Date
stringlengths 25
25
| Open
float64 0.12
62
| High
float64 0.12
62.3
| Low
float64 0.12
60.6
| Close
float64 0.12
62.1
| Volume
int64 0
568M
| Dividends
float64 0
0.37
| Stock Splits
float64 0
2
|
|---|---|---|---|---|---|---|---|
2002-05-21 00:00:00-04:00
| 17.244364
| 17.324304
| 16.536316
| 16.599127
| 48,063,600
| 0
| 0
|
2002-05-22 00:00:00-04:00
| 16.507756
| 16.94172
| 16.393555
| 16.89604
| 41,216,600
| 0
| 0
|
2002-05-23 00:00:00-04:00
| 16.930303
| 17.015953
| 16.239387
| 16.781841
| 42,332,100
| 0
| 0
|
2002-05-24 00:00:00-04:00
| 16.439235
| 16.559145
| 16.216542
| 16.365004
| 26,029,600
| 0
| 0
|
2002-05-28 00:00:00-04:00
| 16.307903
| 16.342164
| 15.799709
| 16.187992
| 42,888,200
| 0
| 0
|
2002-05-29 00:00:00-04:00
| 15.919626
| 15.982437
| 15.559893
| 15.571314
| 35,346,600
| 0
| 0
|
2002-05-30 00:00:00-04:00
| 15.422853
| 15.822556
| 15.188741
| 15.656965
| 40,982,400
| 0
| 0
|
2002-05-31 00:00:00-04:00
| 15.94247
| 16.233683
| 15.651257
| 15.771169
| 38,515,500
| 0
| 0
|
2002-06-03 00:00:00-04:00
| 15.662666
| 15.828257
| 15.097371
| 15.200152
| 34,869,600
| 0
| 0
|
2002-06-04 00:00:00-04:00
| 14.977467
| 15.714064
| 14.971756
| 15.702643
| 49,303,700
| 0
| 0
|
2002-06-05 00:00:00-04:00
| 15.759744
| 16.102347
| 15.35433
| 16.090927
| 41,646,700
| 0
| 0
|
2002-06-06 00:00:00-04:00
| 15.702645
| 15.748325
| 15.245841
| 15.417142
| 53,854,700
| 0
| 0
|
2002-06-07 00:00:00-04:00
| 12.756255
| 12.990367
| 12.390812
| 12.562113
| 151,697,500
| 0
| 0
|
2002-06-10 00:00:00-04:00
| 12.721991
| 12.727701
| 11.985394
| 12.031075
| 67,962,100
| 0
| 0
|
2002-06-11 00:00:00-04:00
| 12.242346
| 12.499297
| 11.52288
| 11.545719
| 69,932,400
| 0
| 0
|
2002-06-12 00:00:00-04:00
| 11.482912
| 12.333709
| 11.420101
| 12.322289
| 76,957,400
| 0
| 0
|
2002-06-13 00:00:00-04:00
| 12.339426
| 12.544987
| 11.991113
| 12.053924
| 49,372,400
| 0
| 0
|
2002-06-14 00:00:00-04:00
| 11.734154
| 12.208088
| 11.454362
| 12.150989
| 50,410,100
| 0
| 0
|
2002-06-17 00:00:00-04:00
| 12.367968
| 12.887582
| 12.190957
| 12.881872
| 53,044,600
| 0
| 0
|
2002-06-18 00:00:00-04:00
| 12.642062
| 13.127417
| 12.567831
| 12.573542
| 51,943,800
| 0
| 0
|
2002-06-19 00:00:00-04:00
| 11.968266
| 12.111017
| 11.431522
| 11.471492
| 65,481,800
| 0
| 0
|
2002-06-20 00:00:00-04:00
| 11.488621
| 11.762704
| 10.974716
| 10.986136
| 76,656,900
| 0
| 0
|
2002-06-21 00:00:00-04:00
| 10.894778
| 11.214541
| 10.506495
| 10.694926
