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
|
|---|---|---|---|---|---|---|---|
2003-03-07 00:00:00-05:00
| 9.088286
| 9.277387
| 9.008062
| 9.174241
| 91,034,200
| 0
| 0
|
2003-03-10 00:00:00-05:00
| 9.122669
| 9.225815
| 9.002332
| 9.111208
| 57,545,600
| 0
| 0
|
2003-03-11 00:00:00-05:00
| 9.151318
| 9.225812
| 9.059633
| 9.082554
| 49,677,600
| 0
| 0
|
2003-03-12 00:00:00-05:00
| 9.059635
| 9.288847
| 8.933568
| 9.265926
| 61,890,000
| 0
| 0
|
2003-03-13 00:00:00-05:00
| 9.523793
| 9.947837
| 9.397725
| 9.942106
| 78,008,100
| 0
| 0
|
2003-03-14 00:00:00-05:00
| 9.976484
| 9.993676
| 9.672777
| 9.838957
| 73,086,100
| 0
| 0
|
2003-03-17 00:00:00-05:00
| 9.741544
| 10.417722
| 9.707163
| 10.348958
| 77,678,200
| 0
| 0
|
2003-03-18 00:00:00-05:00
| 10.411986
| 10.48075
| 10.188504
| 10.457829
| 62,210,200
| 0
| 0
|
2003-03-19 00:00:00-05:00
| 10.36615
| 10.429184
| 10.125476
| 10.303116
| 64,608,400
| 0
| 0
|
2003-03-20 00:00:00-05:00
| 10.24008
| 10.664124
| 10.199967
| 10.469293
| 68,798,500
| 0
| 0
|
2003-03-21 00:00:00-05:00
| 10.709962
| 10.893332
| 10.601085
| 10.841759
| 73,448,400
| 0
| 0
|
2003-03-24 00:00:00-05:00
| 10.360419
| 10.497947
| 10.2057
| 10.211431
| 64,780,300
| 0
| 0
|
2003-03-25 00:00:00-05:00
| 10.274463
| 10.452102
| 10.114014
| 10.337497
| 60,596,500
| 0
| 0
|
2003-03-26 00:00:00-05:00
| 10.308846
| 10.343227
| 10.199969
| 10.251542
| 44,360,100
| 0
| 0
|
2003-03-27 00:00:00-05:00
| 10.091093
| 10.21143
| 9.982217
| 10.073902
| 46,430,300
| 0
| 0
|
2003-03-28 00:00:00-05:00
| 9.982219
| 10.114016
| 9.856152
| 9.867612
| 37,304,200
| 0
| 0
|
2003-03-31 00:00:00-05:00
| 9.540981
| 9.638396
| 9.317499
| 9.328959
| 66,443,100
| 0
| 0
|
2003-04-01 00:00:00-05:00
| 9.386262
| 9.540981
| 9.328959
| 9.409184
| 45,993,300
| 0
| 0
|
2003-04-02 00:00:00-05:00
| 9.741537
| 10.085356
| 9.741537
| 10.039514
| 56,811,800
| 0
| 0
|
2003-04-03 00:00:00-05:00
| 10.096823
| 10.314574
| 9.999407
| 10.068171
| 55,164,700
| 0
| 0
|
2003-04-04 00:00:00-05:00
| 10.102548
| 10.1312
| 9.655584
| 9.770189
| 56,633,700
| 0
| 0
|
2003-04-07 00:00:00-04:00
| 10.343228
| 10.36615
| 9.942106
| 9.942106
| 59,299,000
| 0
| 0
|
2003-04-08 00:00:00-04:00
| 9.96502
| 10.016593
| 9.707156
| 9.798841
| 48,778,100
| 0
| 0
|
2003-04-09 00:00:00-04:00
| 9.827495
| 9.987944
| 9.540979
| 9.55817
| 56,516,400
| 0
| 0
|
2003-04-10 00:00:00-04:00
| 9.661316
| 9.73008
| 9.489406
| 9.672776
| 44,893,000
