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
|
|---|---|---|---|---|---|---|---|
2003-07-30 00:00:00-04:00
| 14.260564
| 14.266301
| 13.927856
| 14.048319
| 40,786,200
| 0
| 0
|
2003-07-31 00:00:00-04:00
| 14.226148
| 14.541647
| 14.157312
| 14.277775
| 68,692,100
| 0
| 0
|
2003-08-01 00:00:00-04:00
| 14.214668
| 14.381021
| 14.185985
| 14.35234
| 48,494,900
| 0
| 0
|
2003-08-04 00:00:00-04:00
| 14.289237
| 14.472799
| 13.990946
| 14.415436
| 53,570,000
| 0
| 0
|
2003-08-05 00:00:00-04:00
| 14.421178
| 14.421178
| 13.910236
| 13.9332
| 51,979,800
| 0.02
| 0
|
2003-08-06 00:00:00-04:00
| 13.835611
| 14.093951
| 13.669124
| 13.858574
| 57,799,000
| 0
| 0
|
2003-08-07 00:00:00-04:00
| 13.743755
| 13.950427
| 13.697828
| 13.772459
| 48,517,800
| 0
| 0
|
2003-08-08 00:00:00-04:00
| 13.864309
| 13.904495
| 13.393554
| 13.537077
| 57,453,600
| 0
| 0
|
2003-08-11 00:00:00-04:00
| 13.560047
| 13.852833
| 13.537083
| 13.720792
| 41,624,600
| 0
| 0
|
2003-08-12 00:00:00-04:00
| 13.829869
| 14.007837
| 13.674864
| 13.990615
| 48,475,100
| 0
| 0
|
2003-08-13 00:00:00-04:00
| 14.065244
| 14.35229
| 13.950425
| 14.185802
| 51,882,500
| 0
| 0
|
2003-08-14 00:00:00-04:00
| 14.23747
| 14.449884
| 14.093947
| 14.432661
| 51,830,000
| 0
| 0
|
2003-08-15 00:00:00-04:00
| 14.40396
| 14.495815
| 14.243214
| 14.380996
| 21,622,800
| 0
| 0
|
2003-08-18 00:00:00-04:00
| 14.409708
| 15.058431
| 14.381003
| 15.035468
| 59,081,000
| 0
| 0
|
2003-08-19 00:00:00-04:00
| 15.138798
| 15.236393
| 14.880456
| 15.196206
| 55,966,300
| 0
| 0
|
2003-08-20 00:00:00-04:00
| 15.006754
| 15.351209
| 15.001013
| 15.133055
| 47,210,300
| 0
| 0
|
2003-08-21 00:00:00-04:00
| 15.322505
| 15.374174
| 14.932123
| 15.150277
| 66,434,900
| 0
| 0
|
2003-08-22 00:00:00-04:00
| 16.166418
| 16.671619
| 15.684181
| 15.724367
| 120,604,100
| 0
| 0
|
2003-08-25 00:00:00-04:00
| 15.821967
| 15.936786
| 15.540662
| 15.638258
| 52,037,500
| 0
| 0
|
2003-08-26 00:00:00-04:00
| 15.477506
| 15.925298
| 15.316761
| 15.908074
| 65,213,400
| 0
| 0
|
2003-08-27 00:00:00-04:00
| 15.850667
| 16.12049
| 15.741589
| 16.086044
| 58,217,200
| 0
| 0
|
2003-08-28 00:00:00-04:00
| 16.131969
| 16.275491
| 15.988446
| 16.246786
| 48,631,600
| 0
| 0
|
2003-08-29 00:00:00-04:00
| 16.177897
| 16.44772
| 16.097525
| 16.413275
| 41,986,600
| 0
| 0
|
2003-09-02 00:00:00-04:00
| 16.516603
| 16.556789
| 16.172148
| 16.49938
| 58,841,200
| 0
| 0
|
2003-09-03 00:00:00-04:00
| 16.614209
