example.csv

TICKER,date,VOL,PRC,BID,ASK
AMZN,1997.05.15,6029815,23.5,23.5,23.625
AMZN,1997.05.16,1232226,20.75,20.5,21
AMZN,1997.05.19,512070,20.5,20.5,20.625
AMZN,1997.05.20,456357,19.625,19.625,19.75
AMZN,1997.05.21,1577414,17.125,17.125,17.25
AMZN,1997.05.22,983855,16.75,16.625,16.75
AMZN,1997.05.23,1330026,18,18,18.125
AMZN,1997.05.27,726192,19,19,19.125
AMZN,1997.05.28,382132,18.375,18.375,18.625
AMZN,1997.05.29,289970,18.0625,18,18.125
AMZN,1997.05.30,216530,18,18,18.125
AMZN,1997.06.02,49764,18.125,18.125,18.375
AMZN,1997.06.03,99107,17.75,17.75,17.875
AMZN,1997.06.04,257316,17,17,17.25
AMZN,1997.06.05,473301,18.5,18.375,18.5
AMZN,1997.06.06,651741,19.875,19.875,20.125
AMZN,1997.06.09,196603,20.25,20.1875,20.5
AMZN,1997.06.10,455531,19,19,19.125
AMZN,1997.06.11,99481,18.5,18.375,18.75
AMZN,1997.06.12,136461,19.25,19.25,19.3125
AMZN,1997.06.13,58058,19,19,19.1875
AMZN,1997.06.16,76922,18.875,18.75,19.125
AMZN,1997.06.17,393436,18.0625,18.0625,18.25
AMZN,1997.06.18,206108,18.125,18,18.125
AMZN,1997.06.19,84121,18.125,18.125,18.375
AMZN,1997.06.20,282926,18.3125,18.25,18.5
AMZN,1997.06.23,88120,18,17.75,18
AMZN,1997.06.24,62771,18.125,18.125,18.3125
AMZN,1997.06.25,176059,18.125,18.125,18.25
AMZN,1997.06.26,266122,18.125,18.125,18.1875
AMZN,1997.06.27,99091,17.875,17.75,18
AMZN,1997.06.30,231997,18.5,18.625,18.6875
AMZN,1997.07.01,107885,18.1875,18.125,18.1875
AMZN,1997.07.02,323700,19.0625,19,19.125
AMZN,1997.07.03,1049756,22.9375,22.875,22.9375
AMZN,1997.07.07,672696,24,23.875,24
AMZN,1997.07.08,1297033,27.625,27.375,27.625
AMZN,1997.07.09,691759,27.875,27.875,28
AMZN,1997.07.10,756679,30.75,30.625,30.75
AMZN,1997.07.11,881060,27.5,27.5,27.625
AMZN,1997.07.14,386165,25.625,25.625,25.6875
AMZN,1997.07.15,773948,29.25,29.25,29.3125
AMZN,1997.07.16,253479,28,27.75,28
AMZN,1997.07.17,265797,26.625,26.5,26.625
AMZN,1997.07.18,65501,25.875,25.75,26.125
AMZN,1997.07.21,48325,26.1875,26.125,26.25
AMZN,1997.07.22,130723,25.625,25.375,25.625
AMZN,1997.07.23,272317,27.5,27.5,27.5625
AMZN,1997.07.24,101685,27.125,27,27.125
AMZN,1997.07.25,51895,26.75,26.625,26.75
AMZN,1997.07.28,215544,27.875,27.875,28.1875
AMZN,1997.07.29,402631,29.75,29.75,30
AMZN,1997.07.30,210681,29.375,29.375,29.5
AMZN,1997.07.31,121693,28.75,28.75,29
AMZN,1997.08.01,299495,29,28.9375,29
AMZN,1997.08.04,223074,27.75,27.75,28
AMZN,1997.08.05,254028,26.5,26.375,26.5
AMZN,1997.08.06,104790,27,26.875,27
AMZN,1997.08.07,170134,26.125,25.875,26.125
AMZN,1997.08.08,186033,27.5,27,27.5
AMZN,1997.08.11,103829,27.9375,27.625,28
AMZN,1997.08.12,47939,26.375,26.375,26.75
AMZN,1997.08.13,49690,26.375,26,26.625
AMZN,1997.08.14,87099,25.875,25.875,26
AMZN,1997.08.15,134115,25.375,25.25,25.375
AMZN,1997.08.18,149415,24.5,24.5,24.625
AMZN,1997.08.19,99045,26,26,26.25
AMZN,1997.08.20,83548,26,26,26.125
AMZN,1997.08.21,52100,25.375,25.375,25.625
AMZN,1997.08.22,59675,25.5,25.3125,25.5
AMZN,1997.08.25,94407,26.625,26.625,26.875
AMZN,1997.08.26,218457,28.125,27.9375,28.125
AMZN,1997.08.27,116459,27.8125,27.625,27.8125
AMZN,1997.08.28,96145,28.5,28.375,28.625
AMZN,1997.08.29,60698,28.0625,28,28.125
AMZN,1997.09.02,61479,28.25,28.125,28.25
AMZN,1997.09.03,164237,28,27.875,28
AMZN,1997.09.04,279890,30.625,30.5,30.625
AMZN,1997.09.05,160110,30,30,30.375
AMZN,1997.09.08,473411,36,36,36.25
AMZN,1997.09.09,754437,38.875,38.75,39
AMZN,1997.09.10,327815,39.625,39.5,39.625
AMZN,1997.09.11,358010,37.875,37.875,38.125
AMZN,1997.09.12,280923,44.25,44,44.25
AMZN,1997.09.15,468621,37.125,37,37.125
AMZN,1997.09.16,539515,40.25,40.25,40.625
AMZN,1997.09.17,218704,40.875,40.625,40.875
AMZN,1997.09.18,178919,39.5,39.375,39.5
AMZN,1997.09.19,750347,47.375,47.25,47.375
AMZN,1997.09.22,1420796,54,54.0625,54.1875
AMZN,1997.09.23,646446,55.5,55.5,55.75
AMZN,1997.09.24,688186,52.5,52.5,52.5625
AMZN,1997.09.25,417343,48.9375,48.625,48.9375
AMZN,1997.09.26,228965,50,49.625,50.125
AMZN,1997.09.29,199571,48.5,48.125,48.5
AMZN,1997.09.30,442960,52.0625,52.0625,52.125
AMZN,1997.10.01,418881,48.25,48.125,48.5
AMZN,1997.10.02,157240,48.125,47.75,48
AMZN,1997.10.03,97710,48.1875,47.75,48.1875
AMZN,1997.10.06,169978,49.5,49,49.5
AMZN,1997.10.07,146523,48.6875,48.625,48.75
AMZN,1997.10.08,234767,48.0625,47.875,48.0625
AMZN,1997.10.09,331518,45,44.875,45
AMZN,1997.10.10,317819,46.8125,46.375,46.8125
AMZN,1997.10.13,68740,48,47.75,48
AMZN,1997.10.14,129420,47.75,47.625,47.75
AMZN,1997.10.15,200670,47.0625,46.75,47.0625
AMZN,1997.10.16,291863,43.5,43.4375,43.625
AMZN,1997.10.17,212475,43.5,43.125,43.5
AMZN,1997.10.20,410944,45.875,45.875,46
AMZN,1997.10.21,1012695,53.125,53,53.125
AMZN,1997.10.22,437230,54.25,54,54.375
AMZN,1997.10.23,474186,54,53.5,54
AMZN,1997.10.24,795593,60.3125,59.875,60.1875
AMZN,1997.10.27,512577,51.25,50.75,51.25
AMZN,1997.10.28,985303,59.375,59.25,59.375
AMZN,1997.10.29,599059,64.6875,64.25,64.6875
AMZN,1997.10.30,400708,61.5,61.25,61.75
AMZN,1997.10.31,421212,61,61,61.125
AMZN,1997.11.03,167948,60.875,61,61.25
AMZN,1997.11.04,198937,59.5,59.25,59.5
AMZN,1997.11.05,259187,58.5,58.5,59
AMZN,1997.11.06,244570,55.9375,55.75,56.125
AMZN,1997.11.07,220891,53.75,53.625,54
AMZN,1997.11.10,232371,50.5,50.5,50.625
AMZN,1997.11.11,362038,47.375,47.25,47.5
AMZN,1997.11.12,726893,45.25,45,45.25
AMZN,1997.11.13,360263,46.3125,46.25,46.875
AMZN,1997.11.14,491567,50,49.625,50
AMZN,1997.11.17,620398,52.5,52.125,52.5
AMZN,1997.11.18,156302,53,52.875,52.9375
AMZN,1997.11.19,212313,54.125,53.75,54.125
AMZN,1997.11.20,494768,55,54.625,54.75
AMZN,1997.11.21,218050,53.875,53.875,54
AMZN,1997.11.24,169623,50.75,50.75,51
AMZN,1997.11.25,276721,50.4375,50.3125,50.4375
AMZN,1997.11.26,136614,51.125,51.125,51.375
AMZN,1997.11.28,134584,49.5,49.5,49.625
AMZN,1997.12.01,199788,51.25,51.125,51.625
AMZN,1997.12.02,105781,50.8125,50.8125,51.125
AMZN,1997.12.03,107918,52.375,52.125,52.375
AMZN,1997.12.04,254756,54,53.75,54.125
AMZN,1997.12.05,222651,55.125,54.625,55.125
AMZN,1997.12.08,398491,56.5,56.5,56.75
AMZN,1997.12.09,111647,56.25,55.625,56
AMZN,1997.12.10,120968,54.125,54.125,54.75
AMZN,1997.12.11,419446,56.25,55.75,56.25
AMZN,1997.12.12,223877,54.5,54.5,55
AMZN,1997.12.15,142756,55,54.875,55.25
AMZN,1997.12.16,141060,53.5,53.5,53.875
AMZN,1997.12.17,514290,52.6875,52.6875,53.25
AMZN,1997.12.18,268260,51.5,51.625,51.9375
AMZN,1997.12.19,398304,54,53.375,54.25
AMZN,1997.12.22,364529,56.375,56.3125,57
AMZN,1997.12.23,99061,55.5,55.5,55.75
AMZN,1997.12.24,195100,55.25,55.25,55.5
AMZN,1997.12.26,40721,54.25,53.875,54.625
AMZN,1997.12.29,213551,57,57,57.5
AMZN,1997.12.30,525138,58.1875,58.125,58.1875
AMZN,1997.12.31,373304,60.25,60.25,60.3125
AMZN,1998.01.02,139513,59.5,58.75,59.5
AMZN,1998.01.05,300685,57,57,57.125
AMZN,1998.01.06,349066,58.0625,57.9375,58.25
AMZN,1998.01.07,227864,57.375,57.25,57.5625
AMZN,1998.01.08,502911,55.375,55.375,55.625
AMZN,1998.01.09,555396,51.125,50.8125,51.125
AMZN,1998.01.12,618310,51.625,51.4375,51.6875
AMZN,1998.01.13,611585,55.75,55.4375,55.75
AMZN,1998.01.14,711840,58.5,58.375,58.5
AMZN,1998.01.15,502896,59.4375,59.375,59.4375
AMZN,1998.01.16,216225,57.5,57.25,57.75
AMZN,1998.01.20,457895,59.4375,59.4375,59.5
AMZN,1998.01.21,729745,60.875,60.75,60.875
AMZN,1998.01.22,791541,61.625,61.625,61.875
AMZN,1998.01.23,762200,59.25,59.25,59.3125
AMZN,1998.01.26,394661,57.75,57.75,57.875
AMZN,1998.01.27,343624,57,56.5,57
AMZN,1998.01.28,442198,57.25,57.25,57.375
AMZN,1998.01.29,404340,59.5,59.375,59.5
AMZN,1998.01.30,311658,59,59,59.125
AMZN,1998.02.02,578233,62.375,62.375,62.4375
AMZN,1998.02.03,370196,61.8125,61.375,61.8125
AMZN,1998.02.04,103712,60.75,60.75,61
AMZN,1998.02.05,487237,59.25,59.125,59.25
AMZN,1998.02.06,179030,58.875,58.875,59.125
AMZN,1998.02.09,220512,58.25,58.25,58.3125
AMZN,1998.02.10,1029167,63.625,63.5,63.75
AMZN,1998.02.11,545235,63.5,63.5,63.75
AMZN,1998.02.12,253857,63.125,62.875,63.125
AMZN,1998.02.13,702491,62.25,62.25,62.75
AMZN,1998.02.17,199859,61.75,61.25,61.625
AMZN,1998.02.18,248392,60.875,60.875,61.125
AMZN,1998.02.19,370638,62.75,62.75,62.9375
AMZN,1998.02.20,226341,63.25,63.25,63.375
AMZN,1998.02.23,333254,64.875,64.5,65
AMZN,1998.02.24,1168162,64.875,64.875,65.125
AMZN,1998.02.25,564702,65.875,65.6875,65.875
AMZN,1998.02.26,1286086,72.75,72.75,73
AMZN,1998.02.27,2069319,77,77,77.0625
AMZN,1998.03.02,917630,76.25,76.25,76.5
AMZN,1998.03.03,671567,71.75,71.5,71.75
AMZN,1998.03.04,612530,73.4375,73.25,73.4375
AMZN,1998.03.05,1005479,75,75,75.375
AMZN,1998.03.06,492950,76.75,76.375,76.75
AMZN,1998.03.09,1929909,83.5,83.375,83.625
AMZN,1998.03.10,2081992,83.10938,82.875,82.9375
AMZN,1998.03.11,1047849,79.625,79.6875,79.9375
AMZN,1998.03.12,820516,78.5,78.25,79
AMZN,1998.03.13,545859,78.6875,78.625,78.75
AMZN,1998.03.16,277849,79,79,79.5
AMZN,1998.03.17,261142,79.875,79.625,79.875
AMZN,1998.03.18,1143999,85.3125,85.3125,85.6875
AMZN,1998.03.19,1015303,84,84,84.125
AMZN,1998.03.20,536089,84,83.75,84
AMZN,1998.03.23,258256,83.8125,83.8125,84
AMZN,1998.03.24,473835,84.25,83.625,84.25
AMZN,1998.03.25,944098,81.6875,81.6875,81.75
AMZN,1998.03.26,660038,82.75,82.625,82.875
AMZN,1998.03.27,640689,85,85,85.25
AMZN,1998.03.30,460910,85.875,85.75,85.875
AMZN,1998.03.31,549470,85.53125,85.5,85.5625
AMZN,1998.04.01,1211946,90.125,90.125,90.375
AMZN,1998.04.02,1395269,95.0625,94.875,95.125
AMZN,1998.04.03,979538,93,93.125,93.5
AMZN,1998.04.06,921607,88.625,88.625,89
AMZN,1998.04.07,979182,85.25,85.25,85.5
AMZN,1998.04.08,947498,88.625,88.5,88.625
AMZN,1998.04.09,1342707,95.25,95.25,95.5625
AMZN,1998.04.13,920204,94.3125,94.3125,94.625
AMZN,1998.04.14,1368976,97.1875,97,97.125
AMZN,1998.04.15,936452,96.125,95.75,96.125
AMZN,1998.04.16,1359230,98.5,98.5,99
AMZN,1998.04.17,589254,94.875,94.75,94.875
AMZN,1998.04.20,752305,94.25,94.125,94.375
AMZN,1998.04.21,699608,93.0625,93.0625,93.5
AMZN,1998.04.22,945121,87.25,87.25,87.625
AMZN,1998.04.23,1030025,81,80.875,81.25
AMZN,1998.04.24,1410130,84.875,84.875,85
AMZN,1998.04.27,1585076,82.75,82.6875,82.75
AMZN,1998.04.28,5835315,95.625,95.5,95.6875
AMZN,1998.04.29,2407195,95.5,95.5,95.5625
AMZN,1998.04.30,1883616,91.75,91.625,91.875
AMZN,1998.05.01,781069,94.5,94.25,94.4375
AMZN,1998.05.04,649103,95.25,94.75,95.25
AMZN,1998.05.05,502099,93.71875,93.5625,93.875
AMZN,1998.05.06,623756,90.375,90.25,90.375
AMZN,1998.05.07,1162198,91,90.75,91
AMZN,1998.05.08,409299,92.375,92.1875,92.375
AMZN,1998.05.11,962261,86.875,86.875,86.9375
AMZN,1998.05.12,974039,91.375,91.125,91.375
AMZN,1998.05.13,1167505,92.875,92.875,93
AMZN,1998.05.14,720053,91.5625,91.5625,91.875
AMZN,1998.05.15,387795,89.625,89.625,89.6875
AMZN,1998.05.18,556812,88.0625,88,88.0625
AMZN,1998.05.19,289481,90.375,90,90.375
AMZN,1998.05.20,338831,88.625,88.625,89
AMZN,1998.05.21,285456,88.75,88.6875,88.75
AMZN,1998.05.22,490545,86,86,86.5625
AMZN,1998.05.26,911390,81.875,81.875,82.0625
AMZN,1998.05.27,1942278,86.625,86.625,86.6875
AMZN,1998.05.28,787372,85.9375,85.75,85.9375
AMZN,1998.05.29,723720,88.125,87.75,88
AMZN,1998.06.01,673142,85.625,85.625,85.875
AMZN,1998.06.02,1372875,43.6875,43.6875,43.875
AMZN,1998.06.03,1101375,42.25,42.25,42.5
AMZN,1998.06.04,836650,43.875,43.625,43.875
AMZN,1998.06.05,573177,44.25,44,44.25
AMZN,1998.06.08,914706,46.25,46.125,46.25
AMZN,1998.06.09,3256372,51.25,51.25,51.3125
AMZN,1998.06.10,4076128,54.125,54.125,54.3125
AMZN,1998.06.11,6024708,62.5,62.4375,62.5
AMZN,1998.06.12,3647133,61,60.9375,61
AMZN,1998.06.15,5659701,65.75,65.75,65.9375
AMZN,1998.06.16,6596743,73.625,73.4375,73.625
AMZN,1998.06.17,6786075,79,79,79.0625
AMZN,1998.06.18,5328752,71.9375,71.9375,72
AMZN,1998.06.19,6169957,75.8125,75.75,75.8125
AMZN,1998.06.22,6111073,81.375,81.25,81.375
AMZN,1998.06.23,6310398,92.6875,92.6875,92.75
AMZN,1998.06.24,9982129,99.8125,99.8125,99.875
AMZN,1998.06.25,9191578,99.0625,99.125,99.25
AMZN,1998.06.26,5244227,94.25,94.125,94.25
AMZN,1998.06.29,4124519,98.75,98.75,98.875
AMZN,1998.06.30,3678527,99.75,99.6875,99.75
AMZN,1998.07.01,4749434,114.125,114.125,114.1875
AMZN,1998.07.02,8808952,124,124,124.125
AMZN,1998.07.06,7911129,139.5,139.625,139.6875
AMZN,1998.07.07,7973414,122.125,122.125,122.1875
AMZN,1998.07.08,9855356,107.125,107.0625,107.5
AMZN,1998.07.09,4959713,105.5,105.125,105.1875
AMZN,1998.07.10,4199742,99.5,99.5,99.625
AMZN,1998.07.13,3240721,107.625,107.5,107.5625
AMZN,1998.07.14,4269783,115,115.375,115.5625
AMZN,1998.07.15,2962552,112.5,112.375,112.5
AMZN,1998.07.16,2348308,113.375,113.25,113.5
AMZN,1998.07.17,2995545,119.8125,119.8125,120
AMZN,1998.07.20,6055217,137.5,137.4375,137.5
AMZN,1998.07.21,7996616,132.0625,132,132.5
AMZN,1998.07.22,4718949,134,133.9375,134
AMZN,1998.07.23,4682817,127.625,127.25,127.625
AMZN,1998.07.24,4871840,124.25,124.25,124.375
AMZN,1998.07.27,4847470,125.5625,125.5,125.5625
AMZN,1998.07.28,3480880,118.9375,118.9375,119
AMZN,1998.07.29,3298258,107.8125,107.75,107.8125
AMZN,1998.07.30,5338792,113.75,113.625,113.75
AMZN,1998.07.31,2256483,110.875,110.875,111
AMZN,1998.08.03,2163860,108.25,108,108.25
AMZN,1998.08.04,4700700,109.875,109.625,109.875
AMZN,1998.08.05,3871557,106.1875,106.1875,106.25
AMZN,1998.08.06,3114189,109.5,109.25,109.3125
AMZN,1998.08.07,3933574,116,115.75,116
AMZN,1998.08.10,3108101,121.625,121.625,121.75
AMZN,1998.08.11,4725901,124,124,124.0625
AMZN,1998.08.12,3385892,130.375,130.375,130.5
AMZN,1998.08.13,4141724,127.5,127.5,127.625
AMZN,1998.08.14,3258147,122.75,122.375,122.5
AMZN,1998.08.17,2447917,119.6875,119.5,119.6875
AMZN,1998.08.18,3026842,128.6875,128.6875,128.75
AMZN,1998.08.19,3253182,128.75,128.875,128.9375
AMZN,1998.08.20,2657011,129.125,129.125,129.1875
AMZN,1998.08.21,2533401,129.6875,129.6875,129.75
AMZN,1998.08.24,2339778,134.75,134.5625,134.75
AMZN,1998.08.25,2406881,131.625,131.4375,131.6875
AMZN,1998.08.26,2744348,127.25,127.25,127.5625
AMZN,1998.08.27,2686583,119,119.4375,119.625
AMZN,1998.08.28,6545716,105.89063,105.6875,105.875
AMZN,1998.08.31,6875267,83.75,83.5,83.75
AMZN,1998.09.01,11321844,79.95313,79.9375,80.25
AMZN,1998.09.02,7962153,87.875,87.6875,88
AMZN,1998.09.03,4282178,85.875,85.875,86
AMZN,1998.09.04,2998443,86.25,86.25,86.5
AMZN,1998.09.08,3691343,92.25,92.125,92.25
AMZN,1998.09.09,3014478,84.5,84.25,84.5625
AMZN,1998.09.10,5365926,79.625,79.9375,80
AMZN,1998.09.11,3973714,76.0625,76,76.0625
AMZN,1998.09.14,2527888,73.6875,73.625,73.6875
AMZN,1998.09.15,2894173,73,72.9375,73
AMZN,1998.09.16,6577556,84.5,84.625,84.75
AMZN,1998.09.17,7142786,77,77,77.125
AMZN,1998.09.18,2823062,79.6875,79.625,79.6875
AMZN,1998.09.21,4005205,85.5,85.5,85.5625
AMZN,1998.09.22,5095129,88.1875,88.125,88.25
AMZN,1998.09.23,7679508,105.125,105,105.125
AMZN,1998.09.24,8606399,102.125,102,102.0625
AMZN,1998.09.25,6167662,109.25,109.25,109.3125
AMZN,1998.09.28,6498520,115.625,115.625,115.8125
AMZN,1998.09.29,6453281,113.125,113,113.0625
AMZN,1998.09.30,4946739,111.625,111.4375,111.5
AMZN,1998.10.01,5778010,102.625,102.5625,102.75
AMZN,1998.10.02,5805786,110.25,110.125,110.1875
AMZN,1998.10.05,4126506,106,106,106.125
AMZN,1998.10.06,4731063,108.3125,108.25,108.3125
AMZN,1998.10.07,7270379,93.4375,93.25,93.3125
AMZN,1998.10.08,5099507,86.1875,86.125,86.1875
AMZN,1998.10.09,3480327,91.1875,91,91.1875
AMZN,1998.10.12,3661555,93.1875,93.125,93.1875
AMZN,1998.10.13,1793918,91.375,91.375,91.4375
AMZN,1998.10.14,2612203,93.5,93.5,93.75
AMZN,1998.10.15,2848672,97.0625,97,97.125
AMZN,1998.10.16,3591816,99.4375,99.4375,99.5
AMZN,1998.10.19,2803662,105.75,105.75,106.125
AMZN,1998.10.20,3218070,106.75,107.125,107.25
AMZN,1998.10.21,2130090,110,109.875,110
AMZN,1998.10.22,4484834,114.6875,114.4375,114.625
AMZN,1998.10.23,2292223,116.125,116.125,116.25
AMZN,1998.10.26,3276675,121.4375,121.375,121.4375
AMZN,1998.10.27,3388505,116.3125,116.25,116.3125
AMZN,1998.10.28,3346788,117.0625,117,117.0625
AMZN,1998.10.29,5533411,126.5,126.5,126.6875
AMZN,1998.10.30,3559348,126.4375,126.4375,126.5
AMZN,1998.11.02,5289138,131,130.5625,130.6875
AMZN,1998.11.03,3083521,126.0625,126.25,126.25
AMZN,1998.11.04,3420680,129.8125,129.875,129.875
AMZN,1998.11.05,2467805,128.5,128.75,128.875
AMZN,1998.11.06,3170075,124.5625,124.5625,124.625
AMZN,1998.11.09,3658854,126.875,126.75,126.8125
AMZN,1998.11.10,5764987,131.75,131.875,132
AMZN,1998.11.11,2762843,126.625,126.5,126.6875
AMZN,1998.11.12,2005159,131,130.1875,131
AMZN,1998.11.13,1578503,127.75,127.5,127.8125
AMZN,1998.11.16,1990665,126.25,126.25,126.375
AMZN,1998.11.17,10279448,148.5,148.6875,149
AMZN,1998.11.18,9965777,164,164.125,164.25
AMZN,1998.11.19,6548700,153.25,153.125,153.25
AMZN,1998.11.20,11314228,180.625,179.625,179.75
AMZN,1998.11.23,11559042,218,217.75,217.8125
AMZN,1998.11.24,13820992,214.5,214.25,214.625
AMZN,1998.11.25,4642721,210.3125,210,210.3125
AMZN,1998.11.27,1625386,216.625,216,216.5
AMZN,1998.11.30,5042589,192,192,192.0625
AMZN,1998.12.01,7949560,209.5,209.5,209.5625
AMZN,1998.12.02,4986876,199.5,199.5625,199.625
AMZN,1998.12.03,3674692,189.5,189.1875,189.1875
AMZN,1998.12.04,3754325,188.5,188.125,188.625
AMZN,1998.12.07,2653910,191,190.875,191
AMZN,1998.12.08,4303772,204.0625,204.5,204.5
AMZN,1998.12.09,7848196,216.25,217.75,217.8125
AMZN,1998.12.10,5108197,213.125,213.125,213.25
AMZN,1998.12.11,4295989,223,222.9375,223
AMZN,1998.12.14,6534835,222.25,222.3125,222.5
AMZN,1998.12.15,6457110,242.75,242.4375,242.5
AMZN,1998.12.16,17302860,289,289.1875,289.25
AMZN,1998.12.17,11488847,276.75,276.5625,276.75
AMZN,1998.12.18,3882682,286.6875,286.6875,286.75
AMZN,1998.12.21,5666778,318.75,318.6875,318.75
AMZN,1998.12.22,5361398,322.375,323.9375,324
AMZN,1998.12.23,2463539,325,325,325.125
AMZN,1998.12.24,913823,324.8125,324.8125,325
AMZN,1998.12.28,5045286,351.9375,351.375,351.9375
AMZN,1998.12.29,4156789,332.3125,331.4375,332.3125
AMZN,1998.12.30,5518777,321.25,321.25,321.3125
AMZN,1998.12.31,3108440,321.25,321.1875,321.25
AMZN,1999.01.04,6661788,354.9375,354.9375,355.375
AMZN,1999.01.05,32033614,124.5,124.5,124.625
AMZN,1999.01.06,18445464,138,138,138.0625
AMZN,1999.01.07,24141567,158.875,158.8125,158.8125
AMZN,1999.01.08,33862153,160.25,161.125,161.375
AMZN,1999.01.11,19787941,184.625,184.5625,184.625
AMZN,1999.01.12,12430003,163.375,163.375,164
AMZN,1999.01.13,15224311,148,147.9375,148
AMZN,1999.01.14,10627979,138,138,138.0625
AMZN,1999.01.15,10214442,140.375,140,140.125
AMZN,1999.01.19,5815365,139.8125,139.75,139.8125
AMZN,1999.01.20,15588442,113,112.9375,113
AMZN,1999.01.21,23932511,106,105.9375,106
AMZN,1999.01.22,22272611,123,123,123.125
AMZN,1999.01.25,13937466,112.375,112.375,112.4375
AMZN,1999.01.26,12519377,115.09375,115,115.1875
AMZN,1999.01.27,17793096,125.625,125.625,125.6875
AMZN,1999.01.28,12140705,122.875,122.875,122.9375
AMZN,1999.01.29,8307367,116.9375,116.875,116.9375
AMZN,1999.02.01,6510404,115.875,115.75,115.875
AMZN,1999.02.02,6615141,110.25,110.375,110.4375
AMZN,1999.02.03,9535692,125.75,125.6875,125.75
AMZN,1999.02.04,5908511,118,118,118.0625
AMZN,1999.02.05,4335289,115.875,115.6875,115.75
AMZN,1999.02.08,6373132,109.125,109.0625,109.125
AMZN,1999.02.09,6644620,100,100,100.0625
AMZN,1999.02.10,6685761,97.4375,97.4375,97.5
AMZN,1999.02.11,6975642,109.875,109.875,109.9375
AMZN,1999.02.12,3929752,104.5,104.5,104.5625
AMZN,1999.02.16,3939305,98.625,98.625,98.6875
AMZN,1999.02.17,4884895,93.5,93.5,93.5625
AMZN,1999.02.18,10904979,89.5,89.75,89.9375
AMZN,1999.02.19,13656720,101.875,101.8125,101.875
AMZN,1999.02.22,9762608,106.5,106.4375,106.5
AMZN,1999.02.23,10726028,115.1875,115.125,115.1875
AMZN,1999.02.24,12670652,110.9375,110.9375,111
AMZN,1999.02.25,18657743,125,124.875,125
AMZN,1999.02.26,12929723,128.125,128.125,128.0625
AMZN,1999.03.01,9849507,133,132.875,133
AMZN,1999.03.02,8440069,121.3125,121.3125,121.3125
AMZN,1999.03.03,7905091,123.5,123.4375,123.5625
AMZN,1999.03.04,9281707,120.125,120.0625,120.125
AMZN,1999.03.05,6191191,121.5,121.5625,121.625
AMZN,1999.03.08,5322246,122.1875,122.125,122.1875
AMZN,1999.03.09,8255659,129.9375,129.875,129.9375
AMZN,1999.03.10,7175100,137.125,137.0625,137.125
AMZN,1999.03.11,8259094,134.875,134.8125,134.875
AMZN,1999.03.12,4727130,133.3125,133.3125,133.5
AMZN,1999.03.15,3560624,138.9375,138.8125,139
AMZN,1999.03.16,3812215,133.8125,133.75,133.8125
AMZN,1999.03.17,3980259,131,131,131.0625
AMZN,1999.03.18,6242768,138.4375,138.375,138.4375
AMZN,1999.03.19,5429520,135.0625,135.0625,135.1875
AMZN,1999.03.22,3358267,132,132,132
AMZN,1999.03.23,5660786,119.375,119.375,119.4375
AMZN,1999.03.24,5829418,123.6875,123.625,123.6875
AMZN,1999.03.25,8150712,139.875,139.75,139.875
AMZN,1999.03.26,12659854,139.0625,139.0625,139.0625
AMZN,1999.03.29,9604905,149.625,149.6875,149.625
AMZN,1999.03.30,13441286,164.6875,164.6875,164.8125
AMZN,1999.03.31,11258616,172.1875,172.0625,172.1875
AMZN,1999.04.01,5900082,171,170.9375,171
AMZN,1999.04.05,8077181,186.5,186.3125,186.5
AMZN,1999.04.06,7359206,182.875,182.875,182.9375
AMZN,1999.04.07,6658492,175.8125,175.8125,175.875
AMZN,1999.04.08,5848567,179,179,179
AMZN,1999.04.09,3465231,182.875,182.875,183
AMZN,1999.04.12,4358402,184.4375,183.875,184.4375
AMZN,1999.04.13,4063687,178.375,178.25,178.375
AMZN,1999.04.14,5020711,168,167.9375,167.875
AMZN,1999.04.15,8340295,167.25,167.9375,167.75
AMZN,1999.04.16,16084847,190,189.9375,190
AMZN,1999.04.19,14367357,158.9375,158.9375,159
AMZN,1999.04.20,10125345,172,171.75,172
AMZN,1999.04.21,5588511,179.25,179.1875,179.25
AMZN,1999.04.22,6320130,190.0625,190.375,190.5
AMZN,1999.04.23,16077328,210.125,210.125,210.1875
AMZN,1999.04.26,7125982,207.1875,207,207.1875
AMZN,1999.04.27,9091506,205.875,205.875,205.9375
AMZN,1999.04.28,9918175,193.5,193.5625,193.5
AMZN,1999.04.29,23420353,168.25,168,168.125
AMZN,1999.04.30,6907648,172.0625,172,172.0625
AMZN,1999.05.03,13248004,150.9375,150.9375,151
AMZN,1999.05.04,11045943,143,142.875,143
AMZN,1999.05.05,14002739,146.5,146.4375,146.5
AMZN,1999.05.06,9240597,137.375,137,137.375
AMZN,1999.05.07,8427285,136.375,136,136.375
AMZN,1999.05.10,7246994,146.875,146.75,146.875
AMZN,1999.05.11,7057811,148.375,148.3125,148.375
AMZN,1999.05.12,3716173,142.9375,142.875,142.9375
AMZN,1999.05.13,5806940,136,136,136.1875
AMZN,1999.05.14,5688854,132.375,132.375,132.4375
AMZN,1999.05.17,10564746,137.625,137.3125,137.4375
AMZN,1999.05.18,6291493,132.625,132.625,132.6875
AMZN,1999.05.19,6398666,139.5625,139.5,139.5625
AMZN,1999.05.20,3489691,130.8125,130.8125,130.8125
AMZN,1999.05.21,4058960,128.5625,128.4375,128.5625
AMZN,1999.05.24,7250818,117.5,117.4375,117.5
AMZN,1999.05.25,7924037,111.5625,111.5,111.5625
AMZN,1999.05.26,10776985,120.9375,120.875,120.9375
AMZN,1999.05.27,6863594,114.5625,114.5,114.5625
AMZN,1999.05.28,4941086,118.75,118.6875,118.75
AMZN,1999.06.01,10248101,105.8125,105.6875,105.75
AMZN,1999.06.02,18691539,112.125,112.0625,112.125
AMZN,1999.06.03,8796308,105.0625,105,105.0625
AMZN,1999.06.04,9914527,108.4375,108.375,108.4375
AMZN,1999.06.07,8590767,117.375,117.375,117.4375
AMZN,1999.06.08,7169382,111.5625,111.5,111.5625
AMZN,1999.06.09,4581924,114,114,114.25
AMZN,1999.06.10,6463742,115.9375,115.9375,116
AMZN,1999.06.11,7036328,105.8125,105.75,105.8125
AMZN,1999.06.14,10508835,92,91.75,91.875
AMZN,1999.06.15,9289223,96.5,96.3125,96.5
AMZN,1999.06.16,10995946,111.6875,111.625,111.75
AMZN,1999.06.17,9656052,112.9375,112.9375,113
AMZN,1999.06.18,4071360,111.3125,111.25,111.3125
AMZN,1999.06.21,8222960,123.5,123.5,123.5
AMZN,1999.06.22,8493038,117.5,117.5,117.5625
AMZN,1999.06.23,8311449,117.75,117.75,117.8125
AMZN,1999.06.24,4241727,113.625,113.625,113.6875
AMZN,1999.06.25,4953328,110.1875,110.125,110.1875
AMZN,1999.06.28,8541036,110.6875,110.625,110.6875
AMZN,1999.06.29,7916067,116.0625,116,116.0625
AMZN,1999.06.30,8635907,125.125,125.0625,125.125
AMZN,1999.07.01,7289347,122.375,122.3125,122.375
AMZN,1999.07.02,3647989,124.0625,124,124.0625
AMZN,1999.07.06,7616617,126.875,126.8125,126.875
AMZN,1999.07.07,5052413,121.875,121.875,122
AMZN,1999.07.08,5374995,125.375,125,125.375
AMZN,1999.07.09,2822934,125.5,125.5,125.5625
AMZN,1999.07.12,5393101,117.375,117.1875,117.375
AMZN,1999.07.13,10349674,126.125,126,126.125
AMZN,1999.07.14,9812802,135,134.9375,135
AMZN,1999.07.15,11532518,139.5625,139.375,139.5
AMZN,1999.07.16,5223702,137.625,137.5625,137.625
AMZN,1999.07.19,4767140,131.6875,131.6875,131.875
AMZN,1999.07.20,8695720,120.125,120.125,120.3125
AMZN,1999.07.21,8691082,125.4375,125.375,125.4375
AMZN,1999.07.22,29049590,107.1875,107.1875,107.25
AMZN,1999.07.23,15245481,114.5625,114.5,114.5625
AMZN,1999.07.26,15493685,105.9375,105.9375,106
AMZN,1999.07.27,12037126,101,100.875,100.9375
AMZN,1999.07.28,13030551,105.75,105.625,105.75
AMZN,1999.07.29,9731752,101.5625,101.5625,101.625
AMZN,1999.07.30,6101030,100.0625,100.375,100.1875
AMZN,1999.08.02,8605791,94,94,94.0625
AMZN,1999.08.03,14720683,94.875,94.8125,94.875
AMZN,1999.08.04,11323360,88.4375,88.375,88.4375
AMZN,1999.08.05,18983448,97.25,97.1875,97.25
AMZN,1999.08.06,10717729,89.5625,89.5625,89.5625
AMZN,1999.08.09,6592936,85.5,85.4375,85.5
AMZN,1999.08.10,11726183,91,90.9375,91
AMZN,1999.08.11,12960793,90.9375,90.9375,91
AMZN,1999.08.12,6651136,91.75,91.75,91.8125
AMZN,1999.08.13,5500101,97.4375,97.3125,97.4375
AMZN,1999.08.16,6459295,98.3125,98.1875,98.25
AMZN,1999.08.17,12069306,109.25,109.1875,109.25
AMZN,1999.08.18,14443470,113.125,113.125,113.1875
AMZN,1999.08.19,9245152,106.125,106.0625,106.125
AMZN,1999.08.20,7228784,113.4375,113.375,113.4375
AMZN,1999.08.23,9741355,118.375,118.4375,118.375
AMZN,1999.08.24,12697483,120.0625,120,120.0625
