Id | Date | Symbol | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|---|
5214594457 | 2004-01-02 08:06:00-05:00 | AAPL | 21.4 | 21.4 | 21.4 | 21.4 | 1000 |
5214594458 | 2004-01-02 09:10:00-05:00 | AAPL | 21.37 | 21.37 | 21.37 | 21.37 | 16300 |
5214594459 | 2004-01-02 09:20:00-05:00 | AAPL | 21.49 | 21.49 | 21.49 | 21.49 | 1300 |
5214594460 | 2004-01-02 09:27:00-05:00 | AAPL | 21.57 | 21.57 | 21.57 | 21.57 | 2950 |
5214594461 | 2004-01-02 09:29:00-05:00 | AAPL | 21.55 | 21.6 | 21.61 | 21.52 | 20000 |
5214594462 | 2004-01-02 09:30:00-05:00 | AAPL | 21.55 | 21.63 | 21.65 | 21.54 | 37749 |
5214594463 | 2004-01-02 09:31:00-05:00 | AAPL | 21.55 | 21.66 | 21.69 | 21.54 | 17231 |
5214594464 | 2004-01-02 09:32:00-05:00 | AAPL | 21.66 | 21.75 | 21.75 | 21.63 | 35017 |
5214594465 | 2004-01-02 09:33:00-05:00 | AAPL | 21.74 | 21.74 | 21.75 | 21.7 | 8200 |
5214594466 | 2004-01-02 09:34:00-05:00 | AAPL | 21.74 | 21.7 | 21.75 | 21.7 | 10436 |
5214594467 | 2004-01-02 09:35:00-05:00 | AAPL | 21.7 | 21.7 | 21.7 | 21.64 | 49590 |
5214594468 | 2004-01-02 09:36:00-05:00 | AAPL | 21.68 | 21.67 | 21.7 | 21.64 | 41900 |
5214594469 | 2004-01-02 09:37:00-05:00 | AAPL | 21.63 | 21.58 | 21.63 | 21.58 | 10252 |
5214594470 | 2004-01-02 09:38:00-05:00 | AAPL | 21.58 | 21.56 | 21.62 | 21.55 | 33635 |
5214594471 | 2004-01-02 09:39:00-05:00 | AAPL | 21.55 | 21.48 | 21.56 | 21.48 | 17300 |
5214594472 | 2004-01-02 09:40:00-05:00 | AAPL | 21.47 | 21.46 | 21.5 | 21.42 | 23500 |
5214594473 | 2004-01-02 09:41:00-05:00 | AAPL | 21.46 | 21.45 | 21.52 | 21.45 | 8333 |
5214594474 | 2004-01-02 09:42:00-05:00 | AAPL | 21.45 | 21.47 | 21.5 | 21.41 | 43800 |
5214594475 | 2004-01-02 09:43:00-05:00 | AAPL | 21.47 | 21.42 | 21.5 | 21.42 | 21200 |
5214594476 | 2004-01-02 09:44:00-05:00 | AAPL | 21.43 | 21.42 | 21.43 | 21.38 | 17400 |
5214594477 | 2004-01-02 09:45:00-05:00 | AAPL | 21.41 | 21.39 | 21.41 | 21.39 | 19500 |
5214594478 | 2004-01-02 09:46:00-05:00 | AAPL | 21.4 | 21.4 | 21.4 | 21.39 | 4795 |
5214594479 | 2004-01-02 09:47:00-05:00 | AAPL | 21.4 | 21.4 | 21.4 | 21.39 | 8536 |
5214594480 | 2004-01-02 09:48:00-05:00 | AAPL | 21.4 | 21.45 | 21.47 | 21.4 | 22252 |
5214594481 | 2004-01-02 09:49:00-05:00 | AAPL | 21.45 | 21.47 | 21.47 | 21.4 | 17950 |
5214594482 | 2004-01-02 09:50:00-05:00 | AAPL | 21.48 | 21.44 | 21.48 | 21.42 | 15875 |
5214594483 | 2004-01-02 09:51:00-05:00 | AAPL | 21.43 | 21.42 | 21.45 | 21.42 | 16626 |
5214594484 | 2004-01-02 09:52:00-05:00 | AAPL | 21.42 | 21.4 | 21.42 | 21.4 | 14336 |