| 16.631432
| 16.097527
| 16.200863
| 60,714,800
| 0
| 0
|
2003-09-04 00:00:00-04:00
| 16.258272
| 16.49939
| 16.097527
| 16.419018
| 63,744,700
| 0
| 0
|
2003-09-05 00:00:00-04:00
| 16.551058
| 16.706063
| 16.286976
| 16.482166
| 68,429,900
| 0
| 0
|
2003-09-08 00:00:00-04:00
| 16.579771
| 16.763481
| 16.533843
| 16.751999
| 52,154,000
| 0
| 0
|
2003-09-09 00:00:00-04:00
| 16.648656
| 16.723287
| 16.453465
| 16.528097
| 49,792,900
| 0
| 0
|
2003-09-10 00:00:00-04:00
| 16.327168
| 16.355872
| 15.862153
| 15.879376
| 57,999,300
| 0
| 0
|
2003-09-11 00:00:00-04:00
| 15.856412
| 16.275498
| 15.666962
| 16.091789
| 56,654,900
| 0
| 0
|
2003-09-12 00:00:00-04:00
| 15.965491
| 16.298464
| 15.816227
| 16.26976
| 51,931,600
| 0
| 0
|
2003-09-15 00:00:00-04:00
| 16.264018
| 16.332909
| 16.022899
| 16.068827
| 36,350,400
| 0
| 0
|
2003-09-16 00:00:00-04:00
| 16.120496
| 16.64292
| 16.086051
| 16.596992
| 48,748,000
| 0
| 0
|
2003-09-17 00:00:00-04:00
| 16.614214
| 16.866813
| 16.516618
| 16.579767
| 52,827,300
| 0
| 0
|
2003-09-18 00:00:00-04:00
| 16.47069
| 16.809404
| 16.338648
| 16.740513
| 46,619,000
| 0
| 0
|
2003-09-19 00:00:00-04:00
| 16.820885
| 16.855332
| 16.551063
| 16.746254
| 53,550,300
| 0
| 0
|
2003-09-22 00:00:00-04:00
| 16.419016
| 16.516612
| 16.18938
| 16.373089
| 48,490,600
| 0
| 0
|
2003-09-23 00:00:00-04:00
| 16.367354
| 16.648659
| 16.315686
| 16.614214
| 43,934,300
| 0
| 0
|
2003-09-24 00:00:00-04:00
| 16.591246
| 16.648655
| 15.9253
| 15.948264
| 59,596,400
| 0
| 0
|
2003-09-25 00:00:00-04:00
| 16.040121
| 16.275498
| 15.730111
| 15.758816
| 57,560,700
| 0
| 0
|
2003-09-26 00:00:00-04:00
| 15.787523
| 15.982714
| 15.626777
| 15.655482
| 68,682,000
| 0
| 0
|
2003-09-29 00:00:00-04:00
| 15.816224
| 16.304202
| 15.770296
| 16.28698
| 65,800,400
| 0
| 0
|
2003-09-30 00:00:00-04:00
| 16.172163
| 16.172163
| 15.753076
| 15.799004
| 63,410,200
| 0
| 0
|
2003-10-01 00:00:00-04:00
| 15.971231
| 16.493654
| 15.96549
| 16.436245
| 59,519,900
| 0
| 0
|
2003-10-02 00:00:00-04:00
| 16.407538
| 16.619952
| 16.309942
| 16.430502
| 42,385,100
| 0
| 0
|
2003-10-03 00:00:00-04:00
| 16.803664
| 17.107932
| 16.763478
| 16.998856
| 66,635,500
| 0
| 0
|
2003-10-06 00:00:00-04:00
| 17.039043
| 17.107934
| 16.866815
| 16.970152
| 28,955,800
| 0
| 0
|
2003-10-07 00:00:00-04:00
| 16.809403
| 17.217007
| 16.73477
| 17.194044
| 47,943,100
| 0
| 0
|
2003-10-08 00:00:00-04:00
| 17.176827
| 17.222754
| 16.935709
| 17.033304
