symbol
stringlengths 1
5
| date
stringlengths 10
10
| open
float64 0
790M
⌀ | high
float64 0
1.09B
⌀ | low
float64 0
790M
⌀ | close
float64 0
790M
⌀ | adj_close
float64 0
790M
⌀ | volume
float64 0
7.42B
⌀ |
|---|---|---|---|---|---|---|---|
A | 2002-09-05 | 9.513591 | 9.821173 | 9.370529 | 9.81402 | 8.355092 | 7,068,428 |
A | 2002-09-06 | 10.050072 | 10.264664 | 9.935622 | 10.121602 | 8.616951 | 5,318,551 |
A | 2002-09-09 | 10.09299 | 10.586552 | 9.477825 | 10.536481 | 8.970154 | 5,283,042 |
A | 2002-09-10 | 10.608011 | 11.158798 | 10.457797 | 10.922747 | 9.299001 | 4,832,886 |
A | 2002-09-11 | 11.502146 | 11.502146 | 10.944206 | 11.037196 | 9.396437 | 2,946,844 |
A | 2002-09-12 | 11.037196 | 11.39485 | 10.894134 | 10.922747 | 9.299001 | 4,427,606 |
A | 2002-09-13 | 10.901288 | 11.065808 | 10.443491 | 10.715308 | 9.122398 | 3,338,843 |
A | 2002-09-16 | 10.658083 | 10.865522 | 10.243205 | 10.436338 | 8.884899 | 2,697,161 |
A | 2002-09-17 | 10.658083 | 10.765379 | 10.443491 | 10.55794 | 8.988424 | 3,135,295 |
A | 2002-09-18 | 10.515021 | 10.586552 | 10.200286 | 10.550787 | 8.982331 | 5,656,588 |
A | 2002-09-19 | 10.443491 | 10.443491 | 10.014306 | 10.064378 | 8.568235 | 3,454,178 |
A | 2002-09-20 | 10.100143 | 10.236052 | 9.835479 | 9.992847 | 8.507338 | 4,106,066 |
A | 2002-09-23 | 9.942775 | 9.978541 | 9.470672 | 9.549356 | 8.129771 | 3,924,745 |
A | 2002-09-24 | 9.477825 | 9.799714 | 9.363376 | 9.44206 | 8.038427 | 4,394,333 |
A | 2002-09-25 | 9.585122 | 10.236052 | 9.527897 | 10.064378 | 8.568235 | 2,937,198 |
A | 2002-09-26 | 10.100143 | 10.228898 | 9.642346 | 9.856938 | 8.391629 | 4,163,244 |
A | 2002-09-27 | 9.785408 | 10.021459 | 9.363376 | 9.363376 | 7.971442 | 3,408,044 |
A | 2002-09-30 | 9.191702 | 9.620887 | 8.834049 | 9.341917 | 7.953173 | 3,721,057 |
A | 2002-10-01 | 9.477825 | 9.477825 | 8.97711 | 9.334764 | 7.947083 | 4,300,528 |
A | 2002-10-02 | 9.327611 | 9.62804 | 8.941345 | 8.941345 | 7.612146 | 2,815,712 |
A | 2002-10-03 | 8.941345 | 9.0701 | 8.748212 | 8.798283 | 7.490351 | 3,280,127 |
A | 2002-10-04 | 8.812589 | 8.869814 | 8.404864 | 8.440629 | 7.185865 | 3,176,955 |
A | 2002-10-07 | 8.447783 | 8.941345 | 8.240343 | 8.240343 | 7.015355 | 3,569,374 |
A | 2002-10-08 | 8.311874 | 8.869814 | 8.290415 | 8.748212 | 7.447723 | 4,898,312 |
A | 2002-10-09 | 8.583691 | 8.669528 | 7.796853 | 7.796853 | 6.637793 | 4,592,290 |
A | 2002-10-10 | 7.832618 | 7.961373 | 7.725322 | 7.761087 | 6.607345 | 6,785,053 |
A | 2002-10-11 | 7.832618 | 8.054363 | 7.653791 | 7.796853 | 6.637793 | 5,277,869 |
A | 2002-10-14 | 7.653791 | 7.997139 | 7.51073 | 7.875536 | 6.704779 | 3,241,822 |
A | 2002-10-15 | 8.125894 | 8.583691 | 7.88269 | 8.490701 | 7.228494 | 3,469,836 |
A | 2002-10-16 | 8.297568 | 8.440629 | 7.925608 | 8.04721 | 6.850932 | 4,005,829 |
A | 2002-10-17 | 8.547926 | 8.655222 | 8.440629 | 8.655222 | 7.368559 | 3,689,881 |
A | 2002-10-18 | 8.626609 | 8.712446 | 8.082976 | 8.655222 | 7.368559 | 4,631,854 |
