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
|
|---|---|---|---|---|---|---|---|
2002-10-11 00:00:00-04:00
| 8.226606
| 8.718258
| 8.0894
| 8.701108
| 77,757,500
| 0
| 0
|
2002-10-14 00:00:00-04:00
| 8.529605
| 8.683961
| 8.346665
| 8.632509
| 48,236,600
| 0
| 0
|
2002-10-15 00:00:00-04:00
| 9.112728
| 9.461458
| 8.643943
| 9.444308
| 109,131,100
| 0
| 0
|
2002-10-16 00:00:00-04:00
| 7.734956
| 8.072253
| 7.67207
| 7.740673
| 155,210,300
| 0
| 0
|
2002-10-17 00:00:00-04:00
| 8.129421
| 8.169439
| 7.952197
| 8.135138
| 103,266,700
| 0
| 0
|
2002-10-18 00:00:00-04:00
| 8.140853
| 8.289492
| 7.826424
| 8.266624
| 73,323,700
| 0
| 0
|
2002-10-21 00:00:00-04:00
| 8.129423
| 8.878336
| 8.089404
| 8.832601
| 87,945,600
| 0
| 0
|
2002-10-22 00:00:00-04:00
| 8.48959
| 8.844037
| 8.426704
| 8.643946
| 74,188,700
| 0
| 0
|
2002-10-23 00:00:00-04:00
| 8.615354
| 9.307098
| 8.58677
| 9.238495
| 91,799,700
| 0
| 0
|
2002-10-24 00:00:00-04:00
| 9.347122
| 9.524346
| 8.901204
| 8.935506
| 86,356,300
| 0
| 0
|
2002-10-25 00:00:00-04:00
| 8.969807
| 9.490044
| 8.912638
| 9.484327
| 69,819,200
| 0
| 0
|
2002-10-28 00:00:00-05:00
| 9.793039
| 9.878794
| 9.455744
| 9.610099
| 85,986,500
| 0
| 0
|
2002-10-29 00:00:00-05:00
| 9.547215
| 9.678703
| 9.175616
| 9.375708
| 79,050,400
| 0
| 0
|
2002-10-30 00:00:00-05:00
| 9.478611
| 9.935962
| 9.369989
| 9.713003
| 80,766,700
| 0
| 0
|
2002-10-31 00:00:00-05:00
| 9.781603
| 10.010279
| 9.615813
| 9.890224
| 77,160,500
| 0
| 0
|
2002-11-01 00:00:00-05:00
| 9.775887
| 10.564817
| 9.667265
| 10.461913
| 85,017,800
| 0
| 0
|
2002-11-04 00:00:00-05:00
| 10.78778
| 10.993587
| 10.536236
| 10.730611
| 80,962,600
| 0
| 0
|
2002-11-05 00:00:00-05:00
| 10.507409
| 10.742052
| 10.135414
| 10.501686
| 71,532,500
| 0.02
| 0
|
2002-11-06 00:00:00-05:00
| 10.581807
| 11.005308
| 10.438732
| 10.959524
| 81,286,600
| 0
| 0
|
2002-11-07 00:00:00-05:00
| 10.690547
| 10.919466
| 10.415843
| 10.553195
| 66,486,000
| 0
| 0
|
2002-11-08 00:00:00-05:00
| 10.51314
| 10.805012
| 10.330004
| 10.387234
| 49,747,500
| 0
| 0
|
2002-11-11 00:00:00-05:00
| 10.278493
| 10.392953
| 9.883607
| 9.923668
| 40,879,200
| 0
| 0
|
2002-11-12 00:00:00-05:00
| 10.02668
| 10.478796
| 10.015234
| 10.181201
| 54,639,500
| 0
| 0
|
2002-11-13 00:00:00-05:00
| 10.083911
| 10.433013
| 10.032404
| 10.370061
| 65,938,300
| 0
| 0
|
2002-11-14 00:00:00-05:00
