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 |
|---|---|---|---|---|---|---|
2008-04-18 | 4.851604 | 5.751429 | 5.795 | 5.656429 | 5.682857 | 1,026,765,600 |
2008-04-21 | 5.066103 | 6.005714 | 6.017857 | 5.777143 | 5.793214 | 1,039,152,800 |
2008-04-22 | 4.826297 | 5.721429 | 6 | 5.646071 | 5.978571 | 1,439,572,400 |
2008-04-23 | 4.907336 | 5.8175 | 5.887143 | 5.752857 | 5.858929 | 1,504,190,800 |
2008-04-24 | 5.089602 | 6.033571 | 6.070714 | 5.685357 | 5.905 | 1,696,066,400 |
2008-04-25 | 5.113402 | 6.061786 | 6.110714 | 5.943571 | 6.096429 | 992,474,000 |
2008-04-28 | 5.189021 | 6.151429 | 6.205357 | 6.040357 | 6.0625 | 787,214,400 |
2008-04-29 | 5.273677 | 6.251786 | 6.273571 | 6.080357 | 6.111071 | 923,476,400 |
2008-04-30 | 5.240537 | 6.2125 | 6.428571 | 6.175714 | 6.2925 | 1,139,524,400 |
2008-05-01 | 5.422802 | 6.428571 | 6.428571 | 6.245 | 6.248571 | 903,576,800 |
2008-05-02 | 5.451122 | 6.462143 | 6.497143 | 6.376786 | 6.435357 | 1,006,082,000 |
2008-05-05 | 5.565301 | 6.5975 | 6.618214 | 6.466071 | 6.497143 | 854,557,200 |
2008-05-06 | 5.623447 | 6.666429 | 6.682857 | 6.506429 | 6.595 | 918,870,400 |
2008-05-07 | 5.50083 | 6.521071 | 6.721429 | 6.447857 | 6.644643 | 1,157,133,600 |
2008-05-08 | 5.575244 | 6.609286 | 6.660714 | 6.538214 | 6.563214 | 899,085,600 |
2008-05-09 | 5.52674 | 6.551786 | 6.580357 | 6.4775 | 6.541429 | 673,072,400 |
2008-05-12 | 5.668637 | 6.72 | 6.745357 | 6.530357 | 6.614643 | 818,563,200 |
2008-05-13 | 5.722867 | 6.784286 | 6.8375 | 6.709286 | 6.736071 | 823,236,400 |
2008-05-14 | 5.611397 | 6.652143 | 6.865714 | 6.6275 | 6.829643 | 916,823,600 |
2008-05-15 | 5.715936 | 6.776071 | 6.782143 | 6.578571 | 6.671786 | 873,208,000 |
2008-05-16 | 5.652369 | 6.700714 | 6.796429 | 6.678571 | 6.789643 | 765,769,200 |
2008-05-19 | 5.531261 | 6.557143 | 6.738929 | 6.475 | 6.709286 | 945,820,400 |
2008-05-20 | 5.600552 | 6.639286 | 6.648571 | 6.432857 | 6.493571 | 969,850,000 |
2008-05-21 | 5.368274 | 6.363929 | 6.7125 | 6.294643 | 6.631071 | 1,157,657,200 |
2008-05-22 | 5.333929 | 6.323214 | 6.476071 | 6.142857 | 6.402143 | 1,206,735,600 |
2008-05-23 | 5.458052 | 6.470357 | 6.499643 | 6.35 | 6.456071 | 906,917,200 |
2008-05-27 | 5.616518 | 6.658214 | 6.658214 | 6.494286 | 6.526786 | 789,905,200 |
2008-05-28 | 5.633993 | 6.678929 | 6.7125 | 6.561429 | 6.693214 | 743,979,600 |
2008-05-29 | 5.624351 | 6.6675 | 6.721429 | 6.625 | 6.67 | 647,186,400 |
2008-05-30 | 5.686412 | 6.741071 | 6.769286 | 6.692143 | 6.694643 | 610,184,400 |
2008-06-02 | 5.606576 | 6.646429 | 6.773214 | 6.590357 | 6.735714 | 679,840,000 |
2008-06-03 | 5.584584 | 6.620357 | 6.721429 | 6.512143 | 6.673571 | 750,520,400 |
2008-06-04 | 5.579161 | 6.613929 | 6.681786 | 6.543929 | 6.572143 | 726,983,600 |
