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 | 2003-06-23 | 13.590844 | 13.655222 | 13.447783 | 13.51216 | 11.503479 | 2,128,874 |
A | 2003-06-24 | 13.447783 | 13.505007 | 13.125894 | 13.412017 | 11.418221 | 2,842,833 |
A | 2003-06-25 | 13.247496 | 13.597997 | 13.247496 | 13.533619 | 11.521744 | 3,236,650 |
A | 2003-06-26 | 13.519313 | 13.912732 | 13.340486 | 13.841202 | 11.783605 | 3,374,772 |
A | 2003-06-27 | 13.69814 | 14.263233 | 13.626609 | 13.984263 | 11.905399 | 3,501,431 |
A | 2003-06-30 | 13.948498 | 14.134478 | 13.919886 | 13.984263 | 11.905399 | 2,364,298 |
A | 2003-07-01 | 13.919886 | 14.241774 | 13.805436 | 14.241774 | 12.124628 | 4,405,797 |
A | 2003-07-02 | 14.270386 | 14.549356 | 14.134478 | 14.520744 | 12.362126 | 5,441,016 |
A | 2003-07-03 | 14.434907 | 14.44206 | 14.177396 | 14.298999 | 12.173345 | 2,519,336 |
A | 2003-07-07 | 14.406295 | 15.228898 | 14.406295 | 15.228898 | 12.96501 | 5,971,138 |
A | 2003-07-08 | 15.228898 | 15.529328 | 14.928469 | 15.507868 | 13.202508 | 2,929,789 |
A | 2003-07-09 | 15.493562 | 15.701001 | 15.028612 | 15.572246 | 13.257316 | 3,286,838 |
A | 2003-07-10 | 15.293276 | 15.293276 | 14.849785 | 15.064378 | 12.824948 | 2,530,939 |
A | 2003-07-11 | 15.128755 | 15.565093 | 15.035765 | 15.522175 | 13.21469 | 3,112,228 |
A | 2003-07-14 | 15.701001 | 16.02289 | 15.679542 | 15.844063 | 13.488723 | 4,971,008 |
A | 2003-07-15 | 15.951359 | 16.194565 | 15.74392 | 15.901288 | 13.537443 | 5,370,836 |
A | 2003-07-16 | 15.937053 | 15.994278 | 15.321888 | 15.693848 | 13.36084 | 4,631,714 |
A | 2003-07-17 | 15.522175 | 15.600858 | 14.864092 | 15.09299 | 12.849306 | 5,362,029 |
A | 2003-07-18 | 15.164521 | 15.321888 | 14.942775 | 15.193133 | 12.934561 | 2,049,188 |
A | 2003-07-21 | 15.021459 | 15.350501 | 14.606581 | 14.670959 | 12.490013 | 3,716,583 |
A | 2003-07-22 | 14.878398 | 15.379113 | 14.878398 | 15.364807 | 13.080715 | 3,141,166 |
A | 2003-07-23 | 15.400572 | 15.507868 | 14.985694 | 15.486409 | 13.184241 | 2,337,456 |
A | 2003-07-24 | 15.529328 | 15.9299 | 15.386266 | 15.46495 | 13.16597 | 3,297,463 |
A | 2003-07-25 | 15.486409 | 15.593705 | 15.236052 | 15.543634 | 13.232959 | 2,022,766 |
A | 2003-07-28 | 15.486409 | 15.844063 | 15.393419 | 15.715308 | 13.37911 | 1,997,742 |
A | 2003-07-29 | 15.729614 | 15.801144 | 15.493562 | 15.693848 | 13.36084 | 2,809,561 |
A | 2003-07-30 | 15.693848 | 15.722461 | 15.350501 | 15.414878 | 13.12334 | 2,234,004 |
A | 2003-07-31 | 15.522175 | 15.815451 | 15.379113 | 15.543634 | 13.232959 | 2,180,321 |
A | 2003-08-01 | 15.543634 | 15.629471 | 15.250358 | 15.414878 | 13.12334 | 1,921,691 |
A | 2003-08-04 | 15.393419 | 15.600858 | 15.107296 | 15.422031 | 13.129432 | 1,649,780 |
A | 2003-08-05 | 15.350501 | 15.522175 | 14.878398 | 14.899857 | 12.684884 | 2,825,498 |
A | 2003-08-06 | 14.849785 | 14.949928 | 14.53505 | 14.72103 | 12.532637 | 1,968,803 |
A | 2003-08-07 | 14.649499 | 14.864092 | 14.527897 | 14.785408 | 12.587445 | 1,606,582 |
