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
|
|---|---|---|---|---|---|---|
2006-09-14 | 2.234496 | 2.648929 | 2.666786 | 2.623571 | 2.632857 | 801,729,600 |
2006-09-15 | 2.232389 | 2.646429 | 2.677857 | 2.6175 | 2.664286 | 981,853,600 |
2006-09-18 | 2.226062 | 2.638929 | 2.673571 | 2.617857 | 2.635714 | 705,278,000 |
2006-09-19 | 2.222446 | 2.634643 | 2.655714 | 2.6 | 2.646429 | 710,049,200 |
2006-09-20 | 2.267335 | 2.687857 | 2.702857 | 2.650714 | 2.656429 | 822,791,200 |
2006-09-21 | 2.248957 | 2.666071 | 2.716429 | 2.643571 | 2.6875 | 794,124,800 |
2006-09-22 | 2.199247 | 2.607143 | 2.655 | 2.592143 | 2.653571 | 665,112,000 |
2006-09-25 | 2.282097 | 2.705357 | 2.709286 | 2.632857 | 2.636071 | 858,992,400 |
2006-09-26 | 2.338132 | 2.771786 | 2.777857 | 2.717857 | 2.720714 | 1,102,948,000 |
2006-09-27 | 2.30198 | 2.728929 | 2.766786 | 2.707857 | 2.756071 | 810,373,200 |
2006-09-28 | 2.320056 | 2.750357 | 2.767143 | 2.7125 | 2.750714 | 723,609,600 |
2006-09-29 | 2.319152 | 2.749286 | 2.768571 | 2.738571 | 2.753929 | 405,812,400 |
2006-10-02 | 2.255284 | 2.673571 | 2.709643 | 2.653571 | 2.682143 | 712,639,200 |
2006-10-03 | 2.231784 | 2.645714 | 2.676786 | 2.613929 | 2.658929 | 790,708,800 |
2006-10-04 | 2.27095 | 2.692143 | 2.695 | 2.612857 | 2.646429 | 829,082,800 |
2006-10-05 | 2.25438 | 2.6725 | 2.72 | 2.6475 | 2.661786 | 683,883,200 |
2006-10-06 | 2.236002 | 2.650714 | 2.68 | 2.636071 | 2.657857 | 466,958,800 |
2006-10-09 | 2.248354 | 2.665357 | 2.681429 | 2.626071 | 2.635714 | 438,222,400 |
2006-10-10 | 2.22365 | 2.636071 | 2.663571 | 2.61 | 2.662143 | 531,588,400 |
2006-10-11 | 2.206177 | 2.615357 | 2.642143 | 2.592857 | 2.622143 | 571,855,200 |
2006-10-12 | 2.267335 | 2.687857 | 2.6925 | 2.628571 | 2.628929 | 592,855,200 |
2006-10-13 | 2.260104 | 2.679286 | 2.745714 | 2.669286 | 2.701071 | 684,196,800 |
2006-10-16 | 2.271552 | 2.692857 | 2.71 | 2.671071 | 2.685357 | 508,692,800 |
2006-10-17 | 2.238111 | 2.653214 | 2.688214 | 2.644286 | 2.68 | 480,925,200 |
2006-10-18 | 2.245341 | 2.661786 | 2.691786 | 2.639643 | 2.669643 | 1,133,907,600 |
2006-10-19 | 2.379706 | 2.821071 | 2.855357 | 2.791429 | 2.830714 | 1,512,977,200 |
2006-10-20 | 2.408628 | 2.855357 | 2.856786 | 2.809643 | 2.820357 | 639,413,600 |
2006-10-23 | 2.454121 | 2.909286 | 2.925 | 2.848214 | 2.856786 | 832,507,200 |
2006-10-24 | 2.441768 | 2.894643 | 2.917143 | 2.864286 | 2.900357 | 463,212,400 |
2006-10-25 | 2.460748 | 2.917143 | 2.928571 | 2.893214 | 2.905357 | 485,214,800 |
2006-10-26 | 2.476112 | 2.935357 | 2.95 | 2.8975 | 2.925 | 432,756,800 |
2006-10-27 | 2.422486 | 2.871786 | 2.944643 | 2.8575 | 2.919643 | 594,966,400 |
2006-10-30 | 2.422788 | 2.872143 | 2.889286 | 2.839286 | 2.856786 | 499,917,600 |