| 0
| 0
|
2003-04-11 00:00:00-04:00
| 9.8848
| 9.959293
| 9.53525
| 9.592553
| 41,744,200
| 0
| 0
|
2003-04-14 00:00:00-04:00
| 9.638396
| 9.856149
| 9.540981
| 9.833227
| 41,620,500
| 0
| 0
|
2003-04-15 00:00:00-04:00
| 9.816032
| 9.93637
| 9.695696
| 9.816032
| 62,708,600
| 0
| 0
|
2003-04-16 00:00:00-04:00
| 10.291652
| 10.497944
| 10.199967
| 10.406259
| 106,294,400
| 0
| 0
|
2003-04-17 00:00:00-04:00
| 10.308845
| 10.709968
| 10.251542
| 10.692777
| 68,959,100
| 0
| 0
|
2003-04-21 00:00:00-04:00
| 10.629739
| 10.767267
| 10.480752
| 10.687042
| 50,354,700
| 0
| 0
|
2003-04-22 00:00:00-04:00
| 10.480754
| 10.899068
| 10.452102
| 10.887607
| 60,474,700
| 0
| 0
|
2003-04-23 00:00:00-04:00
| 10.916257
| 11.208503
| 10.824572
| 11.162661
| 63,125,000
| 0
| 0
|
2003-04-24 00:00:00-04:00
| 11.088173
| 11.088173
| 10.709972
| 10.85896
| 65,451,700
| 0
| 0
|
2003-04-25 00:00:00-04:00
| 10.629742
| 10.652664
| 10.348957
| 10.475024
| 60,849,000
| 0
| 0
|
2003-04-28 00:00:00-04:00
| 10.509406
| 10.818842
| 10.417721
| 10.744349
| 51,125,000
| 0
| 0
|
2003-04-29 00:00:00-04:00
| 10.87041
| 11.04232
| 10.715692
| 10.841759
| 60,841,900
| 0
| 0
|
2003-04-30 00:00:00-04:00
| 10.795924
| 10.836036
| 10.520869
| 10.54379
| 64,415,500
| 0
| 0
|
2003-05-01 00:00:00-04:00
| 10.526594
| 10.750077
| 10.486481
| 10.618279
| 52,929,100
| 0
| 0
|
2003-05-02 00:00:00-04:00
| 10.629736
| 10.933443
| 10.538051
| 10.904792
| 59,571,700
| 0
| 0
|
2003-05-05 00:00:00-04:00
| 11.036732
| 11.145723
| 10.881851
| 10.910533
| 55,276,200
| 0.02
| 0
|
2003-05-06 00:00:00-04:00
| 10.887586
| 11.289131
| 10.858905
| 11.203086
| 62,109,200
| 0
| 0
|
2003-05-07 00:00:00-04:00
| 11.059678
| 11.208823
| 10.933478
| 11.013787
| 53,515,100
| 0
| 0
|
2003-05-08 00:00:00-04:00
| 10.85317
| 11.053942
| 10.807279
| 10.824489
| 54,055,600
| 0
| 0
|
2003-05-09 00:00:00-04:00
| 11.088364
| 11.231772
| 10.996582
| 11.231772
| 51,872,500
| 0
| 0
|
2003-05-12 00:00:00-04:00
| 11.174408
| 11.489908
| 11.145727
| 11.466962
| 68,815,600
| 0
| 0
|
2003-05-13 00:00:00-04:00
| 11.352232
| 11.449748
| 11.271922
| 11.375176
| 46,439,800
| 0
| 0
|
2003-05-14 00:00:00-04:00
| 11.421071
| 11.455489
| 11.071153
| 11.277662
| 57,713,200
| 0
| 0
|
2003-05-15 00:00:00-04:00
| 11.386648
| 11.535794
| 11.248976
| 11.472693
| 71,834,200
| 0
| 0
|
2003-05-16 00:00:00-04:00
| 11.300606
| 11.472696
| 11.157197
| 11.185879
| 56,693,900
| 0
| 0
|
