Unnamed: 0 stringlengths 10 10 | Adj Close float64 0.04 259 | Close float64 0.05 259 | High float64 0.05 260 | Low float64 0.05 258 | Open float64 0.05 258 | Volume int64 0 7.42B |
|---|---|---|---|---|---|---|
2007-02-08 | 2.596317 | 3.077857 | 3.089643 | 3.050357 | 3.051071 | 679,030,800 |
2007-02-09 | 2.508649 | 2.973929 | 3.078571 | 2.971786 | 3.067143 | 860,540,800 |
2007-02-12 | 2.557154 | 3.031429 | 3.042143 | 2.986786 | 3.015357 | 724,071,600 |
2007-02-13 | 2.55173 | 3.025 | 3.046071 | 3.010714 | 3.041429 | 580,986,000 |
2007-02-14 | 2.569806 | 3.046429 | 3.058571 | 3.020357 | 3.0225 | 507,981,600 |
2007-02-15 | 2.567095 | 3.043214 | 3.057857 | 3.027857 | 3.051429 | 363,661,200 |
2007-02-16 | 2.555646 | 3.029643 | 3.050357 | 3.023571 | 3.044643 | 399,868,000 |
2007-02-20 | 2.587883 | 3.067857 | 3.077143 | 3.005714 | 3.023214 | 617,702,400 |
2007-02-21 | 2.6873 | 3.185714 | 3.196071 | 3.07 | 3.070714 | 1,155,313,600 |
2007-02-22 | 2.69664 | 3.196786 | 3.243214 | 3.161786 | 3.242857 | 838,224,800 |
2007-02-23 | 2.683384 | 3.181071 | 3.226429 | 3.173214 | 3.184286 | 517,893,600 |
2007-02-26 | 2.666513 | 3.161071 | 3.214286 | 3.128929 | 3.208571 | 615,848,800 |
2007-02-27 | 2.528532 | 2.9975 | 3.11 | 2.978929 | 3.082143 | 1,145,813,200 |
2007-02-28 | 2.549019 | 3.021786 | 3.057143 | 2.964286 | 2.964286 | 919,475,200 |
2007-03-01 | 2.62283 | 3.109286 | 3.153929 | 2.991071 | 3.001071 | 1,415,528,800 |
2007-03-02 | 2.57312 | 3.050357 | 3.126429 | 3.043214 | 3.098929 | 860,000,400 |
2007-03-05 | 2.600535 | 3.082857 | 3.166071 | 3.062857 | 3.0675 | 838,899,600 |
2007-03-06 | 2.656872 | 3.149643 | 3.153929 | 3.121429 | 3.135714 | 723,186,800 |
2007-03-07 | 2.642713 | 3.132857 | 3.1775 | 3.123214 | 3.144643 | 626,284,400 |
2007-03-08 | 2.651149 | 3.142857 | 3.168571 | 3.123571 | 3.163929 | 511,011,200 |
2007-03-09 | 2.650245 | 3.141786 | 3.173214 | 3.121429 | 3.171429 | 451,836,000 |
2007-03-12 | 2.707485 | 3.209643 | 3.213929 | 3.1425 | 3.145357 | 729,408,400 |
2007-03-13 | 2.663199 | 3.157143 | 3.235714 | 3.157143 | 3.193214 | 867,890,800 |
2007-03-14 | 2.711402 | 3.214286 | 3.214286 | 3.14 | 3.164286 | 796,586,000 |
2007-03-15 | 2.698447 | 3.198929 | 3.227143 | 3.189643 | 3.212857 | 559,498,800 |
2007-03-16 | 2.69905 | 3.199643 | 3.213929 | 3.19 | 3.197857 | 571,704,000 |
2007-03-19 | 2.745445 | 3.254643 | 3.269643 | 3.199643 | 3.222857 | 712,961,200 |
2007-03-20 | 2.755989 | 3.267143 | 3.28 | 3.252143 | 3.2625 | 488,916,400 |
2007-03-21 | 2.827992 | 3.3525 | 3.357143 | 3.273214 | 3.285357 | 686,896,000 |
2007-03-22 | 2.830703 | 3.355714 | 3.37 | 3.321429 | 3.3475 | 561,492,400 |
2007-03-23 | 2.817447 | 3.34 | 3.359643 | 3.332143 | 3.333929 | 450,884,000 |
2007-03-26 | 2.887642 | 3.423214 | 3.425 | 3.332143 | 3.356786 | 864,987,200 |