2006-10-31 | 2.442672 | 2.895714 | 2.917143 | 2.865357 | 2.908929 | 501,474,400 |
2006-11-01 | 2.384829 | 2.827143 | 2.906429 | 2.798571 | 2.896429 | 611,192,400 |
2006-11-02 | 2.379406 | 2.820714 | 2.832857 | 2.803571 | 2.818571 | 465,483,200 |
2006-11-03 | 2.358618 | 2.796071 | 2.840357 | 2.778214 | 2.834286 | 431,888,800 |
2006-11-06 | 2.401398 | 2.846786 | 2.859286 | 2.801071 | 2.819643 | 434,576,800 |
2006-11-07 | 2.425499 | 2.875357 | 2.892857 | 2.861786 | 2.873214 | 525,932,400 |
2006-11-08 | 2.483946 | 2.944643 | 2.953214 | 2.853214 | 2.857857 | 690,916,800 |
2006-11-09 | 2.510759 | 2.976429 | 3.024643 | 2.932857 | 2.960714 | 923,053,600 |
2006-11-10 | 2.504129 | 2.968571 | 2.985714 | 2.946429 | 2.983929 | 373,864,400 |
2006-11-13 | 2.541186 | 3.0125 | 3.016071 | 2.951429 | 2.972143 | 450,674,000 |
2006-11-14 | 2.560767 | 3.035714 | 3.035714 | 2.996429 | 3.028571 | 588,954,800 |
2006-11-15 | 2.532148 | 3.001786 | 3.067857 | 3 | 3.0375 | 655,323,200 |
2006-11-16 | 2.579146 | 3.0575 | 3.082143 | 3.022143 | 3.031071 | 693,940,800 |
2006-11-17 | 2.586376 | 3.066071 | 3.069286 | 3.035714 | 3.040714 | 466,424,000 |
2006-11-20 | 2.605054 | 3.088214 | 3.107143 | 3.042857 | 3.05 | 570,794,000 |
2006-11-21 | 2.669225 | 3.164286 | 3.164286 | 3.111071 | 3.122143 | 622,666,800 |
2006-11-22 | 2.720742 | 3.225357 | 3.241071 | 3.1375 | 3.178214 | 671,941,200 |
2006-11-24 | 2.760509 | 3.2725 | 3.324286 | 3.196429 | 3.1975 | 518,677,600 |
2006-11-27 | 2.697543 | 3.197857 | 3.327143 | 3.196429 | 3.303929 | 1,074,836,000 |
2006-11-28 | 2.765932 | 3.278929 | 3.284643 | 3.211071 | 3.227143 | 1,036,173,600 |
2006-11-29 | 2.76563 | 3.278571 | 3.326786 | 3.223214 | 3.321429 | 1,157,083,200 |
2006-11-30 | 2.761411 | 3.273571 | 3.31 | 3.252143 | 3.293214 | 870,486,400 |
2006-12-01 | 2.751169 | 3.261429 | 3.2975 | 3.217857 | 3.278571 | 795,079,600 |
2006-12-04 | 2.745145 | 3.254286 | 3.2875 | 3.232143 | 3.281429 | 709,536,800 |
2006-12-05 | 2.749662 | 3.259643 | 3.2975 | 3.245357 | 3.273214 | 662,838,400 |
2006-12-06 | 2.70628 | 3.208214 | 3.263929 | 3.2025 | 3.237143 | 638,184,400 |
2006-12-07 | 2.622226 | 3.108571 | 3.232143 | 3.103571 | 3.215357 | 1,004,827,600 |
2006-12-08 | 2.658981 | 3.152143 | 3.1925 | 3.107143 | 3.115357 | 784,277,200 |
2006-12-11 | 2.673743 | 3.169643 | 3.189286 | 3.144643 | 3.175 | 499,780,400 |
2006-12-12 | 2.595112 | 3.076429 | 3.172857 | 3.054643 | 3.164643 | 1,026,620,000 |
2006-12-13 | 2.682781 | 3.180357 | 3.181071 | 3.1125 | 3.141071 | 857,052,000 |
2006-12-14 | 2.667717 | 3.1625 | 3.214286 | 3.152143 | 3.180357 | 832,330,800 |
2006-12-15 | 2.642713 | 3.132857 | 3.186429 | 3.118929 | 3.179286 | 739,939,200 |
2006-12-18 | 2.574928 | 3.0525 | 3.142857 | 3.021071 | 3.129643 | 721,576,800 |