| 10.799288
| 11.039654
| 10.644767
| 10.993869
| 64,924,500
| 0
| 0
|
2002-11-15 00:00:00-05:00
| 10.57609
| 10.827902
| 10.358617
| 10.759226
| 73,472,600
| 0
| 0
|
2002-11-18 00:00:00-05:00
| 10.919469
| 10.976699
| 10.576089
| 10.61615
| 52,772,600
| 0
| 0
|
2002-11-19 00:00:00-05:00
| 10.478802
| 10.633323
| 10.307112
| 10.387234
| 51,321,400
| 0
| 0
|
2002-11-20 00:00:00-05:00
| 10.438732
| 10.97097
| 10.347164
| 10.959524
| 64,934,300
| 0
| 0
|
2002-11-21 00:00:00-05:00
| 11.102606
| 11.657737
| 11.073991
| 11.566168
| 90,938,900
| 0
| 0
|
2002-11-22 00:00:00-05:00
| 11.337249
| 11.669183
| 11.22279
| 11.474601
| 59,559,700
| 0
| 0
|
2002-11-25 00:00:00-05:00
| 11.474597
| 11.76647
| 11.388753
| 11.720686
| 53,680,200
| 0
| 0
|
2002-11-26 00:00:00-05:00
| 11.737856
| 11.846593
| 11.445984
| 11.560444
| 70,854,100
| 0
| 0
|
2002-11-27 00:00:00-05:00
| 11.772194
| 12.075513
| 11.674903
| 11.961053
| 50,910,900
| 0
| 0
|
2002-11-29 00:00:00-05:00
| 12.127018
| 12.18997
| 11.789361
| 11.949604
| 20,667,400
| 0
| 0
|
2002-12-02 00:00:00-05:00
| 12.521907
| 12.642091
| 11.886656
| 12.046899
| 83,017,000
| 0
| 0
|
2002-12-03 00:00:00-05:00
| 11.961054
| 11.966778
| 11.53183
| 11.623398
| 53,659,700
| 0
| 0
|
2002-12-04 00:00:00-05:00
| 11.102606
| 11.4746
| 11.045376
| 11.257127
| 75,039,800
| 0
| 0
|
2002-12-05 00:00:00-05:00
| 11.486039
| 11.531823
| 10.805003
| 10.850787
| 87,944,700
| 0
| 0
|
2002-12-06 00:00:00-05:00
| 10.650488
| 10.88513
| 10.518858
| 10.707717
| 71,640,400
| 0
| 0
|
2002-12-09 00:00:00-05:00
| 10.558923
| 10.587537
| 10.095359
| 10.118252
| 71,922,900
| 0
| 0
|
2002-12-10 00:00:00-05:00
| 10.204096
| 10.587536
| 10.141142
| 10.375785
| 58,576,400
| 0
| 0
|
2002-12-11 00:00:00-05:00
| 10.267047
| 10.536027
| 10.164033
| 10.392952
| 55,585,900
| 0
| 0
|
2002-12-12 00:00:00-05:00
| 10.536026
| 10.633317
| 10.272769
| 10.410121
| 54,295,800
| 0
| 0
|
2002-12-13 00:00:00-05:00
| 10.215541
| 10.301386
| 10.049574
| 10.06102
| 53,468,200
| 0
| 0
|
2002-12-16 00:00:00-05:00
| 10.123972
| 10.438736
| 10.072465
| 10.42729
| 51,245,600
| 0
| 0
|
2002-12-17 00:00:00-05:00
| 10.410123
| 10.478799
| 10.158311
| 10.238433
| 52,191,400
| 0
| 0
|
2002-12-18 00:00:00-05:00
| 10.038127
| 10.072464
| 9.740531
| 9.803483
| 54,053,300
| 0
| 0
|
2002-12-19 00:00:00-05:00
| 9.717639
| 10.003788
| 9.52878
| 9.729085
| 59,466,800
| 0
| 0
|