AMZN,1999.08.25,10615675,132.875,132.8125,132.875
AMZN,1999.08.26,9776317,128.5625,128.5625,128.625
AMZN,1999.08.27,6556037,128.5,128.4375,128.5
AMZN,1999.08.30,9387059,119.25,118.9375,119.25
AMZN,1999.08.31,16652822,124.375,124.3125,124.375
AMZN,1999.09.01,11201534,119.0625,119.0625,119.0625
AMZN,1999.09.02,17073966,60.0625,60.0625,60.125
AMZN,1999.09.03,16672744,62.4375,62.375,62.4375
AMZN,1999.09.07,9150084,62.9375,62.9375,63
AMZN,1999.09.08,7092355,61.4375,61.4375,61.5
AMZN,1999.09.09,9327092,63.625,63.625,63.625
AMZN,1999.09.10,12564617,66.5,66.4375,66.5
AMZN,1999.09.13,7842470,63.3125,63.3125,63.375
AMZN,1999.09.14,8886067,66,65.875,66
AMZN,1999.09.15,7917309,65.5625,65.5,65.5625
AMZN,1999.09.16,7254587,65.25,65.1875,65.3125
AMZN,1999.09.17,7305318,63.8125,63.75,63.8125
AMZN,1999.09.20,6013056,62.75,62.6875,62.75
AMZN,1999.09.21,8302260,62.25,62.1875,62.25
AMZN,1999.09.22,10148144,66,65.9375,66
AMZN,1999.09.23,14608515,62.25,62.25,62.25
AMZN,1999.09.24,11121280,65,65,65.0625
AMZN,1999.09.27,14529864,62.5625,62.5,62.5625
AMZN,1999.09.28,15904655,65.875,65.8125,65.875
AMZN,1999.09.29,80380734,80.75,80.75,80.8125
AMZN,1999.09.30,31461138,79.9375,79.9375,79.875
AMZN,1999.10.01,10531274,77.25,77.25,77.3125
AMZN,1999.10.04,9880206,77.0625,77,77.0625
AMZN,1999.10.05,16593526,78.4375,78.4375,78.4375
AMZN,1999.10.06,15689206,82.4375,82.375,82.4375
AMZN,1999.10.07,24853406,87.3125,87.25,87.3125
AMZN,1999.10.08,11590273,89.25,89.1875,89.25
AMZN,1999.10.11,6783188,88.375,88.125,88.1875
AMZN,1999.10.12,7317236,84.9375,84.9375,85
AMZN,1999.10.13,11715464,79.9375,79.875,79.9375
AMZN,1999.10.14,12913239,79.59375,79.5625,79.625
AMZN,1999.10.15,12380225,75.0625,75,75.0625
AMZN,1999.10.18,10939147,74.0625,74.0625,74.1875
AMZN,1999.10.19,7899664,76.625,76.5625,76.625
AMZN,1999.10.20,7846494,80.5,80.4375,80.5
AMZN,1999.10.21,9116437,80.75,80.6875,80.75
AMZN,1999.10.22,7399560,78.625,78.5625,78.625
AMZN,1999.10.25,7274488,82.75,82.6875,82.75
AMZN,1999.10.26,7817714,81.25,81.25,81.3125
AMZN,1999.10.27,12967230,75.9375,75.875,75.9375
AMZN,1999.10.28,36069850,71,71,71
AMZN,1999.10.29,9805393,70.625,70.5625,70.625
AMZN,1999.11.01,12952105,69.125,69.125,69.1875
AMZN,1999.11.02,13370473,66.4375,66.4375,66.4375
AMZN,1999.11.03,10887026,65.8125,65.75,65.8125
AMZN,1999.11.04,16917014,63.0625,63.0625,63.125
AMZN,1999.11.05,11253355,64.9375,64.875,64.9375
AMZN,1999.11.08,32869817,78,77.9375,78
AMZN,1999.11.09,26829387,70.8125,70.75,70.8125
AMZN,1999.11.10,11649569,72,71.875,72
AMZN,1999.11.11,9391352,73,72.9375,73
AMZN,1999.11.12,10429939,74.9375,74.875,74.9375
AMZN,1999.11.15,6498685,73.5,73.5,73.5625
AMZN,1999.11.16,15380229,78.9375,79,79
AMZN,1999.11.17,6747588,76.5,76.5,76.5625
AMZN,1999.11.18,5880846,77.9375,77.875,77.9375
AMZN,1999.11.19,5858182,77.9375,77.9375,78
AMZN,1999.11.22,10867543,80.5,80.4375,80.5
AMZN,1999.11.23,18557376,81.75,81.75,81.8125
AMZN,1999.11.24,14656400,87.25,87.1875,87.25
AMZN,1999.11.26,11637631,93.125,93.0625,93.125
AMZN,1999.11.29,18218864,90.4375,90.375,90.4375
AMZN,1999.11.30,13622274,85.0625,85,85.0625
AMZN,1999.12.01,10987714,85,84.9375,85
AMZN,1999.12.02,9643376,89.0625,89,89.0625
AMZN,1999.12.03,11295160,86.5625,86.5,86.5625
AMZN,1999.12.06,9306973,87.75,87.6875,87.75
AMZN,1999.12.07,6824446,86.0625,86.125,86.0625
AMZN,1999.12.08,13018551,88.5625,88.5,88.5625
AMZN,1999.12.09,42027565,103.625,103.5,103.625
AMZN,1999.12.10,15135203,106.6875,106.625,106.6875
AMZN,1999.12.13,8771498,102.5,102.5625,102.5625
AMZN,1999.12.14,10269381,95.625,95.625,95.6875
AMZN,1999.12.15,10246611,96.5,96.4375,96.5
AMZN,1999.12.16,7159918,94.875,94.8125,94.875
AMZN,1999.12.17,6108113,94.0625,94,94.0625
AMZN,1999.12.20,10673162,97,97,97.125
AMZN,1999.12.21,9620947,99.875,99.875,99.9375
AMZN,1999.12.22,6000618,97.6875,97.6875,97.75
AMZN,1999.12.23,13090506,90,89.9375,90
AMZN,1999.12.27,16735573,81.125,81.125,81.1875
AMZN,1999.12.28,10476133,82.3125,82.25,82.3125
AMZN,1999.12.29,5986274,83.5,83.4375,83.5
AMZN,1999.12.30,9342808,79.0625,79,79.0625
AMZN,1999.12.31,7332369,76.125,76.125,76.1875
AMZN,2000.01.03,16370374,89.375,89.375,89.4375
AMZN,2000.01.04,17643984,81.9375,81.9375,82
AMZN,2000.01.05,38832833,69.75,69.75,69.8125
AMZN,2000.01.06,18977420,65.5625,65.5,65.5625
AMZN,2000.01.07,10656489,69.5625,69.5625,69.625
AMZN,2000.01.10,14919174,69.1875,69.1875,69.25
AMZN,2000.01.11,10638588,66.75,66.6875,66.75
AMZN,2000.01.12,10902387,63.5625,63.5625,63.625
AMZN,2000.01.13,10573329,65.9375,65.875,65.9375
AMZN,2000.01.14,7047925,64.25,64.1875,64.25
AMZN,2000.01.18,5751116,64.125,64.125,64.1875
AMZN,2000.01.19,8328513,66.8125,66.6875,66.8125
AMZN,2000.01.20,6037424,64.75,64.75,64.8125
AMZN,2000.01.21,11576368,62.0625,62,62.0625
AMZN,2000.01.24,29511478,70.125,70.25,70.25
AMZN,2000.01.25,9540832,69.25,69.1875,69.3125
AMZN,2000.01.26,6634770,64.8125,64.8125,64.875
AMZN,2000.01.27,6845681,66.9375,66.9375,67
AMZN,2000.01.28,13899282,61.6875,61.6875,61.75
AMZN,2000.01.31,10875621,64.5625,64.5625,64.625
AMZN,2000.02.01,13562633,67.4375,67.4375,67.5
AMZN,2000.02.02,14354872,69.4375,69.375,69.4375
AMZN,2000.02.03,44259436,84.1875,84.125,84.1875
AMZN,2000.02.04,11150410,78.5625,78.5,78.5625
AMZN,2000.02.07,10198685,75,74.9375,75
AMZN,2000.02.08,19646762,83.125,83.125,83.1875
AMZN,2000.02.09,9662769,80.25,80.375,80.4375
AMZN,2000.02.10,10058378,76.1875,76.125,76.1875
AMZN,2000.02.11,8377138,76.1875,76.125,76.1875
AMZN,2000.02.14,5216138,74.4375,74.375,74.4375
AMZN,2000.02.15,6475474,73.8125,73.75,73.8125
AMZN,2000.02.16,4311755,70.6875,70.625,70.6875
AMZN,2000.02.17,6203880,69,68.9375,69
AMZN,2000.02.18,8803031,64.75,64.75,64.8125
AMZN,2000.02.22,5763966,63.5625,63.5,63.5625
AMZN,2000.02.23,8537469,70.4375,70.375,70.4375
AMZN,2000.02.24,5941202,68.4375,68.4375,68.375
AMZN,2000.02.25,4922508,69.125,69.125,69.1875
AMZN,2000.02.28,5117269,65.75,65.6875,65.75
AMZN,2000.02.29,7194940,68.875,68.75,68.8125
AMZN,2000.03.01,5669449,65.875,65.8125,65.875
AMZN,2000.03.02,8035252,62.5625,62.5,62.5625
AMZN,2000.03.03,6143991,62.5,62.5,62.5625
AMZN,2000.03.06,7734504,63.9375,63.9375,64
AMZN,2000.03.07,4245288,63.5,63.5,63.5625
AMZN,2000.03.08,6009334,63.625,63.5625,63.6875
AMZN,2000.03.09,8381953,68.8125,68.75,68.8125
AMZN,2000.03.10,3771228,66.875,66.875,66.9375
AMZN,2000.03.13,5732076,65.3125,65.25,65.3125
AMZN,2000.03.14,4869956,65.625,65.625,65.75
AMZN,2000.03.15,6145238,63.75,63.875,63.625
AMZN,2000.03.16,9821165,66.25,66.125,66.1875
AMZN,2000.03.17,5355160,64.8125,64.8125,64.875
AMZN,2000.03.20,5889990,64.1875,64.1875,64.25
AMZN,2000.03.21,17269016,72.375,72.4375,72.5
AMZN,2000.03.22,11691264,70.6875,70.6875,70.8125
AMZN,2000.03.23,5481110,67.6875,67.6875,67.75
AMZN,2000.03.24,9861616,72.6875,72.625,72.6875
AMZN,2000.03.27,4816610,73.125,73.125,73.1875
AMZN,2000.03.28,5238426,70.125,70.125,70.1875
AMZN,2000.03.29,5965400,66.25,66.25,66.3125
AMZN,2000.03.30,5080408,66.5,66.4375,66.5
AMZN,2000.03.31,5157101,67,66.9375,67
AMZN,2000.04.03,4955807,63.5625,63.5,63.5625
AMZN,2000.04.04,14454076,63.9375,63.9375,64
AMZN,2000.04.05,4953500,62.1875,62.1875,62.25
AMZN,2000.04.06,6086079,64.25,64.1875,64.25
AMZN,2000.04.07,6110947,67.5625,67.5625,67.625
AMZN,2000.04.10,4600385,63.375,63.3125,63.375
AMZN,2000.04.11,4757080,63.375,63.25,63.375
AMZN,2000.04.12,8772103,56.375,56.375,56.4375
AMZN,2000.04.13,10759452,48,48,48.0625
AMZN,2000.04.14,20226620,46.875,46.875,46.9375
AMZN,2000.04.17,12291976,47.0625,47.0625,47
AMZN,2000.04.18,10831276,54.9375,54.9375,55
AMZN,2000.04.19,5444148,53.4375,53.375,53.4375
AMZN,2000.04.20,4969184,52.375,52.3125,52.375
AMZN,2000.04.24,6753951,49.8125,49.8125,49.875
AMZN,2000.04.25,7218038,52.4375,52.375,52.4375
AMZN,2000.04.26,12108958,53.5,53.5,53.5625
AMZN,2000.04.27,11347260,52.875,52.8125,52.875
AMZN,2000.04.28,6883497,55.1875,55.1875,55.25
AMZN,2000.05.01,8853872,59.9375,59.9375,60
AMZN,2000.05.02,7531365,56.125,56.125,56.1875
AMZN,2000.05.03,5469045,54.125,54.125,54.1875
AMZN,2000.05.04,4760583,55.0625,55,55.375
AMZN,2000.05.05,4097539,58.5,58.4375,58.5
AMZN,2000.05.08,3981987,56.01563,56,56.0625
AMZN,2000.05.09,4581408,56.25,56.25,56.375
AMZN,2000.05.10,8770899,53.3125,53.25,53.3125
AMZN,2000.05.11,5617959,54.875,54.875,54.875
AMZN,2000.05.12,4001423,53.75,53.75,53.8125
AMZN,2000.05.15,4167952,56.0625,56,56.0625
AMZN,2000.05.16,6477847,59.0625,59,59.0625
AMZN,2000.05.17,7057583,61,61,61.0625
AMZN,2000.05.18,4767654,55.375,55.3125,55.4375
AMZN,2000.05.19,4649874,52.625,52.625,52.6875
AMZN,2000.05.22,8353562,51.875,51.875,51.9375
AMZN,2000.05.23,5890658,46.6875,46.625,46.6875
AMZN,2000.05.24,11751120,48.5625,48.625,48.6875
AMZN,2000.05.25,4971408,45.5,45.5,45.625
AMZN,2000.05.26,3655116,46.5,46.4375,46.5
AMZN,2000.05.30,5677353,51.75,51.6875,51.75
AMZN,2000.05.31,6937286,48.3125,48.3125,48.375
AMZN,2000.06.01,7682861,50.1875,50.125,50.1875
AMZN,2000.06.02,8402098,57.875,57.875,57.9375
AMZN,2000.06.05,6876728,54.5,54.375,54.4375
AMZN,2000.06.06,4900120,50.5625,50.5625,50.625
AMZN,2000.06.07,3915302,51.8125,51.75,51.8125
AMZN,2000.06.08,3088415,51.875,51.875,51.875
AMZN,2000.06.09,1946472,52.1875,52.125,52.1875
AMZN,2000.06.12,4060332,48.4375,48.3125,48.375
AMZN,2000.06.13,4847542,49,48.9375,49
AMZN,2000.06.14,5089509,46.4375,46.4375,46.5
AMZN,2000.06.15,3595927,46.3125,46.3125,46.375
AMZN,2000.06.16,3258377,46,45.9375,46
AMZN,2000.06.19,5204421,45.3125,45.3125,45.375
AMZN,2000.06.20,6254564,46.125,46,46.0625
AMZN,2000.06.21,3610903,46.0625,46,46.0625
AMZN,2000.06.22,10603090,42,42,42.0625
AMZN,2000.06.23,52221978,33.875,33.875,33.9375
AMZN,2000.06.26,21252083,33.9375,33.9375,34
AMZN,2000.06.27,17766901,36.5,36.5,36.5625
AMZN,2000.06.28,15010927,37.875,37.875,37.9375
AMZN,2000.06.29,9055587,37.125,37.125,37.25
AMZN,2000.06.30,6529882,36.3125,36.3125,36.3125
AMZN,2000.07.03,1854902,37,37,37.0625
AMZN,2000.07.05,4266843,36.5,36.5,36.5625
AMZN,2000.07.06,6830582,36.0625,36,36.125
AMZN,2000.07.07,3935101,36.125,36.125,36.25
AMZN,2000.07.10,4299841,35.0625,35.0625,35.125
AMZN,2000.07.11,9981382,33.125,33.0625,33.125
AMZN,2000.07.12,11438052,35.0625,35,35.0625
AMZN,2000.07.13,8649111,35,35,35.0625
AMZN,2000.07.14,22719231,42.5,42.625,42.6875
AMZN,2000.07.17,6650168,41.125,41.125,41.25
AMZN,2000.07.18,8061049,41.75,41.75,41.8125
AMZN,2000.07.19,4785207,40.875,40.75,40.875
AMZN,2000.07.20,7013226,40.3125,40.25,40.3125
AMZN,2000.07.21,4755432,41.125,41.0625,41.125
AMZN,2000.07.24,5847032,38.75,38.8125,38.75
AMZN,2000.07.25,27928499,37.625,37.5625,37.6875
AMZN,2000.07.26,15749168,36.0625,36,36.0625
AMZN,2000.07.27,23771596,31.375,31.375,31.375
AMZN,2000.07.28,12600701,30,30,30.0625
AMZN,2000.07.31,9574257,30.125,30.1875,30.1875
AMZN,2000.08.01,8207417,30.25,30.25,30.3125
AMZN,2000.08.02,4996827,30.8125,30.75,30.8125
AMZN,2000.08.03,5230445,31.5,31.5,31.5625
AMZN,2000.08.04,4912941,32.5,32.4375,32.5
AMZN,2000.08.07,4461656,33.8125,33.8125,33.875
AMZN,2000.08.08,5079869,32.9375,32.875,32.9375
AMZN,2000.08.09,8954652,30.875,30.8125,30.875
AMZN,2000.08.10,6109439,30.4375,30.4375,30.5
AMZN,2000.08.11,9181129,33.6875,33.5625,33.6875
AMZN,2000.08.14,6325170,34.875,34.8125,34.875
AMZN,2000.08.15,8559456,37.5625,37.375,37.5625
AMZN,2000.08.16,9947401,38.625,38.625,38.6875
AMZN,2000.08.17,5050127,38.25,38.1875,38.25
AMZN,2000.08.18,7478451,39,39,39.0625
AMZN,2000.08.21,4098045,37.5,37.4375,37.5625
AMZN,2000.08.22,3542534,36.5,36.5,36.5625
AMZN,2000.08.23,4762471,38.8125,38.8125,38.8125
AMZN,2000.08.24,4769520,39.375,39.375,39.375
AMZN,2000.08.25,2946212,39.9375,39.875,39.9375
AMZN,2000.08.28,9275377,39.125,39.125,39.1875
AMZN,2000.08.29,4560992,39.625,39.625,39.6875
AMZN,2000.08.30,13040300,42.9375,42.875,42.9375
AMZN,2000.08.31,4668869,41.5,41.5,41.5625
AMZN,2000.09.01,3385330,41.5,41.5,41.5625
AMZN,2000.09.05,10309669,45.6875,45.6875,45.75
AMZN,2000.09.06,14409135,45.875,45.875,45.9375
AMZN,2000.09.07,7481396,43.5,43.4375,43.5
AMZN,2000.09.08,5149092,42.9375,42.9375,43.0625
AMZN,2000.09.11,5495357,42.375,42.3125,42.375
AMZN,2000.09.12,3864989,42.6875,42.6875,42.75
AMZN,2000.09.13,4143598,42.4375,42.3125,42.375
AMZN,2000.09.14,7018954,44.875,44.8125,44.875
AMZN,2000.09.15,6234220,43.625,43.625,43.6875
AMZN,2000.09.18,4518809,42.8125,42.75,42.8125
AMZN,2000.09.19,7354056,40.75,40.75,40.75
AMZN,2000.09.20,10141212,37.5,37.5,37.5625
AMZN,2000.09.21,7483019,40.0625,40.0625,40.125
AMZN,2000.09.22,6042711,41.4375,41.375,41.4375
AMZN,2000.09.25,5515708,40.375,40.4375,40.4375
AMZN,2000.09.26,4298663,39.75,39.75,39.8125
AMZN,2000.09.27,10091772,37.875,37.875,38
AMZN,2000.09.28,5946488,40,39.9375,40
AMZN,2000.09.29,6809919,38.4375,38.4375,38.5
AMZN,2000.10.02,5565627,35.875,35.875,36
AMZN,2000.10.03,5438541,35.0625,35.0625,35.0625
AMZN,2000.10.04,7985033,36,36,36
AMZN,2000.10.05,7088756,33.5625,33.5625,33.625
AMZN,2000.10.06,8940171,31.5625,31.5625,31.625
AMZN,2000.10.09,12790703,30.0625,30.0625,30.125
AMZN,2000.10.10,7337941,30.4375,30.4375,30.5
AMZN,2000.10.11,7960004,27.8125,27.8125,27.875
AMZN,2000.10.12,8120893,25.125,25.125,25.125
AMZN,2000.10.13,7752529,28.4375,28.375,28.375
AMZN,2000.10.16,7210152,24.3125,24.25,24.3125
AMZN,2000.10.17,15236481,21.9375,21.875,21.9375
AMZN,2000.10.18,18908564,25.125,25.125,25.1875
AMZN,2000.10.19,11022451,27.75,27.75,27.75
AMZN,2000.10.20,11724158,30.8125,30.8125,30.875
AMZN,2000.10.23,10297517,30,30,30.0625
AMZN,2000.10.24,13872134,29.5625,29.5,29.5625
AMZN,2000.10.25,28835882,31.875,31.875,31.875
AMZN,2000.10.26,17987840,36.875,36.875,36.9375
AMZN,2000.10.27,12510318,35.625,35.625,35.6875
AMZN,2000.10.30,12761856,32.875,32.875,32.9375
AMZN,2000.10.31,10001970,36.625,36.625,36.6875
AMZN,2000.11.01,11193639,37.375,37.375,37.4375
AMZN,2000.11.02,7058587,39.75,39.75,39.8125
AMZN,2000.11.03,6031079,37.5625,37.5,37.5625
AMZN,2000.11.06,6524375,36.5625,36.5625,36.5625
AMZN,2000.11.07,5558092,36.9375,36.8125,36.875
AMZN,2000.11.08,6090713,33.875,33.875,33.9375
AMZN,2000.11.09,7273472,31.25,31.1875,31.25
AMZN,2000.11.10,5333221,30.0625,30.0625,30.125
AMZN,2000.11.13,8450011,27.8125,27.8125,27.9375
AMZN,2000.11.14,7931159,28.9375,28.9375,29
AMZN,2000.11.15,5313444,29.5,29.5,29.5
AMZN,2000.11.16,4200939,27.8125,27.8125,27.875
AMZN,2000.11.17,5061709,27.4375,27.4375,27.5
AMZN,2000.11.20,6626816,25.8125,25.8125,25.875
AMZN,2000.11.21,6288374,24.25,24.1875,24.25
AMZN,2000.11.22,11949302,25.1875,25.1875,25.1875
AMZN,2000.11.24,7699748,28.9375,28.9375,29
AMZN,2000.11.27,6478294,28,28,28.0625
AMZN,2000.11.28,11413592,25.03125,25,25.0625
AMZN,2000.11.29,11582387,26.9375,27,25.3125
AMZN,2000.11.30,13249731,24.6875,24.625,24.6875
AMZN,2000.12.01,7816015,24.625,24.5625,24.625
AMZN,2000.12.04,8358607,26.5625,26.5625,26.625
AMZN,2000.12.05,10124085,25.375,25.3125,25.375
AMZN,2000.12.06,9211892,23.625,23.625,23.6875
AMZN,2000.12.07,10713403,21.375,21.3125,21.375
AMZN,2000.12.08,13106166,23.4375,23.375,23.4375
AMZN,2000.12.11,11007083,25.3125,25.25,25.3125
AMZN,2000.12.12,7389281,25.875,25.875,25.9375
AMZN,2000.12.13,6375222,23.75,23.75,23.8125
AMZN,2000.12.14,7096846,22.6875,22.6875,22.75
AMZN,2000.12.15,9216728,22.875,22.875,22.9375
AMZN,2000.12.18,16173753,19.875,19.9375,19.9375
AMZN,2000.12.19,13364203,18.25,18.125,18.1875
AMZN,2000.12.20,22195210,16.6875,16.625,16.6875
AMZN,2000.12.21,8960905,15.1875,15.1875,15.25
AMZN,2000.12.22,9444498,15.5625,15.5625,15.625
AMZN,2000.12.26,9095521,16.9375,16.875,16.9375
AMZN,2000.12.27,6688523,16.875,16.8125,16.875
AMZN,2000.12.28,8564453,17.375,17.3125,17.3125
AMZN,2000.12.29,9950422,15.5625,15.5,15.5625
AMZN,2001.01.02,9279513,13.875,13.8125,13.875
AMZN,2001.01.03,14897320,17.5625,17.5625,17.625
AMZN,2001.01.04,10699693,15.5,15.4375,15.5
AMZN,2001.01.05,8924303,14.5625,14.4375,14.5
AMZN,2001.01.08,10337576,14.9375,15,15
AMZN,2001.01.09,23626766,16.375,16.3125,16.375
AMZN,2001.01.10,11127892,16.5,16.5,16.5625
AMZN,2001.01.11,12856528,17,17,17.0625
AMZN,2001.01.12,8522365,17.6875,17.6875,17.75
AMZN,2001.01.16,6065131,18.0625,18.0625,18.125
AMZN,2001.01.17,9297534,18.375,18.3125,18.375
AMZN,2001.01.18,4188103,19.5,19.4375,19.5
AMZN,2001.01.19,6227506,19.9375,19.875,19.9375
AMZN,2001.01.22,4453309,18.5,18.5,18.5625
AMZN,2001.01.23,4818194,18.95313,18.9375,19
AMZN,2001.01.24,13944357,21.875,21.8125,21.875
AMZN,2001.01.25,7216238,19,19,19.0625
AMZN,2001.01.26,5151813,19.5,19.5,19.625
AMZN,2001.01.29,7791338,20.125,20.125,20.1875
AMZN,2001.01.30,12449638,18.9375,18.9375,18.9375
AMZN,2001.01.31,20668945,17.3125,17.3125,17.375
AMZN,2001.02.01,9612866,16.25,16.25,16.3125
AMZN,2001.02.02,12183062,14.375,14.3125,14.375
AMZN,2001.02.05,9287104,14.4375,14.4375,14.5
AMZN,2001.02.06,19183666,15.8125,15.75,15.875
AMZN,2001.02.07,7642797,15,15,15.0625
AMZN,2001.02.08,5351297,14.375,14.375,14.4375
AMZN,2001.02.09,7505734,13.375,13.375,13.4375
AMZN,2001.02.12,5372988,14.5,14.5,14.5625
AMZN,2001.02.13,4844320,13.75,13.75,13.8125
AMZN,2001.02.14,8180057,14.4375,14.4375,14.4375
AMZN,2001.02.15,16475259,14.5,14.4375,14.5
AMZN,2001.02.16,6534404,13.6875,13.6875,13.75
AMZN,2001.02.20,7652862,12.5,12.5,12.5
AMZN,2001.02.21,7644208,11.9375,11.9375,12
AMZN,2001.02.22,8317912,11.9375,11.9375,12
AMZN,2001.02.23,5211796,11.8125,11.8125,11.875
AMZN,2001.02.26,6299736,11.9375,11.9375,12
AMZN,2001.02.27,7771931,11.75,11.6875,11.75
AMZN,2001.02.28,14712910,10.1875,10.125,10.1875
AMZN,2001.03.01,11057569,10.4375,10.4375,10.5
AMZN,2001.03.02,7592654,10,10.0625,10.03125
AMZN,2001.03.05,23663649,12.625,12.5625,12.625
AMZN,2001.03.06,23321180,11.875,12.0625,11.9375
AMZN,2001.03.07,10698128,12.25,12.1875,12.25
AMZN,2001.03.08,5019492,11.6875,11.6875,11.75
AMZN,2001.03.09,8924455,12.25,12.25,12.375
AMZN,2001.03.12,5785339,10.625,10.625,10.6875
AMZN,2001.03.13,3365652,11,10.9375,11
AMZN,2001.03.14,3179593,10.625,10.625,10.6875
AMZN,2001.03.15,5898447,10.875,10.875,10.9375
AMZN,2001.03.16,7078180,11,11,11.0625
AMZN,2001.03.19,6903626,10.5,10.4375,10.5
AMZN,2001.03.20,6373619,10.25,10.25,10.3125
AMZN,2001.03.21,5545916,10,10,10.0625
AMZN,2001.03.22,6644200,10.1875,10.1875,10.25
AMZN,2001.03.23,3806478,10.1875,10.1875,10.25
AMZN,2001.03.26,6948230,10.94,10.93,10.94
AMZN,2001.03.27,5651434,11.64,11.63,11.63
AMZN,2001.03.28,3424281,10.8,10.8,10.81
AMZN,2001.03.29,4674814,10,10,10.01
AMZN,2001.03.30,3598043,10.23,10.23,10.24
AMZN,2001.04.02,8850714,9.1,9.1,9.11
AMZN,2001.04.03,4912889,8.63,8.63,8.64
AMZN,2001.04.04,5743568,8.4,8.35,8.36
AMZN,2001.04.05,5545123,9.12,9.11,9.12
AMZN,2001.04.06,5332940,8.37,8.36,8.37
AMZN,2001.04.09,23524038,11.18,11.17,11.18
AMZN,2001.04.10,19003558,12.01,12,12.01
AMZN,2001.04.11,13508053,13.32,13.32,13.33
AMZN,2001.04.12,11610088,14.67,14.66,14.67
AMZN,2001.04.16,6358657,14.03,14.03,14.04
AMZN,2001.04.17,5205436,14.74,14.74,14.75
AMZN,2001.04.18,19656323,16.54,16.54,16.54
AMZN,2001.04.19,8818854,15.99,15.99,16
AMZN,2001.04.20,8786011,15.78,15.77,15.78
AMZN,2001.04.23,11760094,16.2,16.2,16.21
AMZN,2001.04.24,7160833,15.68,15.68,15.77
AMZN,2001.04.25,9382142,16.09,16.08,16.09
AMZN,2001.04.26,6008578,15.43,15.43,15.44
AMZN,2001.04.27,4590519,15.27,15.26,15.27
AMZN,2001.04.30,5839408,15.78,15.77,15.78
AMZN,2001.05.01,5227824,16.89,16.89,16.89
AMZN,2001.05.02,7550480,17.11,17.11,17.12
AMZN,2001.05.03,5048982,16.75,16.75,16.76
AMZN,2001.05.04,6633174,17.56,17.55,17.54
AMZN,2001.05.07,5111515,16.92,16.91,16.92
AMZN,2001.05.08,7238511,16.18,16.17,16.18
AMZN,2001.05.09,4706037,15.01,15.01,15.02
AMZN,2001.05.10,5070661,14.62,14.61,14.62
AMZN,2001.05.11,3583267,14.68,14.68,14.69
AMZN,2001.05.14,6214536,13.33,13.32,13.33
AMZN,2001.05.15,6165071,13.54,13.54,13.55
AMZN,2001.05.16,7351222,14.13,14.12,14.13
AMZN,2001.05.17,6820789,14.78,14.76,14.78
AMZN,2001.05.18,5118081,14.72,14.72,14.75
AMZN,2001.05.21,7300188,16.38,16.37,16.38
AMZN,2001.05.22,7345294,16.25,16.25,16.26
AMZN,2001.05.23,9033302,15.6,15.6,15.61
AMZN,2001.05.24,5407097,16.75,16.74,16.75
AMZN,2001.05.25,6953755,17.09,17.09,17.1
AMZN,2001.05.29,9452793,17.22,17.21,17.22
AMZN,2001.05.30,8916287,15.66,15.66,15.67
AMZN,2001.05.31,9673059,16.69,16.68,16.69
AMZN,2001.06.01,6502018,16.95,16.93,16.95
AMZN,2001.06.04,6180166,16.91,16.91,16.92
AMZN,2001.06.05,12819840,16.44,16.43,16.44
AMZN,2001.06.06,9810500,15.99,15.99,16
AMZN,2001.06.07,3491916,16.13,16.12,16.13
AMZN,2001.06.08,2542964,15.7,15.7,15.69
AMZN,2001.06.11,5058578,14.86,14.86,14.87
AMZN,2001.06.12,4365613,14.64,14.63,14.64
AMZN,2001.06.13,3815689,14.12,14.12,14.13
AMZN,2001.06.14,5178317,13.29,13.29,13.31
AMZN,2001.06.15,7731854,12.49,12.49,12.5
AMZN,2001.06.18,5755609,11.83,11.83,11.84
AMZN,2001.06.19,6142950,11.36,11.36,11.37
AMZN,2001.06.20,10711212,12.53,12.53,12.54
AMZN,2001.06.21,9851551,13.08,13.07,13.08
AMZN,2001.06.22,6346661,12.4,12.4,12.41
AMZN,2001.06.25,6982936,12.81,12.8,12.82
AMZN,2001.06.26,6680597,13.25,13.25,13.26
AMZN,2001.06.27,7670813,14.04,14.03,14.04
AMZN,2001.06.28,5544918,14.36,14.35,14.36
AMZN,2001.06.29,4771393,14.15,14.14,14.15
AMZN,2001.07.02,6359698,14.53,14.53,14.59
AMZN,2001.07.03,2721886,14.13,14.11,14.12
AMZN,2001.07.05,12129608,15.27,15.26,15.27
AMZN,2001.07.06,9137613,15.27,15.27,15.27
AMZN,2001.07.09,8032377,15.81,15.81,15.82
AMZN,2001.07.10,8713548,15.61,15.61,15.62
AMZN,2001.07.11,5930787,15.34,15.34,15.35
AMZN,2001.07.12,6041103,16.49,16.47,16.49
AMZN,2001.07.13,6884972,16.98,16.98,16.99
AMZN,2001.07.16,7359869,16.01,16.02,16.03
AMZN,2001.07.17,3836445,16.35,16.33,16.35
AMZN,2001.07.18,3704548,15.96,15.96,15.97
AMZN,2001.07.19,5335469,16.49,16.48,16.49
AMZN,2001.07.20,3756811,16.98,16.99,16.99
AMZN,2001.07.23,9126658,16.03,16.01,16.04
AMZN,2001.07.24,32763650,12.06,12.06,12.06
AMZN,2001.07.25,12624753,11.51,11.51,11.52
AMZN,2001.07.26,10557498,12.33,12.33,12.34
AMZN,2001.07.27,9118418,12.25,12.24,12.25
AMZN,2001.07.30,5261103,12.55,12.55,12.59
AMZN,2001.07.31,4402854,12.49,12.48,12.49
AMZN,2001.08.01,5538664,12.5,12.49,12.5
AMZN,2001.08.02,3900021,12.19,12.19,12.2
AMZN,2001.08.03,3113313,12.15,12.15,12.19
AMZN,2001.08.06,2680411,11.9,11.9,11.91
AMZN,2001.08.07,2582275,11.6,11.6,11.62
AMZN,2001.08.08,3411000,11.11,11.12,11.21
AMZN,2001.08.09,6081127,10.46,10.45,10.46
AMZN,2001.08.10,9218591,9.95,9.95,9.96
AMZN,2001.08.13,4880394,10.12,10.12,10.13
AMZN,2001.08.14,4837288,10.53,10.51,10.53
AMZN,2001.08.15,3387325,10.08,10.08,10.09
AMZN,2001.08.16,6277826,9.81,9.8,9.81
AMZN,2001.08.17,5376847,9.99,9.97,10
AMZN,2001.08.20,3637312,10.4,10.4,10.41
AMZN,2001.08.21,5210529,9.89,9.88,9.89
AMZN,2001.08.22,4187467,10.2,10.19,10.2
AMZN,2001.08.23,4122367,9.63,9.63,9.67
AMZN,2001.08.24,3834964,10.23,10.21,10.23
AMZN,2001.08.27,2660403,10.13,10.13,10.14
AMZN,2001.08.28,3272858,9.97,9.99,10
AMZN,2001.08.29,3837561,9.19,9.18,9.19
AMZN,2001.08.30,5898152,8.69,8.69,8.7
AMZN,2001.08.31,3677985,8.94,8.93,8.94
AMZN,2001.09.04,4902101,8.59,8.6,8.62
AMZN,2001.09.05,21143662,7.65,7.63,7.65
AMZN,2001.09.06,7433634,8.15,8.14,8.15
AMZN,2001.09.07,7156032,8.51,8.51,8.52
AMZN,2001.09.10,5860350,8.63,8.63,8.64
AMZN,2001.09.17,10632321,7.49,7.49,7.5
AMZN,2001.09.18,6295991,7.29,7.27,7.29
AMZN,2001.09.19,9471351,7.31,7.31,7.32
AMZN,2001.09.20,8660905,7.48,7.47,7.48
AMZN,2001.09.21,12896817,7.48,7.48,7.49
AMZN,2001.09.24,5140297,7.46,7.46,7.47
AMZN,2001.09.25,4889529,7.09,7.08,7.09
AMZN,2001.09.26,7877653,6.35,6.35,6.37
AMZN,2001.09.27,8302678,6.2,6.18,6.19
AMZN,2001.09.28,7029639,5.97,5.97,5.98
AMZN,2001.10.01,8030268,6.01,6,6.01
AMZN,2001.10.02,5708295,6.08,6.05,6.08
AMZN,2001.10.03,5394397,6.76,6.75,6.76
AMZN,2001.10.04,6330948,7.04,7.03,7.04
AMZN,2001.10.05,5929731,7.2,7.19,7.2
AMZN,2001.10.08,3953875,7.12,7.1,7.12
AMZN,2001.10.09,2787038,6.91,6.9,6.92
AMZN,2001.10.10,3108632,7.26,7.27,7.3
AMZN,2001.10.11,6739526,7.85,7.83,7.85
AMZN,2001.10.12,3721592,8.07,8.07,8.08
AMZN,2001.10.15,8638244,8.88,8.88,8.89
AMZN,2001.10.16,8385798,9.56,9.56,9.57
AMZN,2001.10.17,9017650,8.92,8.89,8.92
AMZN,2001.10.18,4377842,8.47,8.47,8.52
AMZN,2001.10.19,7032392,8.01,8.01,8.02
AMZN,2001.10.22,4272874,8.77,8.76,8.78
AMZN,2001.10.23,12452675,9.55,9.57,9.56
AMZN,2001.10.24,26809003,7.64,7.64,7.65
AMZN,2001.10.25,9333689,7.77,7.75,7.78
AMZN,2001.10.26,6135101,7.56,7.57,7.59
AMZN,2001.10.29,5207064,7.05,7.05,7.09
AMZN,2001.10.30,10135220,6.42,6.42,6.43
AMZN,2001.10.31,7799501,6.98,6.97,6.98
AMZN,2001.11.01,5088466,6.95,6.95,6.97
AMZN,2001.11.02,3721384,6.71,6.71,6.72
AMZN,2001.11.05,6343654,6.99,6.99,7
AMZN,2001.11.06,5639721,7.05,7.01,7.05
AMZN,2001.11.07,9761508,7.43,7.43,7.44
AMZN,2001.11.08,9578066,6.97,6.97,6.98
AMZN,2001.11.09,4432835,7.12,7.1,7.12
AMZN,2001.11.12,3862356,7.05,7.04,7.05
AMZN,2001.11.13,6174737,7.29,7.29,7.33
AMZN,2001.11.14,29712839,9.49,9.48,9.49
AMZN,2001.11.15,21130091,9.05,9.05,9.06
AMZN,2001.11.16,13136772,8.95,8.98,9
AMZN,2001.11.19,10113553,9.19,9.2,9.2
AMZN,2001.11.20,7544316,8.6,8.6,8.67
AMZN,2001.11.21,9052600,8.8,8.8,8.84
AMZN,2001.11.23,4112458,9.08,9.08,9.1
AMZN,2001.11.26,51543686,12.21,12.16,12.2
AMZN,2001.11.27,34712960,11.48,11.48,11.49
AMZN,2001.11.28,48788289,11.59,11.57,11.58
AMZN,2001.11.29,20396697,11.15,11.17,11.18
AMZN,2001.11.30,8976289,11.32,11.31,11.32
AMZN,2001.12.03,9589996,10.49,10.49,10.5
AMZN,2001.12.04,14613544,11.93,11.96,11.94
AMZN,2001.12.05,24060082,11.76,11.76,11.77
AMZN,2001.12.06,12537805,12.1,12.09,12.09
AMZN,2001.12.07,7168863,11.71,11.71,11.73
AMZN,2001.12.10,8561182,11.65,11.6,11.62
AMZN,2001.12.11,14191928,12.24,12.24,12.25
AMZN,2001.12.12,8121431,11.91,11.92,11.93
AMZN,2001.12.13,7997282,10.89,10.85,10.88
AMZN,2001.12.14,10087333,11,11,11.01