5214594485 | 2004-01-02 09:53:00-05:00 | AAPL | 21.4 | 21.38 | 21.4 | 21.38 | 10199 |
5214594486 | 2004-01-02 09:54:00-05:00 | AAPL | 21.38 | 21.39 | 21.39 | 21.37 | 12269 |
5214594487 | 2004-01-02 09:55:00-05:00 | AAPL | 21.37 | 21.41 | 21.41 | 21.37 | 24429 |
5214594488 | 2004-01-02 09:56:00-05:00 | AAPL | 21.41 | 21.4 | 21.41 | 21.39 | 4835 |
5214594489 | 2004-01-02 09:57:00-05:00 | AAPL | 21.39 | 21.41 | 21.41 | 21.39 | 6200 |
5214594490 | 2004-01-02 09:58:00-05:00 | AAPL | 21.41 | 21.4 | 21.41 | 21.39 | 10635 |
5214594491 | 2004-01-02 09:59:00-05:00 | AAPL | 21.39 | 21.42 | 21.42 | 21.38 | 8520 |
5214594492 | 2004-01-02 10:00:00-05:00 | AAPL | 21.41 | 21.39 | 21.45 | 21.39 | 7700 |
5214594493 | 2004-01-02 10:01:00-05:00 | AAPL | 21.42 | 21.53 | 21.54 | 21.42 | 51367 |
5214594494 | 2004-01-02 10:02:00-05:00 | AAPL | 21.53 | 21.52 | 21.54 | 21.5 | 13460 |
5214594495 | 2004-01-02 10:03:00-05:00 | AAPL | 21.52 | 21.53 | 21.53 | 21.51 | 3200 |
5214594496 | 2004-01-02 10:04:00-05:00 | AAPL | 21.53 | 21.48 | 21.54 | 21.48 | 26300 |
5214594497 | 2004-01-02 10:05:00-05:00 | AAPL | 21.47 | 21.43 | 21.49 | 21.43 | 6052 |
5214594498 | 2004-01-02 10:06:00-05:00 | AAPL | 21.44 | 21.46 | 21.46 | 21.44 | 4500 |
5214594499 | 2004-01-02 10:07:00-05:00 | AAPL | 21.46 | 21.46 | 21.48 | 21.45 | 1200 |
5214594500 | 2004-01-02 10:08:00-05:00 | AAPL | 21.45 | 21.46 | 21.46 | 21.45 | 500 |
5214594501 | 2004-01-02 10:09:00-05:00 | AAPL | 21.45 | 21.42 | 21.45 | 21.42 | 16895 |
5214594502 | 2004-01-02 10:10:00-05:00 | AAPL | 21.42 | 21.43 | 21.43 | 21.42 | 3300 |
5214594503 | 2004-01-02 10:11:00-05:00 | AAPL | 21.43 | 21.49 | 21.5 | 21.43 | 26200 |
5214594504 | 2004-01-02 10:12:00-05:00 | AAPL | 21.46 | 21.44 | 21.49 | 21.44 | 4100 |
5214594505 | 2004-01-02 10:13:00-05:00 | AAPL | 21.44 | 21.45 | 21.45 | 21.43 | 5400 |
5214594506 | 2004-01-02 10:14:00-05:00 | AAPL | 21.45 | 21.45 | 21.45 | 21.45 | 1800 |
5214594507 | 2004-01-02 10:15:00-05:00 | AAPL | 21.45 | 21.48 | 21.5 | 21.45 | 4600 |
5214594508 | 2004-01-02 10:16:00-05:00 | AAPL | 21.5 | 21.49 | 21.5 | 21.49 | 6740 |
5214594509 | 2004-01-02 10:17:00-05:00 | AAPL | 21.49 | 21.48 | 21.49 | 21.47 | 7900 |
5214594510 | 2004-01-02 10:18:00-05:00 | AAPL | 21.48 | 21.46 | 21.49 | 21.46 | 10390 |
5214594511 | 2004-01-02 10:19:00-05:00 | AAPL | 21.46 | 21.45 | 21.46 | 21.45 | 11900 |
5214594512 | 2004-01-02 10:20:00-05:00 | AAPL | 21.45 | 21.45 | 21.45 | 21.44 | 8096 |
5214594513 | 2004-01-02 10:21:00-05:00 | AAPL | 21.44 | 21.43 | 21.44 | 21.43 |