2008-06-05 | 5.706898 | 6.765357 | 6.78 | 6.632143 | 6.655 | 755,445,600 |
2008-06-06 | 5.592719 | 6.63 | 6.783929 | 6.626786 | 6.714286 | 966,422,800 |
2008-06-09 | 5.471308 | 6.486071 | 6.605 | 6.276786 | 6.599643 | 1,888,392,800 |
2008-06-10 | 5.592719 | 6.63 | 6.670714 | 6.393571 | 6.446786 | 1,140,941,200 |
2008-06-11 | 5.447205 | 6.4575 | 6.642857 | 6.413929 | 6.583571 | 961,550,800 |
2008-06-12 | 5.21975 | 6.187857 | 6.521429 | 6.114286 | 6.481786 | 1,308,333,600 |
2008-06-13 | 5.192935 | 6.156071 | 6.22 | 5.903929 | 6.13 | 1,345,957,200 |
2008-06-16 | 5.327603 | 6.315714 | 6.353571 | 6.038214 | 6.117857 | 1,051,730,400 |
2008-06-17 | 5.465885 | 6.479643 | 6.499643 | 6.336071 | 6.360714 | 899,656,800 |
2008-06-18 | 5.385145 | 6.383929 | 6.507143 | 6.333929 | 6.468571 | 811,468,000 |
2008-06-19 | 5.449916 | 6.460714 | 6.512143 | 6.314286 | 6.376786 | 791,949,200 |
2008-06-20 | 5.280303 | 6.259643 | 6.464286 | 6.25 | 6.405357 | 888,367,200 |
2008-06-23 | 5.216737 | 6.184286 | 6.281429 | 6.127143 | 6.240714 | 645,780,800 |
2008-06-24 | 5.219449 | 6.1875 | 6.277857 | 6.129643 | 6.156071 | 621,947,200 |
2008-06-25 | 5.344172 | 6.335357 | 6.386786 | 6.21 | 6.236071 | 644,450,800 |
2008-06-26 | 5.069114 | 6.009286 | 6.244286 | 6.000357 | 6.216786 | 869,610,000 |
2008-06-27 | 5.124249 | 6.074643 | 6.091786 | 5.8625 | 5.946786 | 1,042,249,600 |
2008-06-30 | 5.044412 | 5.98 | 6.142857 | 5.950714 | 6.078214 | 684,196,800 |
2008-07-01 | 5.262527 | 6.238571 | 6.24 | 5.857143 | 5.865357 | 1,111,280,800 |
2008-07-02 | 5.066707 | 6.006429 | 6.3375 | 6.006429 | 6.257143 | 837,519,200 |
2008-07-03 | 5.125152 | 6.075714 | 6.148929 | 5.919643 | 6.056786 | 523,362,000 |
2008-07-07 | 5.276991 | 6.255714 | 6.326071 | 6.139286 | 6.184286 | 820,391,600 |
2008-07-08 | 5.409247 | 6.4125 | 6.417857 | 6.169286 | 6.264286 | 888,350,400 |
2008-07-09 | 5.249575 | 6.223214 | 6.461071 | 6.219286 | 6.435714 | 895,776,000 |
2008-07-10 | 5.321277 | 6.308214 | 6.333571 | 6.120357 | 6.247143 | 840,688,800 |
2008-07-11 | 5.199264 | 6.163571 | 6.325357 | 6.107143 | 6.266786 | 930,011,600 |
2008-07-14 | 5.238429 | 6.21 | 6.403571 | 6.181429 | 6.401429 | 886,054,400 |
2008-07-15 | 5.11069 | 6.058571 | 6.205 | 5.9425 | 6.16 | 1,040,043,200 |
2008-07-16 | 5.206193 | 6.171786 | 6.176071 | 6.021429 | 6.078571 | 747,790,400 |
2008-07-17 | 5.176067 | 6.136071 | 6.249286 | 6.121071 | 6.217857 | 757,526,000 |
2008-07-18 | 4.975421 | 5.898214 | 6.058929 | 5.892857 | 6.018571 | 868,414,400 |
2008-07-21 | 5.009768 | 5.938929 | 5.982143 | 5.754286 | 5.960714 | 1,360,469,600 |
2008-07-22 | 4.881125 | 5.786429 | 5.812857 | 5.233214 | 5.321429 | 1,879,592,400 |
2008-07-23 | 5.008864 | 5.937857 | 6.013214 | 5.77 | 5.8925 | 1,061,768,400 |
