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
|
|---|---|---|---|---|---|---|
2005-02-11 | 1.223294 | 1.450179 | 1.46 | 1.409643 | 1.426071 | 1,201,054,400 |
2005-02-14 | 1.274811 | 1.51125 | 1.514107 | 1.465179 | 1.477321 | 1,271,463,200 |
2005-02-15 | 1.33175 | 1.57875 | 1.590714 | 1.535714 | 1.5475 | 2,312,217,600 |
2005-02-16 | 1.357659 | 1.609464 | 1.610714 | 1.559821 | 1.574107 | 1,639,243,200 |
2005-02-17 | 1.322712 | 1.568036 | 1.622857 | 1.561607 | 1.61875 | 1,518,473,600 |
2005-02-18 | 1.307649 | 1.550179 | 1.568929 | 1.540179 | 1.566786 | 1,163,254,400 |
2005-02-22 | 1.284753 | 1.523036 | 1.576786 | 1.523036 | 1.541071 | 1,219,293,600 |
2005-02-23 | 1.329039 | 1.575536 | 1.579464 | 1.527679 | 1.548571 | 1,345,181,600 |
2005-02-24 | 1.339583 | 1.588036 | 1.594821 | 1.566607 | 1.58 | 1,519,028,000 |
2005-02-25 | 1.340487 | 1.589107 | 1.605536 | 1.574821 | 1.600357 | 915,510,400 |
2005-02-28 | 1.351483 | 1.602143 | 1.612143 | 1.57 | 1.595714 | 651,610,400 |
2005-03-01 | 1.340638 | 1.589286 | 1.611071 | 1.577143 | 1.606786 | 468,188,000 |
2005-03-02 | 1.32919 | 1.575714 | 1.603214 | 1.574286 | 1.580357 | 458,161,200 |
2005-03-03 | 1.258994 | 1.4925 | 1.586071 | 1.472143 | 1.584643 | 1,411,653,600 |
2005-03-04 | 1.289724 | 1.528929 | 1.536071 | 1.494643 | 1.527143 | 756,618,800 |
2005-03-07 | 1.287916 | 1.526786 | 1.544643 | 1.5125 | 1.528571 | 450,632,000 |
2005-03-08 | 1.221035 | 1.4475 | 1.505714 | 1.432143 | 1.496429 | 1,021,451,200 |
2005-03-09 | 1.185485 | 1.405357 | 1.438571 | 1.386786 | 1.415714 | 1,322,465,200 |
2005-03-10 | 1.199946 | 1.4225 | 1.437857 | 1.396429 | 1.411786 | 777,109,200 |
2005-03-11 | 1.213201 | 1.438214 | 1.449643 | 1.421429 | 1.436071 | 632,830,800 |
2005-03-14 | 1.214708 | 1.44 | 1.456786 | 1.411429 | 1.447143 | 605,385,200 |
2005-03-15 | 1.233989 | 1.462857 | 1.469286 | 1.4375 | 1.451429 | 508,608,800 |
2005-03-16 | 1.240617 | 1.470714 | 1.511071 | 1.456429 | 1.471786 | 697,813,200 |
2005-03-17 | 1.272852 | 1.508929 | 1.531429 | 1.475714 | 1.483214 | 801,920,000 |
2005-03-18 | 1.294243 | 1.534286 | 1.551429 | 1.517857 | 1.5475 | 940,150,400 |
2005-03-21 | 1.316536 | 1.560714 | 1.570357 | 1.530714 | 1.546071 | 541,128,000 |
2005-03-22 | 1.290326 | 1.529643 | 1.57 | 1.524286 | 1.561071 | 551,415,200 |
2005-03-23 | 1.28189 | 1.519643 | 1.55 | 1.500714 | 1.516071 | 609,823,200 |
2005-03-24 | 1.280384 | 1.517857 | 1.535714 | 1.517857 | 1.5325 | 352,704,800 |
2005-03-28 | 1.281288 | 1.518929 | 1.534286 | 1.516786 | 1.526786 | 275,410,800 |
2005-03-29 | 1.257789 | 1.491071 | 1.529643 | 1.482143 | 1.52 | 461,356,000 |
2005-03-30 | 1.289422 | 1.528571 | 1.528571 | 1.493571 | 1.5025 | 394,959,600 |