A | 2002-10-21 | 8.51216 | 9.012876 | 8.290415 | 8.962804 | 7.630417 | 3,410,002 |
A | 2002-10-22 | 8.597997 | 8.869814 | 8.547926 | 8.798283 | 7.490351 | 3,464,244 |
A | 2002-10-23 | 8.726753 | 8.905579 | 8.369099 | 8.583691 | 7.307662 | 5,423,541 |
A | 2002-10-24 | 8.769671 | 9.692418 | 8.726753 | 9.334764 | 7.947083 | 4,316,185 |
A | 2002-10-25 | 9.277539 | 9.370529 | 8.984263 | 9.25608 | 7.880095 | 2,958,448 |
A | 2002-10-28 | 9.406295 | 9.971388 | 9.406295 | 9.670959 | 8.233296 | 2,695,064 |
A | 2002-10-29 | 9.44206 | 9.656652 | 8.834049 | 9.098712 | 7.746123 | 3,310,045 |
A | 2002-10-30 | 9.098712 | 9.978541 | 9.077253 | 9.921316 | 8.446439 | 3,626,692 |
A | 2002-10-31 | 10 | 10.171674 | 9.699571 | 9.835479 | 8.373363 | 4,303,463 |
A | 2002-11-01 | 9.771102 | 10.472103 | 9.44206 | 10.429185 | 8.878811 | 2,990,042 |
A | 2002-11-04 | 10.550787 | 11.194564 | 10.515021 | 10.751073 | 9.152844 | 4,131,649 |
A | 2002-11-05 | 10.729614 | 10.951359 | 10.507868 | 10.779685 | 9.177204 | 2,230,509 |
A | 2002-11-06 | 10.74392 | 10.944206 | 10.422031 | 10.701001 | 9.110215 | 2,202,829 |
A | 2002-11-07 | 10.543634 | 10.550787 | 10.021459 | 10.164521 | 8.65349 | 2,371,288 |
A | 2002-11-08 | 10.014306 | 10.336195 | 9.856938 | 10.050072 | 8.556055 | 2,492,914 |
A | 2002-11-11 | 9.856938 | 10.007153 | 9.656652 | 9.685265 | 8.245476 | 1,644,328 |
A | 2002-11-12 | 9.685265 | 10.121602 | 9.685265 | 9.871245 | 8.403813 | 2,148,866 |
A | 2002-11-13 | 9.656652 | 9.864092 | 9.434907 | 9.585122 | 8.160223 | 3,037,714 |
A | 2002-11-14 | 9.585122 | 10.021459 | 9.44206 | 10 | 8.513428 | 2,348,360 |
A | 2002-11-15 | 9.842632 | 10.321888 | 9.728183 | 9.871245 | 8.403813 | 3,289,913 |
A | 2002-11-18 | 9.799714 | 10.071531 | 9.670959 | 9.728183 | 8.282015 | 2,996,613 |
A | 2002-11-19 | 10.550787 | 12.2103 | 10.515021 | 11.874106 | 10.108935 | 18,513,155 |
A | 2002-11-20 | 11.866953 | 12.30329 | 11.452074 | 12.167382 | 10.358609 | 6,616,874 |
A | 2002-11-21 | 12.446352 | 13.261803 | 12.439199 | 13.04721 | 11.107643 | 7,871,020 |
A | 2002-11-22 | 13.054363 | 13.412017 | 12.875536 | 13.054363 | 11.113735 | 4,724,960 |
A | 2002-11-25 | 12.947067 | 14.020029 | 12.854077 | 13.969957 | 11.893217 | 5,346,371 |
A | 2002-11-26 | 14.041488 | 14.041488 | 13.361946 | 13.41917 | 11.424311 | 4,103,130 |
A | 2002-11-27 | 13.555079 | 14.020029 | 13.490701 | 14.005722 | 11.923671 | 2,473,062 |
A | 2002-11-29 | 14.012876 | 14.055794 | 13.690987 | 13.88412 | 11.820144 | 1,203,958 |
A | 2002-12-02 | 14.127325 | 14.413448 | 13.519313 | 13.805436 | 11.753156 | 2,778,525 |
A | 2002-12-03 | 13.626609 | 13.633763 | 12.875536 | 12.918455 | 10.998034 | 3,979,547 |
A | 2002-12-04 | 12.553648 | 12.560801 | 11.959943 | 12.238913 | 10.41951 | 5,374,052 |
A | 2002-12-05 | 12.410587 | 12.496423 | 12.088698 | 12.124464 | 10.322072 | 2,164,104 |
A | 2002-12-06 | 12.031474 | 12.281831 | 11.773963 | 12.010014 | 10.224638 | 3,040,930 |