2007-03-27 | 2.875894 | 3.409286 | 3.458214 | 3.392857 | 3.418214 | 932,052,800 |
2007-03-28 | 2.809012 | 3.33 | 3.407143 | 3.326786 | 3.388571 | 942,337,200 |
2007-03-29 | 2.824376 | 3.348214 | 3.363929 | 3.293929 | 3.363929 | 725,723,600 |
2007-03-30 | 2.79907 | 3.318214 | 3.381429 | 3.3125 | 3.367143 | 600,558,000 |
2007-04-02 | 2.821364 | 3.344643 | 3.366071 | 3.322143 | 3.362143 | 501,992,400 |
2007-04-03 | 2.846972 | 3.375 | 3.401071 | 3.348571 | 3.362143 | 583,934,400 |
2007-04-04 | 2.840043 | 3.366786 | 3.397857 | 3.361786 | 3.390714 | 476,784,000 |
2007-04-05 | 2.852395 | 3.381429 | 3.381429 | 3.34 | 3.361429 | 355,516,000 |
2007-04-09 | 2.821364 | 3.344643 | 3.403571 | 3.322857 | 3.400357 | 413,341,600 |
2007-04-10 | 2.83944 | 3.366071 | 3.366429 | 3.336071 | 3.345357 | 352,466,800 |
2007-04-11 | 2.78943 | 3.306786 | 3.355357 | 3.2975 | 3.353571 | 549,018,400 |
2007-04-12 | 2.77738 | 3.2925 | 3.296786 | 3.24 | 3.287143 | 656,675,600 |
2007-04-13 | 2.718632 | 3.222857 | 3.264286 | 3.216429 | 3.246429 | 719,941,600 |
2007-04-16 | 2.754483 | 3.265357 | 3.267857 | 3.223214 | 3.234643 | 609,033,600 |
2007-04-17 | 2.721947 | 3.226786 | 3.296429 | 3.203571 | 3.285714 | 751,920,400 |
2007-04-18 | 2.723451 | 3.228571 | 3.244643 | 3.2 | 3.22 | 464,044,000 |
2007-04-19 | 2.719537 | 3.223929 | 3.258929 | 3.208214 | 3.221071 | 425,913,600 |
2007-04-20 | 2.740625 | 3.248929 | 3.256429 | 3.233929 | 3.246071 | 522,779,600 |
2007-04-23 | 2.817146 | 3.339643 | 3.35 | 3.265 | 3.271071 | 780,290,000 |
2007-04-24 | 2.809012 | 3.33 | 3.4425 | 3.260714 | 3.355714 | 1,055,252,800 |
2007-04-25 | 2.87258 | 3.405357 | 3.407143 | 3.35 | 3.365357 | 1,187,144,000 |
2007-04-26 | 2.977722 | 3.53 | 3.660714 | 3.510714 | 3.627857 | 1,737,778,000 |
2007-04-27 | 3.010258 | 3.568571 | 3.569643 | 3.488929 | 3.506429 | 699,403,600 |
2007-04-30 | 3.006643 | 3.564286 | 3.607143 | 3.559643 | 3.574643 | 616,509,600 |
2007-05-01 | 2.996702 | 3.5525 | 3.583929 | 3.519643 | 3.556786 | 532,523,600 |
2007-05-02 | 3.024417 | 3.585357 | 3.590714 | 3.5525 | 3.558929 | 505,145,200 |
2007-05-03 | 3.024718 | 3.585714 | 3.623214 | 3.571786 | 3.5975 | 576,077,600 |
2007-05-04 | 3.037071 | 3.600357 | 3.628571 | 3.589286 | 3.6 | 381,987,200 |
2007-05-07 | 3.130765 | 3.711429 | 3.726786 | 3.6075 | 3.61 | 861,557,200 |
2007-05-08 | 3.165109 | 3.752143 | 3.755357 | 3.693571 | 3.695357 | 783,997,200 |
2007-05-09 | 3.21994 | 3.817143 | 3.82 | 3.746071 | 3.746786 | 717,757,600 |
2007-05-10 | 3.233798 | 3.833571 | 3.887143 | 3.782857 | 3.808214 | 1,197,257,600 |
2007-05-11 | 3.275975 | 3.883571 | 3.8975 | 3.813571 | 3.847857 | 653,696,400 |
2007-05-14 | 3.294654 | 3.905714 | 3.928571 | 3.866071 | 3.915 | 651,946,400 |