2002-12-20 00:00:00-05:00
| 9.820652
| 9.963726
| 9.700469
| 9.734807
| 69,088,400
| 0
| 0
|
2002-12-23 00:00:00-05:00
| 9.648965
| 9.958006
| 9.631796
| 9.849269
| 35,447,500
| 0
| 0
|
2002-12-24 00:00:00-05:00
| 9.74053
| 9.814928
| 9.603178
| 9.603178
| 21,515,900
| 0
| 0
|
2002-12-26 00:00:00-05:00
| 9.666129
| 9.866434
| 9.517331
| 9.55167
| 29,989,200
| 0
| 0
|
2002-12-27 00:00:00-05:00
| 9.488722
| 9.63752
| 9.322756
| 9.385708
| 31,252,300
| 0
| 0
|
2002-12-30 00:00:00-05:00
| 9.408599
| 9.471551
| 9.007989
| 9.019435
| 56,796,600
| 0
| 0
|
2002-12-31 00:00:00-05:00
| 8.990817
| 9.05377
| 8.82485
| 8.910695
| 49,986,600
| 0
| 0
|
2003-01-02 00:00:00-05:00
| 9.16823
| 9.574561
| 8.962202
| 9.55167
| 57,135,100
| 0
| 0
|
2003-01-03 00:00:00-05:00
| 9.540224
| 9.643238
| 9.351366
| 9.465826
| 50,271,500
| 0
| 0
|
2003-01-06 00:00:00-05:00
| 9.557398
| 9.992345
| 9.500168
| 9.832102
| 57,114,300
| 0
| 0
|
2003-01-07 00:00:00-05:00
| 10.020955
| 10.101076
| 9.729082
| 9.93511
| 63,853,500
| 0
| 0
|
2003-01-08 00:00:00-05:00
| 9.826373
| 9.900772
| 9.49444
| 9.545947
| 55,719,700
| 0
| 0
|
2003-01-09 00:00:00-05:00
| 9.660408
| 9.946558
| 9.648963
| 9.763422
| 58,692,700
| 0
| 0
|
2003-01-10 00:00:00-05:00
| 9.751978
| 10.015235
| 9.648964
| 9.969451
| 54,995,200
| 0
| 0
|
2003-01-13 00:00:00-05:00
| 10.215536
| 10.289935
| 9.860711
| 9.946555
| 66,865,000
| 0
| 0
|
2003-01-14 00:00:00-05:00
| 10.049571
| 10.209816
| 9.923666
| 10.181201
| 80,562,500
| 0
| 0
|
2003-01-15 00:00:00-05:00
| 10.267048
| 10.307109
| 9.923669
| 9.929392
| 99,754,800
| 0
| 0
|
2003-01-16 00:00:00-05:00
| 9.986623
| 10.032407
| 9.792041
| 9.843548
| 54,420,100
| 0
| 0
|
2003-01-17 00:00:00-05:00
| 9.666131
| 9.70047
| 9.317029
| 9.351367
| 67,963,800
| 0
| 0
|
2003-01-21 00:00:00-05:00
| 9.311311
| 9.494447
| 9.288419
| 9.322758
| 57,401,500
| 0
| 0
|
2003-01-22 00:00:00-05:00
| 9.276968
| 9.551673
| 9.242631
| 9.299861
| 60,169,100
| 0
| 0
|
2003-01-23 00:00:00-05:00
| 9.460102
| 9.603176
| 9.26552
| 9.540223
| 51,948,900
| 0
| 0
|
2003-01-24 00:00:00-05:00
| 9.408597
| 9.437211
| 9.01371
| 9.07094
| 60,831,600
| 0
| 0
|
2003-01-27 00:00:00-05:00
| 8.864913
| 9.231184
| 8.85919
| 9.08811
| 56,559,500
| 0
| 0
|
2003-01-28 00:00:00-05:00
| 9.214017
| 9.317031
| 9.042327
| 9.173956
| 58,387,000
| 0
| 0
|
2003-01-29 00:00:00-05:00
| 9.122445
| 9.551669
| 8.985093
| 9.5345