| 41,147,400
| 0
| 0
|
2003-10-09 00:00:00-04:00
| 17.05626
| 17.446642
| 16.924219
| 17.090706
| 76,072,800
| 0
| 0
|
2003-10-10 00:00:00-04:00
| 17.314598
| 17.504048
| 17.274411
| 17.469603
| 46,206,700
| 0
| 0
|
2003-10-13 00:00:00-04:00
| 17.630358
| 17.7624
| 17.498317
| 17.682026
| 41,697,500
| 0
| 0
|
2003-10-14 00:00:00-04:00
| 17.676289
| 17.854257
| 17.527025
| 17.842775
| 66,909,700
| 0
| 0
|
2003-10-15 00:00:00-04:00
| 18.812985
| 18.818725
| 18.15278
| 18.233152
| 110,833,700
| 0
| 0
|
2003-10-16 00:00:00-04:00
| 18.083887
| 18.520196
| 18.026478
| 18.502974
| 55,199,000
| 0
| 0
|
2003-10-17 00:00:00-04:00
| 18.525936
| 18.594826
| 18.124071
| 18.175739
| 52,536,500
| 0
| 0
|
2003-10-20 00:00:00-04:00
| 18.147034
| 18.491488
| 18.118329
| 18.462784
| 43,090,700
| 0
| 0
|
2003-10-21 00:00:00-04:00
| 18.531676
| 18.560382
| 18.376671
| 18.439821
| 50,250,800
| 0
| 0
|
2003-10-22 00:00:00-04:00
| 18.238886
| 18.657973
| 18.032213
| 18.095364
| 49,873,700
| 0
| 0
|
2003-10-23 00:00:00-04:00
| 17.750918
| 18.020741
| 17.733695
| 17.923145
| 48,215,300
| 0
| 0
|
2003-10-24 00:00:00-04:00
| 17.773884
| 17.900185
| 17.42943
| 17.842775
| 55,915,500
| 0
| 0
|
2003-10-27 00:00:00-05:00
| 17.940363
| 18.11259
| 17.934621
| 18.037958
| 37,237,300
| 0
| 0
|
2003-10-28 00:00:00-05:00
| 18.164263
| 18.795766
| 18.118336
| 18.755577
| 57,041,700
| 0
| 0
|
2003-10-29 00:00:00-05:00
| 18.663719
| 18.899096
| 18.617793
| 18.830206
| 47,727,900
| 0
| 0
|
2003-10-30 00:00:00-05:00
| 18.990949
| 19.105766
| 18.847426
| 18.88187
| 55,581,700
| 0
| 0
|
2003-10-31 00:00:00-05:00
| 18.904831
| 19.01965
| 18.812977
| 18.916313
| 39,557,700
| 0
| 0
|
2003-11-03 00:00:00-05:00
| 19.134475
| 19.582266
| 19.031139
| 19.54208
| 53,324,900
| 0
| 0
|
2003-11-04 00:00:00-05:00
| 19.467444
| 19.519113
| 19.272253
| 19.335403
| 42,009,400
| 0
| 0
|
2003-11-05 00:00:00-05:00
| 19.341151
| 19.461783
| 19.094147
| 19.381363
| 45,615,300
| 0.02
| 0
|
2003-11-06 00:00:00-05:00
| 19.473268
| 19.657086
| 19.209027
| 19.599642
| 42,140,200
| 0
| 0
|
2003-11-07 00:00:00-05:00
| 19.771977
| 19.823676
| 19.381365
| 19.456039
| 48,461,500
| 0
| 0
|
2003-11-10 00:00:00-05:00
| 19.536461
| 19.611138
| 19.088404
| 19.180313
| 54,424,600
| 0
| 0
|
2003-11-11 00:00:00-05:00
| 19.099894
| 19.209035
| 19.019474
| 19.191803
| 41,184,300
| 0
| 0
|
2003-11-12 00:00:00-05:00
| 19.283711
| 19.697303
| 19.249244
| 19.58816
| 49,291,000
| 0
| 0
|