2007-05-15 | 3.239221 | 3.84 | 3.935714 | 3.802857 | 3.913214 | 954,514,400 |
2007-05-16 | 3.233798 | 3.833571 | 3.886786 | 3.693571 | 3.876071 | 1,126,767,600 |
2007-05-17 | 3.297065 | 3.908571 | 3.923929 | 3.826786 | 3.826786 | 735,291,200 |
2007-05-18 | 3.314538 | 3.929286 | 3.951429 | 3.920357 | 3.936786 | 621,345,200 |
2007-05-21 | 3.373586 | 3.999286 | 4.016071 | 3.930357 | 3.939643 | 639,892,400 |
2007-05-22 | 3.420584 | 4.055 | 4.0625 | 4.000357 | 4.0175 | 572,409,600 |
2007-05-23 | 3.401001 | 4.031786 | 4.107143 | 4.021071 | 4.072143 | 911,374,800 |
2007-05-24 | 3.334723 | 3.953214 | 4.087857 | 3.941786 | 4.028929 | 887,362,000 |
2007-05-25 | 3.422994 | 4.057857 | 4.063571 | 3.982143 | 4 | 632,959,600 |
2007-05-29 | 3.444986 | 4.083929 | 4.102143 | 4.024643 | 4.0875 | 645,694,000 |
2007-05-30 | 3.578147 | 4.241786 | 4.245714 | 4.054643 | 4.082143 | 1,478,444,800 |
2007-05-31 | 3.651052 | 4.328214 | 4.363214 | 4.269286 | 4.288214 | 1,297,066,400 |
2007-06-01 | 3.566999 | 4.228571 | 4.328214 | 4.224643 | 4.325 | 885,262,000 |
2007-06-04 | 3.65527 | 4.333214 | 4.3475 | 4.210714 | 4.236786 | 886,673,200 |
2007-06-05 | 3.69564 | 4.381071 | 4.381786 | 4.303571 | 4.336071 | 920,785,600 |
2007-06-06 | 3.724863 | 4.415714 | 4.430357 | 4.355357 | 4.367857 | 1,112,241,200 |
2007-06-07 | 3.737818 | 4.431071 | 4.5575 | 4.399643 | 4.463929 | 1,915,079,600 |
2007-06-08 | 3.75047 | 4.446071 | 4.493929 | 4.3675 | 4.493571 | 1,241,682,400 |
2007-06-11 | 3.620927 | 4.2925 | 4.505357 | 4.269286 | 4.5 | 1,874,258,400 |
2007-06-12 | 3.62665 | 4.299286 | 4.346786 | 4.225357 | 4.2625 | 1,426,566,400 |
2007-06-13 | 3.539884 | 4.196429 | 4.328214 | 4.121429 | 4.326786 | 1,721,353,200 |
2007-06-14 | 3.577543 | 4.241071 | 4.266071 | 4.157857 | 4.185714 | 973,266,000 |
2007-06-15 | 3.630265 | 4.303571 | 4.309643 | 4.280714 | 4.307857 | 811,218,800 |
2007-06-18 | 3.768549 | 4.4675 | 4.470714 | 4.376429 | 4.402857 | 910,604,800 |
2007-06-19 | 3.725466 | 4.416429 | 4.464643 | 4.389643 | 4.453214 | 943,026,000 |
2007-06-20 | 3.661899 | 4.341071 | 4.452143 | 4.339286 | 4.423929 | 897,512,000 |
2007-06-21 | 3.732697 | 4.425 | 4.438929 | 4.311429 | 4.346429 | 867,045,200 |
2007-06-22 | 3.705581 | 4.392857 | 4.444643 | 4.370714 | 4.423214 | 631,876,000 |
2007-06-25 | 3.685699 | 4.369286 | 4.4675 | 4.323571 | 4.435357 | 965,403,600 |
2007-06-26 | 3.604659 | 4.273214 | 4.428571 | 4.24 | 4.427857 | 1,345,005,200 |
2007-06-27 | 3.672141 | 4.353214 | 4.358571 | 4.259286 | 4.3075 | 974,696,800 |
2007-06-28 | 3.632073 | 4.305714 | 4.374643 | 4.285714 | 4.37 | 838,143,600 |
2007-06-29 | 3.676661 | 4.358571 | 4.428571 | 4.324643 | 4.356071 | 1,137,841,600 |
2007-07-02 | 3.653163 | 4.330714 | 4.360357 | 4.260714 | 4.323214 | 994,862,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.