| 63,040,400
| 0
| 0
|
2003-01-30 00:00:00-05:00
| 9.517329
| 9.557391
| 9.01943
| 9.030875
| 55,537,500
| 0
| 0
|
2003-01-31 00:00:00-05:00
| 8.807686
| 9.070944
| 8.664611
| 8.962207
| 65,637,900
| 0
| 0
|
2003-02-03 00:00:00-05:00
| 8.956476
| 9.145335
| 8.870632
| 9.030875
| 43,773,800
| 0
| 0
|
2003-02-04 00:00:00-05:00
| 8.910696
| 9.030879
| 8.773344
| 8.950757
| 41,066,900
| 0
| 0
|
2003-02-05 00:00:00-05:00
| 9.036712
| 9.254463
| 8.881993
| 8.927835
| 50,881,700
| 0.02
| 0
|
2003-02-06 00:00:00-05:00
| 8.876264
| 9.002331
| 8.744467
| 8.830421
| 47,355,000
| 0
| 0
|
2003-02-07 00:00:00-05:00
| 8.899189
| 8.956493
| 8.532449
| 8.624134
| 49,537,900
| 0
| 0
|
2003-02-10 00:00:00-05:00
| 8.635591
| 8.853343
| 8.526715
| 8.750197
| 52,977,000
| 0
| 0
|
2003-02-11 00:00:00-05:00
| 8.818964
| 8.899189
| 8.629864
| 8.790313
| 47,251,200
| 0
| 0
|
2003-02-12 00:00:00-05:00
| 8.755925
| 8.83615
| 8.65851
| 8.681431
| 38,401,800
| 0
| 0
|
2003-02-13 00:00:00-05:00
| 8.784578
| 8.939297
| 8.652781
| 8.899184
| 54,625,400
| 0
| 0
|
2003-02-14 00:00:00-05:00
| 8.985141
| 9.283117
| 8.899185
| 9.254465
| 54,749,800
| 0
| 0
|
2003-02-18 00:00:00-05:00
| 9.403455
| 9.598286
| 9.271658
| 9.586825
| 50,500,400
| 0
| 0
|
2003-02-19 00:00:00-05:00
| 9.735811
| 9.775923
| 9.455025
| 9.615475
| 51,793,600
| 0
| 0
|
2003-02-20 00:00:00-05:00
| 9.787383
| 9.798844
| 9.638394
| 9.718618
| 52,122,900
| 0
| 0
|
2003-02-21 00:00:00-05:00
| 9.764464
| 9.770194
| 9.409184
| 9.621206
| 61,341,900
| 0
| 0
|
2003-02-24 00:00:00-05:00
| 9.558172
| 9.798846
| 9.466487
| 9.477948
| 49,143,300
| 0
| 0
|
2003-02-25 00:00:00-05:00
| 9.334692
| 9.621208
| 9.168512
| 9.586825
| 58,507,600
| 0
| 0
|
2003-02-26 00:00:00-05:00
| 9.466485
| 9.655586
| 9.231542
| 9.306036
| 53,413,000
| 0
| 0
|
2003-02-27 00:00:00-05:00
| 9.386259
| 9.609742
| 9.340416
| 9.56963
| 50,289,500
| 0
| 0
|
2003-02-28 00:00:00-05:00
| 9.730085
| 9.907726
| 9.632669
| 9.884804
| 65,249,200
| 0
| 0
|
2003-03-03 00:00:00-05:00
| 9.816032
| 9.919178
| 9.500865
| 9.546707
| 58,274,100
| 0
| 0
|
2003-03-04 00:00:00-05:00
| 9.563901
| 9.689967
| 9.443563
| 9.523788
| 50,779,600
| 0
| 0
|
2003-03-05 00:00:00-05:00
| 9.546713
| 9.793117
| 9.512332
| 9.730083
| 49,337,000
| 0
| 0
|
2003-03-06 00:00:00-05:00
| 9.661314
| 9.735808
| 9.495134
| 9.546707
| 56,422,200
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.