2005-03-31 | 1.255379 | 1.488214 | 1.518571 | 1.485357 | 1.516071 | 636,134,800 |
2005-04-01 | 1.23188 | 1.460357 | 1.506429 | 1.448929 | 1.503214 | 641,284,000 |
2005-04-04 | 1.237905 | 1.4675 | 1.475357 | 1.434286 | 1.463929 | 580,014,400 |
2005-04-05 | 1.262006 | 1.496071 | 1.508571 | 1.4675 | 1.472143 | 556,239,600 |
2005-04-06 | 1.275263 | 1.511786 | 1.528929 | 1.505357 | 1.514286 | 414,825,600 |
2005-04-07 | 1.312318 | 1.555714 | 1.5625 | 1.508929 | 1.511786 | 506,987,600 |
2005-04-08 | 1.317742 | 1.562143 | 1.5875 | 1.555 | 1.560714 | 649,950,000 |
2005-04-11 | 1.262911 | 1.497143 | 1.580357 | 1.496786 | 1.576786 | 821,662,800 |
2005-04-12 | 1.285204 | 1.523571 | 1.5425 | 1.500357 | 1.5175 | 981,061,200 |
2005-04-13 | 1.236399 | 1.465714 | 1.535357 | 1.4425 | 1.533929 | 1,371,946,800 |
2005-04-14 | 1.12252 | 1.330714 | 1.412857 | 1.315714 | 1.386071 | 2,753,192,400 |
2005-04-15 | 1.064978 | 1.2625 | 1.330357 | 1.26 | 1.307857 | 1,728,087,200 |
2005-04-18 | 1.073113 | 1.272143 | 1.296429 | 1.214286 | 1.25 | 1,327,177,600 |
2005-04-19 | 1.117399 | 1.324643 | 1.337143 | 1.281071 | 1.307143 | 1,081,642,800 |
2005-04-20 | 1.069799 | 1.268214 | 1.347857 | 1.265714 | 1.345 | 945,131,600 |
2005-04-21 | 1.12011 | 1.327857 | 1.328929 | 1.282143 | 1.3 | 759,592,400 |
2005-04-22 | 1.069497 | 1.267857 | 1.321429 | 1.246429 | 1.315714 | 839,129,200 |
2005-04-25 | 1.114085 | 1.320714 | 1.322143 | 1.289643 | 1.303214 | 746,460,400 |
2005-04-26 | 1.090285 | 1.2925 | 1.339643 | 1.29 | 1.313571 | 810,507,600 |
2005-04-27 | 1.083055 | 1.283929 | 1.298571 | 1.268214 | 1.281786 | 613,888,800 |
2005-04-28 | 1.070703 | 1.269286 | 1.297857 | 1.258571 | 1.296071 | 575,106,000 |
2005-04-29 | 1.086368 | 1.287857 | 1.293929 | 1.257857 | 1.291071 | 671,630,400 |
2005-05-02 | 1.097515 | 1.301071 | 1.308929 | 1.286429 | 1.293214 | 465,920,000 |
2005-05-03 | 1.090887 | 1.293214 | 1.312143 | 1.286786 | 1.3 | 496,739,600 |
2005-05-04 | 1.119207 | 1.326786 | 1.328571 | 1.289286 | 1.289643 | 448,176,400 |
2005-05-05 | 1.105047 | 1.31 | 1.331071 | 1.3025 | 1.330357 | 387,366,000 |
2005-05-06 | 1.121918 | 1.33 | 1.333214 | 1.313929 | 1.3175 | 326,247,600 |
2005-05-09 | 1.113784 | 1.320357 | 1.3375 | 1.3125 | 1.331429 | 355,695,200 |
2005-05-10 | 1.097214 | 1.300714 | 1.330357 | 1.2975 | 1.3125 | 440,263,600 |
2005-05-11 | 1.072811 | 1.271786 | 1.273929 | 1.1825 | 1.257143 | 2,041,981,200 |
2005-05-12 | 1.028224 | 1.218929 | 1.271071 | 1.214286 | 1.265 | 970,242,000 |
2005-05-13 | 1.047505 | 1.241786 | 1.258214 | 1.216786 | 1.221429 | 702,713,200 |
2005-05-16 | 1.071004 | 1.269643 | 1.275 | 1.233214 | 1.234286 | 474,294,800 |
2005-05-17 | 1.065279 | 1.262857 | 1.266429 | 1.233571 | 1.255 | 588,344,400 |
2005-05-18 | 1.07974 | 1.28 | 1.341429 | 1.249643 | 1.266071 | 636,722,800 |