2003-11-13 00:00:00-05:00
| 19.473265
| 19.524964
| 19.203281
| 19.404331
| 52,569,600
| 0
| 0
|
2003-11-14 00:00:00-05:00
| 19.438807
| 19.519227
| 18.783954
| 18.841396
| 59,409,400
| 0
| 0
|
2003-11-17 00:00:00-05:00
| 18.611624
| 18.715022
| 18.186543
| 18.513969
| 64,927,100
| 0
| 0
|
2003-11-18 00:00:00-05:00
| 18.674809
| 18.743742
| 18.272707
| 18.28994
| 57,338,800
| 0
| 0
|
2003-11-19 00:00:00-05:00
| 18.330147
| 18.732251
| 18.221005
| 18.680552
| 47,996,500
| 0
| 0
|
2003-11-20 00:00:00-05:00
| 18.525449
| 18.835643
| 18.243977
| 18.284187
| 59,523,800
| 0
| 0
|
2003-11-21 00:00:00-05:00
| 18.485252
| 18.594393
| 18.341643
| 18.565672
| 45,646,200
| 0
| 0
|
2003-11-24 00:00:00-05:00
| 18.669071
| 19.23776
| 18.669071
| 19.220526
| 45,783,200
| 0
| 0
|
2003-11-25 00:00:00-05:00
| 19.20329
| 19.381365
| 18.985005
| 18.996494
| 38,861,700
| 0
| 0
|
2003-11-26 00:00:00-05:00
| 19.186043
| 19.300928
| 18.893082
| 19.15732
| 42,781,700
| 0
| 0
|
2003-11-28 00:00:00-05:00
| 19.036704
| 19.318177
| 19.03096
| 19.266478
| 13,253,800
| 0
| 0
|
2003-12-01 00:00:00-05:00
| 19.427316
| 19.611134
| 19.254987
| 19.553692
| 47,063,000
| 0
| 0
|
2003-12-02 00:00:00-05:00
| 19.639851
| 19.760484
| 19.421568
| 19.444544
| 41,987,300
| 0
| 0
|
2003-12-03 00:00:00-05:00
| 19.570918
| 19.726015
| 19.099884
| 19.151583
| 49,743,600
| 0
| 0
|
2003-12-04 00:00:00-05:00
| 19.237756
| 19.36413
| 18.870118
| 19.266478
| 61,217,300
| 0
| 0
|
2003-12-05 00:00:00-05:00
| 18.646087
| 18.801184
| 18.381849
| 18.439291
| 66,215,400
| 0
| 0
|
2003-12-08 00:00:00-05:00
| 18.341639
| 18.548435
| 17.996979
| 18.175053
| 66,864,300
| 0
| 0
|
2003-12-09 00:00:00-05:00
| 18.301416
| 18.341626
| 17.296159
| 17.376579
| 81,626,300
| 0
| 0
|
2003-12-10 00:00:00-05:00
| 17.405316
| 17.514459
| 17.03768
| 17.474249
| 81,153,700
| 0
| 0
|
2003-12-11 00:00:00-05:00
| 17.520207
| 17.801679
| 17.422553
| 17.755724
| 56,879,100
| 0
| 0
|
2003-12-12 00:00:00-05:00
| 17.882099
| 17.910821
| 17.514462
| 17.727003
| 48,042,500
| 0
| 0
|
2003-12-15 00:00:00-05:00
| 18.094637
| 18.111871
| 17.290431
| 17.370852
| 60,872,700
| 0
| 0
|
2003-12-16 00:00:00-05:00
| 17.365106
| 17.491482
| 17.066401
| 17.382339
| 56,367,000
| 0
| 0
|
2003-12-17 00:00:00-05:00
| 17.399566
| 17.560406
| 17.210002
| 17.330633
| 57,924,100
| 0
| 0
|
2003-12-18 00:00:00-05:00
| 17.41105
| 17.801665
| 17.399563
| 17.749966
| 52,707,200
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.