| 80,815,300
| 0
| 0
|
2002-06-24 00:00:00-04:00
| 10.517912
| 11.397259
| 10.500781
| 11.037526
| 70,345,000
| 0
| 0
|
2002-06-25 00:00:00-04:00
| 11.300191
| 11.408681
| 10.449392
| 10.460813
| 68,249,700
| 0
| 0
|
2002-06-26 00:00:00-04:00
| 9.99259
| 10.786286
| 9.96404
| 10.626406
| 84,988,500
| 0
| 0
|
2002-06-27 00:00:00-04:00
| 10.791993
| 10.826253
| 10.203858
| 10.649241
| 72,620,200
| 0
| 0
|
2002-06-28 00:00:00-04:00
| 10.683506
| 11.031819
| 10.340904
| 10.432264
| 63,858,200
| 0
| 0
|
2002-07-01 00:00:00-04:00
| 10.47794
| 10.717762
| 9.986876
| 10.015427
| 48,681,300
| 0
| 0
|
2002-07-02 00:00:00-04:00
| 9.969748
| 10.1696
| 9.398743
| 9.461554
| 77,807,700
| 0
| 0
|
2002-07-03 00:00:00-04:00
| 9.290253
| 10.15247
| 9.284542
| 10.13534
| 63,562,800
| 0
| 0
|
2002-07-05 00:00:00-04:00
| 10.677797
| 11.197411
| 10.620696
| 11.157441
| 34,149,100
| 0
| 0
|
2002-07-08 00:00:00-04:00
| 10.997554
| 11.180275
| 10.318058
| 10.56359
| 57,648,600
| 0
| 0
|
2002-07-09 00:00:00-04:00
| 10.437973
| 10.535043
| 10.135339
| 10.25525
| 53,507,600
| 0
| 0
|
2002-07-10 00:00:00-04:00
| 10.426555
| 10.437975
| 9.575757
| 9.598597
| 73,848,000
| 0
| 0
|
2002-07-11 00:00:00-04:00
| 9.558626
| 10.449394
| 9.427295
| 10.420844
| 89,828,400
| 0
| 0
|
2002-07-12 00:00:00-04:00
| 10.7349
| 10.78058
| 10.112504
| 10.272386
| 74,887,900
| 0
| 0
|
2002-07-15 00:00:00-04:00
| 10.300932
| 10.934747
| 9.952619
| 10.917618
| 79,892,000
| 0
| 0
|
2002-07-16 00:00:00-04:00
| 10.59785
| 11.106045
| 10.358027
| 10.483649
| 98,863,000
| 0
| 0
|
2002-07-17 00:00:00-04:00
| 11.020397
| 11.351579
| 10.740604
| 11.100338
| 96,553,800
| 0
| 0
|
2002-07-18 00:00:00-04:00
| 10.997557
| 11.27735
| 10.849096
| 10.957587
| 57,109,500
| 0
| 0
|
2002-07-19 00:00:00-04:00
| 10.677792
| 11.111755
| 10.563591
| 10.649241
| 62,042,100
| 0
| 0
|
2002-07-22 00:00:00-04:00
| 10.546465
| 10.9633
| 10.420845
| 10.426555
| 77,366,100
| 0
| 0
|
2002-07-23 00:00:00-04:00
| 10.506489
| 10.70063
| 10.141046
| 10.169596
| 71,030,900
| 0
| 0
|
2002-07-24 00:00:00-04:00
| 9.849836
| 10.689213
| 9.724215
| 10.677794
| 83,101,300
| 0
| 0
|
2002-07-25 00:00:00-04:00
| 10.426551
| 10.677794
| 9.764185
| 9.981167
| 80,606,500
| 0
| 0
|
2002-07-26 00:00:00-04:00
| 10.095366
| 10.392288
| 9.718502
| 10.169596
| 57,020,100
| 0
| 0
|
2002-07-29 00:00:00-04:00
| 10.466523
| 10.791996
| 10.278091
| 10.786285
| 55,085,100
| 0
| 0
|
2002-07-30 00:00:00-04:00
| 10.603559