2003-05-19 00:00:00-04:00
| 10.985103
| 11.076885
| 10.686813
| 10.709759
| 59,059,300
| 0
| 0
|
2003-05-20 00:00:00-04:00
| 10.709762
| 10.813016
| 10.61798
| 10.704025
| 56,797,200
| 0
| 0
|
2003-05-21 00:00:00-04:00
| 10.7786
| 10.835963
| 10.6524
| 10.807281
| 49,470,700
| 0
| 0
|
2003-05-22 00:00:00-04:00
| 10.858907
| 10.933479
| 10.744179
| 10.767125
| 60,999,000
| 0
| 0
|
2003-05-23 00:00:00-04:00
| 10.767126
| 10.893325
| 10.738443
| 10.790071
| 36,898,400
| 0
| 0
|
2003-05-27 00:00:00-04:00
| 10.721234
| 11.352232
| 10.709761
| 11.346496
| 71,371,300
| 0
| 0
|
2003-05-28 00:00:00-04:00
| 11.38665
| 11.530059
| 11.248978
| 11.32355
| 69,176,900
| 0
| 0
|
2003-05-29 00:00:00-04:00
| 11.357965
| 12.029117
| 11.346493
| 11.948809
| 122,283,700
| 0
| 0
|
2003-05-30 00:00:00-04:00
| 11.971759
| 12.052068
| 11.725096
| 11.943077
| 69,245,000
| 0
| 0
|
2003-06-02 00:00:00-04:00
| 12.046332
| 12.138113
| 11.644787
| 11.690678
| 73,472,400
| 0
| 0
|
2003-06-03 00:00:00-04:00
| 11.679207
| 12.11517
| 11.575953
| 12.103697
| 67,898,600
| 0
| 0
|
2003-06-04 00:00:00-04:00
| 12.063545
| 12.333153
| 11.960291
| 12.264317
| 79,271,300
| 0
| 0
|
2003-06-05 00:00:00-04:00
| 12.097955
| 12.591281
| 11.931601
| 12.528181
| 88,161,800
| 0
| 0
|
2003-06-06 00:00:00-04:00
| 12.883837
| 13.147709
| 12.47082
| 12.482293
| 105,871,500
| 0
| 0
|
2003-06-09 00:00:00-04:00
| 12.384769
| 12.493759
| 12.126633
| 12.430659
| 50,303,400
| 0
| 0
|
2003-06-10 00:00:00-04:00
| 12.568341
| 12.608495
| 12.315941
| 12.602758
| 52,440,200
| 0
| 0
|
2003-06-11 00:00:00-04:00
| 12.350362
| 12.597024
| 12.275788
| 12.55687
| 54,241,500
| 0
| 0
|
2003-06-12 00:00:00-04:00
| 12.625701
| 12.815
| 12.551127
| 12.700273
| 59,508,600
| 0
| 0
|
2003-06-13 00:00:00-04:00
| 12.597019
| 12.654383
| 12.161058
| 12.252839
| 58,853,400
| 0
| 0
|
2003-06-16 00:00:00-04:00
| 12.33315
| 12.58555
| 12.229896
| 12.545396
| 52,015,900
| 0
| 0
|
2003-06-17 00:00:00-04:00
| 12.602754
| 12.625699
| 12.264309
| 12.304464
| 50,766,600
| 0
| 0
|
2003-06-18 00:00:00-04:00
| 12.218423
| 12.602759
| 12.126642
| 12.47656
| 62,519,500
| 0
| 0
|
2003-06-19 00:00:00-04:00
| 12.424925
| 12.57407
| 12.115163
| 12.115163
| 69,563,700
| 0
| 0
|
2003-06-20 00:00:00-04:00
| 12.241366
| 12.287257
| 11.839821
| 11.857031
| 78,909,400
| 0
| 0
|
2003-06-23 00:00:00-04:00
| 11.874236
| 12.029117
| 11.501373
| 11.6792
| 59,628,100
| 0
| 0
|
2003-06-24 00:00:00-04:00
