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
|
|---|---|---|---|---|---|---|
2007-07-03 | 3.83121 | 4.541786 | 4.55 | 4.339286 | 4.357143 | 1,162,481,600 |
2007-07-05 | 3.999316 | 4.741071 | 4.748929 | 4.596071 | 4.6 | 1,453,051,600 |
2007-07-06 | 3.98576 | 4.725 | 4.762143 | 4.657143 | 4.754643 | 874,694,800 |
2007-07-09 | 3.926413 | 4.654643 | 4.746429 | 4.613571 | 4.727857 | 995,820,000 |
2007-07-10 | 3.987267 | 4.726786 | 4.803571 | 4.600357 | 4.602857 | 1,255,007,600 |
2007-07-11 | 3.988471 | 4.728214 | 4.775 | 4.689643 | 4.716786 | 821,772,000 |
2007-07-12 | 4.039083 | 4.788214 | 4.794286 | 4.728214 | 4.780357 | 704,608,800 |
2007-07-13 | 4.149347 | 4.918929 | 4.923214 | 4.804286 | 4.8225 | 907,606,000 |
2007-07-16 | 4.160496 | 4.932143 | 4.999286 | 4.910714 | 4.9425 | 936,112,800 |
2007-07-17 | 4.184899 | 4.961071 | 4.985714 | 4.910714 | 4.939286 | 709,959,600 |
2007-07-18 | 4.161098 | 4.932857 | 4.944286 | 4.858571 | 4.935357 | 756,856,800 |
2007-07-19 | 4.217736 | 5 | 5.028929 | 4.9875 | 5.010714 | 732,891,600 |
2007-07-20 | 4.330712 | 5.133929 | 5.149286 | 5 | 5.058929 | 1,167,773,600 |
2007-07-23 | 4.329205 | 5.132143 | 5.186429 | 5.033214 | 5.118214 | 1,036,490,000 |
2007-07-24 | 4.063789 | 4.8175 | 5.035714 | 4.791071 | 4.96 | 1,795,292,800 |
2007-07-25 | 4.13519 | 4.902143 | 4.941429 | 4.821429 | 4.905357 | 1,496,182,800 |
2007-07-26 | 4.398495 | 5.214286 | 5.303571 | 4.891429 | 5.211071 | 2,186,629,200 |
2007-07-27 | 4.333723 | 5.1375 | 5.318571 | 5.135 | 5.221071 | 1,161,098,400 |
2007-07-30 | 4.260817 | 5.051071 | 5.194643 | 4.984643 | 5.154643 | 1,106,988,400 |
2007-07-31 | 3.969492 | 4.705714 | 5.124286 | 4.697143 | 5.106071 | 1,762,392,800 |
2007-08-01 | 4.067102 | 4.821429 | 4.835 | 4.563214 | 4.772857 | 1,750,156,800 |
2007-08-02 | 4.111991 | 4.874643 | 4.891429 | 4.791071 | 4.880357 | 852,644,800 |
2007-08-03 | 3.972205 | 4.708929 | 4.855357 | 4.696429 | 4.830714 | 679,187,600 |
2007-08-06 | 4.074634 | 4.830357 | 4.831071 | 4.582143 | 4.746429 | 925,170,400 |
2007-08-07 | 4.068007 | 4.8225 | 4.901429 | 4.736786 | 4.819286 | 949,936,400 |
2007-08-08 | 4.037279 | 4.786071 | 4.887857 | 4.714286 | 4.884286 | 808,096,800 |
2007-08-09 | 3.807712 | 4.513929 | 4.75 | 4.4675 | 4.6825 | 1,125,395,600 |
2007-08-10 | 3.765836 | 4.464286 | 4.5625 | 4.296429 | 4.397143 | 1,410,749,200 |
2007-08-13 | 3.84989 | 4.563929 | 4.619643 | 4.517857 | 4.582857 | 752,911,600 |
2007-08-14 | 3.736613 | 4.429643 | 4.582143 | 4.418214 | 4.581786 | 739,006,800 |
2007-08-15 | 3.61219 | 4.282143 | 4.459286 | 4.273214 | 4.383571 | 992,852,000 |
2007-08-16 | 3.526328 | 4.180357 | 4.232143 | 3.986429 | 4.178929 | 1,866,690,000 |
2007-08-17 | 3.677264 | 4.359286 | 4.410714 | 4.279286 | 4.3575 | 1,195,062,400 |
