Amazon.com (NQ: AMZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	2.482	2.488	2.417	2.421	184,942,240	-0.07(-2.87%)
Sep 29, 2003	2.444	2.498	2.420	2.493	180,558,480	+0.06(+2.68%)
Sep 26, 2003	2.495	2.523	2.415	2.428	268,728,288	-0.07(-2.98%)
Sep 25, 2003	2.483	2.547	2.464	2.502	217,734,336	+0.02(+0.87%)
Sep 24, 2003	2.522	2.565	2.481	2.481	304,712,992	-0.04(-1.63%)
Sep 23, 2003	2.370	2.546	2.368	2.522	405,701,664	+0.15(+6.26%)
Sep 22, 2003	2.328	2.377	2.310	2.373	184,196,272	-0.01(-0.24%)
Sep 19, 2003	2.393	2.398	2.368	2.379	124,747,080	-0.02(-0.65%)
Sep 18, 2003	2.308	2.412	2.297	2.394	180,614,720	+0.09(+3.75%)
Sep 17, 2003	2.311	2.343	2.277	2.308	146,642,272	-0.00(-0.17%)
Sep 16, 2003	2.270	2.312	2.252	2.312	155,096,080	+0.04(+1.60%)
Sep 15, 2003	2.268	2.288	2.261	2.276	88,566,000	-0.01(-0.37%)
Sep 12, 2003	2.243	2.289	2.236	2.284	135,450,000	+0.02(+1.08%)
Sep 11, 2003	2.310	2.317	2.239	2.260	232,344,000	-0.05(-2.23%)
Sep 10, 2003	2.313	2.361	2.303	2.311	160,198,000	-0.02(-0.99%)
Sep 09, 2003	2.355	2.369	2.315	2.334	162,108,000	-0.03(-1.27%)
Sep 08, 2003	2.325	2.368	2.303	2.364	148,918,000	+0.04(+1.63%)
Sep 05, 2003	2.348	2.374	2.305	2.326	161,992,000	-0.04(-1.63%)
Sep 04, 2003	2.310	2.369	2.302	2.365	205,714,000	+0.06(+2.38%)
Sep 03, 2003	2.379	2.388	2.293	2.309	214,076,000	-0.06(-2.41%)
Sep 02, 2003	2.326	2.373	2.300	2.366	189,338,000	+0.05(+2.18%)
Aug 29, 2003	2.291	2.322	2.286	2.316	123,908,000	+0.02(+0.83%)
Aug 28, 2003	2.297	2.300	2.240	2.297	140,302,000	+0.00(+0.13%)
Aug 27, 2003	2.288	2.304	2.263	2.294	91,114,000	-0.00(-0.11%)
Aug 26, 2003	2.283	2.307	2.256	2.296	130,926,000	+0.00(+0.17%)
Aug 25, 2003	2.243	2.308	2.227	2.292	142,530,000	+0.03(+1.39%)
Aug 22, 2003	2.318	2.348	2.240	2.261	209,506,000	-0.02(-1.05%)
Aug 21, 2003	2.211	2.296	2.193	2.285	232,766,000	+0.10(+4.43%)
Aug 20, 2003	2.153	2.197	2.151	2.188	134,994,000	+0.01(+0.44%)
Aug 19, 2003	2.172	2.209	2.146	2.179	210,344,000	+0.03(+1.28%)
Aug 18, 2003	2.024	2.162	2.019	2.151	223,808,000	+0.15(+7.28%)
Aug 15, 2003	2.011	2.019	1.998	2.005	49,730,000	-0.01(-0.50%)
Aug 14, 2003	1.996	2.018	1.982	2.015	97,380,000	+0.00(+0.22%)
Aug 13, 2003	2.013	2.023	1.986	2.010	143,220,000	+0.02(+0.90%)
Aug 12, 2003	1.948	1.998	1.915	1.992	123,798,000	+0.05(+2.36%)
Aug 11, 2003	1.950	1.952	1.917	1.946	105,026,000	-0.01(-0.56%)
Aug 08, 2003	1.956	1.970	1.931	1.958	96,320,000	+0.01(+0.36%)
Aug 07, 2003	1.950	1.967	1.929	1.950	128,240,000	+0.00(+0.18%)
Aug 06, 2003	1.931	1.998	1.914	1.947	183,854,000	+0.01(+0.70%)
Aug 05, 2003	1.962	1.992	1.931	1.933	136,662,000	-0.05(-2.47%)
Aug 04, 2003	1.985	2.014	1.948	1.982	141,272,000	-0.02(-0.95%)
Aug 01, 2003	2.071	2.081	1.989	2.002	175,862,000	-0.08(-3.87%)
Jul 31, 2003	2.067	2.099	2.034	2.082	179,582,000	+0.05(+2.41%)
Jul 30, 2003	2.058	2.063	2.022	2.033	143,386,000	-0.04(-1.76%)
Jul 29, 2003	2.099	2.125	2.053	2.070	156,890,000	-0.03(-1.64%)
Jul 28, 2003	2.075	2.109	2.043	2.104	149,196,000	+0.02(+1.15%)
Jul 25, 2003	2.037	2.083	1.988	2.080	213,084,000	+0.01(+0.70%)
Jul 24, 2003	2.053	2.155	2.029	2.066	476,973,984	+0.06(+2.99%)
Jul 23, 2003	1.887	2.013	1.867	2.006	644,072,000	+0.26(+15.03%)
Jul 22, 2003	1.785	1.800	1.700	1.744	320,669,984	-0.02(-1.30%)
Jul 21, 2003	1.736	1.800	1.730	1.766	196,922,000	+0.02(+1.00%)
Jul 18, 2003	1.816	1.843	1.740	1.749	268,198,000	-0.07(-3.69%)
Jul 17, 2003	1.857	1.865	1.802	1.816	152,922,000	-0.07(-3.61%)
Jul 16, 2003	1.926	1.926	1.866	1.884	112,708,000	-0.04(-1.95%)
Jul 15, 2003	1.980	1.980	1.881	1.921	117,168,000	-0.04(-2.14%)
Jul 14, 2003	1.925	1.980	1.912	1.964	174,232,000	+0.08(+4.30%)
Jul 11, 2003	1.915	1.915	1.855	1.883	231,152,000	-0.03(-1.57%)
Jul 10, 2003	1.956	1.975	1.910	1.913	177,558,000	-0.11(-5.56%)
Jul 09, 2003	2.027	2.037	1.994	2.025	157,532,000	-0.00(-0.02%)
Jul 08, 2003	1.938	2.042	1.938	2.026	243,038,000	+0.07(+3.74%)
Jul 07, 2003	1.915	1.955	1.897	1.952	135,986,000	+0.06(+2.98%)
Jul 03, 2003	1.851	1.908	1.851	1.896	76,938,000	+0.00(+0.18%)
Jul 02, 2003	1.880	1.895	1.857	1.893	121,256,000	+0.03(+1.61%)