | +2.774% | 1,109,063 | -14.547% |
| 2005-07-19 | 20.88 | 21.34 | 20.77 | 21.27 | +2.210% | 729,563 | -12.177% |
| 2005-07-18 | 21.04 | 21.08 | 20.68 | 20.81 | -0.858% | 506,135 | -10.235% |
| 2005-07-15 | 21.23 | 21.50 | 20.85 | 20.99 | -2.007% | 591,979 | -11.005% |
| 2005-07-14 | 21.75 | 21.87 | 21.32 | 21.42 | -0.557% | 834,182 | -12.792% |
| 2005-07-13 | 21.11 | 21.54 | 21.00 | 21.54 | +2.620% | 1,712,087 | -13.278% |
| 2005-07-12 | 20.50 | 21.20 | 20.40 | 20.99 | +2.943% | 956,213 | -11.005% |
| 2005-07-11 | 20.78 | 21.23 | 20.26 | 20.39 | -1.402% | 671,112 | -8.386% |
| 2005-07-08 | 20.33 | 20.97 | 20.12 | 20.68 | +1.422% | 611,383 | -9.671% |
| 2005-07-07 | 19.76 | 20.48 | 19.65 | 20.39 | +2.154% | 814,020 | -8.386% |
| 2005-07-06 | 20.57 | 20.80 | 19.85 | 19.96 | -3.107% | 883,591 | -6.413% |
| 2005-07-05 | 20.01 | 20.68 | 19.90 | 20.60 | +2.437% | 640,151 | -9.320% |
| 2005-07-01 | 20.43 | 20.59 | 20.08 | 20.11 | -0.985% | 363,857 | -7.111% |
| 2005-06-30 | 20.17 | 20.80 | 20.02 | 20.31 | +0.944% | 809,791 | -8.026% |
| 2005-06-29 | 20.33 | 20.46 | 20.00 | 20.12 | -1.033% | 692,973 | -7.157% |
| 2005-06-28 | 19.97 | 20.49 | 19.92 | 20.33 | +2.161% | 679,024 | -8.116% |
| 2005-06-27 | 20.14 | 20.30 | 19.56 | 19.90 | -1.290% | 1,514,890 | -6.131% |
| 2005-06-24 | 21.00 | 21.11 | 20.10 | 20.16 | -1.659% | 5,051,883 | -7.341% |
| 2005-06-23 | 20.52 | 21.20 | 20.42 | 20.50 | -0.340% | 1,443,491 | -8.878% |
| 2005-06-22 | 20.26 | 20.71 | 20.20 | 20.57 | +2.338% | 1,264,790 | -9.188% |
| 2005-06-21 | 20.54 | 20.65 | 20.05 | 20.10 | -1.808% | 1,019,947 | -7.065% |
| 2005-06-20 | 20.86 | 21.17 | 20.28 | 20.47 | -1.302% | 1,042,858 | -8.745% |
| 2005-06-17 | 21.46 | 21.48 | 20.50 | 20.74 | -2.857% | 1,099,660 | -9.932% |
| 2005-06-16 | 21.14 | 23.38 | 21.14 | 21.35 | +0.993% | 3,604,756 | -12.506% |
| 2005-06-15 | 20.88 | 21.23 | 20.88 | 21.14 | +0.715% | 532,569 | -11.637% |
| 2005-06-14 | 20.96 | 21.21 | 20.67 | 20.99 | 0.000% | 629,974 | -11.005% |
| 2005-06-13 | 20.76 | 21.27 | 20.66 | 20.99 | +0.913% | 398,979 | -11.005% |
| 2005-06-10 | 20.35 | 21.01 | 20.26 | 20.80 | +2.463% | 794,934 | -10.192% |
| 2005-06-09 | 20.55 | 20.55 | 20.16 | 20.30 | -0.976% | 428,984 | -7.980% |
| 2005-06-08 | 20.27 | 20.52 | 20.19 | 20.50 | +1.165% | 646,352 | -8.878% |
| 2005-06-07 | 19.70 | 20.52 | 19.70 | 20.26 | +2.811% | 1,689,690 | -7.817% |
| 2005-06-06 | 19.65 | 20.11 | 19.43 | 19.71 | -0.303% | 1,570,801 | -5.226% |
| 2005-06-03 | 19.95 | 20.04 | 19.65 | 19.77 | -1.150% | 615,596 | -5.513% |
| 2005-06-02 | 19.85 | 20.17 | 19.47 | 20.00 | +0.553% | 1,108,555 | -6.600% |
| 2005-06-01 | 20.00 | 20.34 | 19.87 | 19.89 | 0.000% | 614,839 | -6.083% |