Amazon.com (NQ: AMZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	3.443	3.451	3.400	3.412	106,594,432	-0.02(-0.70%)
Jun 28, 2007	3.415	3.503	3.400	3.436	196,164,944	+0.04(+1.10%)
Jun 27, 2007	3.340	3.402	3.328	3.399	165,254,928	+0.03(+0.98%)
Jun 26, 2007	3.418	3.423	3.361	3.366	225,484,208	-0.06(-1.72%)
Jun 25, 2007	3.459	3.473	3.407	3.425	152,236,736	-0.01(-0.29%)
Jun 22, 2007	3.469	3.486	3.413	3.435	173,657,408	-0.04(-1.16%)
Jun 21, 2007	3.450	3.480	3.425	3.475	152,552,848	+0.03(+0.83%)
Jun 20, 2007	3.504	3.517	3.444	3.447	183,937,520	-0.04(-1.02%)
Jun 19, 2007	3.569	3.575	3.476	3.482	238,836,320	-0.10(-2.81%)
Jun 18, 2007	3.609	3.623	3.562	3.583	156,695,616	-0.03(-0.79%)
Jun 15, 2007	3.634	3.635	3.551	3.612	198,463,600	+0.02(+0.64%)
Jun 14, 2007	3.537	3.598	3.532	3.589	165,369,968	+0.05(+1.48%)
Jun 13, 2007	3.537	3.586	3.454	3.536	239,319,456	+0.04(+1.17%)
Jun 12, 2007	3.514	3.530	3.463	3.495	237,408,960	-0.05(-1.55%)
Jun 11, 2007	3.641	3.644	3.542	3.550	222,306,976	-0.10(-2.83%)
Jun 08, 2007	3.615	3.653	3.544	3.653	204,620,704	+0.06(+1.67%)
Jun 07, 2007	3.620	3.727	3.536	3.594	484,086,624	-0.01(-0.35%)
Jun 06, 2007	3.648	3.679	3.585	3.606	313,225,888	-0.07(-1.85%)
Jun 05, 2007	3.547	3.703	3.535	3.674	611,379,712	+0.16(+4.59%)
Jun 04, 2007	3.404	3.524	3.375	3.513	228,261,808	+0.09(+2.68%)
Jun 01, 2007	3.437	3.457	3.409	3.421	140,630,128	-0.03(-0.81%)
May 31, 2007	3.526	3.529	3.420	3.449	186,659,408	-0.04(-1.03%)
May 30, 2007	3.445	3.496	3.435	3.485	212,153,760	+0.01(+0.33%)
May 29, 2007	3.413	3.481	3.378	3.473	235,171,856	+0.05(+1.58%)
May 25, 2007	3.476	3.477	3.404	3.419	200,212,928	-0.04(-1.15%)
May 24, 2007	3.444	3.513	3.378	3.459	477,643,040	+0.02(+0.51%)
May 23, 2007	3.452	3.657	3.431	3.442	853,976,704	+0.01(+0.17%)
May 22, 2007	3.416	3.445	3.353	3.436	345,085,184	+0.03(+0.85%)
May 21, 2007	3.172	3.426	3.158	3.407	731,726,016	+0.25(+7.90%)
May 18, 2007	3.117	3.158	3.107	3.158	196,444,784	+0.06(+1.82%)
May 17, 2007	3.137	3.169	3.094	3.101	238,148,480	-0.05(-1.66%)
May 16, 2007	3.044	3.160	2.998	3.154	290,825,312	+0.13(+4.36%)
May 15, 2007	3.063	3.091	3.019	3.022	174,452,832	-0.06(-1.82%)
May 14, 2007	3.077	3.080	3.023	3.078	155,710,160	+0.01(+0.23%)
May 11, 2007	3.041	3.073	3.021	3.071	160,419,552	+0.03(+1.05%)
May 10, 2007	3.115	3.125	3.035	3.039	201,524,368	-0.10(-3.07%)
May 09, 2007	3.093	3.140	3.058	3.135	177,958,368	+0.05(+1.65%)
May 08, 2007	3.020	3.085	2.978	3.084	271,685,984	+0.05(+1.66%)
May 07, 2007	3.114	3.154	3.028	3.034	296,870,496	-0.12(-3.81%)
May 04, 2007	3.112	3.180	3.110	3.154	286,691,392	+0.05(+1.67%)
May 03, 2007	3.047	3.120	3.031	3.102	270,320,352	+0.05(+1.65%)
May 02, 2007	3.077	3.105	3.038	3.052	289,449,728	-0.00(-0.01%)
May 01, 2007	3.049	3.095	3.007	3.052	371,309,184	-0.01(-0.24%)
Apr 30, 2007	3.088	3.115	3.052	3.059	480,745,440	-0.06(-2.03%)
Apr 27, 2007	3.055	3.185	3.024	3.123	1,017,338,560	-0.01(-0.29%)
Apr 26, 2007	2.818	3.145	2.797	3.132	1,247,243,264	+0.30(+10.51%)
Apr 25, 2007	2.650	2.852	2.641	2.834	2,092,152,832	+0.60(+26.95%)
Apr 24, 2007	2.232	2.245	2.216	2.232	416,124,064	-0.00(-0.04%)
Apr 23, 2007	2.208	2.235	2.203	2.233	142,625,120	-0.01(-0.40%)
Apr 20, 2007	2.249	2.253	2.221	2.242	133,753,512	+0.02(+0.69%)
Apr 19, 2007	2.225	2.252	2.215	2.227	96,418,400	-0.02(-0.78%)
Apr 18, 2007	2.235	2.252	2.226	2.244	100,151,000	-0.00(-0.18%)
Apr 17, 2007	2.259	2.261	2.232	2.248	148,571,152	-0.01(-0.29%)
Apr 16, 2007	2.183	2.260	2.178	2.255	269,510,464	+0.14(+6.58%)
Apr 13, 2007	2.105	2.120	2.092	2.116	72,369,680	+0.01(+0.33%)
Apr 12, 2007	2.082	2.114	2.065	2.109	95,313,304	+0.03(+1.42%)
Apr 11, 2007	2.082	2.089	2.057	2.079	102,710,104	-0.01(-0.43%)
Apr 10, 2007	2.074	2.093	2.068	2.088	68,595,408	+0.01(+0.48%)
Apr 09, 2007	2.081	2.102	2.076	2.078	83,850,552	-0.00(-0.05%)
Apr 05, 2007	2.074	2.083	2.067	2.079	65,954,612	+0.01(+0.36%)
Apr 04, 2007	2.056	2.073	2.041	2.072	81,505,616	+0.02(+0.83%)
Apr 03, 2007	2.016	2.064	2.015	2.055	119,644,024	+0.04(+1.91%)