2008-07-24 | 4.791048 | 5.679643 | 5.902143 | 5.658929 | 5.868571 | 839,619,200 |
2008-07-25 | 4.88414 | 5.79 | 5.821429 | 5.666071 | 5.728571 | 633,637,200 |
2008-07-28 | 4.651561 | 5.514286 | 5.8025 | 5.500714 | 5.797857 | 780,712,800 |
2008-07-29 | 4.732301 | 5.61 | 5.694643 | 5.4875 | 5.550357 | 684,070,800 |
2008-07-30 | 4.816653 | 5.71 | 5.731786 | 5.574286 | 5.635 | 725,183,200 |
2008-07-31 | 4.788637 | 5.676786 | 5.792857 | 5.606429 | 5.626429 | 637,498,400 |
2008-08-01 | 4.719645 | 5.595 | 5.713929 | 5.5625 | 5.710714 | 544,639,200 |
2008-08-04 | 4.616312 | 5.4725 | 5.639286 | 5.461071 | 5.592857 | 592,527,600 |
2008-08-05 | 4.83955 | 5.737143 | 5.742857 | 5.529286 | 5.550714 | 688,371,600 |
2008-08-06 | 4.946501 | 5.863929 | 5.978571 | 5.642857 | 5.713214 | 791,408,800 |
2008-08-07 | 4.927822 | 5.841786 | 5.933929 | 5.767857 | 5.811071 | 672,372,400 |
2008-08-08 | 5.10798 | 6.055357 | 6.058929 | 5.848214 | 5.852143 | 713,997,200 |
2008-08-11 | 5.228788 | 6.198571 | 6.303571 | 6.059643 | 6.073929 | 891,304,400 |
2008-08-12 | 5.324289 | 6.311786 | 6.403214 | 6.196786 | 6.197143 | 836,278,800 |
2008-08-13 | 5.401715 | 6.403571 | 6.428571 | 6.282143 | 6.356429 | 842,346,400 |
2008-08-14 | 5.402319 | 6.404286 | 6.444643 | 6.351429 | 6.368929 | 711,300,800 |
2008-08-15 | 5.294464 | 6.276429 | 6.419643 | 6.251786 | 6.394286 | 708,251,600 |
2008-08-18 | 5.283919 | 6.263929 | 6.350357 | 6.207857 | 6.270357 | 552,014,400 |
2008-08-19 | 5.227884 | 6.1975 | 6.323929 | 6.136071 | 6.233571 | 616,204,400 |
2008-08-20 | 5.297477 | 6.28 | 6.319286 | 6.200357 | 6.241786 | 506,951,200 |
2008-08-21 | 5.250781 | 6.224643 | 6.266071 | 6.138929 | 6.231071 | 539,744,800 |
2008-08-22 | 5.326097 | 6.313929 | 6.339286 | 6.270357 | 6.279286 | 439,611,200 |
2008-08-25 | 5.198359 | 6.1625 | 6.293929 | 6.130714 | 6.291071 | 484,425,200 |
2008-08-26 | 5.231197 | 6.201429 | 6.245714 | 6.164643 | 6.17 | 445,550,000 |
2008-08-27 | 5.262227 | 6.238214 | 6.277143 | 6.149643 | 6.189643 | 477,780,800 |
2008-08-28 | 5.23421 | 6.205 | 6.294643 | 6.169643 | 6.26 | 431,384,800 |
2008-08-29 | 5.107378 | 6.054643 | 6.196429 | 6.037143 | 6.177143 | 599,289,600 |
2008-09-02 | 5.006752 | 5.935357 | 6.196429 | 5.892857 | 6.157143 | 780,763,200 |
2008-09-03 | 5.02995 | 5.962857 | 6.024286 | 5.857143 | 5.958571 | 734,834,800 |
2008-09-04 | 4.857026 | 5.757857 | 5.996786 | 5.743214 | 5.923571 | 743,386,000 |
2008-09-05 | 4.825692 | 5.720714 | 5.8 | 5.630357 | 5.663929 | 786,884,000 |
2008-09-08 | 4.757606 | 5.64 | 5.888929 | 5.409286 | 5.8775 | 1,045,979,200 |
2008-09-09 | 4.569616 | 5.417143 | 5.712857 | 5.349643 | 5.602143 | 1,245,025,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.