AMZN,2001.12.17,8706794,10.81,10.8,10.81
AMZN,2001.12.18,7405967,10.86,10.85,10.86
AMZN,2001.12.19,7048815,10.71,10.71,10.72
AMZN,2001.12.20,7899374,10.15,10.12,10.13
AMZN,2001.12.21,14509748,10,10,10.01
AMZN,2001.12.24,6268847,9.83,9.83,9.84
AMZN,2001.12.26,18319599,11.1,11.09,11.13
AMZN,2001.12.27,11141247,10.6,10.61,10.64
AMZN,2001.12.28,10712205,10.9,10.83,10.94
AMZN,2001.12.31,6078369,10.82,10.81,10.82
AMZN,2002.01.02,6616249,10.96,10.95,10.96
AMZN,2002.01.03,10974225,11.9,11.87,11.9
AMZN,2002.01.04,12762030,12.25,12.24,12.25
AMZN,2002.01.07,12235721,12.34,12.34,12.35
AMZN,2002.01.08,6230861,11.85,11.85,11.85
AMZN,2002.01.09,10953471,11.53,11.53,11.54
AMZN,2002.01.10,8341109,11.04,11.04,11.05
AMZN,2002.01.11,4352711,11.03,11.02,11.03
AMZN,2002.01.14,6030580,10.11,10.11,10.12
AMZN,2002.01.15,5143495,10.29,10.29,10.3
AMZN,2002.01.16,15162855,9.13,9.11,9.12
AMZN,2002.01.17,16696872,9.74,9.74,9.75
AMZN,2002.01.18,11547305,10.16,10.14,10.18
AMZN,2002.01.22,57235489,12.6,12.6,12.61
AMZN,2002.01.23,18138514,12.47,12.47,12.48
AMZN,2002.01.24,23594459,14.01,14,14.01
AMZN,2002.01.25,30418552,14.44,14.44,14.47
AMZN,2002.01.28,23329152,15.5,15.5,15.53
AMZN,2002.01.29,20403108,14.22,14.22,14.19
AMZN,2002.01.30,14825738,13.9,13.9,13.93
AMZN,2002.01.31,10808467,14.19,14.19,14.2
AMZN,2002.02.01,7918160,13.73,13.71,13.73
AMZN,2002.02.04,19251719,12.53,12.52,12.53
AMZN,2002.02.05,14409455,11.5,11.45,11.48
AMZN,2002.02.06,8996503,11.26,11.2,11.27
AMZN,2002.02.07,7284488,11.24,11.21,11.25
AMZN,2002.02.08,6155964,12.52,12.51,12.54
AMZN,2002.02.11,9523454,13.3,13.3,13.34
AMZN,2002.02.12,7528481,12.9,12.9,12.91
AMZN,2002.02.13,6093782,13.29,13.28,13.29
AMZN,2002.02.14,9388520,13.88,13.88,13.89
AMZN,2002.02.15,7306091,13.41,13.41,13.42
AMZN,2002.02.19,8392518,13.01,13.02,13.03
AMZN,2002.02.20,8089262,12.96,12.96,12.99
AMZN,2002.02.21,8370747,13.26,13.26,13.28
AMZN,2002.02.22,7904789,13.07,13.03,13.07
AMZN,2002.02.25,5806551,13.73,13.72,13.73
AMZN,2002.02.26,8361703,14.4,14.45,14.47
AMZN,2002.02.27,8603503,14.27,14.28,14.3
AMZN,2002.02.28,6112392,14.1,14.07,14.09
AMZN,2002.03.01,9966386,15.39,15.39,15.39
AMZN,2002.03.04,14083113,16.48,16.47,16.48
AMZN,2002.03.05,8892976,15.97,15.96,15.99
AMZN,2002.03.06,14380573,16.33,16.26,16.33
AMZN,2002.03.07,9350224,15.62,15.62,15.65
AMZN,2002.03.08,9533685,16.35,16.34,16.35
AMZN,2002.03.11,6671291,16.71,16.7,16.71
AMZN,2002.03.12,5697786,16.31,16.31,16.38
AMZN,2002.03.13,5628275,15.74,15.73,15.77
AMZN,2002.03.14,15247488,14.48,14.49,14.5
AMZN,2002.03.15,12394957,14.03,14.02,14.03
AMZN,2002.03.18,8105941,15.01,15.04,15.05
AMZN,2002.03.19,5076996,14.66,14.69,14.7
AMZN,2002.03.20,7248357,14.5,14.5,14.51
AMZN,2002.03.21,5628495,15.17,15.17,15.18
AMZN,2002.03.22,5246105,15.53,15.49,15.52
AMZN,2002.03.25,5201970,14.74,14.72,14.74
AMZN,2002.03.26,4967633,14.83,14.83,14.84
AMZN,2002.03.27,8203326,14.25,14.25,14.26
AMZN,2002.03.28,3070427,14.3,14.32,14.36
AMZN,2002.04.01,4810135,14.8,14.76,14.77
AMZN,2002.04.02,4839400,14.25,14.25,14.26
AMZN,2002.04.03,4570865,13.67,13.67,13.71
AMZN,2002.04.04,5812305,13.54,13.53,13.57
AMZN,2002.04.05,4532059,13.5,13.49,13.5
AMZN,2002.04.08,5364535,13.95,13.95,13.96
AMZN,2002.04.09,6520255,13.6,13.59,13.6
AMZN,2002.04.10,5365806,13.48,13.51,13.53
AMZN,2002.04.11,6029311,12.74,12.74,12.75
AMZN,2002.04.12,5415041,13.31,13.32,13.33
AMZN,2002.04.15,4791926,13.89,13.93,13.94
AMZN,2002.04.16,3719704,14.01,14.01,14.01
AMZN,2002.04.17,7805990,14.82,14.82,14.89
AMZN,2002.04.18,3914151,14.26,14.26,14.29
AMZN,2002.04.19,3796647,14.53,14.52,14.55
AMZN,2002.04.22,5692405,14.31,14.31,14.32
AMZN,2002.04.23,8239153,14.06,14.05,14.1
AMZN,2002.04.24,34615810,16.79,16.79,16.8
AMZN,2002.04.25,11841668,16.82,16.82,16.84
AMZN,2002.04.26,8215356,16.91,16.93,16.95
AMZN,2002.04.29,8503402,16.18,16.21,16.27
AMZN,2002.04.30,6504998,16.69,16.69,16.7
AMZN,2002.05.01,7761982,16.49,16.49,16.52
AMZN,2002.05.02,4893306,16.32,16.29,16.33
AMZN,2002.05.03,5248275,16.05,16.02,16.05
AMZN,2002.05.06,5404040,16.12,16.11,16.12
AMZN,2002.05.07,5605719,16.11,16.11,16.12
AMZN,2002.05.08,8038256,17.32,17.3,17.34
AMZN,2002.05.09,11093807,17.73,17.71,17.74
AMZN,2002.05.10,7652044,16.94,16.94,16.95
AMZN,2002.05.13,6781754,17.32,17.32,17.33
AMZN,2002.05.14,14779454,18.81,18.8,18.81
AMZN,2002.05.15,12989896,19.94,19.94,19.96
AMZN,2002.05.16,7900333,19.61,19.63,19.63
AMZN,2002.05.17,6735205,19.16,19.14,19.16
AMZN,2002.05.20,8509313,19.39,19.38,19.39
AMZN,2002.05.21,7828899,18.76,18.75,18.76
AMZN,2002.05.22,5112249,18.75,18.76,18.77
AMZN,2002.05.23,5849135,19.45,19.45,19.46
AMZN,2002.05.24,4298674,19.47,19.47,19.48
AMZN,2002.05.28,3987557,19.06,19.06,19.09
AMZN,2002.05.29,3766036,18.91,18.9,18.91
AMZN,2002.05.30,7498106,18.37,18.37,18.38
AMZN,2002.05.31,5133544,18.23,18.23,18.24
AMZN,2002.06.03,3807282,17.96,17.96,17.97
AMZN,2002.06.04,6924509,17.97,17.96,17.97
AMZN,2002.06.05,4490917,17.99,17.98,17.99
AMZN,2002.06.06,5320335,18.17,18.2,18.23
AMZN,2002.06.07,5407473,18.58,18.57,18.58
AMZN,2002.06.10,11152503,17.3,17.24,17.3
AMZN,2002.06.11,5579367,17.14,17.13,17.14
AMZN,2002.06.12,7404158,17.08,17.08,17.12
AMZN,2002.06.13,4951029,17.43,17.42,17.45
AMZN,2002.06.14,8012586,16.82,16.82,16.87
AMZN,2002.06.17,9144862,18.41,18.41,18.45
AMZN,2002.06.18,8034154,18.78,18.78,18.79
AMZN,2002.06.19,7554890,18.3,18.29,18.3
AMZN,2002.06.20,8775385,17.55,17.48,17.49
AMZN,2002.06.21,5201058,17.53,17.53,17.54
AMZN,2002.06.24,6051923,17.51,17.5,17.51
AMZN,2002.06.25,15402434,15.34,15.33,15.32
AMZN,2002.06.26,8342091,15.85,15.81,15.82
AMZN,2002.06.27,6905612,15.86,15.86,15.87
AMZN,2002.06.28,6310672,16.25,16.27,16.29
AMZN,2002.07.01,13620734,13.55,13.55,13.56
AMZN,2002.07.02,8756533,13.32,13.3,13.31
AMZN,2002.07.03,7739774,14.25,14.25,14.27
AMZN,2002.07.05,3492456,15.21,15.13,15.23
AMZN,2002.07.08,5949658,14.94,14.93,14.98
AMZN,2002.07.09,7740870,15.6,15.6,15.61
AMZN,2002.07.10,6823551,14.96,14.96,14.98
AMZN,2002.07.11,7381824,15.55,15.57,15.58
AMZN,2002.07.12,7043092,15.43,15.43,15.44
AMZN,2002.07.15,6093161,15.94,15.97,15.98
AMZN,2002.07.16,10871878,16.29,16.29,16.35
AMZN,2002.07.17,7370433,16.16,16.15,16.18
AMZN,2002.07.18,7052797,15.55,15.55,15.58
AMZN,2002.07.19,6170549,15.29,15.24,15.3
AMZN,2002.07.22,9376246,15.5,15.41,15.48
AMZN,2002.07.23,11521527,14.55,14.55,14.61
AMZN,2002.07.24,19894045,14.1,14.1,14.11
AMZN,2002.07.25,9429506,12.49,12.46,12.52
AMZN,2002.07.26,5589167,12.93,12.85,12.95
AMZN,2002.07.29,7091620,14.33,14.26,14.33
AMZN,2002.07.30,5652069,14.77,14.77,14.78
AMZN,2002.07.31,3867443,14.459,14.42,14.43
AMZN,2002.08.01,6198807,14.16,14.16,14.27
AMZN,2002.08.02,4211163,13.84,13.85,13.82
AMZN,2002.08.05,3896037,12.87,12.86,12.87
AMZN,2002.08.06,4860432,13.74,13.71,13.75
AMZN,2002.08.07,5604448,13.6,13.6,13.62
AMZN,2002.08.08,5514890,13.9,13.88,13.9
AMZN,2002.08.09,4820005,14.26,14.23,14.25
AMZN,2002.08.12,3601492,14.46,14.48,14.49
AMZN,2002.08.13,5309229,13.93,13.93,13.94
AMZN,2002.08.14,7081544,13.91,13.9,13.93
AMZN,2002.08.15,5087382,14.62,14.62,14.63
AMZN,2002.08.16,3702235,14.9,14.91,14.93
AMZN,2002.08.19,4341885,15.5,15.49,15.5
AMZN,2002.08.20,7786113,15.92,15.96,15.96
AMZN,2002.08.21,7333601,15.38,15.38,15.39
AMZN,2002.08.22,6930039,15.73,15.69,15.74
AMZN,2002.08.23,5077665,15.17,15.19,15.2
AMZN,2002.08.26,6444759,14.93,14.94,14.95
AMZN,2002.08.27,3636784,14.52,14.52,14.55
AMZN,2002.08.28,5047043,14.57,14.57,14.63
AMZN,2002.08.29,6833760,15.17,15.17,15.15
AMZN,2002.08.30,3459220,14.94,14.92,14.93
AMZN,2002.09.03,4826128,14.6,14.6,14.69
AMZN,2002.09.04,4474822,14.83,14.83,14.84
AMZN,2002.09.05,5413510,14.25,14.25,14.26
AMZN,2002.09.06,5066876,15.31,15.28,15.31
AMZN,2002.09.09,8911475,16.51,16.52,16.56
AMZN,2002.09.10,11415233,17.13,17.13,17.14
AMZN,2002.09.11,6717440,17.11,17.1,17.11
AMZN,2002.09.12,7171334,16.75,16.75,16.76
AMZN,2002.09.13,3718122,16.61,16.61,16.62
AMZN,2002.09.16,3024194,16.71,16.7,16.72
AMZN,2002.09.17,8681412,17.35,17.35,17.36
AMZN,2002.09.18,8464138,17.73,17.73,17.74
AMZN,2002.09.19,4947324,17.21,17.21,17.24
AMZN,2002.09.20,12711509,15.86,15.85,15.85
AMZN,2002.09.23,7483953,16.05,16.02,16.05
AMZN,2002.09.24,7115535,15.93,15.93,15.94
AMZN,2002.09.25,9465831,15.73,15.73,15.75
AMZN,2002.09.26,11713731,17.15,17.1,17.13
AMZN,2002.09.27,7097038,17.01,17.01,17.02
AMZN,2002.09.30,9357646,15.93,15.93,15.94
AMZN,2002.10.01,9283698,16.95,16.95,16.95
AMZN,2002.10.02,8358681,17.01,16.99,17
AMZN,2002.10.03,6426335,16.75,16.75,16.76
AMZN,2002.10.04,7751485,16.55,16.55,16.56
AMZN,2002.10.07,5800147,16.64,16.62,16.63
AMZN,2002.10.08,6171569,16.94,16.94,16.95
AMZN,2002.10.09,6153350,16.86,16.86,16.87
AMZN,2002.10.10,10650372,17.96,17.95,17.96
AMZN,2002.10.11,9830442,18.46,18.41,18.51
AMZN,2002.10.14,9918042,19.2,19.17,19.2
AMZN,2002.10.15,14149943,18.94,18.92,18.93
AMZN,2002.10.16,8808083,19.49,19.46,19.49
AMZN,2002.10.17,14311886,18.74,18.7,18.74
AMZN,2002.10.18,6667413,19.04,19.04,19.05
AMZN,2002.10.21,6815805,19.26,19.26,19.28
AMZN,2002.10.22,8690353,19.38,19.39,19.38
AMZN,2002.10.23,6730697,19.75,19.72,19.75
AMZN,2002.10.24,13270265,19.86,19.86,19.86
AMZN,2002.10.25,15986708,19.3,19.3,19.31
AMZN,2002.10.28,8899781,18.59,18.59,18.6
AMZN,2002.10.29,7472178,18.57,18.57,18.58
AMZN,2002.10.30,6961255,19.08,19.07,19.08
AMZN,2002.10.31,6902124,19.36,19.3,19.36
AMZN,2002.11.01,5612750,19.8,19.79,19.8
AMZN,2002.11.04,13071564,18.78,18.77,18.78
AMZN,2002.11.05,8042427,18.72,18.72,18.72
AMZN,2002.11.06,8060998,19.34,19.35,19.35
AMZN,2002.11.07,6493655,19.12,19.11,19.12
AMZN,2002.11.08,7314870,19.51,19.5,19.51
AMZN,2002.11.11,5847315,19,19,19.01
AMZN,2002.11.12,10551195,19.82,19.82,19.83
AMZN,2002.11.13,16675731,20.41,20.38,20.39
AMZN,2002.11.14,13262292,21.21,21.21,21.21
AMZN,2002.11.15,12415532,22.21,22.2,22.22
AMZN,2002.11.18,25568804,22.42,22.43,22.44
AMZN,2002.11.19,12398355,21.29,21.29,21.29
AMZN,2002.11.20,13484168,22.9,22.9,22.92
AMZN,2002.11.21,11406801,23.4,23.39,23.39
AMZN,2002.11.22,11775374,23.99,23.99,23.99
AMZN,2002.11.25,10157229,24.25,24.25,24.26
AMZN,2002.11.26,6495725,23.4,23.39,23.4
AMZN,2002.11.27,6736553,24.08,24,24.12
AMZN,2002.11.29,2669819,23.35,23.44,23.47
AMZN,2002.12.02,11386100,24.11,24.14,24.15
AMZN,2002.12.03,6130595,23.74,23.74,23.75
AMZN,2002.12.04,8049005,23.39,23.37,23.38
AMZN,2002.12.05,10735283,22.58,22.56,22.57
AMZN,2002.12.06,9463835,22.61,22.61,22.61
AMZN,2002.12.09,7746362,21.68,21.67,21.67
AMZN,2002.12.10,7263424,21.86,21.85,21.86
AMZN,2002.12.11,6454354,22.13,22.12,22.13
AMZN,2002.12.12,6048873,22.3,22.29,22.3
AMZN,2002.12.13,3967968,22.18,22.14,22.15
AMZN,2002.12.16,6752368,22.51,22.5,22.53
AMZN,2002.12.17,3491313,22.46,22.42,22.47
AMZN,2002.12.18,4293762,22.1,22.1,22.11
AMZN,2002.12.19,5974665,21.69,21.63,21.68
AMZN,2002.12.20,5232646,21.93,21.93,21.86
AMZN,2002.12.23,4474791,22.24,22.24,22.25
AMZN,2002.12.24,2362207,21.88,21.88,21.89
AMZN,2002.12.26,14277184,20.3,20.3,20.33
AMZN,2002.12.27,22142231,18.86,18.81,18.82
AMZN,2002.12.30,8382737,19.25,19.25,19.26
AMZN,2002.12.31,5586117,18.89,18.88,18.89
AMZN,2003.01.02,6574186,19.57,19.57,19.58
AMZN,2003.01.03,8871018,20.52,20.51,20.51
AMZN,2003.01.06,7816902,20.7,20.7,20.7
AMZN,2003.01.07,9666768,21.55,21.56,21.59
AMZN,2003.01.08,7044400,21.02,21.01,21.01
AMZN,2003.01.09,6249155,21.45,21.45,21.42
AMZN,2003.01.10,7696945,21.32,21.32,21.35
AMZN,2003.01.13,7166197,22.04,22.04,22.04
AMZN,2003.01.14,7325361,22.74,22.72,22.72
AMZN,2003.01.15,7171154,22.27,22.27,22.3
AMZN,2003.01.16,8001199,21.8,21.79,21.8
AMZN,2003.01.17,5850551,21.4,21.43,21.44
AMZN,2003.01.21,6422855,21.08,21.11,21.12
AMZN,2003.01.22,6730842,21.17,21.17,21.18
AMZN,2003.01.23,11136839,21.79,21.74,21.79
AMZN,2003.01.24,21879216,22.11,22.11,22.15
AMZN,2003.01.27,8259928,21.78,21.77,21.77
AMZN,2003.01.28,8045376,21.62,21.62,21.63
AMZN,2003.01.29,7714295,22.08,22.08,22.09
AMZN,2003.01.30,6114078,21.82,21.76,21.82
AMZN,2003.01.31,6318260,21.85,21.9,21.91
AMZN,2003.02.03,5272984,22.16,22.1,22.14
AMZN,2003.02.04,4885992,22.05,22.06,22.14
AMZN,2003.02.05,5599427,22.17,22.23,22.24
AMZN,2003.02.06,4083825,22.09,22.08,22.06
AMZN,2003.02.07,7033536,21.44,21.44,21.44
AMZN,2003.02.10,8157720,21.4,21.39,21.4
AMZN,2003.02.11,6758131,20.78,20.76,20.77
AMZN,2003.02.12,5761039,21.13,21.13,21.08
AMZN,2003.02.13,11731404,20.06,20.06,20.01
AMZN,2003.02.14,6668690,20.06,20.05,20.06
AMZN,2003.02.18,8149511,21.39,21.38,21.39
AMZN,2003.02.19,5552467,21.19,21.18,21.2
AMZN,2003.02.20,4763424,21.36,21.35,21.35
AMZN,2003.02.21,7366787,21.78,21.75,21.78
AMZN,2003.02.24,6988797,21.78,21.78,21.79
AMZN,2003.02.25,5696753,21.88,21.84,21.88
AMZN,2003.02.26,4196247,21.64,21.63,21.65
AMZN,2003.02.27,5137465,21.62,21.62,21.63
AMZN,2003.02.28,4732360,22.01,22.01,22.01
AMZN,2003.03.03,4559312,21.81,21.83,21.83
AMZN,2003.03.04,5721265,22.27,22.26,22.27
AMZN,2003.03.05,5208807,22.42,22.42,22.42
AMZN,2003.03.06,5456537,22.69,22.69,22.69
AMZN,2003.03.07,4883747,22.97,22.97,23
AMZN,2003.03.10,4463114,22.88,22.88,22.88
AMZN,2003.03.11,4078794,22.78,22.78,22.82
AMZN,2003.03.12,5644621,23.36,23.34,23.36
AMZN,2003.03.13,11362351,24.42,24.46,24.47
AMZN,2003.03.14,9128702,24.71,24.7,24.7
AMZN,2003.03.17,15322485,26.55,26.57,26.54
AMZN,2003.03.18,9123914,26.78,26.77,26.78
AMZN,2003.03.19,8553019,26.54,26.54,26.55
AMZN,2003.03.20,9451394,27.45,27.45,27.45
AMZN,2003.03.21,10793115,27.93,27.9,27.92
AMZN,2003.03.24,10439033,26.23,26.22,26.23
AMZN,2003.03.25,7249078,26.9,26.92,26.92
AMZN,2003.03.26,7452734,27.76,27.76,27.77
AMZN,2003.03.27,10722215,27.77,27.76,27.77
AMZN,2003.03.28,6471521,27.18,27.18,27.22
AMZN,2003.03.31,9297390,26.03,26.02,26.03
AMZN,2003.04.01,9824470,25.54,25.51,25.54
AMZN,2003.04.02,6692470,26.38,26.39,26.38
AMZN,2003.04.03,7413076,26.65,26.62,26.63
AMZN,2003.04.04,6122569,26.22,26.22,26.23
AMZN,2003.04.07,7311647,26.82,26.78,26.83
AMZN,2003.04.08,6294676,26.52,26.53,26.52
AMZN,2003.04.09,12123144,25.06,25.05,25.06
AMZN,2003.04.10,9586905,25.67,25.67,25.67
AMZN,2003.04.11,6968571,25.75,25.75,25.76
AMZN,2003.04.14,10569251,25.05,25.04,25.05
AMZN,2003.04.15,6409134,25.13,25.11,25.12
AMZN,2003.04.16,9367244,24.38,24.37,24.36
AMZN,2003.04.17,6869752,24.99,24.98,24.99
AMZN,2003.04.21,7183829,25.25,25.25,25.27
AMZN,2003.04.22,6974402,25.58,25.6,25.62
AMZN,2003.04.23,9002453,25.43,25.39,25.43
AMZN,2003.04.24,19220578,25.12,25.12,25.13
AMZN,2003.04.25,40213457,28.97,28.97,28.96
AMZN,2003.04.28,15959725,29.11,29.11,29.13
AMZN,2003.04.29,10611886,28.89,28.88,28.91
AMZN,2003.04.30,9548311,28.69,28.67,28.7
AMZN,2003.05.01,7759116,28.66,28.66,28.69
AMZN,2003.05.02,9973402,29.43,29.43,29.44
AMZN,2003.05.05,11237634,29.96,29.91,29.91
AMZN,2003.05.06,14069247,30.88,30.88,30.88
AMZN,2003.05.07,10476396,30.7,30.7,30.7
AMZN,2003.05.08,8583578,30.45,30.44,30.46
AMZN,2003.05.09,6052869,30.965,30.96,30.97
AMZN,2003.05.12,7329349,31.7,31.68,31.7
AMZN,2003.05.13,15947451,32.95,32.96,32.96
AMZN,2003.05.14,8087062,32.6,32.61,32.6
AMZN,2003.05.15,5261771,32.63,32.61,32.63
AMZN,2003.05.16,7700135,33.05,33.15,33.09
AMZN,2003.05.19,9872676,31.56,31.53,31.56
AMZN,2003.05.20,8142942,31.48,31.48,31.48
AMZN,2003.05.21,5327095,31.75,31.75,31.75
AMZN,2003.05.22,8597676,33,33,33.01
AMZN,2003.05.23,7108065,32.72,32.75,32.76
AMZN,2003.05.27,12453060,34.85,34.84,34.84
AMZN,2003.05.28,9128206,34.86,34.84,34.85
AMZN,2003.05.29,9486116,35.55,35.54,35.54
AMZN,2003.05.30,10359625,35.89,35.94,35.91
AMZN,2003.06.02,9617484,35.4,35.37,35.39
AMZN,2003.06.03,10181483,35.23,35.22,35.23
AMZN,2003.06.04,9561896,35.39,35.38,35.38
AMZN,2003.06.05,7278792,35.52,35.53,35.53
AMZN,2003.06.06,11500323,33.35,33.35,33.37
AMZN,2003.06.09,8540691,33.68,33.71,33.72
AMZN,2003.06.10,9759339,34.07,34.06,34.09
AMZN,2003.06.11,7798489,34.65,34.67,34.69
AMZN,2003.06.12,7150469,35.201,35.2,35.21
AMZN,2003.06.13,6220850,34.13,34.13,34.15
AMZN,2003.06.16,7223334,35.84,35.83,35.85
AMZN,2003.06.17,8304908,35.84,35.84,35.84
AMZN,2003.06.18,11276500,35.85,35.86,35.85
AMZN,2003.06.19,6038639,35.5,35.49,35.5
AMZN,2003.06.20,7018315,35.04,35.12,35.1
AMZN,2003.06.23,8474573,35.58,35.58,35.59
AMZN,2003.06.24,8270796,35.4,35.43,35.46
AMZN,2003.06.25,6765312,35.39,35.34,35.32
AMZN,2003.06.26,10448285,36.72,36.72,36.69
AMZN,2003.06.27,6800196,36.3,36.29,36.3
AMZN,2003.06.30,6375326,36.32,36.39,36.36
AMZN,2003.07.01,7325186,37.25,37.21,37.22
AMZN,2003.07.02,6172389,37.85,37.85,37.85
AMZN,2003.07.03,3882840,37.92,37.92,37.93
AMZN,2003.07.07,6842205,39.05,39.02,38.98
AMZN,2003.07.08,12266034,40.51,40.48,40.5
AMZN,2003.07.09,7978253,40.5,40.53,40.48
AMZN,2003.07.10,9049876,38.25,38.31,38.24
AMZN,2003.07.11,11622807,37.65,37.6,37.6
AMZN,2003.07.14,8797128,39.27,39.27,39.27
AMZN,2003.07.15,5885386,38.43,38.44,38.43
AMZN,2003.07.16,5671908,37.68,37.67,37.68
AMZN,2003.07.17,7708290,36.32,36.32,36.32
AMZN,2003.07.18,13860656,34.9798,34.97,34.98
AMZN,2003.07.21,9892177,35.33,35.34,35.36
AMZN,2003.07.22,16136348,34.87,34.88,34.89
AMZN,2003.07.23,32346072,40.11,40.1,40.11
AMZN,2003.07.24,24025143,41.31,41.31,41.27
AMZN,2003.07.25,10705127,41.6,41.6,41.61
AMZN,2003.07.28,7521339,42.08,42.05,42.1
AMZN,2003.07.29,7891548,41.39,41.39,41.39
AMZN,2003.07.30,7224533,40.66,40.69,40.72
AMZN,2003.07.31,9062457,41.64,41.72,41.64
AMZN,2003.08.01,8901540,40.03,40.03,39.98
AMZN,2003.08.04,7109898,39.65,39.64,39.67
AMZN,2003.08.05,6893725,38.67,38.7,38.7
AMZN,2003.08.06,9281137,38.94,38.94,38.97
AMZN,2003.08.07,6438038,39.01,39.07,39.09
AMZN,2003.08.08,4859078,39.15,39.11,39.13
AMZN,2003.08.11,5297260,38.93,38.93,38.94
AMZN,2003.08.12,6244951,39.85,39.82,39.84
AMZN,2003.08.13,7272835,40.21,40.21,40.22
AMZN,2003.08.14,4895024,40.3,40.3,40.31
AMZN,2003.08.15,2535917,40.1,40.1,40.17
AMZN,2003.08.18,11293342,43.02,43.01,43.02
AMZN,2003.08.19,10600125,43.57,43.56,43.6
AMZN,2003.08.20,6954731,43.76,43.77,43.77
AMZN,2003.08.21,11718870,45.7,45.71,45.77
AMZN,2003.08.22,10558873,45.22,45.25,45.24
AMZN,2003.08.25,7186424,45.85,45.89,45.94
AMZN,2003.08.26,6594086,45.93,45.92,45.89
AMZN,2003.08.27,4591839,45.88,45.83,45.84
AMZN,2003.08.28,7070728,45.94,45.96,45.93
AMZN,2003.08.29,6224471,46.32,46.35,46.36
AMZN,2003.09.02,9577427,47.33,47.35,47.34
AMZN,2003.09.03,10799930,46.19,46.25,46.21
AMZN,2003.09.04,10330599,47.29,47.29,47.29
AMZN,2003.09.05,8212809,46.52,46.5,46.48
AMZN,2003.09.08,7504132,47.28,47.26,47.24
AMZN,2003.09.09,8134988,46.68,46.68,46.7
AMZN,2003.09.10,8076420,46.22,46.07,46.08
AMZN,2003.09.11,11679503,45.19,45.09,45.08
AMZN,2003.09.12,6831894,45.68,45.63,45.68
AMZN,2003.09.15,4462600,45.51,45.48,45.5
AMZN,2003.09.16,7817270,46.24,46.22,46.19
AMZN,2003.09.17,7388862,46.16,46.15,46.17
AMZN,2003.09.18,9089699,47.89,47.89,47.89
AMZN,2003.09.19,6381011,47.58,47.63,47.64
AMZN,2003.09.22,9778304,47.468,47.44,47.45
AMZN,2003.09.23,20418587,50.44,50.43,50.44
AMZN,2003.09.24,15500444,49.61,49.61,49.62
AMZN,2003.09.25,11105224,50.05,50.01,50
AMZN,2003.09.26,13501390,48.56,48.6,48.57
AMZN,2003.09.29,9086773,49.86,49.84,49.86
AMZN,2003.09.30,9394735,48.43,48.35,48.36
AMZN,2003.10.01,12627087,49.12,49.1,49.11
AMZN,2003.10.02,8282343,50.09,50.08,50.09
AMZN,2003.10.03,14261006,52.89,52.88,52.88
AMZN,2003.10.06,7845838,54.15,54.18,54.16
AMZN,2003.10.07,20396109,54.91,54.89,54.9
AMZN,2003.10.08,13647000,55.7,55.7,55.68
AMZN,2003.10.09,21714687,57.86,57.86,57.86
AMZN,2003.10.10,11498024,58.06,58.06,58.05
AMZN,2003.10.13,8363563,58.3,58.3,58.3
AMZN,2003.10.14,10109432,59.91,59.87,59.87
AMZN,2003.10.15,10401369,58.54,58.54,58.54
AMZN,2003.10.16,10347049,59.91,59.86,59.85
AMZN,2003.10.17,12013927,59.69,59.76,59.67
AMZN,2003.10.20,11340116,59.59,59.59,59.53
AMZN,2003.10.21,17468022,59.35,59.36,59.35
AMZN,2003.10.22,33023104,54.03,54.03,54.01
AMZN,2003.10.23,14810458,54.32,54.31,54.3
AMZN,2003.10.24,10744809,54.509,54.57,54.59
AMZN,2003.10.27,6442101,54.82,54.83,54.88
AMZN,2003.10.28,9329134,56.73,56.7,56.71
AMZN,2003.10.29,9023709,56.69,56.75,56.63
AMZN,2003.10.30,9903099,55.83,55.77,55.85
AMZN,2003.10.31,7783481,54.43,54.42,54.43
AMZN,2003.11.03,9206300,56.74,56.76,56.75
AMZN,2003.11.04,7055138,56.86,56.8,56.86
AMZN,2003.11.05,5327826,56.74,56.79,56.77
AMZN,2003.11.06,8825626,54.99,55.01,55.02
AMZN,2003.11.07,8825915,54.31,54.3,54.31
AMZN,2003.11.10,9216475,51.98,51.98,51.98
AMZN,2003.11.11,10990066,52.23,52.22,52.23
AMZN,2003.11.12,9822201,54.13,54.28,54.23
AMZN,2003.11.13,7727836,54.8,54.8,54.81
AMZN,2003.11.14,8424452,52.45,52.49,52.48
AMZN,2003.11.17,13028567,50.36,50.4,50.41
AMZN,2003.11.18,12720075,48.5,48.51,48.51
AMZN,2003.11.19,14198266,49.53,49.61,49.57
AMZN,2003.11.20,12383912,48.85,48.81,48.82
AMZN,2003.11.21,9311656,48.58,48.56,48.55
AMZN,2003.11.24,10723434,51.33,51.35,51.35
AMZN,2003.11.25,13833646,52.47,52.45,52.46
AMZN,2003.11.26,8935387,52.96,53.01,52.98
AMZN,2003.11.28,4035923,53.97,54.06,54
AMZN,2003.12.01,11580315,54.65,54.65,54.65
AMZN,2003.12.02,6322937,53.93,53.93,53.91
AMZN,2003.12.03,11694871,51.51,51.51,51.47
AMZN,2003.12.04,10247735,51.8,51.8,51.8
AMZN,2003.12.05,7519055,51.56,51.5,51.46
AMZN,2003.12.08,8398960,51.08,51.08,51.06
AMZN,2003.12.09,10508577,49.34,49.3,49.34
AMZN,2003.12.10,9289690,49.2,49.21,49.22
AMZN,2003.12.11,9437486,50.8,50.77,50.78
AMZN,2003.12.12,6219817,50.99,50.92,50.93
AMZN,2003.12.15,9720539,50.41,50.38,50.32
AMZN,2003.12.16,10616105,49.5,49.52,49.53
AMZN,2003.12.17,14319741,47.58,47.58,47.59
AMZN,2003.12.18,10821854,48.75,48.67,48.71
AMZN,2003.12.19,8147475,49.24,49.22,49.24
AMZN,2003.12.22,7811031,49.89,49.89,49.89
AMZN,2003.12.23,11029066,52.48,52.38,52.33
AMZN,2003.12.24,5660004,53.32,53.31,53.32
AMZN,2003.12.26,7081579,53.47,53.44,53.45
AMZN,2003.12.29,8094515,53.47,53.46,53.41
AMZN,2003.12.30,5174213,52.83,52.91,52.83
AMZN,2003.12.31,5340465,52.62,52.71,52.72
AMZN,2004.01.02,6668842,51.9,51.9,51.82
AMZN,2004.01.05,11333885,53.27,53.25,53.26
AMZN,2004.01.06,6012306,53.03,52.99,53.02
AMZN,2004.01.07,9288312,51.9,51.9,51.85
AMZN,2004.01.08,10338222,50.24,50.3,50.27
AMZN,2004.01.09,12798199,51.59,51.59,51.59
AMZN,2004.01.12,9469402,52.95,52.97,52.99
AMZN,2004.01.13,14564779,54.91,54.87,54.81
AMZN,2004.01.14,11191566,55.8,55.8,55.81
AMZN,2004.01.15,12651170,56.18,56.23,56.04
AMZN,2004.01.16,9321314,55.72,55.71,55.72
AMZN,2004.01.20,7757988,56.61,56.61,56.56
AMZN,2004.01.21,6899245,56.2,56.22,56.22
AMZN,2004.01.22,10690619,57.18,57.15,57.12
AMZN,2004.01.23,6050884,57.11,57.11,57.11
AMZN,2004.01.26,5635445,57.03,57.19,57.07
AMZN,2004.01.27,13367604,55.74,55.72,55.7
AMZN,2004.01.28,21611765,51.96,51.97,51.98
AMZN,2004.01.29,22610968,49.22,49.13,49.15
AMZN,2004.01.30,11443687,50.4,50.48,50.4
AMZN,2004.02.02,11614977,48.27,48.27,48.15
AMZN,2004.02.03,27748608,44.94,44.94,44.95
AMZN,2004.02.04,21821497,45.39,45.42,45.43
AMZN,2004.02.05,13225421,46.04,46.03,46.05
AMZN,2004.02.06,6562539,46.35,46.33,46.33
AMZN,2004.02.09,6178302,45.86,45.85,45.84
AMZN,2004.02.10,4981012,45.59,45.72,45.6
AMZN,2004.02.11,10333308,47.14,47.13,47.14
AMZN,2004.02.12,6788130,47.06,47.06,47.07
AMZN,2004.02.13,5449933,46.38,46.38,46.39
AMZN,2004.02.17,11095275,45.53,45.45,45.51
AMZN,2004.02.18,8048864,44.87,44.87,44.88
AMZN,2004.02.19,7478613,44.65,44.7,44.66
AMZN,2004.02.20,7518000,45.17,45.16,45.17
AMZN,2004.02.23,9363894,43.969,43.99,43.97
AMZN,2004.02.24,11303517,42.32,42.32,42.31
AMZN,2004.02.25,7243770,42.94,42.94,42.86
AMZN,2004.02.26,5984786,43.65,43.63,43.63
AMZN,2004.02.27,7237487,43.01,43.14,43.03
AMZN,2004.03.01,4992800,42.97,42.96,42.97
AMZN,2004.03.02,7050067,42.01,42.01,42.02
AMZN,2004.03.03,9347012,43.17,43.17,43.18
AMZN,2004.03.04,7467108,44.39,44.38,44.39
AMZN,2004.03.05,6496473,44.09,44.09,43.95
AMZN,2004.03.08,6647535,43.5,43.51,43.52
AMZN,2004.03.09,6628860,42.71,42.77,42.77
AMZN,2004.03.10,7547238,41.55,41.55,41.55
AMZN,2004.03.11,7086907,41.28,41.17,41.19
AMZN,2004.03.12,6240980,42.44,42.55,42.41
AMZN,2004.03.15,6693421,41.08,41.18,41.14
AMZN,2004.03.16,6282727,42.13,42.08,42.08
AMZN,2004.03.17,5325243,42.8,42.84,42.8
AMZN,2004.03.18,5746846,43.01,43.05,43.01
AMZN,2004.03.19,5817629,42.8,42.78,42.8
AMZN,2004.03.22,9024196,40.85,40.82,40.85
AMZN,2004.03.23,16461774,40.23,40.32,40.23
AMZN,2004.03.24,7892806,39.63,39.7,39.59
AMZN,2004.03.25,7163165,41.99,42.05,42.01
AMZN,2004.03.26,5785902,41.7,41.74,41.75
AMZN,2004.03.29,5582870,42.76,42.76,42.74
AMZN,2004.03.30,5479054,43.8,43.79,43.8
AMZN,2004.03.31,4696253,43.28,43.28,43.28
AMZN,2004.04.01,6679170,44.74,44.81,44.76
AMZN,2004.04.02,8178960,46.09,46.09,46.09
AMZN,2004.04.05,6030422,46.96,46.99,46.97
AMZN,2004.04.06,5935359,46.44,46.43,46.44
AMZN,2004.04.07,4586889,45.85,45.85,45.85
AMZN,2004.04.08,8906977,48.1,48.1,48.11
AMZN,2004.04.12,4391777,47.96,47.9,47.91
AMZN,2004.04.13,5748317,46.58,46.55,46.55
AMZN,2004.04.14,6161800,46.79,46.85,46.79
AMZN,2004.04.15,5704046,46.99,47.08,46.99
AMZN,2004.04.16,8454417,45.5,45.51,45.51
AMZN,2004.04.19,5389576,47.11,47.05,47.05
AMZN,2004.04.20,9413409,45.2,45.23,45.2
AMZN,2004.04.21,6062996,45.72,45.65,45.65
AMZN,2004.04.22,16073456,48.86,48.85,48.86
AMZN,2004.04.23,14692611,46.29,46.29,46.28
AMZN,2004.04.26,7410618,47.25,47.26,47.27
AMZN,2004.04.27,8998891,48,48,48.01
AMZN,2004.04.28,6136376,46.97,46.97,46.97
AMZN,2004.04.29,9055052,46.19,46.18,46.14
AMZN,2004.04.30,9944036,43.6,43.59,43.58
AMZN,2004.05.03,12372261,44.41,44.4,44.41
AMZN,2004.05.04,7457778,43.95,43.9,43.94
AMZN,2004.05.05,4896187,44.26,44.25,44.26
AMZN,2004.05.06,7865536,43.14,43.14,43.14
AMZN,2004.05.07,9323432,41.9,41.93,41.9
AMZN,2004.05.10,10259886,41.26,41.26,41.26