2006-12-19 | 2.600233 | 3.0825 | 3.095714 | 2.986429 | 3.026071 | 911,405,600 |
2006-12-20 | 2.553539 | 3.027143 | 3.095357 | 3.026429 | 3.088214 | 567,691,600 |
2006-12-21 | 2.497502 | 2.960714 | 3.052857 | 2.935714 | 3.025 | 903,599,200 |
2006-12-22 | 2.476414 | 2.935714 | 3.001429 | 2.914286 | 2.980714 | 613,303,600 |
2006-12-26 | 2.455626 | 2.911071 | 2.948929 | 2.888929 | 2.933929 | 490,688,800 |
2006-12-27 | 2.455928 | 2.911429 | 2.928571 | 2.741786 | 2.791071 | 1,935,754,800 |
2006-12-28 | 2.436345 | 2.888214 | 2.901786 | 2.844643 | 2.865 | 1,119,876,800 |
2006-12-29 | 2.555949 | 3.03 | 3.05 | 2.977143 | 2.998214 | 1,076,429,200 |
2007-01-03 | 2.524615 | 2.992857 | 3.092143 | 2.925 | 3.081786 | 1,238,319,600 |
2007-01-04 | 2.580653 | 3.059286 | 3.069643 | 2.993571 | 3.001786 | 847,260,400 |
2007-01-05 | 2.562275 | 3.0375 | 3.078571 | 3.014286 | 3.063214 | 834,741,600 |
2007-01-08 | 2.574928 | 3.0525 | 3.090357 | 3.045714 | 3.07 | 797,106,800 |
2007-01-09 | 2.788828 | 3.306071 | 3.320714 | 3.041071 | 3.0875 | 3,349,298,400 |
2007-01-10 | 2.922289 | 3.464286 | 3.492857 | 3.3375 | 3.383929 | 2,952,880,000 |
2007-01-11 | 2.886137 | 3.421429 | 3.456429 | 3.396429 | 3.426429 | 1,440,252,800 |
2007-01-12 | 2.850587 | 3.379286 | 3.395 | 3.329643 | 3.378214 | 1,312,690,400 |
2007-01-16 | 2.925301 | 3.467857 | 3.473214 | 3.408929 | 3.417143 | 1,244,076,400 |
2007-01-17 | 2.860529 | 3.391071 | 3.485714 | 3.386429 | 3.484286 | 1,646,260,000 |
2007-01-18 | 2.683384 | 3.181071 | 3.289643 | 3.180357 | 3.289286 | 2,364,605,600 |
2007-01-19 | 2.666211 | 3.160714 | 3.201786 | 3.147143 | 3.165357 | 1,364,473,600 |
2007-01-22 | 2.614695 | 3.099643 | 3.184286 | 3.058929 | 3.183571 | 1,454,026,000 |
2007-01-23 | 2.581858 | 3.060714 | 3.125357 | 3.053929 | 3.061786 | 1,207,424,400 |
2007-01-24 | 2.611984 | 3.096429 | 3.1125 | 3.074286 | 3.095714 | 927,813,600 |
2007-01-25 | 2.598426 | 3.080357 | 3.160714 | 3.0725 | 3.111071 | 905,973,600 |
2007-01-26 | 2.572217 | 3.049286 | 3.120357 | 3.035357 | 3.111071 | 986,874,000 |
2007-01-29 | 2.589087 | 3.069286 | 3.094643 | 3.054643 | 3.082143 | 901,664,400 |
2007-01-30 | 2.577338 | 3.055357 | 3.088929 | 3.044643 | 3.086786 | 577,970,400 |
2007-01-31 | 2.582761 | 3.061786 | 3.071429 | 3.0125 | 3.030714 | 856,069,200 |
2007-02-01 | 2.552935 | 3.026429 | 3.081071 | 3.026429 | 3.079643 | 664,342,000 |
2007-02-02 | 2.553238 | 3.026786 | 3.044643 | 2.989286 | 3.004286 | 621,530,000 |
2007-02-05 | 2.528834 | 2.997857 | 3.043929 | 2.997857 | 3.010714 | 578,852,400 |
2007-02-06 | 2.535161 | 3.005357 | 3.016786 | 2.959286 | 3.016071 | 864,393,600 |
2007-02-07 | 2.595414 | 3.076786 | 3.085 | 2.983929 | 3.017143 | 1,066,825,200 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.