Id | Date | Symbol | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|---|
5001439721 | 2005-01-03 08:00:00-05:00 | AAPL | 65.0 | 65.03 | 65.03 | 65.0 | 700 |
5001439722 | 2005-01-03 08:02:00-05:00 | AAPL | 64.5 | 64.5 | 64.5 | 64.5 | 5435 |
5001439723 | 2005-01-03 08:03:00-05:00 | AAPL | 65.1 | 65.11 | 65.11 | 65.1 | 300 |
5001439724 | 2005-01-03 08:04:00-05:00 | AAPL | 65.15 | 65.3 | 65.3 | 65.15 | 2884 |
5001439725 | 2005-01-03 08:07:00-05:00 | AAPL | 65.21 | 65.2 | 65.21 | 65.2 | 900 |
5001439726 | 2005-01-03 08:08:00-05:00 | AAPL | 65.15 | 65.2 | 65.2 | 65.15 | 300 |
5001439727 | 2005-01-03 08:09:00-05:00 | AAPL | 65.15 | 65.2 | 65.2 | 65.15 | 2100 |
5001439728 | 2005-01-03 08:10:00-05:00 | AAPL | 65.15 | 65.15 | 65.15 | 65.15 | 500 |
5001439729 | 2005-01-03 08:13:00-05:00 | AAPL | 65.1 | 65.1 | 65.1 | 65.1 | 300 |
5001439730 | 2005-01-03 08:14:00-05:00 | AAPL | 65.1 | 65.1 | 65.15 | 65.1 | 1400 |
5001439731 | 2005-01-03 08:15:00-05:00 | AAPL | 65.1 | 65.1 | 65.1 | 65.1 | 1000 |
5001439732 | 2005-01-03 08:17:00-05:00 | AAPL | 65.1 | 65.1 | 65.1 | 65.1 | 3400 |
5001439733 | 2005-01-03 08:19:00-05:00 | AAPL | 65.09 | 65.1 | 65.1 | 65.09 | 1600 |
5001439734 | 2005-01-03 08:20:00-05:00 | AAPL | 65.12 | 65.12 | 65.12 | 65.12 | 500 |
5001439735 | 2005-01-03 08:21:00-05:00 | AAPL | 65.12 | 65.1 | 65.14 | 65.1 | 1770 |
5001439736 | 2005-01-03 08:24:00-05:00 | AAPL | 65.1 | 65.19 | 65.2 | 65.1 | 2950 |
5001439737 | 2005-01-03 08:25:00-05:00 | AAPL | 65.2 | 65.2 | 65.2 | 65.2 | 100 |
5001439738 | 2005-01-03 08:27:00-05:00 | AAPL | 65.1 | 65.1 | 65.1 | 65.1 | 4112 |
5001439739 | 2005-01-03 08:28:00-05:00 | AAPL | 65.1 | 65.1 | 65.1 | 65.1 | 310 |
5001439740 | 2005-01-03 08:30:00-05:00 | AAPL | 65.1 | 65.1 | 65.2 | 65.1 | 4100 |
5001439741 | 2005-01-03 08:31:00-05:00 | AAPL | 65.1 | 65.1 | 65.1 | 65.1 | 900 |
5001439742 | 2005-01-03 08:33:00-05:00 | AAPL | 65.2 | 65.2 | 65.2 | 65.2 | 1525 |
5001439743 | 2005-01-03 08:34:00-05:00 | AAPL | 65.2 | 65.2 | 65.2 | 65.2 | 3500 |
5001439744 | 2005-01-03 08:35:00-05:00 | AAPL | 65.2 | 65.2 | 65.2 | 65.2 | 950 |
5001439745 | 2005-01-03 08:36:00-05:00 | AAPL | 65.2 | 65.11 | 65.2 | 65.11 | 4550 |
5001439746 | 2005-01-03 08:37:00-05:00 | AAPL | 65.15 | 65.15 | 65.15 | 65.15 | 100 |
5001439747 | 2005-01-03 08:39:00-05:00 | AAPL | 65.15 | 65.15 | 65.15 | 65.15 | 1000 |
5001439748 | 2005-01-03 08:40:00-05:00 | AAPL | 65.15 | 65.2 | 65.2 | 65.15 | 600 |