AMZN,2004.05.11,7636394,42.7,42.68,42.7
AMZN,2004.05.12,7514915,43.02,43.05,43.05
AMZN,2004.05.13,8270887,43.61,43.71,43.71
AMZN,2004.05.14,5186997,43.05,43.12,43.13
AMZN,2004.05.17,6693267,42.08,42.18,42.1
AMZN,2004.05.18,5620726,41.99,42,42
AMZN,2004.05.19,7390219,41.69,41.64,41.54
AMZN,2004.05.20,5934906,40.98,40.97,40.98
AMZN,2004.05.21,5332457,41.17,41.16,41.1
AMZN,2004.05.24,5140628,41.63,41.74,41.7
AMZN,2004.05.25,7264833,43.62,43.65,43.63
AMZN,2004.05.26,7464553,44.69,44.7,44.7
AMZN,2004.05.27,14344572,47.62,47.71,47.69
AMZN,2004.05.28,10673217,48.5,48.5,48.51
AMZN,2004.06.01,13007336,50.23,50.26,50.25
AMZN,2004.06.02,12545136,50.35,50.25,50.29
AMZN,2004.06.03,8361812,49.4,49.46,49.45
AMZN,2004.06.04,12591296,50.95,50.92,50.95
AMZN,2004.06.07,7750772,51.76,51.77,51.77
AMZN,2004.06.08,6015544,51.94,51.94,51.91
AMZN,2004.06.09,6611335,50.24,50.23,50.17
AMZN,2004.06.10,7249444,49.94,49.97,49.96
AMZN,2004.06.14,5270180,49.25,49.23,49.24
AMZN,2004.06.15,6926444,50.11,50.18,50.11
AMZN,2004.06.16,4249545,50.57,50.56,50.49
AMZN,2004.06.17,5901764,49.77,49.76,49.77
AMZN,2004.06.18,4445385,49.6,49.67,49.69
AMZN,2004.06.21,4537977,49.77,49.76,49.77
AMZN,2004.06.22,8174262,49,48.99,48.9
AMZN,2004.06.23,7695665,50.81,50.9,50.81
AMZN,2004.06.24,6771724,51.02,51.01,50.99
AMZN,2004.06.25,8077855,51.8,51.7,51.57
AMZN,2004.06.28,11509003,53.39,53.46,53.47
AMZN,2004.06.29,8742225,53.71,53.71,53.71
AMZN,2004.06.30,6966131,54.4,54.45,54.41
AMZN,2004.07.01,7273230,52.56,52.56,52.57
AMZN,2004.07.02,4863864,52.59,52.57,52.55
AMZN,2004.07.06,5622050,51.24,51.33,51.29
AMZN,2004.07.07,6682362,51,50.99,50.96
AMZN,2004.07.08,10054843,49.5,49.49,49.5
AMZN,2004.07.09,8038536,48.32,48.31,48.31
AMZN,2004.07.12,7093011,49.05,49.11,49.13
AMZN,2004.07.13,4922783,49.6,49.58,49.56
AMZN,2004.07.14,5103408,49.5,49.5,49.5
AMZN,2004.07.15,5304593,48.67,48.6,48.61
AMZN,2004.07.16,9323998,47.1,47.09,47.08
AMZN,2004.07.19,9901462,46.02,46.07,46.02
AMZN,2004.07.20,7657273,46.99,46.99,46.98
AMZN,2004.07.21,9396819,44.76,44.82,44.79
AMZN,2004.07.22,16532652,45.82,45.79,45.83
AMZN,2004.07.23,35945423,39.98,40,39.99
AMZN,2004.07.26,13982210,38.78,38.79,38.73
AMZN,2004.07.27,10624376,39.11,39.14,39.13
AMZN,2004.07.28,10221696,37.97,37.94,37.9
AMZN,2004.07.29,8260926,38.58,38.6,38.62
AMZN,2004.07.30,6035622,38.92,38.88,38.89
AMZN,2004.08.02,6018590,38.3,38.25,38.26
AMZN,2004.08.03,7820798,37.61,37.61,37.61
AMZN,2004.08.04,9800447,37.12,37.05,37.05
AMZN,2004.08.05,8439198,35.61,35.6,35.61
AMZN,2004.08.06,11522594,35.49,35.48,35.49
AMZN,2004.08.09,9197578,35.32,35.34,35.35
AMZN,2004.08.10,10193081,37.1,37.1,37.06
AMZN,2004.08.11,9470968,36.56,36.55,36.56
AMZN,2004.08.12,9126939,36.29,36.34,36.29
AMZN,2004.08.13,4983883,36.13,36.14,36.13
AMZN,2004.08.16,8179267,37.95,37.96,37.97
AMZN,2004.08.17,11209037,38.23,38.18,38.11
AMZN,2004.08.18,9586341,39.36,39.36,39.31
AMZN,2004.08.19,12737881,38.63,38.67,38.68
AMZN,2004.08.20,6921001,39.51,39.58,39.52
AMZN,2004.08.23,5594237,39.45,39.44,39.43
AMZN,2004.08.24,7709601,39.05,39.04,39.01
AMZN,2004.08.25,7342407,40.3,40.3,40.32
AMZN,2004.08.26,6988190,40.19,40.18,40.17
AMZN,2004.08.27,4332093,39.9,39.89,39.9
AMZN,2004.08.30,7746077,38.31,38.25,38.25
AMZN,2004.08.31,6171374,38.14,38.1,38.11
AMZN,2004.09.01,5291948,38.24,38.26,38.25
AMZN,2004.09.02,5743184,39.18,39.17,39.16
AMZN,2004.09.03,5239147,38.74,38.77,38.75
AMZN,2004.09.07,5845217,38.51,38.53,38.57
AMZN,2004.09.08,6632206,38.01,37.99,37.97
AMZN,2004.09.09,6976967,38.07,38.06,38.02
AMZN,2004.09.10,4672575,38.57,38.65,38.67
AMZN,2004.09.13,8121266,40.01,39.99,40
AMZN,2004.09.14,16408563,42.67,42.66,42.63
AMZN,2004.09.15,11327608,42.21,42.23,42.21
AMZN,2004.09.16,11644722,42.57,42.57,42.57
AMZN,2004.09.17,7932803,42.96,42.93,42.94
AMZN,2004.09.20,9256675,43.27,43.28,43.24
AMZN,2004.09.21,6701933,43.293,43.28,43.29
AMZN,2004.09.22,12234058,41.38,41.4,41.38
AMZN,2004.09.23,7424966,41.83,41.85,41.86
AMZN,2004.09.24,6235445,40.94,40.93,40.93
AMZN,2004.09.27,8445102,39.93,39.92,39.92
AMZN,2004.09.28,11911750,39.43,39.44,39.45
AMZN,2004.09.29,9926372,40.84,40.84,40.82
AMZN,2004.09.30,9597633,40.86,40.9,40.91
AMZN,2004.10.01,11294281,40.47,40.43,40.43
AMZN,2004.10.04,8823978,41.01,41,41
AMZN,2004.10.05,5172257,40.96,40.95,40.96
AMZN,2004.10.06,5140459,41.36,41.34,41.32
AMZN,2004.10.07,9432641,41.15,41.15,41.12
AMZN,2004.10.08,8656221,40,39.99,39.99
AMZN,2004.10.11,7946706,40.15,40.14,40.1
AMZN,2004.10.12,6603356,40.22,40.22,40.26
AMZN,2004.10.13,9237425,39.98,39.99,39.98
AMZN,2004.10.14,9057364,39.1,39.09,39.08
AMZN,2004.10.15,8220128,38.55,38.54,38.52
AMZN,2004.10.18,8156114,39.27,39.27,39.25
AMZN,2004.10.19,8851708,38.33,38.32,38.3
AMZN,2004.10.20,6838507,38.35,38.34,38.33
AMZN,2004.10.21,19674796,39.47,39.52,39.53
AMZN,2004.10.22,33716012,34.6,34.48,34.5
AMZN,2004.10.25,10543617,33.97,33.96,33.97
AMZN,2004.10.26,9795269,33.83,33.83,33.84
AMZN,2004.10.27,9100065,34.23,34.24,34.24
AMZN,2004.10.28,7240707,34.45,34.46,34.46
AMZN,2004.10.29,6516102,34.13,34.13,34.14
AMZN,2004.11.01,6258510,35.1,35.09,35
AMZN,2004.11.02,11370465,36.24,36.23,36.23
AMZN,2004.11.03,10354661,35.92,35.84,35.85
AMZN,2004.11.04,7625032,36.91,36.91,36.92
AMZN,2004.11.05,7421985,36.56,36.5,36.52
AMZN,2004.11.08,6904925,37.32,37.32,37.33
AMZN,2004.11.09,6519594,37.4,37.4,37.41
AMZN,2004.11.10,10707409,38.09,38.17,38.09
AMZN,2004.11.11,6843233,38.83,38.86,38.84
AMZN,2004.11.12,11621771,40.46,40.55,40.46
AMZN,2004.11.15,10370769,40.89,40.89,40.9
AMZN,2004.11.16,6448812,40.07,40.03,40.04
AMZN,2004.11.17,6893664,39.9,39.89,39.86
AMZN,2004.11.18,6913127,40.37,40.34,40.33
AMZN,2004.11.19,11501946,38.55,38.53,38.51
AMZN,2004.11.22,8881198,38.05,38.05,38.05
AMZN,2004.11.23,7409892,38.31,38.33,38.34
AMZN,2004.11.24,5988626,38.75,38.75,38.75
AMZN,2004.11.26,2341443,39.09,39.08,39.09
AMZN,2004.11.29,9911762,38.94,38.93,38.93
AMZN,2004.11.30,7050833,39.68,39.63,39.63
AMZN,2004.12.01,7818190,39.98,39.75,39.75
AMZN,2004.12.02,6625453,40.17,40.16,40.16
AMZN,2004.12.03,8287856,40.09,40.02,40.02
AMZN,2004.12.06,6200471,39.49,39.48,39.41
AMZN,2004.12.07,7130829,38.2,38.24,38.22
AMZN,2004.12.08,6497724,38.72,38.72,38.72
AMZN,2004.12.09,7480358,39.82,39.82,39.84
AMZN,2004.12.10,5536894,39.05,39,39.03
AMZN,2004.12.13,6068657,39.83,39.86,39.87
AMZN,2004.12.14,5254204,40.44,40.44,40.41
AMZN,2004.12.15,6787588,41,40.99,40.92
AMZN,2004.12.16,5424070,40.05,40.05,40.05
AMZN,2004.12.17,5584469,40.01,40.01,40.01
AMZN,2004.12.20,7412197,38.95,38.94,38.93
AMZN,2004.12.21,5264650,39.39,39.36,39.33
AMZN,2004.12.22,5292596,39.52,39.52,39.47
AMZN,2004.12.23,3210869,38.93,38.95,38.93
AMZN,2004.12.27,22347209,42.25,42.25,42.26
AMZN,2004.12.28,25289353,44.63,44.63,44.64
AMZN,2004.12.29,11775600,44.82,44.88,44.85
AMZN,2004.12.30,6978146,44.97,44.94,44.97
AMZN,2004.12.31,4813731,44.29,44.27,44.26
AMZN,2005.01.03,10760381,44.52,44.52,44.44
AMZN,2005.01.04,19516431,42.14,42.22,42.14
AMZN,2005.01.05,8370457,41.77,41.75,41.76
AMZN,2005.01.06,8705206,41.05,41.05,41.05
AMZN,2005.01.07,9877472,42.32,42.33,42.34
AMZN,2005.01.10,7406971,41.84,41.84,41.84
AMZN,2005.01.11,7944393,41.64,41.67,41.65
AMZN,2005.01.12,8181966,42.3,42.38,42.37
AMZN,2005.01.13,17417331,42.6,42.67,42.61
AMZN,2005.01.14,11482151,44.55,44.57,44.56
AMZN,2005.01.18,7194493,44.58,44.55,44.54
AMZN,2005.01.19,7457199,43.96,43.96,43.87
AMZN,2005.01.20,13054217,42.36,42.35,42.36
AMZN,2005.01.21,10616043,41.16,41.24,41.17
AMZN,2005.01.24,9702196,40.38,40.36,40.32
AMZN,2005.01.25,9031283,40.94,40.96,40.97
AMZN,2005.01.26,7738930,41.34,41.36,41.34
AMZN,2005.01.27,8045348,42.31,42.32,42.32
AMZN,2005.01.28,6199803,42.22,42.21,42.17
AMZN,2005.01.31,6379308,43.22,43.22,43.21
AMZN,2005.02.01,6785529,42.48,42.47,42.45
AMZN,2005.02.02,28133576,41.88,41.88,41.87
AMZN,2005.02.03,60580703,35.75,35.74,35.73
AMZN,2005.02.04,17399542,35.72,35.7,35.71
AMZN,2005.02.07,7152441,35.69,35.67,35.67
AMZN,2005.02.08,9601184,36.3,36.3,36.31
AMZN,2005.02.09,7979572,35.89,35.88,35.88
AMZN,2005.02.10,8008377,35.78,35.71,35.73
AMZN,2005.02.11,7878948,35.78,35.78,35.79
AMZN,2005.02.14,6994707,36.03,36.06,36.04
AMZN,2005.02.15,5574989,36.14,36.09,36.13
AMZN,2005.02.16,5231109,35.66,35.65,35.66
AMZN,2005.02.17,5346320,35.69,35.77,35.7
AMZN,2005.02.18,4754523,35.31,35.3,35.31
AMZN,2005.02.22,6882982,34.72,34.73,34.72
AMZN,2005.02.23,10507763,34.14,34.16,34.16
AMZN,2005.02.24,8425019,34.69,34.69,34.7
AMZN,2005.02.25,5887427,34.99,34.95,34.97
AMZN,2005.02.28,8543737,35.18,35.21,35.23
AMZN,2005.03.01,5923445,35.39,35.39,35.4
AMZN,2005.03.02,5013819,35.5,35.57,35.51
AMZN,2005.03.03,5071646,35.65,35.67,35.66
AMZN,2005.03.04,5561794,35.85,35.86,35.86
AMZN,2005.03.07,3650883,36.32,36.28,36.26
AMZN,2005.03.08,4808125,35.83,35.81,35.8
AMZN,2005.03.09,7433192,35.399,35.39,35.4
AMZN,2005.03.10,5874258,34.91,34.91,34.9
AMZN,2005.03.11,8017405,34.75,34.74,34.69
AMZN,2005.03.14,5438945,34.6,34.58,34.59
AMZN,2005.03.15,5078832,34.18,34.14,34.17
AMZN,2005.03.16,5708441,33.87,33.86,33.87
AMZN,2005.03.17,4919152,33.97,33.99,33.99
AMZN,2005.03.18,5295883,34.16,34.04,34.06
AMZN,2005.03.21,6088039,33.67,33.66,33.67
AMZN,2005.03.22,5579755,33.15,33.15,33.15
AMZN,2005.03.23,6343954,33.18,33.23,33.21
AMZN,2005.03.24,5353897,32.88,32.9,32.91
AMZN,2005.03.28,4328715,33.39,33.39,33.41
AMZN,2005.03.29,6165563,33.43,33.42,33.37
AMZN,2005.03.30,5448761,34.32,34.36,34.33
AMZN,2005.03.31,3599294,34.27,34.29,34.3
AMZN,2005.04.01,5263043,34.01,34,34.01
AMZN,2005.04.04,7367386,35,35.02,35.03
AMZN,2005.04.05,5182282,35.28,35.28,35.3
AMZN,2005.04.06,5318142,34.82,34.81,34.8
AMZN,2005.04.07,3832731,34.9,34.9,34.9
AMZN,2005.04.08,3015165,34.6,34.6,34.61
AMZN,2005.04.11,3259846,34.6,34.6,34.6
AMZN,2005.04.12,6208088,34.63,34.6,34.61
AMZN,2005.04.13,4253068,34.3,34.27,34.3
AMZN,2005.04.14,4481591,33.97,33.99,33.98
AMZN,2005.04.15,6005838,33.02,33.06,33.08
AMZN,2005.04.18,6941992,33,33.03,33.01
AMZN,2005.04.19,6587904,32.78,32.78,32.79
AMZN,2005.04.20,9264390,33.25,33.25,33.26
AMZN,2005.04.21,7937613,33.73,33.72,33.73
AMZN,2005.04.22,6445922,33.04,33.09,33.1
AMZN,2005.04.25,4264446,33.53,33.41,33.42
AMZN,2005.04.26,15430858,32.71,32.63,32.65
AMZN,2005.04.27,31103846,31.72,31.62,31.63
AMZN,2005.04.28,14488162,32.52,32.67,32.53
AMZN,2005.04.29,10729981,32.36,32.35,32.36
AMZN,2005.05.02,9292784,33.1,33.11,33.12
AMZN,2005.05.03,6803874,33.21,33.22,33.22
AMZN,2005.05.04,7795858,33.96,33.99,34
AMZN,2005.05.05,4619025,33.96,33.98,33.96
AMZN,2005.05.06,6728840,34.52,34.52,34.53
AMZN,2005.05.09,4446797,34.64,34.62,34.64
AMZN,2005.05.10,5478082,34.23,34.21,34.23
AMZN,2005.05.11,6149768,33.82,33.88,33.83
AMZN,2005.05.12,6191908,33.85,33.84,33.83
AMZN,2005.05.13,3998431,33.9,33.91,33.91
AMZN,2005.05.16,4299411,34.54,34.54,34.55
AMZN,2005.05.17,3350681,34.73,34.72,34.72
AMZN,2005.05.18,9599165,35.33,35.33,35.34
AMZN,2005.05.19,5361822,35.59,35.58,35.55
AMZN,2005.05.20,5049911,35.5,35.51,35.5
AMZN,2005.05.23,5744305,35.68,35.65,35.66
AMZN,2005.05.24,5921690,35.54,35.53,35.53
AMZN,2005.05.25,3886461,35.25,35.24,35.23
AMZN,2005.05.26,4788854,35.45,35.44,35.45
AMZN,2005.05.27,3295321,35.5,35.49,35.5
AMZN,2005.05.31,5065683,35.51,35.6,35.59
AMZN,2005.06.01,10390465,36.64,36.56,36.58
AMZN,2005.06.02,4780516,36.41,36.39,36.39
AMZN,2005.06.03,4880825,35.59,35.6,35.55
AMZN,2005.06.06,4026674,35.77,35.76,35.72
AMZN,2005.06.07,4895625,35.35,35.34,35.35
AMZN,2005.06.08,5340843,34.83,34.84,34.84
AMZN,2005.06.09,3947998,35.2,35.19,35.2
AMZN,2005.06.10,3495149,34.95,34.93,34.95
AMZN,2005.06.13,4018310,34.87,34.87,34.88
AMZN,2005.06.14,3664938,35.04,35.06,35.08
AMZN,2005.06.15,5265464,35.24,35.24,35.25
AMZN,2005.06.16,4382320,35.58,35.65,35.66
AMZN,2005.06.17,4828144,35.31,35.33,35.23
AMZN,2005.06.20,5108131,35.69,35.72,35.68
AMZN,2005.06.21,4471981,35.38,35.37,35.38
AMZN,2005.06.22,2564477,35.22,35.22,35.23
AMZN,2005.06.23,5321439,35.43,35.42,35.43
AMZN,2005.06.24,3761577,35.02,35.02,35.02
AMZN,2005.06.27,4593498,34.5,34.49,34.51
AMZN,2005.06.28,7041632,33.71,33.7,33.7
AMZN,2005.06.29,5176685,33.35,33.34,33.33
AMZN,2005.06.30,5725123,33.09,33.08,33.06
AMZN,2005.07.01,2984064,32.91,32.93,32.91
AMZN,2005.07.05,7394300,34.08,34.08,34.09
AMZN,2005.07.06,4504529,34.06,34.06,34.06
AMZN,2005.07.07,4253857,33.96,33.96,33.96
AMZN,2005.07.08,4445176,34.74,34.73,34.71
AMZN,2005.07.11,5231483,35.59,35.58,35.58
AMZN,2005.07.12,5901643,36.31,36.29,36.31
AMZN,2005.07.13,3226259,36.51,36.5,36.51
AMZN,2005.07.14,5882383,37.19,37.19,37.2
AMZN,2005.07.15,5218697,37.15,37.14,37.15
AMZN,2005.07.18,2989402,37.19,37.18,37.19
AMZN,2005.07.19,5865034,38.17,38.16,38.15
AMZN,2005.07.20,6396610,38.17,38.17,38.18
AMZN,2005.07.21,11086677,37.95,37.92,37.93
AMZN,2005.07.22,5880268,37.95,37.95,37.94
AMZN,2005.07.25,5476478,37.95,37.95,37.96
AMZN,2005.07.26,16373584,37.74,37.79,37.75
AMZN,2005.07.27,46113677,43.65,43.63,43.59
AMZN,2005.07.28,25171915,45.68,45.68,45.69
AMZN,2005.07.29,10571684,45.15,45.15,45.15
AMZN,2005.08.01,7140162,44.93,44.95,44.95
AMZN,2005.08.02,10884304,46.51,46.51,46.49
AMZN,2005.08.03,4848841,46.11,46.1,46.1
AMZN,2005.08.04,5001039,45.46,45.46,45.47
AMZN,2005.08.05,4963066,45.27,45.29,45.28
AMZN,2005.08.08,4467727,45.66,45.66,45.66
AMZN,2005.08.09,4857997,45.93,45.93,45.94
AMZN,2005.08.10,10179409,44.76,44.77,44.76
AMZN,2005.08.11,5881884,45.21,45.17,45.19
AMZN,2005.08.12,7018722,44.2,44.19,44.17
AMZN,2005.08.15,5573901,45.04,45.06,45.05
AMZN,2005.08.16,3625455,44.27,44.27,44.28
AMZN,2005.08.17,3386636,44.12,44.14,44.14
AMZN,2005.08.18,3614984,43.73,43.75,43.74
AMZN,2005.08.19,3579924,43.72,43.72,43.73
AMZN,2005.08.22,5406196,43.77,43.76,43.76
AMZN,2005.08.23,3529325,43.42,43.42,43.48
AMZN,2005.08.24,5899409,42.37,42.29,42.3
AMZN,2005.08.25,3094608,42.31,42.3,42.31
AMZN,2005.08.26,2861898,42.37,42.39,42.38
AMZN,2005.08.29,3658425,42.79,42.82,42.83
AMZN,2005.08.30,3876965,42.49,42.48,42.49
AMZN,2005.08.31,3442571,42.7,42.69,42.69
AMZN,2005.09.01,4436228,41.84,41.84,41.85
AMZN,2005.09.02,4031520,41.51,41.5,41.48
AMZN,2005.09.06,7989941,43.62,43.62,43.63
AMZN,2005.09.07,6145733,43.73,43.72,43.7
AMZN,2005.09.08,3898450,42.96,42.98,42.97
AMZN,2005.09.09,3451436,42.95,42.95,42.96
AMZN,2005.09.12,8848772,44.5,44.49,44.5
AMZN,2005.09.13,4592830,43.93,43.94,43.94
AMZN,2005.09.14,6320894,43.1,43.1,43.1
AMZN,2005.09.15,4647477,42.71,42.76,42.72
AMZN,2005.09.16,4130824,42.8,42.8,42.82
AMZN,2005.09.19,3448001,42.75,42.74,42.75
AMZN,2005.09.20,3483546,41.87,41.87,41.88
AMZN,2005.09.21,5393855,41.25,41.26,41.29
AMZN,2005.09.22,5846266,42.08,42.08,42.11
AMZN,2005.09.23,3240139,42.19,42.21,42.2
AMZN,2005.09.26,5644381,43.34,43.33,43.34
AMZN,2005.09.27,5150445,43.16,43.2,43.23
AMZN,2005.09.28,3245747,43.37,43.36,43.37
AMZN,2005.09.29,6393168,44.79,44.77,44.78
AMZN,2005.09.30,6069524,45.3,45.3,45.31
AMZN,2005.10.03,5869101,46.01,45.99,46
AMZN,2005.10.04,6583809,44.93,44.89,44.87
AMZN,2005.10.05,6456150,44.49,44.4,44.41
AMZN,2005.10.06,6195880,44.01,44.08,44.01
AMZN,2005.10.07,3407283,43.72,43.71,43.69
AMZN,2005.10.10,3685652,43.76,43.76,43.77
AMZN,2005.10.11,5323172,43.4,43.39,43.4
AMZN,2005.10.12,5709519,42.55,42.54,42.55
AMZN,2005.10.13,3834627,42.62,42.63,42.63
AMZN,2005.10.14,4581146,43.79,43.79,43.78
AMZN,2005.10.17,5229159,45.02,45.01,45.02
AMZN,2005.10.18,4458254,44.65,44.66,44.66
AMZN,2005.10.19,6541110,45.86,45.85,45.82
AMZN,2005.10.20,5980009,45.01,44.97,44.99
AMZN,2005.10.21,4642903,45.95,45.95,45.95
AMZN,2005.10.24,5491315,46.93,46.86,46.9
AMZN,2005.10.25,12247378,46.17,46.17,46.14
AMZN,2005.10.26,30135656,39.75,39.74,39.74
AMZN,2005.10.27,8785468,39.06,39.09,39.06
AMZN,2005.10.28,6165923,38.95,38.96,38.93
AMZN,2005.10.31,6810850,39.86,39.88,39.87
AMZN,2005.11.01,5500858,40.37,40.36,40.37
AMZN,2005.11.02,5045730,40.75,40.74,40.74
AMZN,2005.11.03,7107245,41.56,41.55,41.56
AMZN,2005.11.04,4470097,41.09,41.09,41.1
AMZN,2005.11.07,3424727,41.39,41.36,41.37
AMZN,2005.11.08,4975153,41.95,41.96,41.95
AMZN,2005.11.09,3483151,41.4,41.41,41.4
AMZN,2005.11.10,5590164,42.18,42.21,42.2
AMZN,2005.11.11,4007261,42.68,42.74,42.71
AMZN,2005.11.14,3224408,42.53,42.53,42.52
AMZN,2005.11.15,21348099,44.45,44.46,44.46
AMZN,2005.11.16,8043623,45.3,45.3,45.3
AMZN,2005.11.17,11703358,46.74,46.75,46.73
AMZN,2005.11.18,59374260,47.98,47.95,47.9
AMZN,2005.11.21,17891042,47.99,47.99,47.97
AMZN,2005.11.22,13001884,48.85,48.83,48.83
AMZN,2005.11.23,7661357,48.24,48.23,48.22
AMZN,2005.11.25,2705701,48.06,48.02,48.06
AMZN,2005.11.28,10713803,48.35,48.38,48.36
AMZN,2005.11.29,10401645,48.55,48.6,48.57
AMZN,2005.11.30,7943103,48.46,48.45,48.45
AMZN,2005.12.01,7930378,49,49.03,49.01
AMZN,2005.12.02,6460144,49.06,49.03,49.02
AMZN,2005.12.05,5273779,48.83,48.81,48.82
AMZN,2005.12.06,9581440,49.26,49.26,49.27
AMZN,2005.12.07,6808396,48.83,48.85,48.84
AMZN,2005.12.08,7143918,48.35,48.37,48.35
AMZN,2005.12.09,4973703,48.74,48.7,48.71
AMZN,2005.12.12,3443378,49.07,49.05,49.06
AMZN,2005.12.13,5820131,49.5,49.48,49.49
AMZN,2005.12.14,4969908,49.41,49.39,49.4
AMZN,2005.12.15,5839439,49.48,49.46,49.47
AMZN,2005.12.16,5673519,49.21,49.25,49.21
AMZN,2005.12.19,8315761,48.37,48.35,48.37
AMZN,2005.12.20,6128658,48.14,48.15,48.12
AMZN,2005.12.21,7325805,48.97,48.96,48.97
AMZN,2005.12.22,4472588,49.22,49.18,49.19
AMZN,2005.12.23,3206794,49.22,49.22,49.22
AMZN,2005.12.27,5839769,48.56,48.56,48.57
AMZN,2005.12.28,4540817,48.06,48.06,48.07
AMZN,2005.12.29,3173568,47.99,48,48
AMZN,2005.12.30,5428427,47.15,47.14,47.15
AMZN,2006.01.03,7593027,47.58,47.58,47.6
AMZN,2006.01.04,7507557,47.25,47.24,47.25
AMZN,2006.01.05,5451277,47.65,47.64,47.65
AMZN,2006.01.06,6154285,47.87,47.85,47.81
AMZN,2006.01.09,8956556,47.08,47.05,47.07
AMZN,2006.01.10,9728152,45.651,45.62,45.63
AMZN,2006.01.11,8527259,44.93,44.88,44.9
AMZN,2006.01.12,5822669,44.36,44.28,44.29
AMZN,2006.01.13,4455818,44.4,44.37,44.39
AMZN,2006.01.17,5635225,44,43.99,44
AMZN,2006.01.18,9314864,44.32,44.33,44.33
AMZN,2006.01.19,5184768,44.45,44.4,44.41
AMZN,2006.01.20,8348071,43.92,44.07,44.08
AMZN,2006.01.23,5773039,43.73,43.72,43.73
AMZN,2006.01.24,4352109,44.02,44.01,44.01
AMZN,2006.01.25,4287595,43.6,43.62,43.65
AMZN,2006.01.26,4891307,44.68,44.63,44.61
AMZN,2006.01.27,4178578,45.22,45.19,45.19
AMZN,2006.01.30,4129318,44.96,44.96,44.92
AMZN,2006.01.31,4062697,44.82,44.64,44.68
AMZN,2006.02.01,7533306,43.98,43.96,43.97
AMZN,2006.02.02,23884092,42.74,42.81,42.84
AMZN,2006.02.03,33542298,38.33,38.32,38.32
AMZN,2006.02.06,8556084,37.95,37.93,37.91
AMZN,2006.02.07,7414271,37.52,37.53,37.54
AMZN,2006.02.08,7549863,38.17,38.18,38.18
AMZN,2006.02.09,6932998,37.99,37.99,37.99
AMZN,2006.02.10,5015332,38.52,38.44,38.46
AMZN,2006.02.13,4759205,37.86,37.86,37.89
AMZN,2006.02.14,4517968,38.25,38.27,38.28
AMZN,2006.02.15,6902712,39.26,39.25,39.25
AMZN,2006.02.16,5721907,39.15,39.13,39.14
AMZN,2006.02.17,4592282,39.19,39.17,39.18
AMZN,2006.02.21,5062207,38.29,38.29,38.3
AMZN,2006.02.22,7413424,38.72,38.54,38.54
AMZN,2006.02.23,9288161,37.9,37.89,37.89
AMZN,2006.02.24,3769914,38.35,38.35,38.33
AMZN,2006.02.27,4454069,38.01,37.95,37.95
AMZN,2006.02.28,9158737,37.44,37.42,37.44
AMZN,2006.03.01,6990876,37.12,37.06,37.06
AMZN,2006.03.02,11607554,36.88,36.86,36.88
AMZN,2006.03.03,6045717,37.21,37.28,37.22
AMZN,2006.03.06,4259272,36.86,36.83,36.85
AMZN,2006.03.07,4770051,36.93,36.94,36.96
AMZN,2006.03.08,6243955,36.81,36.77,36.77
AMZN,2006.03.09,7200162,36.12,36.12,36.13
AMZN,2006.03.10,4973080,36.22,36.19,36.21
AMZN,2006.03.13,3285400,36.19,36.19,36.18
AMZN,2006.03.14,4251866,36.91,36.97,36.92
AMZN,2006.03.15,2801857,36.89,36.89,36.9
AMZN,2006.03.16,4822824,36.77,36.78,36.8
AMZN,2006.03.17,6887808,35.99,35.98,36
AMZN,2006.03.20,6178250,36.23,36.28,36.27
AMZN,2006.03.21,6673001,35.92,35.91,35.92
AMZN,2006.03.22,4303898,36,36,36.01
AMZN,2006.03.23,4147158,35.68,35.6,35.62
AMZN,2006.03.24,3683504,35.47,35.46,35.45
AMZN,2006.03.27,3710760,35.25,35.24,35.25
AMZN,2006.03.28,5731836,35.69,35.69,35.7
AMZN,2006.03.29,7199393,36.32,36.32,36.33
AMZN,2006.03.30,4054301,36.67,36.68,36.7
AMZN,2006.03.31,2689199,36.53,36.57,36.57
AMZN,2006.04.03,5060749,36.14,36.15,36.15
AMZN,2006.04.04,3735207,36.77,36.74,36.76
AMZN,2006.04.05,5571325,37.34,37.32,37.34
AMZN,2006.04.06,9299409,38.51,38.5,38.51
AMZN,2006.04.07,5731272,37.09,37.08,37.08
AMZN,2006.04.10,4749070,36.61,36.62,36.61
AMZN,2006.04.11,6606405,36.06,36.05,36.06
AMZN,2006.04.12,2855821,36.13,36.13,36.14
AMZN,2006.04.13,3779441,36.62,36.59,36.58
AMZN,2006.04.17,4443552,35.27,35.26,35.27
AMZN,2006.04.18,4603438,36.28,36.33,36.29
AMZN,2006.04.19,4283087,36.89,36.88,36.87
AMZN,2006.04.20,5390179,36.34,36.34,36.35
AMZN,2006.04.21,4423517,36.03,36.05,36.07
AMZN,2006.04.24,3094138,35.79,35.8,35.8
AMZN,2006.04.25,12894226,35.55,35.58,35.61
AMZN,2006.04.26,11085750,35.79,35.79,35.8
AMZN,2006.04.27,5941633,35.74,35.74,35.75
AMZN,2006.04.28,3501028,35.21,35.24,35.22
AMZN,2006.05.01,7136398,34.59,34.62,34.58
AMZN,2006.05.02,5857903,34.38,34.38,34.37
AMZN,2006.05.03,7593366,33.96,33.98,33.97
AMZN,2006.05.04,6008767,34.47,34.48,34.5
AMZN,2006.05.05,5743343,35.04,35.03,35.02
AMZN,2006.05.08,4251198,34.69,34.69,34.7
AMZN,2006.05.09,5485645,34.84,34.83,34.83
AMZN,2006.05.10,3301963,34.16,34.15,34.16
AMZN,2006.05.11,7695946,33.53,33.5,33.52
AMZN,2006.05.12,4875510,32.73,32.74,32.73
AMZN,2006.05.15,4317469,32.78,32.77,32.76
AMZN,2006.05.16,3888908,32.76,32.75,32.76
AMZN,2006.05.17,6958785,31.61,31.61,31.6
AMZN,2006.05.18,12068291,32.61,32.63,32.65
AMZN,2006.05.19,9818199,33.94,33.94,33.94
AMZN,2006.05.22,11133817,34.83,34.8,34.82
AMZN,2006.05.23,8829845,33.76,33.76,33.77
AMZN,2006.05.24,9545880,35.19,35.18,35.16
AMZN,2006.05.25,5856007,35.63,35.59,35.63
AMZN,2006.05.26,4524371,36.07,36.08,36.08
AMZN,2006.05.30,5933014,34.64,34.62,34.63
AMZN,2006.05.31,5209522,34.61,34.53,34.52
AMZN,2006.06.01,5932199,35.07,34.97,34.96
AMZN,2006.06.02,5462846,34.76,34.75,34.75
AMZN,2006.06.05,5069872,33.49,33.49,33.5
AMZN,2006.06.06,4278065,33.41,33.39,33.41
AMZN,2006.06.07,5343545,33.77,33.77,33.76
AMZN,2006.06.08,8311012,33.55,33.54,33.55
AMZN,2006.06.09,5232919,33.78,33.8,33.84
AMZN,2006.06.12,4203651,33.6,33.59,33.6
AMZN,2006.06.13,5410148,33.47,33.46,33.47
AMZN,2006.06.14,4869169,33.68,33.67,33.66
AMZN,2006.06.15,6206578,34.96,34.95,34.96
AMZN,2006.06.16,5171874,35.09,35.07,35.08
AMZN,2006.06.19,4224155,35.07,35.06,35.07
AMZN,2006.06.20,4472188,35.48,35.49,35.48
AMZN,2006.06.21,7884399,36.65,36.63,36.65
AMZN,2006.06.22,4752381,36.37,36.39,36.4
AMZN,2006.06.23,3923367,36.55,36.53,36.55
AMZN,2006.06.26,3610369,36.77,36.79,36.79
AMZN,2006.06.27,5643221,36.48,36.48,36.47
AMZN,2006.06.28,3959354,36.7,36.71,36.71
AMZN,2006.06.29,6400290,38.52,38.52,38.53
AMZN,2006.06.30,5223267,38.68,38.66,38.69
AMZN,2006.07.03,1436847,38.61,38.55,38.57
AMZN,2006.07.05,5742915,37.11,37.07,37.09
AMZN,2006.07.06,4378313,36.8,36.79,36.79
AMZN,2006.07.07,5008120,36.11,36.1,36.1
AMZN,2006.07.10,3883438,35.79,35.78,35.78
AMZN,2006.07.11,6089673,35.66,35.65,35.65
AMZN,2006.07.12,4930385,34.63,34.6,34.62
AMZN,2006.07.13,6468871,33.73,33.73,33.74
AMZN,2006.07.14,8113271,32.92,32.95,32.93
AMZN,2006.07.17,7234071,33.67,33.69,33.68
AMZN,2006.07.18,5243402,33.49,33.48,33.47
AMZN,2006.07.19,8893417,34.48,34.45,34.48
AMZN,2006.07.20,5839651,34.18,34.19,34.19
AMZN,2006.07.21,7136581,33.19,33.18,33.19
AMZN,2006.07.24,7399382,34.31,34.31,34.31
AMZN,2006.07.25,18141748,33.59,33.57,33.58
AMZN,2006.07.26,76996899,26.26,26.17,26.18
AMZN,2006.07.27,26406369,26.56,26.55,26.53
AMZN,2006.07.28,12462574,27.17,27.16,27.17
AMZN,2006.07.31,8089558,26.89,26.87,26.86
AMZN,2006.08.01,13584092,26.32,26.31,26.3
AMZN,2006.08.02,7822152,26.09,26.08,26.09
AMZN,2006.08.03,6976211,26.69,26.63,26.64
AMZN,2006.08.04,10263271,27.29,27.28,27.26
AMZN,2006.08.07,5479281,26.78,26.78,26.79
AMZN,2006.08.08,7271670,26.36,26.35,26.35
AMZN,2006.08.09,6928202,26.21,26.21,26.22
AMZN,2006.08.10,6405795,26.49,26.45,26.47
AMZN,2006.08.11,5132554,26.07,26.07,26.02
AMZN,2006.08.14,5142747,26.53,26.57,26.54
AMZN,2006.08.15,8206177,27.77,27.71,27.75
AMZN,2006.08.16,7646220,27.95,27.94,27.92
AMZN,2006.08.17,9587321,29.09,29.1,29.16
AMZN,2006.08.18,6006160,29.12,29.11,29.11
AMZN,2006.08.21,5361953,28.13,28.13,28.12
AMZN,2006.08.22,4591482,28.37,28.38,28.37
AMZN,2006.08.23,4736421,28.14,28.13,28.14
AMZN,2006.08.24,4525826,27.97,27.98,27.99
AMZN,2006.08.25,3575341,28.03,28.02,28.03
AMZN,2006.08.28,6084116,28.91,28.93,28.92
AMZN,2006.08.29,7403733,29.52,29.54,29.53
AMZN,2006.08.30,11308370,30.67,30.69,30.7
AMZN,2006.08.31,6171378,30.83,30.82,30.82
AMZN,2006.09.01,6587463,31.76,31.78,31.8
AMZN,2006.09.05,7473408,32.23,32.26,32.24
AMZN,2006.09.06,9129550,30.8,30.78,30.78
AMZN,2006.09.07,8910968,29.73,29.73,29.74
AMZN,2006.09.08,5227146,30.51,30.52,30.51
AMZN,2006.09.11,7406514,30.79,30.79,30.79
AMZN,2006.09.12,6533399,31.72,31.71,31.72
AMZN,2006.09.13,4379699,31.67,31.66,31.65
AMZN,2006.09.14,3705760,31.65,31.64,31.65
AMZN,2006.09.15,10311821,32.52,32.51,32.55
AMZN,2006.09.18,5137737,32.08,32.07,32.07
AMZN,2006.09.19,8642162,31.58,31.58,31.6
AMZN,2006.09.20,8552620,32.12,32.14,32.18
AMZN,2006.09.21,15556907,30.22,30.22,30.22
AMZN,2006.09.22,7250558,30.84,30.84,30.85
AMZN,2006.09.25,6644016,31.79,31.79,31.78
AMZN,2006.09.26,6603337,32.5,32.56,32.56
AMZN,2006.09.27,5500234,32.33,32.33,32.38
AMZN,2006.09.28,7500405,31.84,31.84,31.86
AMZN,2006.09.29,5229620,32.12,32.15,32.13
AMZN,2006.10.02,7489483,30.87,30.86,30.87