2007-08-20 | 3.682084 | 4.365 | 4.446429 | 4.303571 | 4.427143 | 803,317,200 |
2007-08-21 | 3.84326 | 4.556071 | 4.605714 | 4.321429 | 4.364643 | 1,303,047,200 |
2007-08-22 | 3.992087 | 4.7325 | 4.741071 | 4.654643 | 4.686429 | 1,061,765,600 |
2007-08-23 | 3.948704 | 4.681071 | 4.762143 | 4.634286 | 4.753214 | 866,838,000 |
2007-08-24 | 4.076142 | 4.832143 | 4.834643 | 4.636071 | 4.661786 | 911,834,000 |
2007-08-27 | 3.984254 | 4.723214 | 4.809286 | 4.717857 | 4.763929 | 707,439,600 |
2007-08-28 | 3.820668 | 4.529286 | 4.728929 | 4.5225 | 4.678214 | 1,179,365,600 |
2007-08-29 | 4.039387 | 4.788571 | 4.792143 | 4.626429 | 4.638571 | 1,166,860,800 |
2007-08-30 | 4.10476 | 4.866071 | 4.9375 | 4.725 | 4.738214 | 1,435,582,400 |
2007-08-31 | 4.171943 | 4.945714 | 4.9875 | 4.9075 | 4.981786 | 876,887,200 |
2007-09-04 | 4.343062 | 5.148571 | 5.204643 | 4.994286 | 4.997857 | 1,316,842,800 |
2007-09-05 | 4.120127 | 4.884286 | 5.208571 | 4.860714 | 5.1775 | 2,328,222,400 |
2007-09-06 | 4.067403 | 4.821786 | 4.913214 | 4.739643 | 4.841429 | 1,901,261,600 |
2007-09-07 | 3.969793 | 4.706071 | 4.725 | 4.642857 | 4.714643 | 1,430,576,000 |
2007-09-10 | 4.118618 | 4.8825 | 4.93 | 4.783929 | 4.8925 | 1,487,838,800 |
2007-09-11 | 4.081866 | 4.838929 | 4.939286 | 4.776786 | 4.925 | 971,885,600 |
2007-09-12 | 4.122838 | 4.8875 | 4.978571 | 4.848214 | 4.856786 | 1,022,770,000 |
2007-09-13 | 4.133381 | 4.9 | 4.964286 | 4.880357 | 4.958214 | 656,163,200 |
2007-09-14 | 4.181885 | 4.9575 | 4.963571 | 4.864286 | 4.8775 | 607,320,000 |
2007-09-17 | 4.169836 | 4.943214 | 5.021071 | 4.914286 | 4.963929 | 793,371,600 |
2007-09-18 | 4.24545 | 5.032857 | 5.101786 | 4.9225 | 4.966429 | 1,064,089,600 |
2007-09-19 | 4.240934 | 5.0275 | 5.112857 | 4.978571 | 5.107857 | 1,026,880,400 |
2007-09-20 | 4.227074 | 5.011071 | 5.063929 | 4.975714 | 5.005357 | 691,840,800 |
2007-09-21 | 4.342761 | 5.148214 | 5.166071 | 5.011071 | 5.040714 | 1,138,880,400 |
2007-09-24 | 4.467186 | 5.295714 | 5.351786 | 5.2375 | 5.240357 | 1,052,161,600 |
2007-09-25 | 4.614804 | 5.470714 | 5.472143 | 5.243571 | 5.244286 | 1,192,550,800 |
2007-09-26 | 4.602454 | 5.456071 | 5.535714 | 5.401786 | 5.516786 | 975,268,000 |
2007-09-27 | 4.654572 | 5.517857 | 5.518571 | 5.44 | 5.491786 | 658,198,800 |
2007-09-28 | 4.623542 | 5.481071 | 5.521429 | 5.455357 | 5.48 | 615,101,200 |
2007-10-01 | 4.710005 | 5.583571 | 5.621786 | 5.461786 | 5.5225 | 837,068,400 |
2007-10-02 | 4.773573 | 5.658929 | 5.663929 | 5.5675 | 5.591071 | 792,069,600 |
2007-10-03 | 4.757606 | 5.64 | 5.685 | 5.6075 | 5.635 | 692,518,400 |
2007-10-04 | 4.706993 | 5.58 | 5.645714 | 5.482143 | 5.642857 | 656,958,400 |
2007-10-05 | 4.863952 | 5.766071 | 5.770714 | 5.632143 | 5.656071 | 943,471,200 |