5001439749 | 2005-01-03 08:41:00-05:00 | AAPL | 65.15 | 65.15 | 65.15 | 65.15 | 300 |
5001439750 | 2005-01-03 08:42:00-05:00 | AAPL | 65.15 | 65.15 | 65.15 | 65.15 | 100 |
5001439751 | 2005-01-03 08:43:00-05:00 | AAPL | 65.15 | 65.2 | 65.2 | 65.15 | 45700 |
5001439752 | 2005-01-03 08:45:00-05:00 | AAPL | 65.2 | 65.1 | 65.2 | 65.1 | 2385 |
5001439753 | 2005-01-03 08:47:00-05:00 | AAPL | 65.1 | 65.1 | 65.1 | 65.1 | 5000 |
5001439754 | 2005-01-03 08:48:00-05:00 | AAPL | 65.1 | 65.15 | 65.15 | 65.1 | 400 |
5001439755 | 2005-01-03 08:49:00-05:00 | AAPL | 65.1 | 65.1 | 65.1 | 65.1 | 500 |
5001439756 | 2005-01-03 08:50:00-05:00 | AAPL | 65.1 | 65.1 | 65.1 | 65.1 | 200 |
5001439757 | 2005-01-03 08:52:00-05:00 | AAPL | 65.15 | 65.1 | 65.15 | 65.1 | 1550 |
5001439758 | 2005-01-03 08:53:00-05:00 | AAPL | 65.02 | 65.02 | 65.02 | 65.02 | 100 |
5001439759 | 2005-01-03 08:56:00-05:00 | AAPL | 65.02 | 65.0 | 65.02 | 65.0 | 525 |
5001439760 | 2005-01-03 08:59:00-05:00 | AAPL | 65.0 | 65.0 | 65.0 | 65.0 | 1000 |
5001439761 | 2005-01-03 09:03:00-05:00 | AAPL | 65.0 | 65.0 | 65.0 | 65.0 | 1100 |
5001439762 | 2005-01-03 09:09:00-05:00 | AAPL | 65.0 | 65.0 | 65.0 | 65.0 | 1150 |
5001439763 | 2005-01-03 09:15:00-05:00 | AAPL | 65.0 | 65.0 | 65.0 | 65.0 | 1000 |
5001439764 | 2005-01-03 09:21:00-05:00 | AAPL | 64.8 | 64.8 | 64.8 | 64.8 | 147 |
5001439765 | 2005-01-03 09:23:00-05:00 | AAPL | 64.8 | 64.8 | 64.8 | 64.8 | 200 |
5001439766 | 2005-01-03 09:24:00-05:00 | AAPL | 64.8 | 64.8 | 64.8 | 64.8 | 435 |
5001439767 | 2005-01-03 09:25:00-05:00 | AAPL | 64.51 | 64.81 | 64.81 | 64.51 | 800 |
5001439768 | 2005-01-03 09:26:00-05:00 | AAPL | 64.85 | 64.85 | 64.85 | 64.85 | 100 |
5001439769 | 2005-01-03 09:28:00-05:00 | AAPL | 64.91 | 65.0 | 65.0 | 64.91 | 4657 |
5001439770 | 2005-01-03 09:29:00-05:00 | AAPL | 65.01 | 64.79 | 65.05 | 64.79 | 15934 |
5001439771 | 2005-01-03 09:30:00-05:00 | AAPL | 64.78 | 64.97 | 64.99 | 64.78 | 342530 |
5001439772 | 2005-01-03 09:31:00-05:00 | AAPL | 64.98 | 64.98 | 65.11 | 64.95 | 85987 |
5001439773 | 2005-01-03 09:32:00-05:00 | AAPL | 64.96 | 64.82 | 65.02 | 64.81 | 56552 |
5001439774 | 2005-01-03 09:33:00-05:00 | AAPL | 64.82 | 64.81 | 65.07 | 64.77 | 57250 |
5001439775 | 2005-01-03 09:34:00-05:00 | AAPL | 64.81 | 64.6 | 65.08 | 64.57 | 109989 |
5001439776 | 2005-01-03 09:35:00-05:00 | AAPL | 64.6 | 64.64 | 64.73 | 64.6 | 73217 |
5001439777 | 2005-01-03 09:36:00-05:00 | AAPL | 64.65 | 64.51 | 64.71 | 64.46 |