AMZN,2006.10.03,8044077,31.7,31.73,31.71
AMZN,2006.10.04,7110788,32.76,32.76,32.76
AMZN,2006.10.05,8499640,33.32,33.29,33.3
AMZN,2006.10.06,4235495,32.59,32.59,32.6
AMZN,2006.10.09,5294219,33.38,33.35,33.34
AMZN,2006.10.10,6357387,32.62,32.63,32.62
AMZN,2006.10.11,6748520,32.91,32.95,32.97
AMZN,2006.10.12,5992778,33.55,33.55,33.56
AMZN,2006.10.13,4069367,33.32,33.28,33.31
AMZN,2006.10.16,6800388,32.6,32.59,32.6
AMZN,2006.10.17,6638465,32.47,32.48,32.5
AMZN,2006.10.18,5351871,32.31,32.3,32.29
AMZN,2006.10.19,4049219,32.54,32.49,32.5
AMZN,2006.10.20,5842087,32.57,32.53,32.55
AMZN,2006.10.23,8077388,32.88,32.86,32.87
AMZN,2006.10.24,23576463,33.63,33.81,33.84
AMZN,2006.10.25,46730051,37.68,37.67,37.7
AMZN,2006.10.26,17099057,38.3,38.35,38.36
AMZN,2006.10.27,9958934,38.24,38.2,38.24
AMZN,2006.10.30,6816083,38.15,38.12,38.14
AMZN,2006.10.31,6171693,38.09,38.05,38.08
AMZN,2006.11.01,7066815,37.56,37.58,37.62
AMZN,2006.11.02,5450504,37.45,37.44,37.46
AMZN,2006.11.03,5127156,37.46,37.5,37.52
AMZN,2006.11.06,4558808,38.21,38.22,38.25
AMZN,2006.11.07,7758011,38.77,38.76,38.78
AMZN,2006.11.08,8150693,39.47,39.46,39.48
AMZN,2006.11.09,5813093,38.84,38.84,38.89
AMZN,2006.11.10,4512940,39.26,39.24,39.26
AMZN,2006.11.13,6948508,39.99,39.99,40
AMZN,2006.11.14,10962606,41.51,41.51,41.52
AMZN,2006.11.15,13680041,42.6,42.59,42.6
AMZN,2006.11.16,10696385,42.84,42.83,42.84
AMZN,2006.11.17,6539218,42.55,42.61,42.62
AMZN,2006.11.20,5798486,42.44,42.43,42.46
AMZN,2006.11.21,6987009,42.54,42.52,42.54
AMZN,2006.11.22,4540758,42.96,42.95,42.96
AMZN,2006.11.24,2245226,42.41,42.37,42.41
AMZN,2006.11.27,8974867,40.85,40.85,40.87
AMZN,2006.11.28,7108125,40.92,40.91,40.93
AMZN,2006.11.29,7871062,40.63,40.59,40.6
AMZN,2006.11.30,6357196,40.34,40.34,40.35
AMZN,2006.12.01,8444965,39.41,39.42,39.45
AMZN,2006.12.04,9738635,39.1,39.09,39.1
AMZN,2006.12.05,5738721,38.98,38.98,39
AMZN,2006.12.06,5786500,38.9,38.88,38.9
AMZN,2006.12.07,6624462,38.12,38.08,38.13
AMZN,2006.12.08,5155597,38.46,38.47,38.47
AMZN,2006.12.11,4868139,38.69,38.69,38.7
AMZN,2006.12.12,5112139,38.46,38.48,38.48
AMZN,2006.12.13,4735792,38.5,38.51,38.52
AMZN,2006.12.14,6362979,39.02,39.01,39.02
AMZN,2006.12.15,8356696,40.01,40.02,40.03
AMZN,2006.12.18,6487426,39.26,39.25,39.25
AMZN,2006.12.19,7521404,39.42,39.45,39.46
AMZN,2006.12.20,7937964,40.01,40,40.01
AMZN,2006.12.21,6571035,39.89,39.85,39.89
AMZN,2006.12.22,5590159,40.24,40.23,40.24
AMZN,2006.12.26,4474772,39.8,39.81,39.82
AMZN,2006.12.27,3542431,40.29,40.28,40.33
AMZN,2006.12.28,4625505,40.21,40.18,40.19
AMZN,2006.12.29,4202176,39.46,39.46,39.47
AMZN,2007.01.03,12450246,38.7,38.71,38.71
AMZN,2007.01.04,6329815,38.9,38.91,38.93
AMZN,2007.01.05,6624080,38.37,38.37,38.43
AMZN,2007.01.08,6785370,37.5,37.49,37.5
AMZN,2007.01.09,5703051,37.78,37.78,37.8
AMZN,2007.01.10,6532096,37.15,37.12,37.16
AMZN,2007.01.11,6468373,37.4,37.4,37.4
AMZN,2007.01.12,4466784,38.2,38.2,38.2
AMZN,2007.01.16,5643793,38.66,38.66,38.68
AMZN,2007.01.17,5057643,37.88,37.88,37.88
AMZN,2007.01.18,9105053,36.98,36.97,37
AMZN,2007.01.19,6111242,37.02,36.99,37.02
AMZN,2007.01.22,8344352,36.95,36.95,37
AMZN,2007.01.23,5325705,36.43,36.43,36.43
AMZN,2007.01.24,5277563,37.26,37.26,37.27
AMZN,2007.01.25,6758648,37.08,37.08,37.11
AMZN,2007.01.26,4147311,36.85,36.85,36.85
AMZN,2007.01.29,7401108,37.43,37.43,37.44
AMZN,2007.01.30,4815143,37.05,37.06,37.05
AMZN,2007.01.31,7282522,37.67,37.68,37.68
AMZN,2007.02.01,26366712,38.7,38.7,38.7
AMZN,2007.02.02,25891578,37.39,37.39,37.41
AMZN,2007.02.05,6114490,37.16,37.17,37.2
AMZN,2007.02.06,8620345,38.27,38.21,38.23
AMZN,2007.02.07,10506579,38.98,38.97,38.98
AMZN,2007.02.08,5485265,39.1,39.13,39.15
AMZN,2007.02.09,5960232,38.72,38.7,38.72
AMZN,2007.02.12,3836064,38.85,38.86,38.88
AMZN,2007.02.13,4509383,39.31,39.29,39.31
AMZN,2007.02.14,6824385,40.14,40.15,40.16
AMZN,2007.02.15,5090382,40.06,40.04,40.06
AMZN,2007.02.16,4681497,40.33,40.35,40.36
AMZN,2007.02.20,8911609,41.51,41.48,41.52
AMZN,2007.02.21,4531115,41.26,41.23,41.26
AMZN,2007.02.22,4942622,41,41,41.02
AMZN,2007.02.23,6155674,40.78,40.79,40.8
AMZN,2007.02.26,4044989,40.8799,40.87,40.88
AMZN,2007.02.27,8873794,38.83,39.11,38.91
AMZN,2007.02.28,7699344,39.14,39.19,39.21
AMZN,2007.03.01,9243622,38.85,38.85,38.88
AMZN,2007.03.02,7788102,37.69,37.69,37.71
AMZN,2007.03.05,9572584,37.05,37.04,37.05
AMZN,2007.03.06,12856567,38.58,38.57,38.58
AMZN,2007.03.07,8648609,38.36,38.33,38.35
AMZN,2007.03.08,7629786,38.1,38.08,38.1
AMZN,2007.03.09,6202503,38.84,38.84,38.85
AMZN,2007.03.12,4880946,38.81,38.8,38.81
AMZN,2007.03.13,5204016,37.82,37.84,37.85
AMZN,2007.03.14,8592814,38.08,38.06,38.08
AMZN,2007.03.15,7267614,37.78,37.78,37.79
AMZN,2007.03.16,6875987,37.85,37.8,37.85
AMZN,2007.03.19,4226684,38.45,38.44,38.47
AMZN,2007.03.20,3803209,38.58,38.57,38.58
AMZN,2007.03.21,4998813,39.8,39.75,39.8
AMZN,2007.03.22,5386403,39.49,39.45,39.49
AMZN,2007.03.23,2941846,38.98,38.98,39.02
AMZN,2007.03.26,3521180,39.01,39.01,39.05
AMZN,2007.03.27,3995537,39.37,39.33,39.35
AMZN,2007.03.28,6232783,39.34,39.34,39.38
AMZN,2007.03.29,6406583,39.81,39.81,39.85
AMZN,2007.03.30,5997508,39.79,39.77,39.79
AMZN,2007.04.02,7091398,40.42,40.45,40.47
AMZN,2007.04.03,5968492,41.19,41.18,41.19
AMZN,2007.04.04,4066520,41.53,41.49,41.53
AMZN,2007.04.05,3290494,41.68,41.66,41.69
AMZN,2007.04.09,4184182,41.66,41.66,41.71
AMZN,2007.04.10,3430074,41.86,41.83,41.87
AMZN,2007.04.11,5124457,41.68,41.68,41.7
AMZN,2007.04.12,4756085,42.27,42.28,42.3
AMZN,2007.04.13,3617488,42.41,42.4,42.41
AMZN,2007.04.16,13446410,45.2,45.2,45.21
AMZN,2007.04.17,7609630,45.07,45.05,45.06
AMZN,2007.04.18,5013015,44.99,44.97,44.99
AMZN,2007.04.19,4811210,44.64,44.61,44.63
AMZN,2007.04.20,6677586,44.95,44.95,44.97
AMZN,2007.04.23,7118544,44.77,44.77,44.79
AMZN,2007.04.24,21462812,44.75,44.75,44.76
AMZN,2007.04.25,104463043,56.81,56.8,56.81
AMZN,2007.04.26,62451660,62.781,62.77,62.83
AMZN,2007.04.27,50795877,62.601,62.58,62.6
AMZN,2007.04.30,24105084,61.33,61.29,61.34
AMZN,2007.05.01,18544789,62.04,62.01,62.04
AMZN,2007.05.02,14471541,61.18,61.16,61.18
AMZN,2007.05.03,13511853,62.19,62.18,62.19
AMZN,2007.05.04,14310630,63.23,63.26,63.29
AMZN,2007.05.07,14824070,60.82,60.76,60.82
AMZN,2007.05.08,13560994,61.83,61.82,61.83
AMZN,2007.05.09,9395984,62.85,62.84,62.86
AMZN,2007.05.10,10087449,60.92,60.89,60.9
AMZN,2007.05.11,8019185,61.56,61.53,61.56
AMZN,2007.05.14,7790812,61.7,61.7,61.73
AMZN,2007.05.15,8705528,60.58,60.58,60.62
AMZN,2007.05.16,14451811,63.22,63.25,63.27
AMZN,2007.05.17,11890418,62.17,62.15,62.16
AMZN,2007.05.18,9858913,63.3,63.26,63.3
AMZN,2007.05.21,36554345,68.3,68.31,68.31
AMZN,2007.05.22,17267677,68.88,68.89,68.9
AMZN,2007.05.23,42671042,69,69,69.04
AMZN,2007.05.24,9987571,69.35,69.36,69.38
AMZN,2007.05.25,9987371,68.55,68.51,68.55
AMZN,2007.05.29,11759040,69.63,69.63,69.66
AMZN,2007.05.30,10590222,69.86,69.85,69.86
AMZN,2007.05.31,9367080,69.14,69.09,69.14
AMZN,2007.06.01,7048985,68.58,68.57,68.63
AMZN,2007.06.04,11393775,70.42,70.44,70.47
AMZN,2007.06.05,30576964,73.65,73.66,73.69
AMZN,2007.06.06,15743401,72.29,72.29,72.33
AMZN,2007.06.07,24172394,72.0399,72.05,72.04
AMZN,2007.06.08,10208533,73.24,73.2,73.24
AMZN,2007.06.11,11169133,71.17,71.15,71.19
AMZN,2007.06.12,11860537,70.07,70.04,70.08
AMZN,2007.06.13,11942988,70.888,70.84,70.9
AMZN,2007.06.14,8289583,71.94,71.93,72.01
AMZN,2007.06.15,9900681,72.4,72.45,72.48
AMZN,2007.06.18,7819726,71.83,71.82,71.87
AMZN,2007.06.19,11923941,69.81,69.77,69.81
AMZN,2007.06.20,9237991,69.1,69.1,69.13
AMZN,2007.06.21,7596148,69.67,69.67,69.68
AMZN,2007.06.22,8724420,68.86,68.97,68.98
AMZN,2007.06.25,7596179,68.66,68.7,68.71
AMZN,2007.06.26,11249450,67.48,67.47,67.5
AMZN,2007.06.27,8324576,68.14,68.14,68.15
AMZN,2007.06.28,9792599,68.89,68.93,68.96
AMZN,2007.06.29,5317593,68.41,68.41,68.44
AMZN,2007.07.02,4923952,69.61,69.58,69.61
AMZN,2007.07.03,2233543,69.45,69.37,69.45
AMZN,2007.07.05,4487996,68.73,68.7,68.73
AMZN,2007.07.06,4615543,68.97,68.95,68.96
AMZN,2007.07.09,14819340,72.0699,71.97,72
AMZN,2007.07.10,8899587,70.28,70.28,70.29
AMZN,2007.07.11,6624854,70.73,70.76,70.78
AMZN,2007.07.12,11493365,72.79,72.75,72.79
AMZN,2007.07.13,12503137,75.1,75.11,75.19
AMZN,2007.07.16,8302475,73.69,73.69,73.71
AMZN,2007.07.17,6069973,73.79,73.79,73.81
AMZN,2007.07.18,6292624,73.32,73.33,73.34
AMZN,2007.07.19,5285037,73.35,73.3,73.32
AMZN,2007.07.20,9139883,71.63,71.58,71.63
AMZN,2007.07.23,9267706,71.74,71.64,71.73
AMZN,2007.07.24,26366479,69.25,69.3,69.34
AMZN,2007.07.25,60565477,86.1799,86.15,86.18
AMZN,2007.07.26,23463463,84.01,84.01,84.02
AMZN,2007.07.27,13949959,84.0399,84.03,84.09
AMZN,2007.07.30,12882375,82.7,82.69,82.7
AMZN,2007.07.31,14072020,78.54,78.49,78.55
AMZN,2007.08.01,16940742,77.31,77.31,77.37
AMZN,2007.08.02,10371301,79.71,79.65,79.71
AMZN,2007.08.03,8007800,76.7999,76.71,76.73
AMZN,2007.08.06,9012633,79,78.95,79
AMZN,2007.08.07,8073777,79.14,79.12,79.14
AMZN,2007.08.08,8297827,77.78,77.8,77.8
AMZN,2007.08.09,8353326,74.11,74.2,74.24
AMZN,2007.08.10,9072386,74.7801,74.79,74.8
AMZN,2007.08.13,6069952,74.87,74.84,74.96
AMZN,2007.08.14,5951319,73.45,73.43,73.49
AMZN,2007.08.15,6375840,72.38,72.38,72.46
AMZN,2007.08.16,10793026,72.79,72.83,72.93
AMZN,2007.08.17,7244111,75.02,74.99,75.02
AMZN,2007.08.20,5917172,74.7,74.63,74.69
AMZN,2007.08.21,8416879,77.49,77.54,77.62
AMZN,2007.08.22,6862497,78.5,78.46,78.5
AMZN,2007.08.23,5667890,77.3,77.23,77.3
AMZN,2007.08.24,5689104,79.25,79.24,79.25
AMZN,2007.08.27,7001389,78.65,78.6,78.65
AMZN,2007.08.28,5832932,76.22,76.22,76.31
AMZN,2007.08.29,5066659,79.05,79,79.05
AMZN,2007.08.30,4632947,78.68,78.62,78.68
AMZN,2007.08.31,6158920,79.91,79.79,79.87
AMZN,2007.09.04,8255155,82.7,82.75,82.81
AMZN,2007.09.05,9064777,83.75,83.65,83.75
AMZN,2007.09.06,8833947,86.21,86.21,86.35
AMZN,2007.09.07,8251038,84.52,84.51,84.53
AMZN,2007.09.10,5367574,83.34,83.33,83.36
AMZN,2007.09.11,6864683,86.28,86.38,86.39
AMZN,2007.09.12,9021111,87.3,87.28,87.31
AMZN,2007.09.13,5991194,87.26,87.25,87.26
AMZN,2007.09.14,3956801,87.77,87.71,87.78
AMZN,2007.09.17,4451105,86.91,86.89,86.91
AMZN,2007.09.18,8933312,88.75,88.71,88.75
AMZN,2007.09.19,6461197,89,88.93,89
AMZN,2007.09.20,5782135,89.65,89.65,89.68
AMZN,2007.09.21,6554740,91.3,91.32,91.31
AMZN,2007.09.24,5318521,92.59,92.58,92.59
AMZN,2007.09.25,5801205,93.4799,93.44,93.5
AMZN,2007.09.26,5771674,93.43,93.34,93.44
AMZN,2007.09.27,2809759,93.38,93.3,93.38
AMZN,2007.09.28,4817463,93.15,93.15,93.16
AMZN,2007.10.01,5462863,93.41,93.35,93.38
AMZN,2007.10.02,4867250,92.36,92.32,92.36
AMZN,2007.10.03,5139188,92.455,92.44,92.47
AMZN,2007.10.04,3401997,92.26,92.23,92.25
AMZN,2007.10.05,5527820,93.43,93.38,93.4
AMZN,2007.10.08,7432465,95.85,95.79,95.83
AMZN,2007.10.09,7108635,95.3237,95.33,95.35
AMZN,2007.10.10,5575268,94.66,94.66,94.67
AMZN,2007.10.11,9834667,89.34,89.36,89.4
AMZN,2007.10.12,8362091,92.37,92.33,92.37
AMZN,2007.10.15,5592370,90.53,90.53,90.63
AMZN,2007.10.16,8012278,89.53,89.52,89.57
AMZN,2007.10.17,7689891,90.55,90.46,90.55
AMZN,2007.10.18,5350479,89.85,89.77,89.8
AMZN,2007.10.19,9115503,89.76,89.76,89.81
AMZN,2007.10.22,9858198,91.29,91.25,91.3
AMZN,2007.10.23,41763586,100.82,100.9,100.96
AMZN,2007.10.24,41621772,88.73,88.6,88.7
AMZN,2007.10.25,11638418,88.21,88.2,88.24
AMZN,2007.10.26,8830625,90,89.98,90
AMZN,2007.10.29,7097456,90.1,90.02,90.15
AMZN,2007.10.30,5408392,88.24,88.14,88.24
AMZN,2007.10.31,7061521,89.15,89.08,89.15
AMZN,2007.11.01,8269264,87.65,87.65,87.71
AMZN,2007.11.02,10233173,85.98,85.89,85.98
AMZN,2007.11.05,7460877,84.37,84.38,84.4
AMZN,2007.11.06,7920822,87.27,87.26,87.34
AMZN,2007.11.07,8597254,87.0438,87.04,87.05
AMZN,2007.11.08,11801152,83.58,83.5,83.57
AMZN,2007.11.09,11621260,78.89,78.84,78.95
AMZN,2007.11.12,9400789,77,77.01,77.04
AMZN,2007.11.13,9510772,79.86,79.76,79.84
AMZN,2007.11.14,8432713,78.51,78.56,78.57
AMZN,2007.11.15,7863723,77.85,77.89,77.92
AMZN,2007.11.16,7116973,78.6,78.57,78.6
AMZN,2007.11.19,8622603,79.18,79.12,79.22
AMZN,2007.11.20,10509240,80.39,80.39,80.4
AMZN,2007.11.21,6679431,79.76,79.8,79.77
AMZN,2007.11.23,2783728,81.43,81.22,81.44
AMZN,2007.11.26,8623728,81.3035,81.36,81.38
AMZN,2007.11.27,8674889,85.59,85.57,85.59
AMZN,2007.11.28,11727542,90.3,90.26,90.3
AMZN,2007.11.29,6983826,89.15,89.05,89.14
AMZN,2007.11.30,7900683,90.56,90.48,90.54
AMZN,2007.12.03,5965899,90.91,90.93,91.06
AMZN,2007.12.04,7337858,94.41,94.43,94.46
AMZN,2007.12.05,6620914,93.19,93.15,93.19
AMZN,2007.12.06,5492304,94.21,94.15,94.2
AMZN,2007.12.07,3952939,94.31,94.18,94.29
AMZN,2007.12.10,4594160,93.02,93.02,93.07
AMZN,2007.12.11,10274894,90.75,90.75,90.8
AMZN,2007.12.12,7238880,91.28,91.28,91.3
AMZN,2007.12.13,6148641,92.4,92.35,92.41
AMZN,2007.12.14,6000547,89.08,89.08,89.16
AMZN,2007.12.17,7712521,85.09,85.09,85.14
AMZN,2007.12.18,7386141,86.89,86.97,86.98
AMZN,2007.12.19,7619746,89.38,89.38,89.4
AMZN,2007.12.20,5848174,90.58,90.61,90.65
AMZN,2007.12.21,6586582,91.26,91.43,91.5
AMZN,2007.12.24,2017170,91.01,91,91.13
AMZN,2007.12.26,5444957,92.85,92.83,92.98
AMZN,2007.12.27,7121579,94.25,94.17,94.25
AMZN,2007.12.28,7587901,94.45,94.38,94.43
AMZN,2007.12.31,5759391,92.64,92.64,92.75
AMZN,2008.01.02,13866390,96.25,96.2,96.25
AMZN,2008.01.03,9123189,95.21,95.18,95.19
AMZN,2008.01.04,10285938,88.79,88.8,88.83
AMZN,2008.01.07,10017305,88.82,88.82,88.84
AMZN,2008.01.08,12290986,87.88,87.92,87.9
AMZN,2008.01.09,16415468,85.22,85.03,85.21
AMZN,2008.01.10,11609869,84.26,84.26,84.28
AMZN,2008.01.11,10624484,81.08,81.1,81.17
AMZN,2008.01.14,9058248,82.87,82.87,82.88
AMZN,2008.01.15,9768411,80.24,80.2,80.25
AMZN,2008.01.16,12410232,80.35,80.21,80.24
AMZN,2008.01.17,9908436,80.12,80.06,80.02
AMZN,2008.01.18,13364232,79.76,79.71,79.71
AMZN,2008.01.22,12838780,78.48,78.48,78.49
AMZN,2008.01.23,20391539,73.97,73.98,74.08
AMZN,2008.01.24,9885206,77.67,77.66,77.67
AMZN,2008.01.25,10080819,77.6,77.6,77.64
AMZN,2008.01.28,8488439,75.82,75.81,75.82
AMZN,2008.01.29,9947275,73.95,73.95,74
AMZN,2008.01.30,25275899,74.21,74.19,74.2
AMZN,2008.01.31,43053220,77.7,77.58,77.63
AMZN,2008.02.01,16361506,74.63,74.63,74.66
AMZN,2008.02.04,9168932,73.95,73.94,73.96
AMZN,2008.02.05,9633883,72.09,72.09,72.15
AMZN,2008.02.06,12406160,68.49,68.45,68.46
AMZN,2008.02.07,14501841,70.91,70.88,71
AMZN,2008.02.08,11683180,73.5,73.51,73.57
AMZN,2008.02.11,7763657,75.19,75.2,75.28
AMZN,2008.02.12,9450612,74.45,74.46,74.47
AMZN,2008.02.13,11156502,77.73,77.7,77.73
AMZN,2008.02.14,7527425,75.8,75.77,75.79
AMZN,2008.02.15,11127093,72.96,72.93,72.95
AMZN,2008.02.19,7111009,72.08,72.14,72.16
AMZN,2008.02.20,6450726,73.64,73.57,73.63
AMZN,2008.02.21,12898884,69.9,69.97,69.98
AMZN,2008.02.22,12343948,72.08,72.06,72.08
AMZN,2008.02.25,7861563,73.27,73.25,73.27
AMZN,2008.02.26,10031203,71.69,71.69,71.72
AMZN,2008.02.27,8935605,70.87,70.87,70.87
AMZN,2008.02.28,13173162,67.85,67.84,67.96
AMZN,2008.02.29,11664530,64.47,64.51,64.55
AMZN,2008.03.03,13727186,62.43,62.4,62.47
AMZN,2008.03.04,16735430,65.34,65.26,65.34
AMZN,2008.03.05,11129725,64.9901,64.96,65.04
AMZN,2008.03.06,8722518,62.74,62.75,62.77
AMZN,2008.03.07,10440580,64.09,64.09,64.15
AMZN,2008.03.10,9324784,63.47,63.47,63.56
AMZN,2008.03.11,9751258,67.15,67.11,67.15
AMZN,2008.03.12,7749116,66.51,66.4,66.47
AMZN,2008.03.13,10708250,68.32,68.29,68.31
AMZN,2008.03.14,12421585,68.22,68.2,68.22
AMZN,2008.03.17,9728823,66.53,66.52,66.57
AMZN,2008.03.18,9529601,71.7,71.66,71.7
AMZN,2008.03.19,11121257,70.17,70.19,70.22
AMZN,2008.03.20,11399381,73.19,73.18,73.2
AMZN,2008.03.24,9396433,75.95,75.85,75.94
AMZN,2008.03.25,6353584,75.17,75.12,75.16
AMZN,2008.03.26,6285359,73.8,73.89,73.9
AMZN,2008.03.27,7943098,70.8,70.8,70.91
AMZN,2008.03.28,5279038,69.76,69.7,69.74
AMZN,2008.03.31,5471234,71.3,71.3,71.31
AMZN,2008.04.01,9745652,76.7,76.69,76.7
AMZN,2008.04.02,8593341,77.37,77.44,77.38
AMZN,2008.04.03,8149827,74.94,74.94,75
AMZN,2008.04.04,7153610,76.87,76.87,76.84
AMZN,2008.04.07,6672452,76.9,76.9,76.97
AMZN,2008.04.08,4968416,77.3,77.31,77.35
AMZN,2008.04.09,6662285,74.39,74.39,74.4
AMZN,2008.04.10,6256178,74.83,74.8,74.83
AMZN,2008.04.11,6785560,71.99,71.97,71.99
AMZN,2008.04.14,4354555,72.61,72.61,72.67
AMZN,2008.04.15,6814498,72.5,72.55,72.59
AMZN,2008.04.16,6747236,74.59,74.5,74.52
AMZN,2008.04.17,6222650,74.04,73.99,74.02
AMZN,2008.04.18,16792421,80.1,80.04,80.1
AMZN,2008.04.21,9338698,80.18,80.13,80.17
AMZN,2008.04.22,7261319,79.6,79.44,79.5
AMZN,2008.04.23,19250373,81,80.99,81
AMZN,2008.04.24,21077857,77.69,77.55,77.68
AMZN,2008.04.25,9458302,80.86,80.91,80.98
AMZN,2008.04.28,10993997,81.97,81.88,81.97
AMZN,2008.04.29,6726476,80.74,80.69,80.73
AMZN,2008.04.30,7877744,78.63,78.66,78.76
AMZN,2008.05.01,7197316,79.36,79.32,79.36
AMZN,2008.05.02,8156136,77.31,77.3,77.31
AMZN,2008.05.05,5647857,75.92,75.92,75.97
AMZN,2008.05.06,6547746,75.71,75.7,75.71
AMZN,2008.05.07,8384880,73.18,73.25,73.32
AMZN,2008.05.08,8132200,72.79,72.77,72.78
AMZN,2008.05.09,4243462,72.41,72.3,72.38
AMZN,2008.05.12,7215685,74.53,74.52,74.64
AMZN,2008.05.13,5021002,74.56,74.57,74.59
AMZN,2008.05.14,4519629,74.2,74.16,74.17
AMZN,2008.05.15,6920952,76.12,76.07,76.12
AMZN,2008.05.16,6209648,76.46,76.44,76.46
AMZN,2008.05.19,18693653,82.29,82.35,82.32
AMZN,2008.05.20,7912217,80.72,80.64,80.71
AMZN,2008.05.21,7070523,78.3,78.31,78.37
AMZN,2008.05.22,5805548,79.26,79.27,79.34
AMZN,2008.05.23,6331846,78.35,78.22,78.3
AMZN,2008.05.27,10104264,80.62,80.59,80.61
AMZN,2008.05.28,6687221,80.08,80.12,80.16
AMZN,2008.05.29,6858043,80.35,80.35,80.39
AMZN,2008.05.30,5279248,81.62,81.53,81.61
AMZN,2008.06.02,6215132,80.23,80.31,80.32
AMZN,2008.06.03,6264949,80.11,80.09,80.11
AMZN,2008.06.04,6460396,81.5,81.48,81.5
AMZN,2008.06.05,8939939,84.51,84.47,84.51
AMZN,2008.06.06,7850283,80.63,80.62,80.71
AMZN,2008.06.09,6537731,79.43,79.45,79.49
AMZN,2008.06.10,6066976,79.62,79.61,79.62
AMZN,2008.06.11,5874686,77.28,77.27,77.28
AMZN,2008.06.12,6204152,76.15,76.16,76.17
AMZN,2008.06.13,5967965,79.17,79.1,79.09
AMZN,2008.06.16,5756040,81.7,81.69,81.72
AMZN,2008.06.17,8803635,82.97,82.92,82.98
AMZN,2008.06.18,6848052,82.52,82.49,82.58
AMZN,2008.06.19,6717784,84.26,84.22,84.26
AMZN,2008.06.20,6604684,81.1,81.16,81.13
AMZN,2008.06.23,7426219,80.68,80.66,80.69
AMZN,2008.06.24,7140595,79.64,79.61,79.63
AMZN,2008.06.25,7394565,80.51,80.5,80.51
AMZN,2008.06.26,11311932,76.3,76.31,76.32
AMZN,2008.06.27,11841240,74.66,74.61,74.66
AMZN,2008.06.30,7104248,73.33,73.26,73.31
AMZN,2008.07.01,10289439,73.62,73.62,73.64
AMZN,2008.07.02,7042387,71.44,71.44,71.48
AMZN,2008.07.03,4245717,72,71.99,72
AMZN,2008.07.07,7360355,72.49,72.43,72.49
AMZN,2008.07.08,7916771,75.04,75.02,75.03
AMZN,2008.07.09,6917370,70.61,70.48,70.5
AMZN,2008.07.10,9947789,70.63,70.63,70.65
AMZN,2008.07.11,7930518,68.54,68.54,68.61
AMZN,2008.07.14,9021609,66.28,66.25,66.28
AMZN,2008.07.15,11347196,67.03,67.03,67.07
AMZN,2008.07.16,12039213,71.84,71.93,71.98
AMZN,2008.07.17,9597470,72.11,72.1,72.11
AMZN,2008.07.18,8304779,69.12,69.03,69.12
AMZN,2008.07.21,6896948,68.48,68.48,68.51
AMZN,2008.07.22,8796096,67.97,67.9,67.97
AMZN,2008.07.23,17930341,70.54,70.37,70.5
AMZN,2008.07.24,31000520,78.72,78.72,78.73
AMZN,2008.07.25,9155671,78.31,78.27,78.36
AMZN,2008.07.28,10486666,75.98,75.98,76.05
AMZN,2008.07.29,6775513,78.21,78.16,78.21
AMZN,2008.07.30,7569919,78.21,78.2,78.21
AMZN,2008.07.31,5301278,76.34,76.34,76.38
AMZN,2008.08.01,4774981,75.75,75.77,75.83
AMZN,2008.08.04,4499345,75.71,75.69,75.7
AMZN,2008.08.05,7796042,79.11,78.97,78.98
AMZN,2008.08.06,6406363,78.09,78.08,78.09
AMZN,2008.08.07,5485069,76.95,76.99,77.04
AMZN,2008.08.08,9163568,80.51,80.29,80.34
AMZN,2008.08.11,25072217,88.09,88.07,88.13
AMZN,2008.08.12,8033588,87.25,87.23,87.23
AMZN,2008.08.13,7208944,86.69,86.73,86.81
AMZN,2008.08.14,6901940,88.03,87.97,88.03
AMZN,2008.08.15,6871733,86.4,86.37,86.4
AMZN,2008.08.18,6547411,83.11,83.2,83.27
AMZN,2008.08.19,6630696,81.29,81.29,81.3
AMZN,2008.08.20,5950884,82.13,82.13,82.17
AMZN,2008.08.21,6174190,83.26,83.26,83.3
AMZN,2008.08.22,4679060,85.26,85.21,85.25
AMZN,2008.08.25,4357060,82.85,82.96,83
AMZN,2008.08.26,4375446,81.76,81.77,81.81
AMZN,2008.08.27,5635315,81.73,81.67,81.73
AMZN,2008.08.28,7834271,83.42,83.4,83.42
AMZN,2008.08.29,4728763,80.81,80.81,80.88
AMZN,2008.09.02,6000730,81.41,81.46,81.51
AMZN,2008.09.03,5745809,80.77,80.77,80.8
AMZN,2008.09.04,8316968,78.03,78.03,78.08
AMZN,2008.09.05,8071381,79.19,79.2,79.29
AMZN,2008.09.08,9491058,81.16,81.13,81.23
AMZN,2008.09.09,5821966,79.04,79.01,79.08
AMZN,2008.09.10,9444635,76.74,76.58,76.67
AMZN,2008.09.11,7813602,79.51,79.49,79.56
AMZN,2008.09.12,6486718,78.3,78.3,78.37
AMZN,2008.09.15,8992498,77.34,77.26,77.46
AMZN,2008.09.16,13103841,78.73,78.55,78.68
AMZN,2008.09.17,13172054,71.54,71.76,71.8
AMZN,2008.09.18,12388843,76.5,76.34,76.28
AMZN,2008.09.19,14787782,81,81.13,81.25
AMZN,2008.09.22,7039010,74.93,74.55,74.93
AMZN,2008.09.23,8596842,71.76,71.77,71.87
AMZN,2008.09.24,9404979,69.96,69.96,70
AMZN,2008.09.25,6073563,72.08,72.06,72.08
AMZN,2008.09.26,6747886,70.7,70.69,70.74
AMZN,2008.09.29,12009219,63.35,64.69,65.2
AMZN,2008.09.30,13056006,72.76,72.74,72.76
AMZN,2008.10.01,9624012,69.58,69.46,69.55
AMZN,2008.10.02,8727473,67.36,67.36,67.37
AMZN,2008.10.03,11252031,67,66.84,67
AMZN,2008.10.06,13386107,65.23,65.14,65.15
AMZN,2008.10.07,12756859,58.52,58.56,58.57
AMZN,2008.10.08,14325578,61.02,61.02,61.03
AMZN,2008.10.09,13932391,56,56.13,56.4
AMZN,2008.10.10,18030491,56.25,56.41,56.62
AMZN,2008.10.13,11201497,62.02,61.97,61.98
AMZN,2008.10.14,17295351,55.86,55.86,55.86
AMZN,2008.10.15,16260513,48.72,48.75,48.88
AMZN,2008.10.16,22097790,50.29,50.28,50.27
AMZN,2008.10.17,12951344,50.65,51.17,51.2
AMZN,2008.10.20,8452414,52.97,52.95,52.95
AMZN,2008.10.21,8676681,50.23,50.21,50.23
AMZN,2008.10.22,19513189,49.99,49.89,49.89
AMZN,2008.10.23,32606479,50.32,50.56,50.7
AMZN,2008.10.24,19606341,48.96,49.01,49
AMZN,2008.10.27,11766609,49.58,49.58,49.61
AMZN,2008.10.28,14842466,56.04,56.21,56.26
AMZN,2008.10.29,15211941,56.89,56.46,56.5
AMZN,2008.10.30,11128565,56.71,56.54,56.65
AMZN,2008.10.31,8536177,57.24,57.23,57.24
AMZN,2008.11.03,7170906,55.77,55.72,55.77
AMZN,2008.11.04,7662695,58.45,58.45,58.5
AMZN,2008.11.05,11501261,51.98,52.02,51.98
AMZN,2008.11.06,15491598,47.22,47.19,47.23
AMZN,2008.11.07,7439942,49.21,49.21,49.29
AMZN,2008.11.10,8989788,48.46,48.45,48.46
AMZN,2008.11.11,9940591,46.3,46.28,46.3
AMZN,2008.11.12,14773108,41.56,41.54,41.55
AMZN,2008.11.13,17055205,44.93,44.84,44.93
AMZN,2008.11.14,11949631,41.75,41.56,41.72
AMZN,2008.11.17,10713611,39.69,39.64,39.69
AMZN,2008.11.18,15057301,38.44,38.42,38.43
AMZN,2008.11.19,12524243,35.84,35.84,35.85
AMZN,2008.11.20,18446534,35.03,35.03,35.04
AMZN,2008.11.21,15045084,37.87,37.87,37.88
AMZN,2008.11.24,14552847,42.5,42.4,42.58
AMZN,2008.11.25,13015730,42.19,42.18,42.19
AMZN,2008.11.26,13445206,43.96,43.95,43.96
AMZN,2008.11.28,3687472,42.7,42.63,42.66
AMZN,2008.12.01,11180495,40.47,40.38,40.63
AMZN,2008.12.02,8726257,41.19,41.19,41.39
AMZN,2008.12.03,15679145,45.21,45.32,45.34
AMZN,2008.12.04,19790396,47.32,47.32,47.34
AMZN,2008.12.05,14610584,48.26,48.05,48.31
AMZN,2008.12.08,11214015,51.41,51.37,51.42
AMZN,2008.12.09,13328434,51.25,51.24,51.25
AMZN,2008.12.10,7755032,49.7,49.66,49.7
AMZN,2008.12.11,7579279,48.25,48.25,48.37
AMZN,2008.12.12,8674242,51.25,51.3,51.34
AMZN,2008.12.15,7286552,48.85,48.85,48.95
AMZN,2008.12.16,8414590,52.63,52.63,52.64
AMZN,2008.12.17,9013176,53.18,53.18,53.23
AMZN,2008.12.18,7518601,52.08,52.08,52.24
AMZN,2008.12.19,11542205,51.56,51.27,51.3
AMZN,2008.12.22,9160702,49.84,49.83,49.85
AMZN,2008.12.23,6019174,51.08,51.08,51.16
AMZN,2008.12.24,1701279,51.44,51.37,51.39
AMZN,2008.12.26,7023540,51.78,51.78,51.81
AMZN,2008.12.29,6700364,49.4,49.36,49.4
AMZN,2008.12.30,6746011,50.76,50.75,50.76
AMZN,2008.12.31,7953001,51.28,51.22,51.32
AMZN,2009.01.02,7524316,54.36,54.19,54.37
AMZN,2009.01.05,9115685,54.06,54.03,54.06
AMZN,2009.01.06,11341964,57.36,57.35,57.36
AMZN,2009.01.07,8317549,56.2,56.19,56.2
AMZN,2009.01.08,6901901,57.16,57.14,57.15
AMZN,2009.01.09,6858930,55.51,55.5,55.54
AMZN,2009.01.12,9737717,51.92,51.91,51.92
AMZN,2009.01.13,8145131,51.45,51.37,51.45
AMZN,2009.01.14,10727959,48.49,48.5,48.51
AMZN,2009.01.15,8532889,51.44,51.4,51.43
AMZN,2009.01.16,8495347,51.59,51.49,51.61
AMZN,2009.01.20,6950524,48.44,48.37,48.45
AMZN,2009.01.21,5984751,50.54,50.44,50.55
AMZN,2009.01.22,7429340,49.94,49.92,49.96
AMZN,2009.01.23,5979694,50.63,50.6,50.61
AMZN,2009.01.26,7308177,49.63,49.56,49.63
AMZN,2009.01.27,8924384,48.44,48.33,48.34
AMZN,2009.01.28,8259354,50.36,50.34,50.35
AMZN,2009.01.29,18551912,50,50,50.04
AMZN,2009.01.30,40672905,58.82,58.82,58.83
AMZN,2009.02.02,19993989,61.15,61.15,61.16
AMZN,2009.02.03,15044158,63.59,63.53,63.56
AMZN,2009.02.04,14046161,61.06,61.04,61.06
AMZN,2009.02.05,10411480,63.18,63.17,63.18
AMZN,2009.02.06,12376985,66.55,66.54,66.55
AMZN,2009.02.09,9666945,66.71,66.65,66.71
AMZN,2009.02.10,11190604,63.31,63.3,63.31
AMZN,2009.02.11,8581635,64.354,64.35,64.39
AMZN,2009.02.12,8476155,63.96,63.93,63.94
AMZN,2009.02.13,4318211,63.26,63.27,63.28
AMZN,2009.02.17,7402954,61.67,61.67,61.68
AMZN,2009.02.18,7595501,62.35,62.34,62.35
AMZN,2009.02.19,6946976,61.95,61.9,61.95
AMZN,2009.02.20,9644936,63.86,63.85,63.93
AMZN,2009.02.23,7536061,61.71,61.75,61.74
AMZN,2009.02.24,10579129,65.6,65.58,65.6
AMZN,2009.02.25,9458114,63.71,63.7,63.71
AMZN,2009.02.26,7525974,62.34,62.34,62.35