2005-05-19 | 1.131256 | 1.341071 | 1.345714 | 1.277857 | 1.277857 | 793,161,600 |
2005-05-20 | 1.131256 | 1.341071 | 1.344643 | 1.328214 | 1.330357 | 452,650,800 |
2005-05-23 | 1.197837 | 1.42 | 1.425 | 1.351786 | 1.351786 | 1,042,574,400 |
2005-05-24 | 1.196029 | 1.417857 | 1.428214 | 1.393929 | 1.408929 | 593,460,000 |
2005-05-25 | 1.198439 | 1.420714 | 1.426786 | 1.404286 | 1.410714 | 396,006,800 |
2005-05-26 | 1.227361 | 1.455 | 1.462143 | 1.426429 | 1.426429 | 525,520,800 |
2005-05-27 | 1.221938 | 1.448571 | 1.456786 | 1.428929 | 1.451429 | 316,008,000 |
2005-05-31 | 1.197837 | 1.42 | 1.455 | 1.413571 | 1.452143 | 404,205,200 |
2005-06-01 | 1.214106 | 1.439286 | 1.455714 | 1.423571 | 1.424643 | 453,812,800 |
2005-06-02 | 1.206273 | 1.43 | 1.44 | 1.414286 | 1.430357 | 373,973,600 |
2005-06-03 | 1.152044 | 1.365714 | 1.377857 | 1.348929 | 1.362857 | 956,869,200 |
2005-06-06 | 1.142404 | 1.354286 | 1.379643 | 1.341429 | 1.368929 | 811,966,400 |
2005-06-07 | 1.100829 | 1.305 | 1.3475 | 1.301786 | 1.342857 | 745,264,800 |
2005-06-08 | 1.112277 | 1.318571 | 1.330357 | 1.306071 | 1.308214 | 404,006,400 |
2005-06-09 | 1.13427 | 1.344643 | 1.355 | 1.315 | 1.321429 | 390,255,600 |
2005-06-10 | 1.078838 | 1.278929 | 1.335714 | 1.268571 | 1.335714 | 678,932,800 |
2005-06-13 | 1.081548 | 1.282143 | 1.3075 | 1.279286 | 1.281786 | 435,772,400 |
2005-06-14 | 1.08456 | 1.285714 | 1.291071 | 1.276786 | 1.282857 | 347,846,800 |
2005-06-15 | 1.118604 | 1.326071 | 1.332143 | 1.296429 | 1.316786 | 563,343,200 |
2005-06-16 | 1.144212 | 1.356429 | 1.36 | 1.315 | 1.328214 | 547,674,400 |
2005-06-17 | 1.154153 | 1.368214 | 1.376429 | 1.351071 | 1.373929 | 596,125,600 |
2005-06-20 | 1.133064 | 1.343214 | 1.360357 | 1.3375 | 1.351786 | 323,716,400 |
2005-06-21 | 1.140597 | 1.352143 | 1.363929 | 1.335 | 1.347143 | 370,526,800 |
2005-06-22 | 1.161384 | 1.376786 | 1.378571 | 1.362143 | 1.366429 | 424,925,200 |
2005-06-23 | 1.171627 | 1.388929 | 1.420714 | 1.380357 | 1.386786 | 674,254,000 |
2005-06-24 | 1.137584 | 1.348571 | 1.397143 | 1.345714 | 1.396071 | 410,709,600 |
2005-06-27 | 1.1177 | 1.325 | 1.360714 | 1.31 | 1.315714 | 600,171,600 |
2005-06-28 | 1.124026 | 1.3325 | 1.3425 | 1.3275 | 1.338929 | 350,299,600 |
2005-06-29 | 1.095707 | 1.298929 | 1.331786 | 1.29 | 1.329643 | 448,358,400 |
2005-06-30 | 1.108964 | 1.314643 | 1.327143 | 1.296786 | 1.3075 | 418,390,000 |
2005-07-01 | 1.099623 | 1.303571 | 1.320357 | 1.296071 | 1.315357 | 250,000,800 |
2005-07-05 | 1.144212 | 1.356429 | 1.3625 | 1.303571 | 1.305357 | 454,269,200 |
2005-07-06 | 1.126436 | 1.335357 | 1.362857 | 1.328571 | 1.346786 | 394,626,400 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.