A | 2002-12-09 | 11.874106 | 12.017167 | 11.695279 | 11.731044 | 9.98714 | 3,637,177 |
A | 2002-12-10 | 11.738197 | 12.288984 | 11.738197 | 12.274678 | 10.449956 | 3,175,557 |
A | 2002-12-11 | 12.131617 | 12.725322 | 12.038627 | 12.389127 | 10.547391 | 3,119,637 |
A | 2002-12-12 | 12.339056 | 12.618026 | 12.160229 | 12.288984 | 10.462135 | 3,609,776 |
A | 2002-12-13 | 12.160229 | 12.30329 | 11.866953 | 12.30329 | 10.474316 | 2,967,535 |
A | 2002-12-16 | 12.30329 | 12.682403 | 12.274678 | 12.60372 | 10.730084 | 2,107,345 |
A | 2002-12-17 | 12.60372 | 12.825465 | 12.246066 | 12.446352 | 10.596108 | 1,809,851 |
A | 2002-12-18 | 12.30329 | 12.746781 | 11.874106 | 12.052933 | 10.261174 | 2,022,487 |
A | 2002-12-19 | 11.874106 | 12.274678 | 11.781116 | 11.988555 | 10.206368 | 2,774,890 |
A | 2002-12-20 | 12.017167 | 12.875536 | 12.017167 | 12.875536 | 10.961492 | 5,106,475 |
A | 2002-12-23 | 12.811159 | 13.354793 | 12.761087 | 13.261803 | 11.290336 | 4,253,415 |
A | 2002-12-24 | 13.1402 | 13.226037 | 12.968526 | 13.040057 | 11.101553 | 1,109,453 |
A | 2002-12-26 | 13.111588 | 13.354793 | 13.04721 | 13.090129 | 11.144182 | 1,710,034 |
A | 2002-12-27 | 12.982833 | 13.226037 | 12.95422 | 13.018598 | 11.083284 | 1,558,351 |
A | 2002-12-30 | 12.911302 | 13.061516 | 12.553648 | 12.88269 | 10.967583 | 2,297,333 |
A | 2002-12-31 | 12.839771 | 13.011445 | 12.725322 | 12.846924 | 10.937135 | 1,627,971 |
A | 2003-01-02 | 13.032904 | 13.726753 | 12.97568 | 13.690987 | 11.655721 | 3,381,063 |
A | 2003-01-03 | 13.590844 | 13.905579 | 13.462089 | 13.626609 | 11.600912 | 2,622,508 |
A | 2003-01-06 | 13.590844 | 14.384835 | 13.590844 | 14.277539 | 12.155077 | 5,549,501 |
A | 2003-01-07 | 14.248927 | 14.520744 | 14.077253 | 14.148784 | 12.045462 | 3,382,880 |
A | 2003-01-08 | 14.091559 | 14.091559 | 13.426323 | 13.462089 | 11.460852 | 3,193,871 |
A | 2003-01-09 | 13.555079 | 14.127325 | 13.555079 | 13.998569 | 11.917577 | 4,507,711 |
A | 2003-01-10 | 13.876967 | 14.306152 | 13.726753 | 14.234621 | 12.11854 | 4,188,967 |
A | 2003-01-13 | 14.291845 | 14.463519 | 13.876967 | 14.034335 | 11.948026 | 1,796,710 |
A | 2003-01-14 | 14.034335 | 14.34907 | 13.955651 | 14.241774 | 12.124628 | 4,009,604 |
A | 2003-01-15 | 14.248927 | 14.306152 | 13.397711 | 13.505007 | 11.497389 | 3,806,474 |
A | 2003-01-16 | 13.733906 | 13.941345 | 13.276109 | 13.361946 | 11.375594 | 2,895,258 |
A | 2003-01-17 | 13.183119 | 13.190272 | 12.746781 | 12.911302 | 10.991941 | 2,108,324 |
A | 2003-01-21 | 13.16166 | 13.23319 | 12.625179 | 12.653791 | 10.772714 | 2,523,250 |
A | 2003-01-22 | 12.553648 | 12.703863 | 12.432046 | 12.460658 | 10.608289 | 3,072,944 |
A | 2003-01-23 | 12.625179 | 12.753934 | 12.253219 | 12.424893 | 10.577837 | 3,431,111 |
A | 2003-01-24 | 12.432046 | 12.560801 | 11.945637 | 11.945637 | 10.169833 | 3,558,609 |
A | 2003-01-27 | 11.702432 | 11.959943 | 11.530758 | 11.609442 | 9.883612 | 2,669,761 |
A | 2003-01-28 | 11.680973 | 12.088698 | 11.587983 | 12.017167 | 10.230726 | 3,152,490 |