AMZN,2009.02.27,11781627,64.79,64.56,64.75
AMZN,2009.03.02,10896134,61.99,62.01,62.05
AMZN,2009.03.03,10048427,61.7,61.68,61.7
AMZN,2009.03.04,12290763,64.81,64.81,64.92
AMZN,2009.03.05,12116484,64.77,64.8,64.88
AMZN,2009.03.06,15515951,61.69,61.66,61.68
AMZN,2009.03.09,13833151,60.49,60.48,60.52
AMZN,2009.03.10,15928739,65.71,65.66,65.83
AMZN,2009.03.11,14227896,68.54,68.57,68.6
AMZN,2009.03.12,11687781,69.58,69.59,69.64
AMZN,2009.03.13,9199405,68.63,68.49,68.63
AMZN,2009.03.16,9757621,66.98,66.94,66.98
AMZN,2009.03.17,12268557,71.35,71.37,71.41
AMZN,2009.03.18,10720889,71.25,71.24,71.25
AMZN,2009.03.19,9094241,70.1,70.22,70.23
AMZN,2009.03.20,8727696,69.96,69.91,69.95
AMZN,2009.03.23,8914154,75.58,75.54,75.59
AMZN,2009.03.24,7704205,72.81,72.7,72.8
AMZN,2009.03.25,8192708,72.4,72.38,72.39
AMZN,2009.03.26,6954785,73.69,73.68,73.76
AMZN,2009.03.27,8800602,70.52,70.49,70.52
AMZN,2009.03.30,8676345,71.44,71.44,71.46
AMZN,2009.03.31,9225783,73.44,73.41,73.43
AMZN,2009.04.01,7357226,73.5,73.46,73.5
AMZN,2009.04.02,11466434,76.34,76.47,76.47
AMZN,2009.04.03,6078832,78.17,78.18,78.27
AMZN,2009.04.06,5998029,77.99,77.97,77.98
AMZN,2009.04.07,5953247,75.51,75.28,75.5
AMZN,2009.04.08,5864063,76.98,77.02,77.1
AMZN,2009.04.09,7344595,79.77,79.85,79.86
AMZN,2009.04.13,6416024,78.94,78.93,78.94
AMZN,2009.04.14,6373622,77.22,77.2,77.22
AMZN,2009.04.15,9666070,74.71,74.7,74.79
AMZN,2009.04.16,7714146,77.25,77.24,77.26
AMZN,2009.04.17,7652033,78.05,77.89,77.99
AMZN,2009.04.20,8981516,77.57,77.54,77.57
AMZN,2009.04.21,7467460,78.74,78.75,78.86
AMZN,2009.04.22,9179861,79.2,79.01,79.19
AMZN,2009.04.23,16758083,80.61,80.61,80.64
AMZN,2009.04.24,23953375,84.46,84.44,84.45
AMZN,2009.04.27,10030242,83.12,83.12,83.17
AMZN,2009.04.28,8204892,82.4,82.4,82.46
AMZN,2009.04.29,10068713,79.79,79.82,79.88
AMZN,2009.04.30,8788571,80.52,80.5,80.52
AMZN,2009.05.01,6419338,78.96,78.94,78.95
AMZN,2009.05.04,7300000,79.77,79.87,79.88
AMZN,2009.05.05,6064038,81.9,81.9,81.93
AMZN,2009.05.06,8951984,81.99,81.97,81.99
AMZN,2009.05.07,10059573,79.28,79.22,79.28
AMZN,2009.05.08,8491873,77.95,77.83,77.9
AMZN,2009.05.11,7124570,78.61,78.61,78.62
AMZN,2009.05.12,5790185,77.93,77.89,77.93
AMZN,2009.05.13,9123043,74.19,74.01,74.05
AMZN,2009.05.14,9571728,75.11,75.09,75.1
AMZN,2009.05.15,8276183,73.6,73.51,73.6
AMZN,2009.05.18,6995479,75.95,75.89,75.95
AMZN,2009.05.19,8282035,77.87,77.84,77.87
AMZN,2009.05.20,7628846,77.97,77.89,77.98
AMZN,2009.05.21,5886798,75.96,75.98,75.94
AMZN,2009.05.22,3645806,75.64,75.61,75.65
AMZN,2009.05.26,7030848,78.39,78.27,78.33
AMZN,2009.05.27,5790264,77.1,77.05,77.1
AMZN,2009.05.28,5165726,77.65,77.57,77.65
AMZN,2009.05.29,5253504,77.99,77.82,77.99
AMZN,2009.06.01,11231664,83.05,83.06,83.25
AMZN,2009.06.02,9693711,84.93,84.83,84.93
AMZN,2009.06.03,7872651,85.68,85.68,85.7
AMZN,2009.06.04,5698496,85.52,85.47,85.52
AMZN,2009.06.05,8501357,87.56,87.57,87.62
AMZN,2009.06.08,5772208,86.36,86.36,86.38
AMZN,2009.06.09,4641067,87.08,87.07,87.08
AMZN,2009.06.10,6299736,86.59,86.58,86.59
AMZN,2009.06.11,5238737,85.69,85.64,85.69
AMZN,2009.06.12,6534394,84.08,84.06,84.08
AMZN,2009.06.15,5614037,83.18,83.1,83.11
AMZN,2009.06.16,5683799,82.15,82.15,82.15
AMZN,2009.06.17,8105676,82.65,82.65,82.66
AMZN,2009.06.18,5637114,81.595,81.59,81.6
AMZN,2009.06.19,5571048,82.96,82.94,82.95
AMZN,2009.06.22,9982877,79.15,79.12,79.13
AMZN,2009.06.23,7650726,77.68,77.5,77.68
AMZN,2009.06.24,6294532,79.27,79.27,79.32
AMZN,2009.06.25,7581959,82.2,82.04,82.2
AMZN,2009.06.26,8968381,83.88,83.71,83.72
AMZN,2009.06.29,6457462,83.03,83.02,83.03
AMZN,2009.06.30,8200084,83.66,83.7,83.71
AMZN,2009.07.01,7162781,81.6,81.49,81.62
AMZN,2009.07.02,7480703,79.32,79.32,79.33
AMZN,2009.07.06,7598292,78.1,78.1,78.11
AMZN,2009.07.07,6703052,75.63,75.61,75.63
AMZN,2009.07.08,8783014,77.36,77.36,77.38
AMZN,2009.07.09,6562341,78.1,78.1,78.11
AMZN,2009.07.10,6108309,77.63,77.63,77.64
AMZN,2009.07.13,8296592,81.47,81.47,81.57
AMZN,2009.07.14,4724309,81.95,81.95,81.96
AMZN,2009.07.15,6551118,84.55,84.54,84.55
AMZN,2009.07.16,5539181,86.11,86.1,86.11
AMZN,2009.07.17,5199652,85.85,85.83,85.84
AMZN,2009.07.20,6279486,88.23,88.28,88.29
AMZN,2009.07.21,7960938,89.01,88.99,89
AMZN,2009.07.22,5544127,88.79,88.77,88.78
AMZN,2009.07.23,19778450,93.87,94.02,94.03
AMZN,2009.07.24,19625080,86.49,86.48,86.49
AMZN,2009.07.27,11616005,84.24,84.13,84.23
AMZN,2009.07.28,9084184,84.98,84.91,84.98
AMZN,2009.07.29,6776662,84.34,84.34,84.4
AMZN,2009.07.30,7580672,86.09,86.1,86.15
AMZN,2009.07.31,6162028,85.76,85.77,85.83
AMZN,2009.08.03,6905136,87.44,87.44,87.48
AMZN,2009.08.04,6433083,85.8,85.73,85.8
AMZN,2009.08.05,7551403,84.29,84.21,84.26
AMZN,2009.08.06,4946922,84.47,84.4,84.47
AMZN,2009.08.07,5935461,85.32,85.33,85.34
AMZN,2009.08.10,4590004,84.44,84.42,84.44
AMZN,2009.08.11,5225219,83.56,83.54,83.55
AMZN,2009.08.12,5881646,85.96,85.99,86
AMZN,2009.08.13,5923280,84.6,84.57,84.6
AMZN,2009.08.14,5144896,83.58,83.55,83.56
AMZN,2009.08.17,7196132,81.06,81.07,81.09
AMZN,2009.08.18,6083223,82.12,82.02,82.13
AMZN,2009.08.19,5408808,83,82.31,82.42
AMZN,2009.08.20,5625809,84.09,84.07,84.14
AMZN,2009.08.21,6418531,85,84.89,84.99
AMZN,2009.08.24,4918664,84.5,84.5,84.52
AMZN,2009.08.25,5032016,84.19,84.21,84.25
AMZN,2009.08.26,3786917,84,83.93,83.99
AMZN,2009.08.27,4210188,84.31,84.27,84.31
AMZN,2009.08.28,4848095,82.76,82.74,82.75
AMZN,2009.08.31,5475045,81.19,81.19,81.23
AMZN,2009.09.01,6550744,79.16,79.18,79.19
AMZN,2009.09.02,6765479,78.14,78.11,78.14
AMZN,2009.09.03,4485811,78.46,78.43,78.45
AMZN,2009.09.04,4906933,78.87,78.81,78.88
AMZN,2009.09.08,7317434,80.9,80.9,80.94
AMZN,2009.09.09,7065623,82.24,82.24,82.25
AMZN,2009.09.10,7150424,83.85,83.82,83.85
AMZN,2009.09.11,6224163,84.54,84.51,84.53
AMZN,2009.09.14,3749957,83.86,83.84,83.86
AMZN,2009.09.15,4652359,83.55,83.53,83.54
AMZN,2009.09.16,13591808,90.7,90.66,90.77
AMZN,2009.09.17,8194658,90.44,90.44,90.49
AMZN,2009.09.18,6998906,90.28,90.26,90.41
AMZN,2009.09.21,4585434,90.56,90.55,90.56
AMZN,2009.09.22,8615962,93.75,93.75,93.8
AMZN,2009.09.23,5894505,92.38,92.37,92.38
AMZN,2009.09.24,5363291,92.11,92.11,92.17
AMZN,2009.09.25,4476540,90.52,90.51,90.62
AMZN,2009.09.28,3650742,92.21,92.23,92.24
AMZN,2009.09.29,4578798,91.72,91.73,91.82
AMZN,2009.09.30,8768899,93.36,93.19,93.37
AMZN,2009.10.01,6992305,91.04,91,91.06
AMZN,2009.10.02,5260180,89.85,89.82,89.86
AMZN,2009.10.05,7290486,88.67,88.65,88.67
AMZN,2009.10.06,7211514,90.91,90.91,90.92
AMZN,2009.10.07,7719960,93.97,93.97,94
AMZN,2009.10.08,9957386,95.22,95.22,95.25
AMZN,2009.10.09,4850160,95.71,95.69,95.71
AMZN,2009.10.12,5741732,93.6,93.58,93.59
AMZN,2009.10.13,4886475,94.83,94.83,94.92
AMZN,2009.10.14,5784855,97.46,97.46,97.48
AMZN,2009.10.15,6434247,96.01,96.06,96.16
AMZN,2009.10.16,7252551,95.32,95.27,95.32
AMZN,2009.10.19,6209533,94.68,94.68,94.69
AMZN,2009.10.20,8038068,94.98,94.98,95
AMZN,2009.10.21,8079379,93.42,93.31,93.42
AMZN,2009.10.22,17080201,93.45,93.44,93.51
AMZN,2009.10.23,59460785,118.49,118.51,118.52
AMZN,2009.10.26,33007287,124.6399,124.6,124.72
AMZN,2009.10.27,20800076,122.07,121.96,122.07
AMZN,2009.10.28,17351153,121.64,121.64,121.66
AMZN,2009.10.29,13198332,122.577,122.47,122.6
AMZN,2009.10.30,13683123,118.81,118.78,118.84
AMZN,2009.11.02,11608270,118.84,118.75,118.86
AMZN,2009.11.03,9786636,118.37,118.22,118.42
AMZN,2009.11.04,7900102,117.1,117.08,117.09
AMZN,2009.11.05,9378125,120.61,120.66,120.65
AMZN,2009.11.06,13611456,126.2,126.16,126.33
AMZN,2009.11.09,9100692,126.67,126.67,126.7
AMZN,2009.11.10,10830816,130.14999,130.24001,130.25
AMZN,2009.11.11,7695145,129.91,129.89,129.91
AMZN,2009.11.12,7486205,130.53,130.53,130.61
AMZN,2009.11.13,7688934,132.97,132.96001,132.97
AMZN,2009.11.16,9366533,131.59,131.57001,131.60001
AMZN,2009.11.17,8071373,131.25,131.24001,131.25
AMZN,2009.11.18,5430754,131.28999,131.25,131.28999
AMZN,2009.11.19,6284837,128.99001,128.98,129.06
AMZN,2009.11.20,6920621,129.66,129.69,129.77
AMZN,2009.11.23,7119420,133,132.99001,133
AMZN,2009.11.24,7659345,132.94,132.97,132.98
AMZN,2009.11.25,5326196,134.03,134.00999,134.02
AMZN,2009.11.27,4610722,131.74001,131.73,131.74001
AMZN,2009.11.30,10534193,135.91,135.89999,135.91
AMZN,2009.12.01,10050377,138.5,138.5,138.53
AMZN,2009.12.02,12155501,142.25,142.27,142.33
AMZN,2009.12.03,17072151,141.17,141.03,141.17
AMZN,2009.12.04,15428104,137.58,137.53999,137.53999
AMZN,2009.12.07,8101588,134.21001,134.25,134.24001
AMZN,2009.12.08,8278314,134.11,134.11,134.17999
AMZN,2009.12.09,12974992,131.31,131.21001,131.31
AMZN,2009.12.10,11714605,135.38,135.39999,135.41
AMZN,2009.12.11,8293710,134.14999,134.11,134.14999
AMZN,2009.12.14,10348341,131.38,131.3,131.38
AMZN,2009.12.15,7693444,130.23,130.17,130.17999
AMZN,2009.12.16,10567402,128.36,128.28,128.36
AMZN,2009.12.17,8739407,126.91,126.93,126.94
AMZN,2009.12.18,9860647,128.48,128.31,128.37
AMZN,2009.12.21,9774456,132.78999,132.8,132.83
AMZN,2009.12.22,8505762,133.75,133.75,133.75999
AMZN,2009.12.23,9823455,138.94,138.97,139.00999
AMZN,2009.12.24,5288384,138.47,138.47,138.50999
AMZN,2009.12.28,9020591,139.31,139.28999,139.44
AMZN,2009.12.29,8656946,139.41,139.28999,139.42
AMZN,2009.12.30,7131187,136.49001,136.44,136.45
AMZN,2009.12.31,4657322,134.52,134.52,134.64
AMZN,2010.01.04,7856942,133.89999,133.84,133.89
AMZN,2010.01.05,9152608,134.69,134.71001,134.75
AMZN,2010.01.06,7435498,132.25,132.25,132.31
AMZN,2010.01.07,11335818,130,129.96001,130.00999
AMZN,2010.01.08,10135387,133.52,133.53999,133.60001
AMZN,2010.01.11,9012968,130.308,130.27,130.35001
AMZN,2010.01.12,9399693,127.35,127.32,127.4
AMZN,2010.01.13,10977301,129.11,129.11,129.17
AMZN,2010.01.14,10051608,127.35,127.18,127.37
AMZN,2010.01.15,15801758,127.14,127.14,127.15
AMZN,2010.01.19,9170795,127.61,127.47,127.61
AMZN,2010.01.20,9370184,125.78,125.76,125.78
AMZN,2010.01.21,10307502,126.62,126.58,126.69
AMZN,2010.01.22,12071519,121.43,121.41,121.43
AMZN,2010.01.25,12375542,120.31,120.27,120.36
AMZN,2010.01.26,9887090,119.48,119.29,119.48
AMZN,2010.01.27,15285739,122.75,122.85,122.86
AMZN,2010.01.28,28052074,126.03,125.65,125.99
AMZN,2010.01.29,30248479,125.41,125.25,125.32
AMZN,2010.02.01,38873069,118.87,118.68,118.83
AMZN,2010.02.02,23611372,118.12,118.09,118.12
AMZN,2010.02.03,12756425,119.1,119.09,119.1
AMZN,2010.02.04,13161262,115.94,115.97,116
AMZN,2010.02.05,11336572,117.39,117.39,117.4
AMZN,2010.02.08,10096402,116.83,116.75,116.83
AMZN,2010.02.09,9477874,118.03,118.03,118.06
AMZN,2010.02.10,6402557,117.36,117.31,117.32
AMZN,2010.02.11,8611525,120.09,120.12,120.25
AMZN,2010.02.12,8248770,119.66,119.66,119.81
AMZN,2010.02.16,9118609,117.53,117.36,117.53
AMZN,2010.02.17,9118772,116.31,116.29,116.31
AMZN,2010.02.18,10010024,118.08,118.08,118.17
AMZN,2010.02.19,7252567,117.52,117.45,117.5
AMZN,2010.02.22,6978063,118.01,118.01,118.14
AMZN,2010.02.23,7279206,117.24,117.25,117.31
AMZN,2010.02.24,7573371,119.72,119.7,119.72
AMZN,2010.02.25,9766383,118.2,118.18,118.2
AMZN,2010.02.26,5879065,118.4,118.27,118.37
AMZN,2010.03.01,13791148,124.54,124.5,124.52
AMZN,2010.03.02,12412903,125.53,125.47,125.51
AMZN,2010.03.03,6627555,125.89,125.91,125.94
AMZN,2010.03.04,7698040,128.53,128.53999,128.57001
AMZN,2010.03.05,6957228,128.91,128.88,128.89
AMZN,2010.03.08,5779674,130.11,130.11,130.16
AMZN,2010.03.09,6271816,128.82001,128.8,128.82001
AMZN,2010.03.10,5823401,130.50999,130.50999,130.56
AMZN,2010.03.11,7442399,133.58,133.57001,133.58
AMZN,2010.03.12,6348012,131.82001,131.69,131.8
AMZN,2010.03.15,6515432,131.13,131.11,131.13
AMZN,2010.03.16,4296954,131.78999,131.74001,131.77
AMZN,2010.03.17,4496959,131.34,131.39,131.39999
AMZN,2010.03.18,5209976,132.75999,132.69,132.75999
AMZN,2010.03.19,9120439,130.35001,130.46001,130.52
AMZN,2010.03.22,5655663,130.47,130.39999,130.50999
AMZN,2010.03.23,4344703,129.25999,129.19,129.2
AMZN,2010.03.24,4891230,128.03999,128.02,128.08
AMZN,2010.03.25,16694776,134.73,134.72,134.73
AMZN,2010.03.26,6767289,135.06,135.03,135.06
AMZN,2010.03.29,4792019,135.12,135.10001,135.12
AMZN,2010.03.30,6410256,136.57899,136.55,136.67
AMZN,2010.03.31,4798196,135.77,135.73,135.78999
AMZN,2010.04.01,9048574,131.81,131.83,131.85001
AMZN,2010.04.05,6017293,131.49001,131.37,131.52
AMZN,2010.04.06,8204454,135.56,135.52,135.61
AMZN,2010.04.07,6128441,134.87,134.82001,134.87
AMZN,2010.04.08,13064752,140.96001,140.74001,140.95
AMZN,2010.04.09,6199413,140.06,140,140.06
AMZN,2010.04.12,5644653,141.2,141.16,141.2
AMZN,2010.04.13,4959869,140.16,140.16,140.17999
AMZN,2010.04.14,8161550,144.28,144.11,144.14999
AMZN,2010.04.15,8043272,145.82001,145.83,145.88
AMZN,2010.04.16,8668737,142.17101,142.21001,142.25
AMZN,2010.04.19,6226285,142.42999,142.46001,142.48
AMZN,2010.04.20,4476032,144.2,144.2,144.31
AMZN,2010.04.21,7582665,146.42999,146.38,146.39
AMZN,2010.04.22,15714209,150.09,150.09,150.14999
AMZN,2010.04.23,19546462,143.63,143.61,143.63
AMZN,2010.04.26,9621280,147.11,147.11,147.12
AMZN,2010.04.27,8959229,142.02,141.97,142.02
AMZN,2010.04.28,9576904,139.35001,139.31,139.35001
AMZN,2010.04.29,6558843,141.73,141.78999,141.78999
AMZN,2010.04.30,6546704,137.10001,137.11,137.12
AMZN,2010.05.03,5923193,137.49001,137.47,137.49001
AMZN,2010.05.04,13130042,129.83,129.89999,129.95
AMZN,2010.05.05,9755317,130.92999,130.92999,131.03999
AMZN,2010.05.06,10620002,128.71001,128.71001,128.72
AMZN,2010.05.07,12376178,124.98,124.97,125.12
AMZN,2010.05.10,7045710,131.28999,131.28999,131.49001
AMZN,2010.05.11,6367724,130.46001,130.41,130.46001
AMZN,2010.05.12,6088334,133.87,133.8,133.89999
AMZN,2010.05.13,6151616,131.47,131.45,131.47
AMZN,2010.05.14,5471097,128.533,128.56,128.58
AMZN,2010.05.17,5829677,128.91,128.91,129
AMZN,2010.05.18,5430909,126.28,126.21,126.27
AMZN,2010.05.19,6696981,124.59,124.36,124.58
AMZN,2010.05.20,8947754,119.71,119.5,119.56
AMZN,2010.05.21,8249826,122.72,122.69,122.72
AMZN,2010.05.24,4718772,122.12,122.11,122.12
AMZN,2010.05.25,7225806,124.86,124.86,125.07
AMZN,2010.05.26,7289914,123.21,123.19,123.28
AMZN,2010.05.27,4938556,126.7,126.72,126.83
AMZN,2010.05.28,4153847,125.46,125.26,125.46
AMZN,2010.06.01,3864262,123.24,123.17,123.22
AMZN,2010.06.02,4943127,126.31,126.31,126.33
AMZN,2010.06.03,5472676,128.75999,128.62,128.64999
AMZN,2010.06.04,5722989,122.77,122.71,122.72
AMZN,2010.06.07,6853987,122.01,121.92,122
AMZN,2010.06.08,11912046,118.835,118.87,118.89
AMZN,2010.06.09,7689569,117.91,117.91,117.92
AMZN,2010.06.10,6314362,123.21,123.2,123.25
AMZN,2010.06.11,4393088,123.03,123.03,123.04
AMZN,2010.06.14,4090429,123.83,123.85,123.98
AMZN,2010.06.15,4698604,126.84,126.78,126.81
AMZN,2010.06.16,4122896,126.9,126.81,126.9
AMZN,2010.06.17,3624558,125.89,125.88,125.95
AMZN,2010.06.18,3984767,125.83,125.89,125.9
AMZN,2010.06.21,5561708,122.55,122.52,122.55
AMZN,2010.06.22,6496137,122.307,122.24,122.39
AMZN,2010.06.23,5712559,121.45,121.43,121.45
AMZN,2010.06.24,8165396,118.33,118.26,118.33
AMZN,2010.06.25,5993389,121,120.98,121.13
AMZN,2010.06.28,5831267,117.8,117.7,117.78
AMZN,2010.06.29,13437939,108.61,108.52,108.59
AMZN,2010.06.30,10112766,109.26,109.26,109.34
AMZN,2010.07.01,8893427,110.96,110.92,110.94
AMZN,2010.07.02,4660975,109.14,108.99,109.14
AMZN,2010.07.06,5453436,110.06,110.04,110.05
AMZN,2010.07.07,5176003,113.43,113.45,113.55
AMZN,2010.07.08,7028793,116.22,116.22,116.23
AMZN,2010.07.09,4231776,117.26,117.17,117.28
AMZN,2010.07.12,4987606,119.51,119.49,119.54
AMZN,2010.07.13,7321472,123.65,123.66,123.75
AMZN,2010.07.14,5461705,123.3,123.21,123.3
AMZN,2010.07.15,6294061,122.06,121.99,122
AMZN,2010.07.16,6469719,118.49,118.38,118.42
AMZN,2010.07.19,5202772,119.94,119.98,120.04
AMZN,2010.07.20,7042002,120.1,120.02,120.1
AMZN,2010.07.21,5166473,117.43,117.43,117.46
AMZN,2010.07.22,15510777,120.07,120.07,120.19
AMZN,2010.07.23,43202622,118.87,118.87,118.88
AMZN,2010.07.26,11499769,118.4,118.38,118.4
AMZN,2010.07.27,8114405,117.13,117,117.1
AMZN,2010.07.28,5687448,117.13,117.13,117.3
AMZN,2010.07.29,6426915,116.86,116.85,116.89
AMZN,2010.07.30,7356495,117.89,117.89,117.97
AMZN,2010.08.02,5678326,120.07,120.1,120.11
AMZN,2010.08.03,6182632,122.42,122.3,122.42
AMZN,2010.08.04,9621559,127.58,127.54,127.59
AMZN,2010.08.05,4453562,127.83,127.78,127.84
AMZN,2010.08.06,5285154,128.32001,128.28999,128.32001
AMZN,2010.08.09,5318441,128.83,128.64999,128.67999
AMZN,2010.08.10,5956007,130,129.94,130
AMZN,2010.08.11,5804463,125.89,125.89,125.9
AMZN,2010.08.12,4556560,126.56,126.49,126.56
AMZN,2010.08.13,4139987,124.69,124.69,124.74
AMZN,2010.08.16,4177814,126.07,126.1,126.13
AMZN,2010.08.17,5250348,128.86,128.87,128.88
AMZN,2010.08.18,8144969,129.64999,129.64999,129.66
AMZN,2010.08.19,5827337,127.57,127.57,127.58
AMZN,2010.08.20,4355641,127.76,127.7,127.76
AMZN,2010.08.23,4044118,126.6,126.55,126.6
AMZN,2010.08.24,5573726,124.53,124.53,124.62
AMZN,2010.08.25,5568725,126.85,126.85,126.93
AMZN,2010.08.26,4938748,124.86,124.86,124.92
AMZN,2010.08.27,5273218,126.64,126.49,126.64
AMZN,2010.08.30,3591172,123.79,123.69,123.74
AMZN,2010.08.31,4408406,124.83,124.86,124.87
AMZN,2010.09.01,7506651,132.49001,132.46001,132.47
AMZN,2010.09.02,5627361,135.21001,135.19,135.21001
AMZN,2010.09.03,6887734,138.78999,138.78999,138.86
AMZN,2010.09.07,4053682,137.22,137.22,137.28
AMZN,2010.09.08,6061702,139.14,138.99001,139.12
AMZN,2010.09.09,5145720,140.38,140.38,140.41
AMZN,2010.09.10,5245961,142.44,142.41,142.45
AMZN,2010.09.13,5283671,145.07001,144.89,145.07001
AMZN,2010.09.14,4516787,145.75,145.74001,145.75
AMZN,2010.09.15,5095465,145.45,145.46001,145.53999
AMZN,2010.09.16,6009256,148.13,148.13,148.23
AMZN,2010.09.17,7447425,148.325,148.31,148.34
AMZN,2010.09.20,6721772,151.30479,151.3,151.32001
AMZN,2010.09.21,7820534,150.73,150.64999,150.73
AMZN,2010.09.22,6894715,151.83,151.83,151.91
AMZN,2010.09.23,7379644,152.85001,152.86,153.10001
AMZN,2010.09.24,10985757,160.73,160.8,160.83
AMZN,2010.09.27,6728174,159.37,159.45,159.53
AMZN,2010.09.28,8808200,159.7,159.55,159.69
AMZN,2010.09.29,7543824,158.99001,158.89999,158.99001
AMZN,2010.09.30,8002357,157.06,157.03999,157.06
AMZN,2010.10.01,9316291,153.71001,153.71001,153.81
AMZN,2010.10.04,5677059,155.39,155.17999,155.39
AMZN,2010.10.05,5942705,160.87,160.75999,160.87
AMZN,2010.10.06,6313053,155.39999,155.17999,155.39999
AMZN,2010.10.07,4837323,156.27,156.28999,156.31
AMZN,2010.10.08,7228577,155.55,155.31,155.55
AMZN,2010.10.11,4656155,153.03,152.96001,153.03
AMZN,2010.10.12,5492907,156.48,156.5,156.56
AMZN,2010.10.13,5927701,155.17,155.14,155.17999
AMZN,2010.10.14,4204718,155.53,155.50999,155.55
AMZN,2010.10.15,10518858,164.64,164.66,164.71001
AMZN,2010.10.18,6566021,163.56,163.56,163.78
AMZN,2010.10.19,7898551,158.67,158.64999,158.69
AMZN,2010.10.20,6022780,158.67,158.66,158.67
AMZN,2010.10.21,14147994,164.97,164.98,165.12
AMZN,2010.10.22,16800066,169.13,169.13,169.24001
AMZN,2010.10.25,6811828,169,168.96001,169.03
AMZN,2010.10.26,4885332,169.95,169.89999,169.95
AMZN,2010.10.27,5918703,167.50999,167.48,167.50999
AMZN,2010.10.28,4891953,166.84,166.78,166.89999
AMZN,2010.10.29,5191337,165.23,165.14999,165.16
AMZN,2010.11.01,5536774,162.58,162.37,162.58
AMZN,2010.11.02,4463407,164.61,164.61,164.62
AMZN,2010.11.03,6389526,168.47,168.47,168.48
AMZN,2010.11.04,7691521,168.92999,168.92999,168.95
AMZN,2010.11.05,5468943,170.77,170.57001,170.77
AMZN,2010.11.08,5926815,171.99001,172.07001,172.07001
AMZN,2010.11.09,4318028,170.27,170.13,170.25999
AMZN,2010.11.10,5691650,173.33,173.22,173.24001
AMZN,2010.11.11,5946698,170.37,170.39,170.47
AMZN,2010.11.12,7494597,165.67999,165.71001,165.78999
AMZN,2010.11.15,9972491,158.89999,158.88,158.89
AMZN,2010.11.16,7027678,157.78,157.73,157.88
AMZN,2010.11.17,4750895,158.35001,158.36,158.44
AMZN,2010.11.18,6567575,164.17,164.17,164.28
AMZN,2010.11.19,4740769,164.82001,164.72,164.82001
AMZN,2010.11.22,6421624,170.39,170.39,170.58
AMZN,2010.11.23,6835028,168.2,168.2,168.23
AMZN,2010.11.24,10474859,177.25,177.12,177.23
AMZN,2010.11.26,4416261,177.5,177.5,177.59
AMZN,2010.11.29,10127002,179.49001,179.49001,179.50999
AMZN,2010.11.30,7032851,175.39999,175.39999,175.46001
AMZN,2010.12.01,6167850,176.55,176.24001,176.55
AMZN,2010.12.02,5829248,176.53,176.49001,176.58
AMZN,2010.12.03,5180112,175.67999,175.61,175.74001
AMZN,2010.12.06,5998468,178.05,178,178.05
AMZN,2010.12.07,5319993,176.77,176.75999,176.85001
AMZN,2010.12.08,4031307,176.28999,176.2,176.28999
AMZN,2010.12.09,4762147,174.85001,174.84,174.92
AMZN,2010.12.10,3750264,175.62,175.62,175.64
AMZN,2010.12.13,4391121,174.25,174.11,174.25
AMZN,2010.12.14,3912698,173.94,173.82001,173.92
AMZN,2010.12.15,6072743,175.57001,175.57001,175.82001
AMZN,2010.12.16,4368001,178.03999,178.02,178.12
AMZN,2010.12.17,4682929,177.58,177.49001,177.69
AMZN,2010.12.20,9064049,183.28999,183.2,183.28999
AMZN,2010.12.21,5340541,184.75,184.67999,184.75
AMZN,2010.12.22,2686646,184.75999,184.75999,184.78
AMZN,2010.12.23,3508866,182.59,182.60001,182.62
AMZN,2010.12.27,2351012,182.14,182.14,182.14999
AMZN,2010.12.28,2068323,181.09,181.11,181.12
AMZN,2010.12.29,3233650,183.37,183.37,183.42999
AMZN,2010.12.30,2044613,182.75,182.75,182.75999
AMZN,2010.12.31,3567435,180,179.91,180.00999
AMZN,2011.01.03,5562463,184.22,184.13,184.22
AMZN,2011.01.04,5211678,185.00999,185.00999,185.10001
AMZN,2011.01.05,3597779,187.42,187.39999,187.42
AMZN,2011.01.06,3350975,185.86,185.82001,185.86
AMZN,2011.01.07,5469031,185.49001,185.49001,185.5
AMZN,2011.01.10,3560257,184.67999,184.67999,184.69
AMZN,2011.01.11,3018618,184.34,184.25,184.34
AMZN,2011.01.12,2842082,184.08,184.05,184.08
AMZN,2011.01.13,3571567,185.53,185.45,185.59
AMZN,2011.01.14,3909508,188.75,188.75,188.75999
AMZN,2011.01.18,4232879,191.25,191.25,191.3
AMZN,2011.01.19,4122503,186.87,186.71001,186.89999
AMZN,2011.01.20,6045560,181.96001,181.82001,181.95
AMZN,2011.01.21,7158464,177.42,177.39,177.39999
AMZN,2011.01.24,5940466,176.85001,176.75,176.87
AMZN,2011.01.25,4932097,176.7,176.69,176.7
AMZN,2011.01.26,3969065,175.39,175.35001,175.5
AMZN,2011.01.27,15209970,184.45,184.44,184.55
AMZN,2011.01.28,20486736,171.14,171.12,171.13
AMZN,2011.01.31,7025455,169.64,169.64,169.72
AMZN,2011.02.01,5393700,172.11,172.02,172.08
AMZN,2011.02.02,4792793,173.53,173.53,173.62
AMZN,2011.02.03,3878103,173.71001,173.67,173.71001
AMZN,2011.02.04,4584803,175.92999,175.88,175.92999
AMZN,2011.02.07,5525728,176.42999,176.42999,176.44
AMZN,2011.02.08,8209944,183.06,183.07001,183.09
AMZN,2011.02.09,8722909,185.3,185.28999,185.3
AMZN,2011.02.10,5633371,186.21001,186.19,186.21001
AMZN,2011.02.11,4734886,189.25,189.25,189.25999
AMZN,2011.02.14,4319327,190.42,190.42,190.48
AMZN,2011.02.15,4118659,189.03,189.02,189.03
AMZN,2011.02.16,4921683,186.62,186.60001,186.62
AMZN,2011.02.17,3694775,187.75999,187.75,187.75999
AMZN,2011.02.18,4400080,186.5,186.47,186.5
AMZN,2011.02.22,5960062,180.42,180.33,180.46001
AMZN,2011.02.23,5880378,176.67999,176.67999,176.77
AMZN,2011.02.24,4998108,177.75,177.75,177.75999
AMZN,2011.02.25,4472056,177.24001,177.23,177.28
AMZN,2011.02.28,7138407,173.28999,173.24001,173.28
AMZN,2011.03.01,6203834,169.44,169.19,169.44
AMZN,2011.03.02,5553327,172.02,172.00999,172.07001
AMZN,2011.03.03,4387387,172.78999,172.71001,172.78999
AMZN,2011.03.04,5217072,171.67,171.61,171.67
AMZN,2011.03.07,6370949,169.08,169.08,169.14
AMZN,2011.03.08,4530127,166.89,166.89999,167
AMZN,2011.03.09,7528495,169.05,168.94,169.05
AMZN,2011.03.10,6361279,166.14,166.14,166.2
AMZN,2011.03.11,4904965,168.07001,168.08,168.09
AMZN,2011.03.14,4284137,166.73,166.78,166.78999
AMZN,2011.03.15,5260784,165.08,165.08,165.10001
AMZN,2011.03.16,5606735,164.7,164.67,164.74001
AMZN,2011.03.17,6832123,160.97,160.88,160.97
AMZN,2011.03.18,7792239,161.82001,161.78999,161.81
AMZN,2011.03.21,4303476,164.52499,164.49001,164.53
AMZN,2011.03.22,3862016,162.60001,162.42999,162.60001
AMZN,2011.03.23,5026328,165.32001,165.32001,165.36
AMZN,2011.03.24,6653374,171.10001,171.06,171.07001
AMZN,2011.03.25,4565864,170.98,170.98,171.00999
AMZN,2011.03.28,3591859,169.35001,169.35001,169.36
AMZN,2011.03.29,5206421,174.62,174.62,174.67
AMZN,2011.03.30,7232296,179.42,179.42,179.46001
AMZN,2011.03.31,5088121,180.13,180.13,180.14
AMZN,2011.04.01,6001517,180.13,180.11,180.13
AMZN,2011.04.04,4392641,182.94,182.94,182.95
AMZN,2011.04.05,5877519,185.28999,185.28999,185.3
AMZN,2011.04.06,5741147,182.75999,182.75,182.75999
AMZN,2011.04.07,4806806,184.91,184.89999,184.91
AMZN,2011.04.08,3950918,184.71001,184.67999,184.71001
AMZN,2011.04.11,3535052,184.03999,184.03,184.07001
AMZN,2011.04.12,5623987,180.48,180.46001,180.48
AMZN,2011.04.13,4465195,182.28999,182.24001,182.28999
AMZN,2011.04.14,3800968,181.82001,181.71001,181.78
AMZN,2011.04.15,4518165,180.00999,179.98,180.00999
AMZN,2011.04.18,4832354,178.34,178.3,178.34
AMZN,2011.04.19,2832060,178.82001,178.81,178.82001
AMZN,2011.04.20,4306649,183.87,183.87,183.91
AMZN,2011.04.21,3524549,185.89,185.91,185.97
AMZN,2011.04.25,3588060,185.42,185.42,185.48
AMZN,2011.04.26,11841653,182.3,182.16,182.32001
AMZN,2011.04.27,24322533,196.63,196.63,196.66
AMZN,2011.04.28,7571029,195.07001,195.08,195.09
AMZN,2011.04.29,6857538,195.81,196.39999,196.41
AMZN,2011.05.02,9862130,201.19,201.19,201.2
AMZN,2011.05.03,6418403,198.45,198.52,198.61
AMZN,2011.05.04,6893238,199.97,199.92,199.92999
AMZN,2011.05.05,4928496,197.11,197.06,197.14
AMZN,2011.05.06,4292562,197.60001,197.52,197.60001
AMZN,2011.05.09,6148486,200.8,200.8,200.82001
AMZN,2011.05.10,6234697,203.94,203.95,204
AMZN,2011.05.11,5238072,204.38,204.37,204.53