2007-10-08 | 5.058572 | 5.996786 | 5.996786 | 5.820357 | 5.838929 | 835,928,800 |
2007-10-09 | 5.057065 | 5.995 | 6.111071 | 5.952857 | 6.078571 | 1,104,286,400 |
2007-10-10 | 5.024829 | 5.956786 | 5.995714 | 5.914286 | 5.983929 | 667,590,000 |
2007-10-11 | 4.887453 | 5.793929 | 6.138571 | 5.471786 | 6.053214 | 1,643,992,000 |
2007-10-12 | 5.03869 | 5.973214 | 5.974286 | 5.778571 | 5.821786 | 988,176,000 |
2007-10-15 | 5.030554 | 5.963571 | 6.056071 | 5.839286 | 5.999286 | 1,077,930,000 |
2007-10-16 | 5.108882 | 6.056429 | 6.077857 | 5.898214 | 5.912143 | 1,067,830,400 |
2007-10-17 | 5.204386 | 6.169643 | 6.18 | 6.042143 | 6.1675 | 1,127,613,200 |
2007-10-18 | 5.226981 | 6.196429 | 6.221071 | 6.108929 | 6.125 | 823,676,000 |
2007-10-19 | 5.134191 | 6.086429 | 6.236786 | 6.071429 | 6.222857 | 1,291,780,000 |
2007-10-22 | 5.252889 | 6.227143 | 6.246429 | 6.07 | 6.083929 | 1,649,499,600 |
2007-10-23 | 5.608384 | 6.648571 | 6.735714 | 6.527143 | 6.734286 | 1,795,164,000 |
2007-10-24 | 5.601454 | 6.640357 | 6.686071 | 6.401429 | 6.636071 | 1,288,481,600 |
2007-10-25 | 5.506556 | 6.527857 | 6.639286 | 6.487857 | 6.6025 | 973,602,000 |
2007-10-26 | 5.5644 | 6.596429 | 6.620357 | 6.531429 | 6.6175 | 706,876,800 |
2007-10-29 | 5.576147 | 6.610357 | 6.663929 | 6.596429 | 6.623214 | 540,554,000 |
2007-10-30 | 5.63369 | 6.678571 | 6.763214 | 6.5975 | 6.649286 | 939,414,000 |
2007-10-31 | 5.722564 | 6.783929 | 6.79 | 6.605357 | 6.701071 | 833,310,800 |
2007-11-01 | 5.646946 | 6.694286 | 6.789286 | 6.428571 | 6.735714 | 805,036,400 |
2007-11-02 | 5.659901 | 6.709643 | 6.765714 | 6.553214 | 6.7575 | 1,002,114,400 |
2007-11-05 | 5.608985 | 6.649286 | 6.748571 | 6.58 | 6.6175 | 804,176,800 |
2007-11-06 | 5.777997 | 6.849643 | 6.857143 | 6.616786 | 6.680357 | 954,727,200 |
2007-11-07 | 5.6126 | 6.653571 | 6.881429 | 6.6475 | 6.8075 | 994,327,600 |
2007-11-08 | 5.286331 | 6.266786 | 6.675 | 5.991786 | 6.666786 | 1,890,378,000 |
2007-11-09 | 4.98205 | 5.906071 | 6.254286 | 5.900357 | 6.1125 | 1,526,380,800 |
2007-11-12 | 4.632279 | 5.491429 | 5.989286 | 5.379643 | 5.902857 | 1,769,065,200 |
2007-11-13 | 5.120332 | 6.07 | 6.106429 | 5.491429 | 5.744643 | 1,739,446,800 |
2007-11-14 | 5.004344 | 5.9325 | 6.341786 | 5.847857 | 6.327143 | 1,449,168,000 |
2007-11-15 | 4.949815 | 5.867857 | 6.056786 | 5.725 | 5.9425 | 1,487,410,400 |
2007-11-16 | 5.012781 | 5.9425 | 5.965 | 5.690357 | 5.903571 | 1,383,494,000 |
2007-11-19 | 4.939271 | 5.855357 | 6.007143 | 5.789286 | 5.932143 | 1,154,428,800 |
2007-11-20 | 5.086894 | 6.030357 | 6.135357 | 5.840357 | 5.916786 | 1,543,642,800 |
2007-11-21 | 5.075142 | 6.016429 | 6.155357 | 5.881071 | 5.922857 | 1,217,809,600 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.