| 10.911902
| 10.420838
| 10.831961
| 60,407,100
| 0
| 0
|
2002-07-31 00:00:00-04:00
| 10.803418
| 10.831968
| 10.283804
| 10.729188
| 54,030,300
| 0
| 0
|
2002-08-01 00:00:00-04:00
| 10.689215
| 10.763446
| 9.969748
| 10.026849
| 55,134,100
| 0
| 0
|
2002-08-02 00:00:00-04:00
| 10.02685
| 10.02685
| 9.433005
| 9.541495
| 55,576,300
| 0
| 0
|
2002-08-05 00:00:00-04:00
| 9.535775
| 9.724432
| 9.044122
| 9.078424
| 59,625,800
| 0.02
| 0
|
2002-08-06 00:00:00-04:00
| 9.335686
| 10.25039
| 9.244216
| 9.793037
| 83,272,800
| 0
| 0
|
2002-08-07 00:00:00-04:00
| 10.284693
| 10.376163
| 9.507195
| 10.130337
| 71,381,700
| 0
| 0
|
2002-08-08 00:00:00-04:00
| 10.056015
| 10.530517
| 9.735869
| 10.507648
| 60,914,400
| 0
| 0
|
2002-08-09 00:00:00-04:00
| 10.244672
| 10.439047
| 10.073166
| 10.210371
| 45,576,200
| 0
| 0
|
2002-08-12 00:00:00-04:00
| 9.833059
| 10.067451
| 9.71872
| 10.021716
| 35,477,300
| 0
| 0
|
2002-08-13 00:00:00-04:00
| 9.947394
| 10.284691
| 9.541496
| 9.547213
| 48,730,600
| 0
| 0
|
2002-08-14 00:00:00-04:00
| 9.67298
| 10.473345
| 9.558642
| 10.456195
| 55,038,600
| 0
| 0
|
2002-08-15 00:00:00-04:00
| 10.484783
| 10.747759
| 10.301842
| 10.639139
| 51,558,800
| 0
| 0
|
2002-08-16 00:00:00-04:00
| 10.324708
| 10.873531
| 10.278973
| 10.719174
| 54,921,500
| 0
| 0
|
2002-08-19 00:00:00-04:00
| 10.639143
| 11.222265
| 10.541956
| 11.125078
| 51,720,400
| 0
| 0
|
2002-08-20 00:00:00-04:00
| 10.965
| 11.045036
| 10.719174
| 10.844945
| 45,347,100
| 0
| 0
|
2002-08-21 00:00:00-04:00
| 10.993582
| 11.245126
| 10.747755
| 11.19939
| 57,883,400
| 0
| 0
|
2002-08-22 00:00:00-04:00
| 11.107924
| 11.147942
| 10.799211
| 10.94785
| 55,744,000
| 0
| 0
|
2002-08-23 00:00:00-04:00
| 10.770626
| 10.770626
| 10.227521
| 10.267539
| 48,371,600
| 0
| 0
|
2002-08-26 00:00:00-04:00
| 10.347577
| 10.416179
| 10.067449
| 10.364727
| 46,069,000
| 0
| 0
|
2002-08-27 00:00:00-04:00
| 10.238957
| 10.267541
| 9.804473
| 9.821624
| 60,623,500
| 0
| 0
|
2002-08-28 00:00:00-04:00
| 9.781606
| 9.970264
| 9.587232
| 9.62725
| 55,663,700
| 0
| 0
|
2002-08-29 00:00:00-04:00
| 9.478612
| 9.975982
| 9.438594
| 9.798758
| 50,516,700
| 0
| 0
|
2002-08-30 00:00:00-04:00
| 9.65583
| 9.764451
| 9.518625
| 9.530059
| 32,857,100
| 0
| 0
|
2002-09-03 00:00:00-04:00
| 9.415719
| 9.43287
| 9.061272
| 9.066989
| 58,140,400
| 0
| 0
|
2002-09-04 00:00:00-04:00
| 9.038406
| 9.244214
| 8.906918
| 9.209913
| 66,790,200
| 0
| 0
|