AMZN,2011.05.12,5189199,206.07001,206.00999,206.06
AMZN,2011.05.13,4507884,202.56,202.53999,202.56
AMZN,2011.05.16,10168898,192.50999,192.42999,192.52
AMZN,2011.05.17,7623412,194.81,194.84,194.88
AMZN,2011.05.18,5363453,197.09,197.08,197.09
AMZN,2011.05.19,4025790,198.80499,198.8,198.81
AMZN,2011.05.20,3703986,198.64999,198.58,198.59
AMZN,2011.05.23,4612467,196.22,196.19,196.25
AMZN,2011.05.24,3277319,193.27,193.37,193.42
AMZN,2011.05.25,5026434,192.25999,192.27,192.28
AMZN,2011.05.26,4415656,195,195,195.00999
AMZN,2011.05.27,2587829,194.13,194.16,194.17
AMZN,2011.05.31,3720936,196.69,196.67999,196.69
AMZN,2011.06.01,3774331,192.395,192.31,192.37
AMZN,2011.06.02,3349530,193.64999,193.62,193.67
AMZN,2011.06.03,5408827,188.32001,188.31,188.35001
AMZN,2011.06.06,4051729,185.69,185.7,185.71001
AMZN,2011.06.07,5281447,187.55,187.45,187.50999
AMZN,2011.06.08,4066038,188.05,188.05,188.08
AMZN,2011.06.09,4504733,189.67999,189.60001,189.62
AMZN,2011.06.10,4115043,186.53,186.52,186.53
AMZN,2011.06.13,4214110,186.28999,186.27,186.28999
AMZN,2011.06.14,4307522,189.96001,189.92999,189.94
AMZN,2011.06.15,6797877,185.98,185.97,186.03999
AMZN,2011.06.16,6430534,183.64999,183.64,183.67
AMZN,2011.06.17,6639210,186.37,186.42999,186.45
AMZN,2011.06.20,3016315,187.72,187.72,187.73
AMZN,2011.06.21,4508769,194.23,194.23,194.24001
AMZN,2011.06.22,3389429,191.63,191.62,191.63
AMZN,2011.06.23,4952726,194.16,194.16,194.28999
AMZN,2011.06.24,3872404,192.55,192.48,192.56
AMZN,2011.06.27,6498407,201.25,201.25999,201.27
AMZN,2011.06.28,4195971,202.35001,202.32001,202.34
AMZN,2011.06.29,4949703,204.17999,204.17,204.25
AMZN,2011.06.30,4733222,204.49001,204.44,204.49001
AMZN,2011.07.01,4321804,209.49001,209.48,209.49001
AMZN,2011.07.05,3856710,213.19,213.19,213.2
AMZN,2011.07.06,2827687,214.19,214.03999,214.19
AMZN,2011.07.07,3352623,216.74001,216.69,216.75
AMZN,2011.07.08,3961265,218.28,218.28,218.28999
AMZN,2011.07.11,4334596,212.55,212.53999,212.55
AMZN,2011.07.12,4295139,211.23,211.23,211.28999
AMZN,2011.07.13,4520389,213.5,213.5,213.59
AMZN,2011.07.14,4213397,210.38,210.3,210.31
AMZN,2011.07.15,4318586,212.87,212.92,212.96001
AMZN,2011.07.18,3130260,211.53,211.53,211.57001
AMZN,2011.07.19,4656764,218.06,218.03,218.07001
AMZN,2011.07.20,3594330,215.55,215.55,215.60001
AMZN,2011.07.21,4882344,213.21001,213.2,213.21001
AMZN,2011.07.22,3836597,216.52,216.48,216.49001
AMZN,2011.07.25,3574337,213.49001,213.3,213.48
AMZN,2011.07.26,10389908,214.17999,214.07001,214.08
AMZN,2011.07.27,13503719,222.51801,222.41,222.50999
AMZN,2011.07.28,5691879,223.89999,223.88,223.89999
AMZN,2011.07.29,5516378,222.52,222.52,222.53
AMZN,2011.08.01,6180748,221.32001,221.31,221.32001
AMZN,2011.08.02,7009502,211.7,211.53999,211.77
AMZN,2011.08.03,8728581,209.96001,209.84,209.96001
AMZN,2011.08.04,7068276,201.48,201.47,201.49001
AMZN,2011.08.05,10646662,202.7,202.56,202.86
AMZN,2011.08.08,10914663,193.7,194.25999,194.03999
AMZN,2011.08.09,11025571,205.09,204.75,205.00999
AMZN,2011.08.10,9224549,194.13,193.78999,193.8
AMZN,2011.08.11,7804034,198.36,198.35001,198.36
AMZN,2011.08.12,5953432,202.3,202.28999,202.3
AMZN,2011.08.15,5039810,202.95,203.00999,203.08
AMZN,2011.08.16,5520285,197.67999,197.61,197.63
AMZN,2011.08.17,4236597,195.92999,195.78,195.94
AMZN,2011.08.18,8745679,182.52,182.50999,182.52
AMZN,2011.08.19,7596153,178.92999,178.94,179.14
AMZN,2011.08.22,5613899,177.53999,177.59,177.8
AMZN,2011.08.23,7756019,193.55,193.53999,193.55
AMZN,2011.08.24,6553042,193.73,193.57001,193.72
AMZN,2011.08.25,3969241,192.03,192.03,192.03999
AMZN,2011.08.26,5556701,199.27,199.34,199.35001
AMZN,2011.08.29,4744396,206.53,206.49001,206.50999
AMZN,2011.08.30,6223232,210.92,210.75999,210.8
AMZN,2011.08.31,7741242,215.23,215.14999,215.28999
AMZN,2011.09.01,5557593,212.53999,212.5,212.58
AMZN,2011.09.02,4473114,210,209.99001,210
AMZN,2011.09.06,6568112,216.17999,215.88,215.89
AMZN,2011.09.07,5594255,219.89999,219.92,219.94
AMZN,2011.09.08,4648586,217.25999,217.14,217.14999
AMZN,2011.09.09,4838265,211.39,211.2,211.21001
AMZN,2011.09.12,5644492,216.56,216.49001,216.5
AMZN,2011.09.13,5092505,219.53,219.47,219.48
AMZN,2011.09.14,6188484,222.57001,222.37,222.59
AMZN,2011.09.15,5892210,226.78,226.8,226.85001
AMZN,2011.09.16,12107264,239.3,239.47,239.62
AMZN,2011.09.19,8595987,241.69,241.61,241.62
AMZN,2011.09.20,7723343,233.25,233.02,233.25
AMZN,2011.09.21,6164331,231.87,231.87,231.88
AMZN,2011.09.22,8627949,223.23,223.17999,223.24001
AMZN,2011.09.23,6766507,223.61,223.5,223.61
AMZN,2011.09.26,6062299,229.85001,229.85001,230
AMZN,2011.09.27,8258655,224.21001,224.21001,224.48
AMZN,2011.09.28,14995092,229.71001,229.5,229.50999
AMZN,2011.09.29,9828916,222.44,222.37,222.44
AMZN,2011.09.30,6889868,216.23,216.13,216.23
AMZN,2011.10.03,7041859,211.98,211.89,211.91
AMZN,2011.10.04,9222041,212.5,212.41,212.5
AMZN,2011.10.05,6909270,219.498,219.46001,219.5
AMZN,2011.10.06,7254157,221.50999,221.50999,221.69
AMZN,2011.10.07,7176755,224.74001,224.7,224.99001
AMZN,2011.10.10,5433649,231.32001,230.99001,231.13
AMZN,2011.10.11,5308371,235.48,235.35001,235.48
AMZN,2011.10.12,6853104,236.81,236.8,236.81
AMZN,2011.10.13,5161666,236.14999,236.14,236.14999
AMZN,2011.10.14,6263166,246.71001,246.61,246.66
AMZN,2011.10.17,5098256,242.33,242.19,242.33
AMZN,2011.10.18,4949036,243.88,243.53,243.82001
AMZN,2011.10.19,7082127,231.53,231.52,231.61
AMZN,2011.10.20,4819080,233.61,233.57001,233.61
AMZN,2011.10.21,4836444,234.78,234.75999,234.78
AMZN,2011.10.24,5211585,237.61,237.50999,237.53
AMZN,2011.10.25,14764432,227.14999,227.21001,227.46001
AMZN,2011.10.26,24951566,198.39999,198.23,198.39999
AMZN,2011.10.27,11308321,206.78,206.67,206.78999
AMZN,2011.10.28,10292747,217.32001,217.32001,217.33
AMZN,2011.10.31,7706017,213.50999,213.5,213.50999
AMZN,2011.11.01,8959877,212.105,212.11,212.16
AMZN,2011.11.02,6439788,215.62,215.57001,215.62
AMZN,2011.11.03,5599857,218.28999,218.28999,218.39
AMZN,2011.11.04,4275353,216.48,216.48,216.49001
AMZN,2011.11.07,4107213,217,216.81,215.72
AMZN,2011.11.08,4215824,217.99001,217.86,217.99001
AMZN,2011.11.09,4972325,211.22,211.22,211.39
AMZN,2011.11.10,5311972,210.78999,210.78,210.82001
AMZN,2011.11.11,5442645,217.39,217.25,217.39
AMZN,2011.11.14,6800246,218.92999,218.97,219.07001
AMZN,2011.11.15,5999144,217.83,217.75,217.78
AMZN,2011.11.16,5865183,211.99001,211.98,212.12
AMZN,2011.11.17,8426092,204.52,204.50999,204.82001
AMZN,2011.11.18,8820837,197.14,197.14,197.25
AMZN,2011.11.21,11793196,189.25,189.24001,189.34
AMZN,2011.11.22,10322487,192.34,192.34,192.35001
AMZN,2011.11.23,8323248,188.99001,188.98,189.10001
AMZN,2011.11.25,5170814,182.399,182.28,182.39999
AMZN,2011.11.28,7501650,194.14999,194.2,194.25999
AMZN,2011.11.29,6940653,188.39,188.39,188.39999
AMZN,2011.11.30,8100467,192.28999,192.28,192.28999
AMZN,2011.12.01,7712766,197.13,197.00999,197.08
AMZN,2011.12.02,7870328,196.03,195.99001,196.03
AMZN,2011.12.05,6232762,196.24001,196.16,196.24001
AMZN,2011.12.06,5477348,191.99001,191.89999,191.99001
AMZN,2011.12.07,6728960,195.32001,195.25,195.39999
AMZN,2011.12.08,4656939,190.48,190.47,190.61
AMZN,2011.12.09,5435449,193.03,193.03,193.11
AMZN,2011.12.12,4619736,189.52,189.52,189.56
AMZN,2011.12.13,9780023,180.50999,180.38,180.50999
AMZN,2011.12.14,12149932,180.21001,180.16,180.17999
AMZN,2011.12.15,7586179,181.25999,181.25999,181.34
AMZN,2011.12.16,6946976,181.25999,181.22,181.25999
AMZN,2011.12.19,4769864,179.33,179.48,179.49001
AMZN,2011.12.20,4860692,182.52,182.50999,182.52
AMZN,2011.12.21,8436840,174.35001,174.35001,174.44
AMZN,2011.12.22,4926387,179.03,178.98,178.99001
AMZN,2011.12.23,3642834,177.28,177.27,177.28
AMZN,2011.12.27,3054607,176.27,176.27,176.33
AMZN,2011.12.28,3845956,173.89,173.89,173.96001
AMZN,2011.12.29,8539618,173.86,173.85001,173.86
AMZN,2011.12.30,4438191,173.10001,173.14999,173.16
AMZN,2012.01.03,5359565,179.03,179.03,179.03999
AMZN,2012.01.04,4408775,177.50999,177.44,177.5
AMZN,2012.01.05,4003719,177.61,177.61,177.62
AMZN,2012.01.06,7307980,182.61,182.61,182.67999
AMZN,2012.01.09,5331237,178.56,178.56,178.61
AMZN,2012.01.10,4223044,179.34,179.25999,179.34
AMZN,2012.01.11,3265683,178.89999,178.83,178.88
AMZN,2012.01.12,5688278,175.92999,175.92,175.92999
AMZN,2012.01.13,5014348,178.42,178.41,178.50999
AMZN,2012.01.17,5933693,181.66,181.62,181.67
AMZN,2012.01.18,7841469,189.44,189.37,189.42
AMZN,2012.01.19,7450803,194.45,194.33,194.45
AMZN,2012.01.20,5886362,190.92999,190.84,190.92999
AMZN,2012.01.23,4834074,186.09,186.14999,186.21001
AMZN,2012.01.24,4905092,187,186.99001,187
AMZN,2012.01.25,4534245,187.8,187.75999,187.77
AMZN,2012.01.26,6163699,193.31599,193.27,193.38
AMZN,2012.01.27,4911440,195.37,195.37,195.39999
AMZN,2012.01.30,5687873,192.14999,192.06,192.17999
AMZN,2012.01.31,13339281,194.44,194.50999,194.62
AMZN,2012.02.01,22184018,179.46001,179.44,179.45
AMZN,2012.02.02,9101151,181.72,181.7,181.74001
AMZN,2012.02.03,8439211,187.67999,187.67999,187.82001
AMZN,2012.02.06,5548123,183.14,183.09,183.10001
AMZN,2012.02.07,5317131,184.19,184.11,184.19
AMZN,2012.02.08,5668057,185.48,185.47,185.5
AMZN,2012.02.09,7453006,184.98,184.98,184.99001
AMZN,2012.02.10,6052005,185.53999,185.52,185.63
AMZN,2012.02.13,6364878,191.59,191.59,191.60001
AMZN,2012.02.14,9909512,191.3,191.24001,191.28
AMZN,2012.02.15,8128687,184.47,184.47,184.61
AMZN,2012.02.16,13055629,179.92999,179.89,179.92999
AMZN,2012.02.17,7626087,182.5,182.5,182.50999
AMZN,2012.02.21,6969064,182.25999,182.25,182.25999
AMZN,2012.02.22,6021055,180.58,180.58,180.63
AMZN,2012.02.23,5440712,178.89,178.84,178.89
AMZN,2012.02.24,3796515,179.13,179.13,179.17999
AMZN,2012.02.27,3873932,178.53,178.53,178.53999
AMZN,2012.02.28,5969914,183.8,183.64999,183.73
AMZN,2012.02.29,5529460,179.69,179.57001,179.67
AMZN,2012.03.01,5165875,180.03999,180.03999,180.05
AMZN,2012.03.02,3806576,179.3,179.21001,179.3
AMZN,2012.03.05,4893424,180.25999,180.25,180.25999
AMZN,2012.03.06,5884012,181.09,181.03999,181.09
AMZN,2012.03.07,5314961,183.77,183.77,183.78
AMZN,2012.03.08,4433343,187.64,187.59,187.64
AMZN,2012.03.09,4728143,184.32001,184.14999,184.28999
AMZN,2012.03.12,2715032,183.39,183.42999,183.44
AMZN,2012.03.13,4605869,184.59,184.60001,184.64999
AMZN,2012.03.14,3882206,182.25999,182.25,182.25999
AMZN,2012.03.15,4396930,184.42999,184.39999,184.42999
AMZN,2012.03.16,5163934,185.05,185.03999,185.05
AMZN,2012.03.19,4171589,185.52,185.52,185.60001
AMZN,2012.03.20,9810480,192.33,192.33,192.34
AMZN,2012.03.21,4487768,191.73,191.73,191.74001
AMZN,2012.03.22,4014645,192.39999,192.31,192.39
AMZN,2012.03.23,6334202,195.03999,195.03999,195.11
AMZN,2012.03.26,7977753,202.87,202.87,202.88
AMZN,2012.03.27,10085618,205.44,205.44,205.45
AMZN,2012.03.28,6623968,201.16,201.14999,201.16
AMZN,2012.03.29,6029839,204.61,204.64999,204.77
AMZN,2012.03.30,4729742,202.50999,202.52,202.64999
AMZN,2012.04.02,6751695,198.05,198.05,198.24001
AMZN,2012.04.03,5293011,199.66,199.64999,199.66
AMZN,2012.04.04,5750963,193.99001,193.89,194
AMZN,2012.04.05,3403803,194.39,194.39,194.39999
AMZN,2012.04.09,3352094,191.87,191.88,191.92
AMZN,2012.04.10,4774463,186.98,186.98,187.03
AMZN,2012.04.11,4621214,187.97,187.97,188.07001
AMZN,2012.04.12,4300425,190.69,190.58,190.59
AMZN,2012.04.13,3674736,188.46001,188.34,188.46001
AMZN,2012.04.16,4372015,185.5,185.36,185.48
AMZN,2012.04.17,3016084,188.39,188.39,188.39999
AMZN,2012.04.18,4215621,191.07001,191.07001,191.08
AMZN,2012.04.19,4264032,191.10001,191.11,191.17
AMZN,2012.04.20,3426437,189.98,189.97,189.98
AMZN,2012.04.23,3738321,188.24001,188.23,188.36
AMZN,2012.04.24,3641582,190.33,190.33,190.37
AMZN,2012.04.25,4230529,194.42,194.42,194.42999
AMZN,2012.04.26,10806325,195.99001,195.98,195.99001
AMZN,2012.04.27,22995213,226.85001,226.85001,227.03999
AMZN,2012.04.30,10141033,231.89999,231.89999,231.91
AMZN,2012.05.01,6996964,230.03999,230.03,230.03999
AMZN,2012.05.02,4832219,230.25,230.33,230.34
AMZN,2012.05.03,4251997,229.45,229.45,229.46001
AMZN,2012.05.04,4826860,223.99001,223.91,224
AMZN,2012.05.07,3501596,225.16,225.16,225.19
AMZN,2012.05.08,4791195,223.89999,223.89999,223.99001
AMZN,2012.05.09,3968218,222.98,222.97,223.12
AMZN,2012.05.10,4879671,226.69,226.85001,226.86
AMZN,2012.05.11,4382647,227.67999,227.59,227.67999
AMZN,2012.05.14,3326764,222.92999,222.87,222.92999
AMZN,2012.05.15,6024935,224.39,224.38,224.39
AMZN,2012.05.16,5530896,224.06,223.98,224.10001
AMZN,2012.05.17,4763422,218.36,218.39999,218.44
AMZN,2012.05.18,5527108,213.85001,213.78,213.86
AMZN,2012.05.21,3806199,218.11,218.10001,218.25999
AMZN,2012.05.22,4006185,215.33,215.33,215.64
AMZN,2012.05.23,4462795,217.28,217.09,217.28999
AMZN,2012.05.24,3353521,215.24001,215.23,215.24001
AMZN,2012.05.25,2275589,212.89,212.85001,212.89
AMZN,2012.05.29,2872327,214.75,214.75,214.75999
AMZN,2012.05.30,4323246,209.23,209.13,209.19
AMZN,2012.05.31,5169762,212.91,212.75,212.89
AMZN,2012.06.01,4188899,208.22,208.21001,208.22
AMZN,2012.06.04,4542543,214.57001,214.47,214.57001
AMZN,2012.06.05,3762504,213.21001,213.09,213.10001
AMZN,2012.06.06,2905539,217.64,217.78999,217.81
AMZN,2012.06.07,3717893,218.8,218.74001,218.85001
AMZN,2012.06.08,3019229,218.48,218.42,218.52
AMZN,2012.06.11,3966945,216.5,216.5,216.50999
AMZN,2012.06.12,2974086,216.42,216.23,216.24001
AMZN,2012.06.13,2484979,214.73,214.5,214.72
AMZN,2012.06.14,3250102,214.45,214.38,214.39
AMZN,2012.06.15,3940214,218.35001,218.35001,218.36
AMZN,2012.06.18,3511587,222.66,222.67999,222.69
AMZN,2012.06.19,2889282,224.03,223.95,224.02
AMZN,2012.06.20,2602596,223.02,222.94,223.08
AMZN,2012.06.21,3010081,220.575,220.50999,220.64
AMZN,2012.06.22,2291138,222.16,222.07001,222.14999
AMZN,2012.06.25,2499221,220.07001,220.02,220.03
AMZN,2012.06.26,3889550,225.61,225.46001,225.47
AMZN,2012.06.27,2962722,225.62,225.61,225.64
AMZN,2012.06.28,3169276,221.31,221.3,221.31
AMZN,2012.06.29,3838304,228.35001,228.34,228.35001
AMZN,2012.07.02,2470909,229.32001,229.11,229.32001
AMZN,2012.07.03,1420257,229.53,229.48,229.53
AMZN,2012.07.05,2804852,227.06,227.05,227.06
AMZN,2012.07.06,3369445,225.05,225.03,225.05
AMZN,2012.07.09,2029346,225.05,225.05,225.06
AMZN,2012.07.10,3127968,219.5,219.47,219.48
AMZN,2012.07.11,2915148,218.37,218.3,218.38
AMZN,2012.07.12,2789556,215.36,215.36,215.39999
AMZN,2012.07.13,2377017,218.39,218.39,218.5
AMZN,2012.07.16,2123589,216.00999,215.98,216
AMZN,2012.07.17,2145508,216.92999,216.91,216.92
AMZN,2012.07.18,2233673,217.47,217.53999,217.55
AMZN,2012.07.19,5733737,226.17,226.12,226.16
AMZN,2012.07.20,4374508,228.28999,228.25,228.25999
AMZN,2012.07.23,5780241,226.00999,226,226.00999
AMZN,2012.07.24,5202615,223.03999,223.02,223.03
AMZN,2012.07.25,3783634,217.05,217.05,217.07001
AMZN,2012.07.26,7285121,220.00999,219.89999,220.00999
AMZN,2012.07.27,11658995,237.32001,237.42,237.48
AMZN,2012.07.30,3948264,236.09,236.2,236.23
AMZN,2012.07.31,3610356,233.3,233.25,233.25999
AMZN,2012.08.01,2684584,232.09,232.14999,232.16
AMZN,2012.08.02,3209985,230.81,230.8,230.81
AMZN,2012.08.03,2970914,234.97,234.97,234.98
AMZN,2012.08.06,1965010,233.99001,233.97,234
AMZN,2012.08.07,2210455,236.56,236.55,236.56
AMZN,2012.08.08,1628927,234.38,234.38,234.47
AMZN,2012.08.09,1638774,234.06,234.05,234.06
AMZN,2012.08.10,1903827,232.75,232.72,232.73
AMZN,2012.08.13,2095384,232.44,232.42999,232.44
AMZN,2012.08.14,2904100,233.19,233.19,233.28
AMZN,2012.08.15,3368277,237.42,237.42,237.42999
AMZN,2012.08.16,4512633,241.55,241.5,241.59
AMZN,2012.08.17,3206239,241.17,241.05,241.17
AMZN,2012.08.20,2009145,240.35001,240.34,240.35001
AMZN,2012.08.21,2726321,239.45,239.42,239.52
AMZN,2012.08.22,2632094,243.10001,243.10001,243.19
AMZN,2012.08.23,2592974,241.198,241.13,241.14
AMZN,2012.08.24,3882556,245.74001,245.67,245.75
AMZN,2012.08.27,3063202,243.92,243.92,243.92999
AMZN,2012.08.28,2872488,246.11,246.11,246.13
AMZN,2012.08.29,1922913,247.12,247.12,247.13
AMZN,2012.08.30,3797470,246.22,246.21001,246.22
AMZN,2012.08.31,3486943,248.27,248.23,248.28999
AMZN,2012.09.04,4170952,247.88,247.82001,247.85001
AMZN,2012.09.05,2828231,246.22,246.14,246.22
AMZN,2012.09.06,5657816,251.38,251.42999,251.56
AMZN,2012.09.07,5287378,259.14001,259.07999,259.14001
AMZN,2012.09.10,2732226,257.09,257.06,257.14999
AMZN,2012.09.11,2682041,255.67,255.67999,255.71001
AMZN,2012.09.12,2432326,255.63,255.58,255.63
AMZN,2012.09.13,3732214,260.23999,260.17001,260.32001
AMZN,2012.09.14,3862362,261.26999,261.26001,261.26999
AMZN,2012.09.17,2450077,258,257.98999,258
AMZN,2012.09.18,2330096,258.75,258.75,258.82001
AMZN,2012.09.19,2770758,261.67999,261.69,261.70001
AMZN,2012.09.20,3077655,260.81,260.79999,260.85001
AMZN,2012.09.21,6228035,257.47,257.5,257.51001
AMZN,2012.09.24,2875769,254.80499,254.75999,254.86
AMZN,2012.09.25,4558032,252.46001,252.38,252.46001
AMZN,2012.09.26,3123299,249.67,249.67999,249.77
AMZN,2012.09.27,3571944,256.59,256.67001,256.72
AMZN,2012.09.28,2617183,254.32001,254.32001,254.49001
AMZN,2012.10.01,2773410,252.00999,252,252.00999
AMZN,2012.10.02,2343411,250.60001,250.49001,250.60001
AMZN,2012.10.03,2917352,255.92,255.84,255.85001
AMZN,2012.10.04,2887559,260.47,260.48001,260.54001
AMZN,2012.10.05,2947259,258.51001,258.39999,258.51001
AMZN,2012.10.08,1870556,259.06,259.06,259.13
AMZN,2012.10.09,3682344,250.96001,250.88,251.03999
AMZN,2012.10.10,4176198,244.99001,244.89999,244.91
AMZN,2012.10.11,3665414,244.22,244.24001,244.25
AMZN,2012.10.12,2359587,242.36,242.27,242.28999
AMZN,2012.10.15,3141881,244.17999,244.19,244.2
AMZN,2012.10.16,2293477,243.94,243.92999,243.94
AMZN,2012.10.17,3420301,247.49001,247.37,247.49001
AMZN,2012.10.18,5516317,244.85001,244.92999,245
AMZN,2012.10.19,4580105,240,239.87,239.99001
AMZN,2012.10.22,4692659,233.78,233.7,233.78999
AMZN,2012.10.23,4597192,234.31,234.21001,234.35001
AMZN,2012.10.24,3873376,228.49001,228.39,228.42
AMZN,2012.10.25,7125896,222.92,227.5,227.56
AMZN,2012.10.26,11687399,238.24001,238.23,238.3
AMZN,2012.10.31,4850647,232.8931,233.00999,233.08
AMZN,2012.11.01,3799924,232.14,232.09,232.2
AMZN,2012.11.02,3237271,232.42239,232.11,232.19
AMZN,2012.11.05,1777715,234.33,234.33,234.39
AMZN,2012.11.06,2571509,237.56,237.56,237.66
AMZN,2012.11.07,3525801,232.06081,231.78,232.02
AMZN,2012.11.08,2871552,227.35001,227.47,227.48
AMZN,2012.11.09,3007527,226.31,226.21001,226.34
AMZN,2012.11.12,2078497,226.47,226.47,226.53
AMZN,2012.11.13,2560958,226.60001,226.60001,226.64
AMZN,2012.11.14,2924425,222.95,222.95,223.06
AMZN,2012.11.15,3282473,220.599,220.49001,220.64
AMZN,2012.11.16,4214586,225.23,225.24001,225.36
AMZN,2012.11.19,3485905,229.71001,229.59,229.69
AMZN,2012.11.20,2663957,233.78,233.78,233.78999
AMZN,2012.11.21,2853994,238.03,238.07001,238.19
AMZN,2012.11.23,1701497,239.88,239.8,239.89
AMZN,2012.11.26,4050102,243.62,243.63,243.78999
AMZN,2012.11.27,2977835,243.4017,243.49001,243.58
AMZN,2012.11.28,2666192,247.11,246.96001,247.13
AMZN,2012.11.29,5092729,251.27,251.27,251.50999
AMZN,2012.11.30,3544703,252.05,251.92,252.05
AMZN,2012.12.03,2905582,250.3291,250.31,250.42999
AMZN,2012.12.04,3041740,252.4881,252.53,252.53999
AMZN,2012.12.05,2823765,253.96001,253.85001,253.86
AMZN,2012.12.06,3366766,253.37,253.34,253.44
AMZN,2012.12.07,2105287,253.2681,253.17999,253.19
AMZN,2012.12.10,3352285,247.77,247.74001,247.8
AMZN,2012.12.11,3976381,250.69,250.69,250.7
AMZN,2012.12.12,2765042,251.75999,251.77,251.78999
AMZN,2012.12.13,2634059,251.25,251.25,251.3
AMZN,2012.12.14,2657512,249.19,249.19,249.21001
AMZN,2012.12.17,2409482,253.86,253.99001,254
AMZN,2012.12.18,5232168,260.39999,260.34,260.42999
AMZN,2012.12.19,2470727,257.98999,257.98999,258.09
AMZN,2012.12.20,2748499,261.5,261.45999,261.5
AMZN,2012.12.21,4873659,256.92001,256.92001,257.01999
AMZN,2012.12.24,1044549,258.62,258.60999,258.62
AMZN,2012.12.26,4328988,248.63139,248.78999,248.8
AMZN,2012.12.27,3859510,248.31,248.24001,248.25
AMZN,2012.12.28,2018398,245.17999,245.21001,245.23
AMZN,2012.12.31,3608473,250.87,251.27,251.28
AMZN,2013.01.02,3499095,257.31,257.32001,257.32999
AMZN,2013.01.03,2939291,258.48001,258.45999,258.53
AMZN,2013.01.04,2001012,259.14999,259.13,259.14001
AMZN,2013.01.07,5139541,268.4592,268.5,268.51001
AMZN,2013.01.08,3182425,266.38,266.35001,266.39999
AMZN,2013.01.09,2393837,266.35001,266.35001,266.35999
AMZN,2013.01.10,3055412,265.34,265.32999,265.34
AMZN,2013.01.11,2535276,267.94,267.89001,267.92999
AMZN,2013.01.14,4553612,272.73001,272.73001,272.73999
AMZN,2013.01.15,2485608,271.89999,271.89999,271.91
AMZN,2013.01.16,2206763,268.92999,268.82001,268.92999
AMZN,2013.01.17,2013754,270.48001,270.48001,270.51001
AMZN,2013.01.18,3082866,272.12,272.10999,272.12
AMZN,2013.01.22,2252699,270.19,270.17999,270.19
AMZN,2013.01.23,2654170,268.10999,268.10999,268.12
AMZN,2013.01.24,3573481,273.62,273.5,273.63
AMZN,2013.01.25,5147872,283.98999,283.98999,284
AMZN,2013.01.28,4549962,276.04001,276.06,276.14001
AMZN,2013.01.29,10656757,260.35001,268.06,268.14999
AMZN,2013.01.30,13628445,272.76401,272.72,272.82999
AMZN,2013.01.31,7069713,265.5,265.5,265.56
AMZN,2013.02.01,6362968,265,264.91,264.94
AMZN,2013.02.04,3942502,259.98001,259.95001,259.98999
AMZN,2013.02.05,4207088,266.89001,266.82001,266.89001
AMZN,2013.02.06,2947757,262.22,262.10999,262.22
AMZN,2013.02.07,4223724,260.23001,260.19,260.23001
AMZN,2013.02.08,4055676,261.95001,261.88,262
AMZN,2013.02.11,3564718,257.20999,257.10001,257.20001
AMZN,2013.02.12,3057777,258.70001,258.67001,258.73999
AMZN,2013.02.13,5534929,269.47,269.45999,269.53
AMZN,2013.02.14,3613911,269.23999,269.23999,269.25
AMZN,2013.02.15,4169182,265.09,265.12,265.13
AMZN,2013.02.19,2978200,269.75,269.64999,269.72
AMZN,2013.02.20,3714493,266.41,266.42001,266.54001
AMZN,2013.02.21,3857359,265.94,265.82999,265.94
AMZN,2013.02.22,3283732,265.42001,265.41,265.42001
AMZN,2013.02.25,3207981,259.87,259.87,259.88
AMZN,2013.02.26,3537841,259.35999,259.35999,259.53
AMZN,2013.02.27,3134503,263.25,263.25,263.38
AMZN,2013.02.28,2770916,264.26999,264.13,264.17001
AMZN,2013.03.01,3163575,265.73999,265.73999,265.87
AMZN,2013.03.04,3700005,273.10999,273.10999,273.19
AMZN,2013.03.05,3932682,275.59,275.59,275.60001
AMZN,2013.03.06,2251812,273.79001,273.69,273.78
AMZN,2013.03.07,2103041,273.88,273.88,274.01999
AMZN,2013.03.08,1993650,274.19,274.04001,274.14001
AMZN,2013.03.11,2044273,271.23999,271.16,271.17001
AMZN,2013.03.12,3448720,274.13,274.04001,274.13
AMZN,2013.03.13,2016368,275.10001,274.92999,275.09
AMZN,2013.03.14,5526136,265.73999,265.59,265.70001
AMZN,2013.03.15,5071837,261.82001,261.89999,261.98001
AMZN,2013.03.18,2904447,257.89001,257.73999,257.89001
AMZN,2013.03.19,3961994,256.41,256.32999,256.42001
AMZN,2013.03.20,2912526,257.27802,257.22,257.23001
AMZN,2013.03.21,2976717,253.39,253.34,253.39
AMZN,2013.03.22,3304828,257.75,257.72,257.75
AMZN,2013.03.25,2690423,256.01999,256.01001,256.10001
AMZN,2013.03.26,2588828,260.31,260.23001,260.31
AMZN,2013.03.27,3082332,265.29999,265.29999,265.35999
AMZN,2013.03.28,2604061,266.48999,266.39999,266.48001
AMZN,2013.04.01,2730910,261.60999,261.5,261.60001
AMZN,2013.04.02,2841713,263.32199,263.35001,263.42999
AMZN,2013.04.03,2640206,259.03,259.03,259.04001
AMZN,2013.04.04,2119030,259.07999,259.07001,259.19
AMZN,2013.04.05,2762200,255.48,255.41,255.48
AMZN,2013.04.08,2442613,258.95001,258.94,258.98999
AMZN,2013.04.09,2311328,261.14001,261.14001,261.26999
AMZN,2013.04.10,2506616,264.76999,264.79001,264.87
AMZN,2013.04.11,3310901,269.85001,269.85001,269.91
AMZN,2013.04.12,3050178,272.87,272.85999,272.87
AMZN,2013.04.15,3569706,267.72,267.67001,267.85999
AMZN,2013.04.16,2307683,272.34,272.14999,272.25
AMZN,2013.04.17,3371077,267.39999,267.31,267.41
AMZN,2013.04.18,3387922,259.42001,259.32001,259.35999
AMZN,2013.04.19,2859867,260.32001,260.31,260.32001
AMZN,2013.04.22,2294596,263.54999,263.51001,263.54001
AMZN,2013.04.23,2511262,268.89999,268.85001,268.91
AMZN,2013.04.24,2065727,268.78,268.78,268.79001
AMZN,2013.04.25,6583872,274.70001,274.5,274.73999
AMZN,2013.04.26,14577153,254.81,254.81,254.95
AMZN,2013.04.29,7563838,249.74001,249.62,249.74001
AMZN,2013.04.30,4453739,253.81,253.78999,253.8
AMZN,2013.05.01,4661102,248.23,248.23,248.28
AMZN,2013.05.02,4132368,252.55,252.55,252.56
AMZN,2013.05.03,3718822,258.04999,257.92999,258.01001
AMZN,2013.05.06,2491685,255.72,255.66,255.72
AMZN,2013.05.07,3325754,257.73001,257.73999,257.82001
AMZN,2013.05.08,2797576,258.67999,258.67001,258.67999
AMZN,2013.05.09,2938677,260.16,260.16,260.17001
AMZN,2013.05.10,3293124,263.63,263.5,263.63
AMZN,2013.05.13,2272689,264.51001,264.51001,264.54999
AMZN,2013.05.14,2822695,268.32999,268.32999,268.34
AMZN,2013.05.15,2879238,266.56,266.42001,266.56
AMZN,2013.05.16,1771146,264.12,264.01999,264.13
AMZN,2013.05.17,2679231,269.89999,269.57001,269.91
AMZN,2013.05.20,2384328,267.63,267.63,267.79999
AMZN,2013.05.21,1904628,268.85999,268.85999,268.89999
AMZN,2013.05.22,3622466,262.95999,262.98999,263.07001
AMZN,2013.05.23,2162137,261.79999,261.79999,261.91
AMZN,2013.05.24,1867803,261.73999,261.73001,261.81
AMZN,2013.05.28,3666741,267.29001,267.29001,267.32001
AMZN,2013.05.29,2090859,265.53,265.53,265.57001
AMZN,2013.05.30,1808233,266.82999,266.82001,266.85001
AMZN,2013.05.31,3648154,269.20001,269,269.04001
AMZN,2013.06.03,2813184,266.88,266.87,266.88
AMZN,2013.06.04,2287334,265.70001,265.69,265.70001
AMZN,2013.06.05,3758102,267.17001,267.17001,267.26001
AMZN,2013.06.06,2671496,267.82999,267.82001,267.85999
AMZN,2013.06.07,4920322,276.87,276.81,276.87
AMZN,2013.06.10,3298529,281.07001,281.07001,281.17999