A | 2003-08-08 | 14.828326 | 15.035765 | 14.678112 | 14.799714 | 12.599626 | 1,419,949 |
A | 2003-08-11 | 14.871245 | 15.078684 | 14.799714 | 15.035765 | 12.800584 | 1,383,880 |
A | 2003-08-12 | 15.057225 | 15.228898 | 14.914163 | 15.200286 | 12.94065 | 1,517,669 |
A | 2003-08-13 | 15.236052 | 15.472103 | 15.09299 | 15.37196 | 13.086802 | 1,722,616 |
A | 2003-08-14 | 15.343348 | 15.586552 | 15.128755 | 15.565093 | 13.251227 | 1,742,467 |
A | 2003-08-15 | 15.493562 | 15.643777 | 15.407725 | 15.579399 | 13.263405 | 672,718 |
A | 2003-08-18 | 15.579399 | 16.108727 | 15.565093 | 16.065807 | 13.677504 | 2,675,073 |
A | 2003-08-19 | 16.638054 | 17.439199 | 16.566525 | 17.374821 | 14.791928 | 9,599,507 |
A | 2003-08-20 | 17.110157 | 17.546495 | 17.052933 | 17.439199 | 14.846732 | 4,400,345 |
A | 2003-08-21 | 17.474964 | 18.082975 | 17.467812 | 17.804007 | 15.157312 | 2,594,408 |
A | 2003-08-22 | 17.911303 | 18.097282 | 17.331903 | 17.389128 | 14.804105 | 4,118,508 |
A | 2003-08-25 | 17.296137 | 17.439199 | 17.153076 | 17.246065 | 14.68231 | 1,856,404 |
A | 2003-08-26 | 17.074392 | 17.203148 | 16.866953 | 17.167381 | 14.615323 | 3,217,916 |
A | 2003-08-27 | 17.131617 | 17.682404 | 17.074392 | 17.525036 | 14.919811 | 4,515,121 |
A | 2003-08-28 | 17.517883 | 17.575108 | 17.274677 | 17.374821 | 14.791928 | 3,259,577 |
A | 2003-08-29 | 17.274677 | 17.410587 | 17.224607 | 17.39628 | 14.810193 | 2,660,114 |
A | 2003-09-02 | 17.453505 | 17.696711 | 17.310444 | 17.646639 | 15.023335 | 4,944,586 |
A | 2003-09-03 | 17.596567 | 17.668097 | 17.381973 | 17.525036 | 14.919811 | 5,211,884 |
A | 2003-09-04 | 17.525036 | 18.018599 | 17.525036 | 17.989986 | 15.315637 | 4,280,117 |
A | 2003-09-05 | 17.989986 | 18.32618 | 17.76824 | 18.240343 | 15.528783 | 5,634,359 |
A | 2003-09-08 | 18.190271 | 18.941345 | 18.190271 | 18.905579 | 16.095125 | 4,749,565 |
A | 2003-09-09 | 18.81259 | 18.905579 | 18.383406 | 18.512159 | 15.760189 | 3,394,763 |
A | 2003-09-10 | 18.168814 | 18.297567 | 17.460657 | 17.517883 | 14.913722 | 4,011,841 |
A | 2003-09-11 | 17.575108 | 18.011444 | 17.489269 | 17.911303 | 15.248652 | 2,906,442 |
A | 2003-09-12 | 17.911303 | 17.961372 | 17.560801 | 17.861231 | 15.206022 | 2,820,745 |
A | 2003-09-15 | 17.739628 | 17.88269 | 17.467812 | 17.525036 | 14.919811 | 1,867,309 |
A | 2003-09-16 | 17.39628 | 17.76824 | 17.346209 | 17.646639 | 15.023335 | 4,092,226 |
A | 2003-09-17 | 17.668097 | 17.703863 | 17.346209 | 17.596567 | 14.980703 | 3,295,925 |
A | 2003-09-18 | 17.41774 | 17.689556 | 17.310444 | 17.567953 | 14.956348 | 2,813,056 |
A | 2003-09-19 | 17.596567 | 17.947067 | 17.560801 | 17.911303 | 15.248652 | 4,707,905 |
A | 2003-09-22 | 17.560801 | 17.653791 | 17.310444 | 17.474964 | 14.877178 | 2,312,432 |
A | 2003-09-23 | 17.389128 | 17.660944 | 17.389128 | 17.632332 | 15.011155 | 1,825,928 |
A | 2003-09-24 | 17.632332 | 17.632332 | 16.502146 | 16.502146 | 14.04898 | 4,798,076 |