| 11.535799
| 11.897189
| 11.495645
| 11.730835
| 63,799,700
| 0
| 0
|
2003-06-25 00:00:00-04:00
| 11.776724
| 11.948814
| 11.46696
| 11.495643
| 61,250,600
| 0
| 0
|
2003-06-26 00:00:00-04:00
| 11.644784
| 11.908657
| 11.558739
| 11.834084
| 52,904,900
| 0
| 0
|
2003-06-27 00:00:00-04:00
| 11.874237
| 12.120899
| 11.776719
| 11.799664
| 63,348,200
| 0
| 0
|
2003-06-30 00:00:00-04:00
| 12.126636
| 12.218418
| 11.811138
| 11.937337
| 51,457,500
| 0
| 0
|
2003-07-01 00:00:00-04:00
| 11.97176
| 12.333149
| 11.765251
| 12.281522
| 64,496,600
| 0
| 0
|
2003-07-02 00:00:00-04:00
| 12.424929
| 12.803528
| 12.315938
| 12.740428
| 74,291,500
| 0
| 0
|
2003-07-03 00:00:00-04:00
| 12.602757
| 12.797793
| 12.453612
| 12.459349
| 40,502,400
| 0
| 0
|
2003-07-07 00:00:00-04:00
| 12.757638
| 13.182128
| 12.717484
| 13.141974
| 56,553,100
| 0
| 0
|
2003-07-08 00:00:00-04:00
| 13.096084
| 13.423056
| 13.004302
| 13.279647
| 64,980,800
| 0
| 0
|
2003-07-09 00:00:00-04:00
| 13.365686
| 13.761495
| 13.337005
| 13.468941
| 78,521,900
| 0
| 0
|
2003-07-10 00:00:00-04:00
| 13.233755
| 13.365691
| 12.969883
| 13.141974
| 63,261,600
| 0
| 0
|
2003-07-11 00:00:00-04:00
| 13.359951
| 13.480413
| 13.23375
| 13.388632
| 46,535,400
| 0
| 0
|
2003-07-14 00:00:00-04:00
| 13.922116
| 14.099943
| 13.68119
| 13.778708
| 76,909,400
| 0
| 0
|
2003-07-15 00:00:00-04:00
| 14.019631
| 14.208931
| 13.577932
| 13.824595
| 102,323,700
| 0
| 0
|
2003-07-16 00:00:00-04:00
| 14.478542
| 14.627687
| 14.237615
| 14.518696
| 128,925,700
| 0
| 0
|
2003-07-17 00:00:00-04:00
| 14.163036
| 14.398226
| 14.111408
| 14.300708
| 71,736,800
| 0
| 0
|
2003-07-18 00:00:00-04:00
| 14.398233
| 14.426914
| 13.853279
| 14.145833
| 65,296,900
| 0
| 0
|
2003-07-21 00:00:00-04:00
| 14.111412
| 14.128621
| 13.73855
| 13.801649
| 52,851,200
| 0
| 0
|
2003-07-22 00:00:00-04:00
| 13.990944
| 14.071254
| 13.795909
| 14.008154
| 61,074,300
| 0
| 0
|
2003-07-23 00:00:00-04:00
| 13.979483
| 14.283508
| 13.916382
| 14.231881
| 49,058,200
| 0
| 0
|
2003-07-24 00:00:00-04:00
| 14.426911
| 14.438384
| 13.73855
| 13.750022
| 58,119,100
| 0
| 0
|
2003-07-25 00:00:00-04:00
| 13.86475
| 14.306449
| 13.612351
| 14.28924
| 52,627,700
| 0
| 0
|
2003-07-28 00:00:00-04:00
| 14.294977
| 14.41544
| 14.117151
| 14.203196
| 45,462,200
| 0
| 0
|
2003-07-29 00:00:00-04:00
| 14.231877
| 14.472804
| 14.168778
| 14.283504
| 68,217,600
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.