Amazon.com (NQ: AMZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	40.42	40.64	39.85	40.34	6,346,300	-0.29(-0.71%)
Nov 29, 2006	40.48	41.10	40.00	40.63	7,854,637	-0.29(-0.71%)
Nov 28, 2006	40.75	41.07	40.30	40.92	7,099,325	+0.07(+0.17%)
Nov 27, 2006	42.18	42.80	40.72	40.85	8,972,867	-1.56(-3.68%)
Nov 24, 2006	42.56	42.94	42.31	42.41	2,244,326	-0.55(-1.28%)
Nov 22, 2006	42.50	42.98	42.18	42.96	4,535,658	+0.42(+0.99%)
Nov 21, 2006	42.55	43.25	42.12	42.54	6,984,409	+0.10(+0.24%)
Nov 20, 2006	42.35	42.55	41.94	42.44	5,796,486	-0.11(-0.26%)
Nov 17, 2006	42.55	42.67	42.22	42.55	6,530,293	-0.29(-0.68%)
Nov 16, 2006	42.45	42.95	42.40	42.84	10,686,485	+0.24(+0.56%)
Nov 15, 2006	41.50	43.10	41.50	42.60	13,556,797	+1.09(+2.63%)
Nov 14, 2006	40.11	41.67	39.62	41.51	10,951,492	+1.52(+3.80%)
Nov 13, 2006	39.23	40.00	39.13	39.99	6,944,908	+0.73(+1.86%)
Nov 10, 2006	38.79	39.36	38.76	39.26	4,495,140	+0.42(+1.08%)
Nov 09, 2006	39.50	39.77	38.81	38.84	5,807,971	-0.63(-1.60%)
Nov 08, 2006	38.58	39.48	38.46	39.47	8,162,341	+0.70(+1.81%)
Nov 07, 2006	38.20	39.00	38.04	38.77	7,745,182	+0.56(+1.47%)
Nov 06, 2006	37.64	38.35	37.53	38.21	4,547,332	+0.75(+2.00%)
Nov 03, 2006	37.58	37.71	36.87	37.46	5,124,076	+0.01(+0.03%)
Nov 02, 2006	37.33	37.77	37.11	37.45	5,447,319	-0.11(-0.29%)
Nov 01, 2006	38.12	38.20	37.46	37.56	7,049,888	-0.53(-1.39%)
Oct 31, 2006	38.22	38.59	37.80	38.09	6,215,772	-0.06(-0.16%)
Oct 30, 2006	38.05	38.34	37.68	38.15	6,882,470	-0.09(-0.24%)
Oct 27, 2006	38.15	38.38	37.66	38.24	9,952,864	-0.06(-0.16%)
Oct 26, 2006	37.25	38.49	37.18	38.30	17,074,600	+0.62(+1.65%)
Oct 25, 2006	37.30	37.98	36.04	37.68	46,628,600	+4.05(+12.04%)
Oct 24, 2006	32.87	38.00	32.86	33.63	23,209,260	+0.75(+2.28%)
Oct 23, 2006	32.47	32.91	32.14	32.88	8,059,332	+0.31(+0.95%)
Oct 20, 2006	32.69	32.69	32.21	32.57	5,839,387	+0.03(+0.09%)
Oct 19, 2006	32.17	32.84	32.10	32.54	4,048,719	+0.23(+0.71%)
Oct 18, 2006	32.57	32.78	32.00	32.31	5,349,351	-0.16(-0.49%)
Oct 17, 2006	32.20	32.61	31.75	32.47	6,635,707	-0.13(-0.40%)
Oct 16, 2006	32.85	33.20	32.55	32.60	6,769,464	-0.72(-2.16%)
Oct 13, 2006	33.35	33.58	33.08	33.32	4,068,324	-0.23(-0.69%)
Oct 12, 2006	33.10	33.71	32.63	33.55	5,989,726	+0.64(+1.94%)
Oct 11, 2006	32.61	33.15	32.27	32.91	6,728,540	+0.29(+0.89%)
Oct 10, 2006	33.27	33.58	32.49	32.62	6,337,987	-0.76(-2.28%)
Oct 09, 2006	32.49	33.48	32.45	33.38	5,289,313	+0.79(+2.42%)
Oct 06, 2006	33.15	33.22	32.50	32.59	4,219,177	-0.73(-2.19%)
Oct 05, 2006	32.68	33.40	32.40	33.32	8,457,029	+0.56(+1.71%)
Oct 04, 2006	31.75	32.83	31.30	32.76	7,065,722	+1.06(+3.34%)
Oct 03, 2006	30.90	32.00	30.58	31.70	8,034,079	+0.83(+2.69%)
Oct 02, 2006	31.98	32.03	30.83	30.87	6,815,083	-1.25(-3.89%)
Sep 29, 2006	32.01	32.34	31.54	32.12	5,227,352	+0.28(+0.88%)
Sep 28, 2006	32.27	32.33	31.22	31.84	7,499,585	-0.49(-1.52%)
Sep 27, 2006	32.28	32.46	31.93	32.33	5,479,812	-0.17(-0.52%)
Sep 26, 2006	31.89	32.59	31.80	32.50	6,601,345	+0.71(+2.23%)
Sep 25, 2006	31.05	31.97	30.74	31.79	6,618,440	+0.95(+3.08%)
Sep 22, 2006	30.22	30.95	29.90	30.84	7,249,225	+0.62(+2.05%)
Sep 21, 2006	32.24	32.56	30.07	30.22	15,555,067	-1.90(-5.92%)
Sep 20, 2006	31.81	32.81	31.80	32.12	8,548,900	+0.54(+1.71%)
Sep 19, 2006	32.24	32.30	30.82	31.58	8,572,558	-0.50(-1.56%)
Sep 18, 2006	32.45	32.67	31.88	32.08	5,123,102	-0.44(-1.35%)
Sep 15, 2006	31.92	32.74	31.58	32.52	10,279,521	+0.87(+2.75%)
Sep 14, 2006	31.54	31.87	31.18	31.65	3,705,760	-0.02(-0.06%)
Sep 13, 2006	31.73	31.96	31.37	31.67	4,370,469	-0.05(-0.16%)
Sep 12, 2006	30.87	31.94	30.53	31.72	6,530,509	+0.93(+3.02%)
Sep 11, 2006	30.23	31.13	29.72	30.79	7,403,880	+0.28(+0.92%)
Sep 08, 2006	30.19	30.66	29.94	30.51	5,227,146	+0.78(+2.62%)
Sep 07, 2006	30.57	30.64	29.68	29.73	8,903,000	-1.07(-3.47%)
Sep 06, 2006	31.76	31.98	30.65	30.80	9,114,326	-1.43(-4.44%)
Sep 05, 2006	31.61	32.30	31.24	32.23	7,468,441	+0.47(+1.48%)