2002-09-05 00:00:00-04:00
| 9.038406
| 9.049839
| 8.592488
| 8.638223
| 86,969,600
| 0
| 0
|
2002-09-06 00:00:00-04:00
| 9.375703
| 9.461456
| 9.209913
| 9.272799
| 77,957,400
| 0
| 0
|
2002-09-09 00:00:00-04:00
| 9.164181
| 9.341405
| 8.969806
| 9.192765
| 51,444,400
| 0
| 0
|
2002-09-10 00:00:00-04:00
| 9.255651
| 9.51291
| 9.204198
| 9.415723
| 57,279,400
| 0
| 0
|
2002-09-11 00:00:00-04:00
| 9.56436
| 9.741585
| 9.478607
| 9.501475
| 45,864,800
| 0
| 0
|
2002-09-12 00:00:00-04:00
| 9.352837
| 9.36427
| 8.958372
| 8.975522
| 48,750,200
| 0
| 0
|
2002-09-13 00:00:00-04:00
| 8.975518
| 9.261363
| 8.941217
| 9.164176
| 44,670,900
| 0
| 0
|
2002-09-16 00:00:00-04:00
| 9.141312
| 9.227065
| 8.884052
| 8.975522
| 41,224,000
| 0
| 0
|
2002-09-17 00:00:00-04:00
| 9.238499
| 9.34712
| 8.861184
| 8.901202
| 55,756,400
| 0
| 0
|
2002-09-18 00:00:00-04:00
| 8.701112
| 8.946938
| 8.57534
| 8.735413
| 51,894,800
| 0
| 0
|
2002-09-19 00:00:00-04:00
| 8.586772
| 8.889767
| 8.518169
| 8.563904
| 56,278,400
| 0
| 0
|
2002-09-20 00:00:00-04:00
| 8.638227
| 8.678246
| 8.472437
| 8.518172
| 76,653,900
| 0
| 0
|
2002-09-23 00:00:00-04:00
| 8.415268
| 8.420985
| 8.060821
| 8.077971
| 62,986,100
| 0
| 0
|
2002-09-24 00:00:00-04:00
| 8.003652
| 8.575342
| 7.946483
| 8.198027
| 84,156,500
| 0
| 0
|
2002-09-25 00:00:00-04:00
| 8.323796
| 8.855466
| 8.249476
| 8.689676
| 72,720,800
| 0
| 0
|
2002-09-26 00:00:00-04:00
| 8.941217
| 8.969801
| 8.420979
| 8.661089
| 72,311,200
| 0
| 0
|
2002-09-27 00:00:00-04:00
| 8.569624
| 8.741131
| 8.283779
| 8.358099
| 65,195,700
| 0
| 0
|
2002-09-30 00:00:00-04:00
| 8.146573
| 8.169441
| 7.814994
| 7.940765
| 76,123,100
| 0
| 0
|
2002-10-01 00:00:00-04:00
| 8.032237
| 8.403835
| 7.917899
| 8.386684
| 68,218,600
| 0
| 0
|
2002-10-02 00:00:00-04:00
| 8.443852
| 8.695395
| 8.140856
| 8.175158
| 78,381,500
| 0
| 0
|
2002-10-03 00:00:00-04:00
| 8.169439
| 8.340946
| 7.889311
| 7.912179
| 61,416,800
| 0
| 0
|
2002-10-04 00:00:00-04:00
| 8.089405
| 8.192309
| 7.769259
| 7.837862
| 65,440,500
| 0
| 0
|
2002-10-07 00:00:00-04:00
| 7.849299
| 8.152295
| 7.797847
| 7.900751
| 56,912,400
| 0
| 0
|
2002-10-08 00:00:00-04:00
| 8.026518
| 8.055102
| 7.483413
| 7.557733
| 85,399,200
| 0
| 0
|
2002-10-09 00:00:00-04:00
| 7.431961
| 7.895029
| 7.403376
| 7.694938
| 81,753,200
| 0
| 0
|
2002-10-10 00:00:00-04:00
| 7.712089
| 8.24376
| 7.712089
| 8.106555
| 83,505,000
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.