A | 2003-09-25 | 16.573677 | 17.038628 | 16.287554 | 16.323318 | 13.896737 | 3,201,979 |
A | 2003-09-26 | 16.237482 | 16.409157 | 15.958512 | 16.008583 | 13.628789 | 2,198,355 |
A | 2003-09-29 | 16.065807 | 16.380545 | 15.879828 | 16.20887 | 13.799302 | 1,967,405 |
A | 2003-09-30 | 16.108727 | 16.108727 | 15.808298 | 15.815451 | 13.464366 | 2,048,629 |
A | 2003-10-01 | 15.844063 | 16.108727 | 15.765379 | 15.915594 | 13.549623 | 3,335,348 |
A | 2003-10-02 | 15.808298 | 15.865522 | 15.622318 | 15.729614 | 13.391292 | 3,370,159 |
A | 2003-10-03 | 16.523605 | 16.788269 | 15.894134 | 16.452074 | 14.006352 | 5,273,815 |
A | 2003-10-06 | 16.452074 | 16.616594 | 16.316166 | 16.473534 | 14.024618 | 1,366,685 |
A | 2003-10-07 | 16.380545 | 16.852648 | 16.237482 | 16.759657 | 14.268208 | 2,712,819 |
A | 2003-10-08 | 16.938484 | 16.988556 | 16.609442 | 16.745352 | 14.256032 | 2,300,968 |
A | 2003-10-09 | 16.745352 | 17.138769 | 16.745352 | 16.902718 | 14.390002 | 2,103,710 |
A | 2003-10-10 | 16.838341 | 17.017166 | 16.795422 | 16.952789 | 14.432634 | 1,250,930 |
A | 2003-10-13 | 17.024321 | 17.153076 | 16.952789 | 17.081545 | 14.542247 | 1,346,973 |
A | 2003-10-14 | 17.024321 | 17.274677 | 16.967096 | 17.217455 | 14.657954 | 2,226,175 |
A | 2003-10-15 | 17.432047 | 17.525036 | 17.195993 | 17.339056 | 14.761477 | 3,097,968 |
A | 2003-10-16 | 17.310444 | 17.446352 | 17.181688 | 17.39628 | 14.810193 | 2,324,594 |
A | 2003-10-17 | 17.374821 | 17.374821 | 17.052933 | 17.153076 | 14.603148 | 2,534,434 |
A | 2003-10-20 | 17.095852 | 17.160229 | 16.917025 | 17.04578 | 14.5118 | 1,295,107 |
A | 2003-10-21 | 17.002861 | 17.324751 | 16.952789 | 17.181688 | 14.627504 | 2,141,596 |
A | 2003-10-22 | 17.024321 | 17.052933 | 16.666668 | 16.795422 | 14.298658 | 1,475,030 |
A | 2003-10-23 | 16.795422 | 16.795422 | 16.201717 | 16.430614 | 13.98808 | 2,337,316 |
A | 2003-10-24 | 16.430614 | 16.516453 | 16.201717 | 16.502146 | 14.04898 | 1,727,369 |
A | 2003-10-27 | 16.53791 | 16.559372 | 16.251787 | 16.359083 | 13.927184 | 1,520,884 |
A | 2003-10-28 | 16.452074 | 17.167381 | 16.437769 | 17.167381 | 14.615323 | 2,841,295 |
A | 2003-10-29 | 17.160229 | 17.303289 | 17.017166 | 17.23176 | 14.67013 | 2,505,076 |
A | 2003-10-30 | 17.346209 | 18.104435 | 17.303289 | 17.74678 | 15.108591 | 6,588,494 |
A | 2003-10-31 | 17.846924 | 17.896996 | 17.625179 | 17.825464 | 15.175575 | 2,703,592 |
A | 2003-11-03 | 17.875536 | 18.168814 | 17.861231 | 18.09013 | 15.400896 | 3,168,287 |
A | 2003-11-04 | 18.09013 | 18.27611 | 17.989986 | 18.168814 | 15.467879 | 3,488,010 |
A | 2003-11-05 | 18.061516 | 18.347639 | 17.989986 | 18.311874 | 15.589682 | 2,092,526 |
A | 2003-11-06 | 18.311874 | 18.79113 | 18.311874 | 18.79113 | 15.997689 | 3,614,389 |
A | 2003-11-07 | 18.79113 | 19.456366 | 18.62661 | 19.184549 | 16.332623 | 4,598,581 |
A | 2003-11-10 | 19.098713 | 19.16309 | 18.426323 | 18.505007 | 15.754099 | 2,868,137 |
A | 2003-11-11 | 18.383406 | 18.741058 | 18.240343 | 18.576538 | 15.815001 | 2,606,851 |