AMZN,2013.06.11,3330232,274.78,274.78,274.89001
AMZN,2013.06.12,2442215,271.67001,271.66,271.67001
AMZN,2013.06.13,2839176,275.79001,275.79001,275.91
AMZN,2013.06.14,2305459,273.98999,273.95001,273.98999
AMZN,2013.06.17,3109994,278.06,278.06,278.20001
AMZN,2013.06.18,2296209,281.76001,281.75,281.76001
AMZN,2013.06.19,3005299,278.16,278.19,278.20001
AMZN,2013.06.20,3253216,273.44,273.44,273.48999
AMZN,2013.06.21,4344696,273.35999,273.20001,273.26001
AMZN,2013.06.24,4068510,270.60999,270.60999,270.62
AMZN,2013.06.25,2596595,272.08801,271.89999,272.22
AMZN,2013.06.26,3196035,277.57001,277.53,277.60999
AMZN,2013.06.27,2663102,277.54999,277.48999,277.59
AMZN,2013.06.28,3341508,277.69,277.69,277.70001
AMZN,2013.07.01,3048538,282.10001,282.01999,282.10001
AMZN,2013.07.02,3415848,283.73001,283.57001,283.73001
AMZN,2013.07.03,1446595,284.03,283.88,284.03
AMZN,2013.07.05,2181197,285.88,285.88,285.89001
AMZN,2013.07.08,3212037,290.59,290.73001,290.76999
AMZN,2013.07.09,2926590,291.53,291.53,291.64999
AMZN,2013.07.10,1948977,292.32999,292.28,292.37
AMZN,2013.07.11,4254583,299.66,299.60001,299.67999
AMZN,2013.07.12,4777361,307.54999,307.54001,307.54999
AMZN,2013.07.15,2378614,306.57001,306.56,306.60999
AMZN,2013.07.16,2782180,306.87,306.87,306.88
AMZN,2013.07.17,2126553,308.69,308.67001,308.69
AMZN,2013.07.18,3249976,304.10999,304.10999,304.14001
AMZN,2013.07.19,3130295,305.23001,305.14999,305.23999
AMZN,2013.07.22,2654681,303.48001,303.48001,303.64001
AMZN,2013.07.23,2115825,301.06,301.04001,301.06
AMZN,2013.07.24,2128076,298.94,298.85999,298.94
AMZN,2013.07.25,5783946,303.39999,303.48001,303.76001
AMZN,2013.07.26,9128907,312.01001,312.04999,312.12
AMZN,2013.07.29,3347797,306.10001,306.09,306.32001
AMZN,2013.07.30,3228824,302.41,302.41,302.5
AMZN,2013.07.31,2010108,301.22,301.26001,301.26999
AMZN,2013.08.01,3088988,305.57001,305.45001,305.54999
AMZN,2013.08.02,2566433,304.20999,304.01001,304.22
AMZN,2013.08.05,2347788,300.98999,300.85999,300.98999
AMZN,2013.08.06,1968601,300.75,300.66,300.75
AMZN,2013.08.07,2066941,296.91,296.82999,296.91
AMZN,2013.08.08,2483449,295.73999,295.73999,295.82999
AMZN,2013.08.09,2055644,297.26001,297.25,297.41
AMZN,2013.08.12,1592806,296.69,296.69,296.70001
AMZN,2013.08.13,2508932,293.97,293.97,293.98001
AMZN,2013.08.14,1517557,291.34,291.35999,291.37
AMZN,2013.08.15,2406460,286.47,286.42001,286.51001
AMZN,2013.08.16,2541679,284.82001,284.51001,284.67001
AMZN,2013.08.19,2589655,285.57001,285.5,285.57001
AMZN,2013.08.20,1678236,287.09,287.04999,287.29001
AMZN,2013.08.21,1931427,284.57001,284.57001,284.87
AMZN,2013.08.22,1526796,289.73001,289.70001,288.85001
AMZN,2013.08.23,2096799,290.01001,290,290.01001
AMZN,2013.08.26,1850834,286.20999,286.13,286.20001
AMZN,2013.08.27,2658477,280.92999,280.82999,280.95999
AMZN,2013.08.28,1559617,281.57999,281.57999,281.70999
AMZN,2013.08.29,1683258,283.98001,283.97,284.17001
AMZN,2013.08.30,1670530,280.98001,280.82999,280.98999
AMZN,2013.09.03,3136149,288.79999,288.76999,288.79999
AMZN,2013.09.04,2604330,293.64001,293.54001,293.64001
AMZN,2013.09.05,1920882,294.10001,294.06,294.10001
AMZN,2013.09.06,2456595,295.85999,295.85999,295.95001
AMZN,2013.09.09,1754081,299.70999,299.56,299.67999
AMZN,2013.09.10,1895943,300.35999,300.23999,300.35999
AMZN,2013.09.11,1818201,299.64001,299.54001,299.64001
AMZN,2013.09.12,1724156,298.85999,298.85999,298.95999
AMZN,2013.09.13,1445928,297.92001,297.85001,297.94
AMZN,2013.09.16,1940376,296.06,295.91,296.06
AMZN,2013.09.17,2472550,304.17001,304.17001,304.35999
AMZN,2013.09.18,3176504,312.034,312.01999,312.14001
AMZN,2013.09.19,2482339,312.06,312.03,312.22
AMZN,2013.09.20,5519228,316.34,316.20999,316.37
AMZN,2013.09.23,2043355,311.48999,311.5,311.69
AMZN,2013.09.24,2189217,314.13,314.19,314.20001
AMZN,2013.09.25,2143206,312.64999,312.64999,312.78
AMZN,2013.09.26,2140810,318.12,318.09,318.20999
AMZN,2013.09.27,1778291,316.01001,315.87,316.01999
AMZN,2013.09.30,1761594,312.64001,312.63,312.84
AMZN,2013.10.01,2574462,320.95001,320.73999,320.92001
AMZN,2013.10.02,2404620,320.51001,320.5,320.69
AMZN,2013.10.03,2873743,314.76001,314.60001,314.73001
AMZN,2013.10.04,1924320,319.04001,318.78,319.04001
AMZN,2013.10.07,2270054,310.03,310,310.01001
AMZN,2013.10.08,3454899,303.23001,303.20001,303.23001
AMZN,2013.10.09,3482467,298.23001,298.14999,298.23001
AMZN,2013.10.10,2742693,305.17401,305.25,305.31
AMZN,2013.10.11,2296845,310.88901,310.76001,310.89001
AMZN,2013.10.14,2077498,310.70001,310.70001,310.76001
AMZN,2013.10.15,2415072,306.39999,306.32001,306.39999
AMZN,2013.10.16,2319997,310.48999,310.48999,310.5
AMZN,2013.10.17,2793805,310.76999,310.63,310.78
AMZN,2013.10.18,6331944,328.931,328.92999,329
AMZN,2013.10.21,2696888,326.44,326.32999,326.44
AMZN,2013.10.22,4199221,332.54001,332.54001,332.64999
AMZN,2013.10.23,2962115,326.75601,326.89001,326.97
AMZN,2013.10.24,6263033,332.20999,331.79999,331.94
AMZN,2013.10.25,12610474,363.39001,363.39001,363.51999
AMZN,2013.10.28,3886096,358.16,358.19,358.22
AMZN,2013.10.29,2379855,362.70001,362.57999,362.70001
AMZN,2013.10.30,4706286,361.07999,360.95999,361.07999
AMZN,2013.10.31,2661867,364.03,364.01001,364.04999
AMZN,2013.11.01,3500430,359.00201,358.89999,359.07999
AMZN,2013.11.04,2039683,358.73999,358.82001,358.88
AMZN,2013.11.05,2144259,358.892,359.07001,359.17001
AMZN,2013.11.06,2440567,356.17999,356.12,356.17999
AMZN,2013.11.07,4516833,343.56,343.37,343.56
AMZN,2013.11.08,2896927,350.31,350.14001,350.32999
AMZN,2013.11.11,2415301,354.37799,354.25,354.38
AMZN,2013.11.12,2532080,349.53,349.48001,349.63
AMZN,2013.11.13,2959689,356.22,356.16,356.22
AMZN,2013.11.14,4419400,367.396,367.25,367.41
AMZN,2013.11.15,4719384,369.17001,369.20001,369.23999
AMZN,2013.11.18,2930383,366.17999,366.17999,366.19
AMZN,2013.11.19,2060580,364.94,364.92999,365.07999
AMZN,2013.11.20,1910564,362.57001,362.39001,362.57001
AMZN,2013.11.21,2056009,368.92001,368.92001,369.01001
AMZN,2013.11.22,3085997,372.31,372.20999,372.32001
AMZN,2013.11.25,3085803,376.64001,376.59,376.76999
AMZN,2013.11.26,2897464,381.37,381.37,381.38
AMZN,2013.11.27,2436690,386.70999,386.60001,386.70999
AMZN,2013.11.29,2555924,393.62,393.62,393.73999
AMZN,2013.12.02,5030262,392.29999,392.25,392.29999
AMZN,2013.12.03,3953869,384.66,384.51999,384.67001
AMZN,2013.12.04,2550435,385.95999,385.88,385.92999
AMZN,2013.12.05,2048928,384.48999,384.47,384.48999
AMZN,2013.12.06,2117613,386.95001,386.67001,386.95001
AMZN,2013.12.09,2737682,384.89001,384.81,384.89001
AMZN,2013.12.10,2659596,387.78,387.67999,387.79001
AMZN,2013.12.11,2399955,382.19,382.19,382.29001
AMZN,2013.12.12,2110687,381.25,381.29999,381.31
AMZN,2013.12.13,2975785,384.23999,384.10001,384.19
AMZN,2013.12.16,2242641,388.97,388.95999,388.97
AMZN,2013.12.17,2338181,387.64999,387.73001,387.73999
AMZN,2013.12.18,3470478,395.95999,395.87,395.95001
AMZN,2013.12.19,2377935,395.19,395.01999,395.19
AMZN,2013.12.20,5011742,402.20001,402.42001,402.70001
AMZN,2013.12.23,2620200,402.92001,402.98999,403
AMZN,2013.12.24,1354273,399.20001,399.20001,399.31
AMZN,2013.12.26,1857494,404.39001,404.20999,404.39001
AMZN,2013.12.27,1974647,398.07999,397.91,398.07999
AMZN,2013.12.30,2465731,393.37,393.34,393.37
AMZN,2013.12.31,1975111,398.79001,398.28,398.82999
AMZN,2014.01.02,2116885,397.97,397.95999,397.97
AMZN,2014.01.03,2183319,396.44,396.35999,396.45999
AMZN,2014.01.06,3154654,393.63,393.42001,393.45999
AMZN,2014.01.07,1921672,398.03,398,398.04001
AMZN,2014.01.08,2304536,401.92001,401.89001,401.89999
AMZN,2014.01.09,2071827,401.01001,401.01001,401.07999
AMZN,2014.01.10,2657404,397.66,397.53,397.67001
AMZN,2014.01.13,2827906,390.98001,390.85001,390.98999
AMZN,2014.01.14,2293206,397.54001,397.53,397.54001
AMZN,2014.01.15,2645351,395.87,395.64001,395.87
AMZN,2014.01.16,2587386,395.79999,395.70999,395.81
AMZN,2014.01.17,4465658,399.60999,399.54001,399.60999
AMZN,2014.01.21,3098092,407.04999,407.06,407.29999
AMZN,2014.01.22,2024211,404.54001,404.5,404.54001
AMZN,2014.01.23,2991435,399.87,399.92001,400.12
AMZN,2014.01.24,4455218,387.60001,387.60001,387.70999
AMZN,2014.01.27,3914554,386.28,386.28,386.5
AMZN,2014.01.28,2901611,394.42999,394.29001,394.42999
AMZN,2014.01.29,3399294,384.20001,384.09,384.20001
AMZN,2014.01.30,10903116,403.01001,402.16,403.39001
AMZN,2014.01.31,16183809,358.69,358.54001,358.62
AMZN,2014.02.03,10292308,346.14999,346.14001,346.31
AMZN,2014.02.04,4821177,347.95001,347.92999,348.07001
AMZN,2014.02.05,4439237,346.45001,346.39999,346.45001
AMZN,2014.02.06,3340567,354.59,354.48001,354.63
AMZN,2014.02.07,4347189,361.07999,360.92001,361
AMZN,2014.02.10,3451093,360.87,360.70999,360.89001
AMZN,2014.02.11,3226906,361.79001,361.62,361.79001
AMZN,2014.02.12,6599199,349.25,349.04999,349.25
AMZN,2014.02.13,4181445,357.20001,357.17001,357.20999
AMZN,2014.02.14,3524570,357.35001,356.98999,357.35999
AMZN,2014.02.18,5008593,353.64999,353.62,353.64001
AMZN,2014.02.19,4175393,347.38,347.22,347.38
AMZN,2014.02.20,3496663,349.79999,349.66,349.76999
AMZN,2014.02.21,4212216,346.76001,346.76001,346.98001
AMZN,2014.02.24,3647182,351.78,351.78,351.92001
AMZN,2014.02.25,3747076,358.32001,358.32001,358.53
AMZN,2014.02.26,3622506,359.79999,359.79999,359.98001
AMZN,2014.02.27,3105442,360.13,359.87,360.13
AMZN,2014.02.28,3885207,362.10001,361.91,362.10001
AMZN,2014.03.03,2845719,359.78,359.70001,359.78
AMZN,2014.03.04,2706843,363.89999,363.73001,363.89999
AMZN,2014.03.05,3862706,372.37,372.16,372.35999
AMZN,2014.03.06,2927697,372.16,372.16,372.32999
AMZN,2014.03.07,2280374,372.06,371.92001,372.07999
AMZN,2014.03.10,2107820,370.53,370.51001,370.67999
AMZN,2014.03.11,2248019,368.82001,368.82001,368.82999
AMZN,2014.03.12,2219663,370.64001,370.54999,370.64001
AMZN,2014.03.13,6825667,371.51001,371.42999,371.51999
AMZN,2014.03.14,4402220,373.73999,373.73999,373.75
AMZN,2014.03.17,2306971,375.04001,374.92001,375.03
AMZN,2014.03.18,2483508,378.76999,378.60001,378.79001
AMZN,2014.03.19,2646687,373.23001,373.13,373.23001
AMZN,2014.03.20,2558465,368.97,368.97,368.98001
AMZN,2014.03.21,5417935,360.62,360.57001,360.57999
AMZN,2014.03.24,4896427,351.85001,351.85999,351.87
AMZN,2014.03.25,4455703,354.70999,354.79999,354.81
AMZN,2014.03.26,4120665,343.41,343.41,343.42001
AMZN,2014.03.27,5770511,338.47,338.42001,338.48001
AMZN,2014.03.28,3986782,338.29001,338.29001,338.42001
AMZN,2014.03.31,4297487,336.36499,336.35999,336.51999
AMZN,2014.04.01,3605614,342.98999,342.92001,342.98999
AMZN,2014.04.02,4475523,341.95999,341.89001,341.97
AMZN,2014.04.03,6399299,333.62,333.62,333.63
AMZN,2014.04.04,12542478,323,322.78,322.81
AMZN,2014.04.07,7077360,317.76001,317.76001,317.82999
AMZN,2014.04.08,6585583,327.07001,327.23001,327.37
AMZN,2014.04.09,5058664,331.80499,331.67001,331.81
AMZN,2014.04.10,6133376,317.10999,317.01001,317.10999
AMZN,2014.04.11,7293581,311.73001,311.72,311.76999
AMZN,2014.04.14,4293532,315.91,315.84,315.92001
AMZN,2014.04.15,5399337,316.07999,316,316.07999
AMZN,2014.04.16,4285901,323.67999,323.48001,323.67999
AMZN,2014.04.17,4300378,324.91,324.91,324.92999
AMZN,2014.04.21,3001198,330.87,330.76999,330.89999
AMZN,2014.04.22,3714288,329.32001,329.31,329.39999
AMZN,2014.04.23,3604586,324.57999,324.5,324.57999
AMZN,2014.04.24,9293735,337.14999,337,337.17001
AMZN,2014.04.25,16186737,303.82999,303.59,303.60001
AMZN,2014.04.28,14479803,296.57999,296.67001,296.73001
AMZN,2014.04.29,6510591,300.38,300.22,300.38
AMZN,2014.04.30,4115006,304.13,303.91,304.16
AMZN,2014.05.01,4330167,307.89001,307.79001,307.89001
AMZN,2014.05.02,4000218,308.01001,308,308.01999
AMZN,2014.05.05,2520300,310.04999,309.88,310.04999
AMZN,2014.05.06,4682327,297.38,297.38,297.5
AMZN,2014.05.07,7016937,292.70999,292.70999,292.88
AMZN,2014.05.08,3849596,288.32001,288.31,288.32999
AMZN,2014.05.09,4062984,292.23999,292.14999,292.26999
AMZN,2014.05.12,3739738,302.85999,302.59,302.85999
AMZN,2014.05.13,3509937,304.64001,304.67001,304.79001
AMZN,2014.05.14,3328414,297.62,297.60999,297.62
AMZN,2014.05.15,4330775,295.19,295.19,295.28
AMZN,2014.05.16,3637649,297.70001,297.69,297.85001
AMZN,2014.05.19,2286313,296.755,296.75,296.89999
AMZN,2014.05.20,4096308,301.19,301.09,301.20001
AMZN,2014.05.21,3409200,305.01001,304.95001,305.01001
AMZN,2014.05.22,2666888,304.91,304.91,305.01999
AMZN,2014.05.23,3055997,312.23999,312.13,312.25
AMZN,2014.05.27,4864451,310.82001,310.73001,310.82999
AMZN,2014.05.28,2816803,310.16,310.10999,310.16
AMZN,2014.05.29,2365679,313.78,313.70999,313.78
AMZN,2014.05.30,4260624,312.54999,312.42999,312.54999
AMZN,2014.06.02,2206195,308.84,308.76001,308.82999
AMZN,2014.06.03,2379273,307.19,307.13,307.17001
AMZN,2014.06.04,2111176,306.78,306.76999,306.85001
AMZN,2014.06.05,7803760,323.57001,323.57001,323.70999
AMZN,2014.06.06,5246723,329.67001,329.66,329.67001
AMZN,2014.06.09,3212755,327.5,327.48999,327.5
AMZN,2014.06.10,3668904,332.41,332.39001,332.47
AMZN,2014.06.11,4439178,335.20001,335.17999,335.20999
AMZN,2014.06.12,4276316,325.91,325.91,325.97
AMZN,2014.06.13,2766909,326.26999,326.10999,326.26999
AMZN,2014.06.16,2502573,327.62,327.54999,327.62
AMZN,2014.06.17,3091855,325.62,325.62,325.63
AMZN,2014.06.18,6409584,334.38,334.37,334.38
AMZN,2014.06.19,5327002,327,327,327.01001
AMZN,2014.06.20,6056910,324.20001,324.07999,324.09
AMZN,2014.06.23,2609628,327.23999,327.14001,327.23999
AMZN,2014.06.24,2640578,324.16,324.10001,324.16
AMZN,2014.06.25,2328006,327.44,327.39001,327.39999
AMZN,2014.06.26,2699908,325.69,325.60001,325.69
AMZN,2014.06.27,2423236,324.57001,324.54999,324.56
AMZN,2014.06.30,2672165,324.78,324.78,324.79001
AMZN,2014.07.01,3178548,332.39001,332.38,332.39001
AMZN,2014.07.02,2681578,332.85001,332.82999,332.85001
AMZN,2014.07.03,1944300,337.492,337.38,337.54999
AMZN,2014.07.07,2130028,333.54999,333.47,333.59
AMZN,2014.07.08,4275447,323.81,323.81,323.89001
AMZN,2014.07.09,3167133,329.97,329.92001,329.98001
AMZN,2014.07.10,2665753,327.92001,327.84,327.92001
AMZN,2014.07.11,8310501,346.20001,346.19,346.20001
AMZN,2014.07.14,5615482,355.32001,355.23999,355.32001
AMZN,2014.07.15,4176758,354.44,354.39999,354.44
AMZN,2014.07.16,3505223,355.89999,355.89999,355.97
AMZN,2014.07.17,3641690,352.45401,352.39001,352.45999
AMZN,2014.07.18,3410032,358.66,358.64999,358.66
AMZN,2014.07.21,2282741,359.76001,359.67001,359.76001
AMZN,2014.07.22,2889366,360.84,360.70001,360.84
AMZN,2014.07.23,2688761,358.14001,358.14001,358.14999
AMZN,2014.07.24,7088655,358.60999,358.57999,358.89999
AMZN,2014.07.25,17860246,324.01001,323.98999,324
AMZN,2014.07.28,5933999,320.41,320.23999,320.35999
AMZN,2014.07.29,2885644,320,320,320.04999
AMZN,2014.07.30,3973213,322.51001,322.5,322.51001
AMZN,2014.07.31,5193770,312.98999,312.98999,313
AMZN,2014.08.01,7443611,307.06,306.98999,307
AMZN,2014.08.04,4208660,313.64999,313.64999,313.66
AMZN,2014.08.05,2856294,312.32001,312.32001,312.32999
AMZN,2014.08.06,2297476,313.89001,313.84,313.89001
AMZN,2014.08.07,2936913,311.45001,311.45001,311.45999
AMZN,2014.08.08,2708731,316.79999,316.67999,316.79999
AMZN,2014.08.11,2472819,318.32999,318.32001,318.32999
AMZN,2014.08.12,1916143,319.32001,319.32999,319.42001
AMZN,2014.08.13,4945194,326.28,326.26999,326.28
AMZN,2014.08.14,3421032,333.20999,333.20999,333.22
AMZN,2014.08.15,3897928,333.63,333.57999,333.63
AMZN,2014.08.18,2488260,334.53,334.45001,334.53
AMZN,2014.08.19,1714120,335.13,335.12,335.26001
AMZN,2014.08.20,1811462,335.78,335.76999,335.78
AMZN,2014.08.21,1975792,332.91,332.89001,332.91
AMZN,2014.08.22,2212965,331.59,331.57999,331.59
AMZN,2014.08.25,1960978,334.01999,334.01001,334.10999
AMZN,2014.08.26,3654726,341.82999,341.82999,341.85001
AMZN,2014.08.27,2961767,343.17999,343.14001,343.17999
AMZN,2014.08.28,2254725,340.01999,340.01999,340.17999
AMZN,2014.08.29,1939848,339.04001,339.01999,339.04001
AMZN,2014.09.02,2328881,342.38,342.32001,342.39001
AMZN,2014.09.03,1998540,339,338.98999,339
AMZN,2014.09.04,3965557,345.95001,345.92001,345.95001
AMZN,2014.09.05,2111220,346.38,346.32001,346.44
AMZN,2014.09.08,2960693,342.34,342.32001,342.34
AMZN,2014.09.09,4646832,329.75,329.73999,329.75
AMZN,2014.09.10,3802404,331.32999,331.32999,331.34
AMZN,2014.09.11,2721893,330.51999,330.41,330.51001
AMZN,2014.09.12,3429727,331.19,331.19,331.20001
AMZN,2014.09.15,4006918,323.89001,323.88,323.89999
AMZN,2014.09.16,3272760,327.76001,327.69,327.76001
AMZN,2014.09.17,4138950,324,323.98999,324
AMZN,2014.09.18,2577706,325,324.98999,325
AMZN,2014.09.19,6886964,331.32001,331.29999,331.34
AMZN,2014.09.22,3118649,324.5,324.5,324.51001
AMZN,2014.09.23,2353590,323.63,323.62,323.63
AMZN,2014.09.24,2647232,328.20999,328.20999,328.28
AMZN,2014.09.25,2934944,321.92999,321.92999,321.97
AMZN,2014.09.26,3639155,323.20999,323.01999,323.20999
AMZN,2014.09.29,1929589,321.82001,321.82001,321.92001
AMZN,2014.09.30,2640463,322.44,322.44,322.45001
AMZN,2014.10.01,3096735,317.45999,317.45999,317.54999
AMZN,2014.10.02,3553944,318.41,318.39999,318.41
AMZN,2014.10.03,3037891,322.73999,322.60999,322.70999
AMZN,2014.10.06,2294194,322.20001,322.20001,322.37
AMZN,2014.10.07,2365698,316.98001,316.87,316.98999
AMZN,2014.10.08,3459060,322.70001,322.48999,322.70001
AMZN,2014.10.09,3589464,315.37,315.37,315.38
AMZN,2014.10.10,3684314,311.39001,311.39999,311.41
AMZN,2014.10.13,4371250,306.45001,306.45001,306.85999
AMZN,2014.10.14,3385809,308.31,308.17001,308.47
AMZN,2014.10.15,5348254,305.97,305.97,306.07001
AMZN,2014.10.16,4734768,302.85999,302.73001,302.85999
AMZN,2014.10.17,4409218,303.64001,303.63,303.64001
AMZN,2014.10.20,3239490,306.20999,306.06,306.20999
AMZN,2014.10.21,3563351,315.32999,315.32999,315.34
AMZN,2014.10.22,3130049,312.97,312.97,313.13
AMZN,2014.10.23,9038793,313.17999,312.95001,313.04001
AMZN,2014.10.24,19805911,287.06,286.92999,287.04999
AMZN,2014.10.27,6050594,289.97,289.95999,289.98001
AMZN,2014.10.28,5576658,295.59,295.59,295.60001
AMZN,2014.10.29,4883259,294.12,294.10999,294.17999
AMZN,2014.10.30,4055155,299.07001,299.06,299.07001
AMZN,2014.10.31,4551795,305.45999,305.45001,305.45999
AMZN,2014.11.03,3244150,305.72,305.70999,305.72
AMZN,2014.11.04,3427384,302.81,302.73001,302.79001
AMZN,2014.11.05,4674492,296.51999,296.48001,296.51999
AMZN,2014.11.06,3758121,296.64001,296.54999,296.64001
AMZN,2014.11.07,2647352,299.85999,299.79001,299.85999
AMZN,2014.11.10,2809056,305.10999,305.06,305.10001
AMZN,2014.11.11,3807333,312.01001,312.01999,312.04001
AMZN,2014.11.12,2182982,311.51001,311.42999,311.51001
AMZN,2014.11.13,3686428,316.48001,316.47,316.48001
AMZN,2014.11.14,8877785,327.82001,327.82001,327.89999
AMZN,2014.11.17,4784933,323.04999,323.04999,323.06
AMZN,2014.11.18,3551161,324.92999,324.98999,325.01001
AMZN,2014.11.19,3281614,326.54001,326.45999,326.54001
AMZN,2014.11.20,3436741,330.54001,330.45001,330.54001
AMZN,2014.11.21,4466587,332.63,332.54001,332.54999
AMZN,2014.11.24,2754186,335.64001,335.53,335.64999
AMZN,2014.11.25,2564989,335.04001,335.04999,335.14999
AMZN,2014.11.26,1985949,333.57001,333.51999,333.57999
AMZN,2014.11.28,3052798,338.64001,338.64001,338.79001
AMZN,2014.12.01,4944861,326,325.98999,326
AMZN,2014.12.02,2790257,326.31,326.20999,326.31
AMZN,2014.12.03,5689904,316.5,316.45001,316.51001
AMZN,2014.12.04,3296642,316.92999,316.92001,316.92999
AMZN,2014.12.05,3265214,312.63,312.60001,312.63
AMZN,2014.12.08,3639180,306.64001,306.54999,306.64001
AMZN,2014.12.09,4050206,312.5,312.48999,312.57001
AMZN,2014.12.10,3268392,305.84,305.82999,305.85001
AMZN,2014.12.11,3272919,307.35999,307.35999,307.51001
AMZN,2014.12.12,3163322,307.32001,307.32001,307.5
AMZN,2014.12.15,3841577,306.07001,306.07001,306.07999
AMZN,2014.12.16,6501352,295.06,295.06,295.31
AMZN,2014.12.17,4433705,298.88,298.76999,298.88
AMZN,2014.12.18,7738067,297.73001,297.72,297.73001
AMZN,2014.12.19,8710942,299.89999,299.89999,299.98999
AMZN,2014.12.22,4003827,306.54001,306.54001,306.60999
AMZN,2014.12.23,2718359,306.285,306.23999,306.32999
AMZN,2014.12.24,1518107,303.03,302.91,303.04001
AMZN,2014.12.26,2893801,309.09,309.09,309.39001
AMZN,2014.12.29,3009046,312.04001,312.01999,312.04001
AMZN,2014.12.30,2093023,310.29999,310.29999,310.47
AMZN,2014.12.31,2057766,310.35001,310.35001,310.35999
AMZN,2015.01.02,2788101,308.51999,308.45001,308.51999
AMZN,2015.01.05,2774231,302.19,302.10001,302.19
AMZN,2015.01.06,3519034,295.29001,295.25,295.32999
AMZN,2015.01.07,2640349,298.42001,298.41,298.42999
AMZN,2015.01.08,3088398,300.45999,300.35999,300.45999
AMZN,2015.01.09,2592360,296.92999,296.92001,296.95001
AMZN,2015.01.12,3421392,291.41,291.39999,291.41
AMZN,2015.01.13,4136442,294.73999,294.73999,294.75
AMZN,2015.01.14,5538666,293.26999,293.26999,293.31
AMZN,2015.01.15,4421196,286.95001,286.95001,286.95999
AMZN,2015.01.16,3478176,290.73999,290.69,290.73999
AMZN,2015.01.20,3075481,289.44,289.42999,289.54999
AMZN,2015.01.21,10076876,297.25,297.26001,297.26999
AMZN,2015.01.22,5362640,310.32001,310.32001,310.39999
AMZN,2015.01.23,4498669,312.39001,312.42001,312.5
AMZN,2015.01.26,3169990,309.66,309.64999,309.66
AMZN,2015.01.27,2920315,306.75,306.75,306.78
AMZN,2015.01.28,3063774,303.91,303.91,304.04999
AMZN,2015.01.29,8686067,311.78,311.78,312
AMZN,2015.01.30,23857173,354.53,354.53,354.56
AMZN,2015.02.02,10232514,364.47,364.5,364.59
AMZN,2015.02.03,6212565,363.54999,363.54001,363.59
AMZN,2015.02.04,4169927,364.75,364.62,364.78
AMZN,2015.02.05,7247605,373.89001,373.88,373.89001
AMZN,2015.02.06,3892382,374.28,374.23001,374.32999
AMZN,2015.02.09,2726630,370.56,370.56,370.59
AMZN,2015.02.10,2287232,372.995,372.98999,373
AMZN,2015.02.11,2786523,375.14001,375.14001,375.14999
AMZN,2015.02.12,2791050,377.17001,377.06,377.16
AMZN,2015.02.13,3475069,381.82999,381.79001,381.87
AMZN,2015.02.17,3673208,375.42999,375.23001,375.39999
AMZN,2015.02.18,2650610,373.37,373.37,373.38
AMZN,2015.02.19,2953752,378.995,378.95001,379.04001
AMZN,2015.02.20,3258023,383.66,383.60001,383.64999
AMZN,2015.02.23,2176989,380.14001,380.13,380.14001
AMZN,2015.02.24,1921850,378.59,378.51001,378.59
AMZN,2015.02.25,3176495,385.37,385.37,385.48001
AMZN,2015.02.26,2687107,384.79999,384.67999,384.79999
AMZN,2015.02.27,2532309,380.16,380.26001,380.26999
AMZN,2015.03.02,2139205,385.655,385.64001,385.67999
AMZN,2015.03.03,1946498,384.60999,384.59,384.62
AMZN,2015.03.04,2259141,382.72,382.53,382.73001
AMZN,2015.03.05,2693518,387.82999,387.78,387.82999
AMZN,2015.03.06,2627093,380.09,380.07999,380.09
AMZN,2015.03.09,2311390,378.56,378.54999,378.56
AMZN,2015.03.10,3120972,369.51001,369.51001,369.81
AMZN,2015.03.11,2495097,366.37,366.35001,366.39001
AMZN,2015.03.12,2810021,374.23999,374.23999,374.25
AMZN,2015.03.13,2615258,370.57999,370.5,370.56
AMZN,2015.03.16,2354059,373.35001,373.28,373.35001
AMZN,2015.03.17,2038961,371.92001,371.92001,371.94
AMZN,2015.03.18,2654135,375.13501,375.07001,375.25
AMZN,2015.03.19,1915671,373.23999,373.19,373.25
AMZN,2015.03.20,3763553,378.48999,378.48999,378.5
AMZN,2015.03.23,2239343,375.10999,375.10999,375.12
AMZN,2015.03.24,2228214,374.09,374.07999,374.10001
AMZN,2015.03.25,3429497,370.95999,370.92001,371
AMZN,2015.03.26,2929962,367.35001,367.26999,367.32001
AMZN,2015.03.27,2609774,370.56,370.38,370.73999
AMZN,2015.03.30,1821433,374.59,374.57999,374.73999
AMZN,2015.03.31,2506122,372.10001,372.10001,372.12
AMZN,2015.04.01,2458095,370.255,370.19,370.32001
AMZN,2015.04.02,1875279,372.25,372.25,372.26001
AMZN,2015.04.06,3050709,377.04001,377.01001,377.23999
AMZN,2015.04.07,1954902,374.41,374.28,374.42001
AMZN,2015.04.08,2636434,381.20001,381.12,381.20001
AMZN,2015.04.09,2392328,383.54001,383.54001,383.54999
AMZN,2015.04.10,2573519,382.64999,382.64001,382.66
AMZN,2015.04.13,1894453,382.35999,382.35999,382.45999
AMZN,2015.04.14,2583575,385.10999,385.10001,385.22
AMZN,2015.04.15,1933229,383.45001,383.45001,383.53
AMZN,2015.04.16,2080418,386.04001,386.01999,386.16
AMZN,2015.04.17,3839664,375.56,375.53,375.81
AMZN,2015.04.20,5016148,389.51001,389.5,389.67999
AMZN,2015.04.21,4643524,391.17999,391.16,391.32001
AMZN,2015.04.22,3474724,389.79999,389.79001,389.79999
AMZN,2015.04.23,7986485,389.98999,389.98001,390.12
AMZN,2015.04.24,17178004,445.10001,445.17001,445.17999
AMZN,2015.04.27,5431158,438.56,438.56,438.67001
AMZN,2015.04.28,4140483,429.31,429.31,429.42999
AMZN,2015.04.29,3621688,429.37,429.37,429.38
AMZN,2015.04.30,3647877,421.78,421.67999,421.79001
AMZN,2015.05.01,3565824,422.87,422.84,422.87
AMZN,2015.05.04,2275148,423.04001,423.03,423.07001
AMZN,2015.05.05,2856386,421.19,421.17999,421.47
AMZN,2015.05.06,2552474,419.10001,419.12,419.13
AMZN,2015.05.07,2766132,426.88,426.88,426.89001
AMZN,2015.05.08,2908838,433.69,433.64999,433.67001
AMZN,2015.05.11,2393737,432.85001,432.82001,433.06
AMZN,2015.05.12,1947822,431.01999,430.94,431.03
AMZN,2015.05.13,1996328,426.87,426.87,426.98999
AMZN,2015.05.14,1888477,432.28,432.09,432.28
AMZN,2015.05.15,4240306,426,425.92001,426
AMZN,2015.05.18,2390229,425.23999,425.23001,425.23999
AMZN,2015.05.19,2465240,421.70999,421.69,421.70999
AMZN,2015.05.20,2198159,423.85999,423.85999,423.89001
AMZN,2015.05.21,4121401,431.63,431.63,431.64999
AMZN,2015.05.22,2020629,427.63,427.62,427.70999
AMZN,2015.05.26,2244185,425.47,425.47,425.48999
AMZN,2015.05.27,2231088,431.42001,431.28,431.42001
AMZN,2015.05.28,1912436,426.57001,426.54999,426.60999
AMZN,2015.05.29,3016060,429.23001,429.23001,429.29001
AMZN,2015.06.01,2253264,430.92001,430.92001,430.94
AMZN,2015.06.02,1669845,430.98999,430.98999,431.01001
AMZN,2015.06.03,2727914,436.59,436.60001,436.60999
AMZN,2015.06.04,2510761,430.78,430.75,430.81
AMZN,2015.06.05,1907855,426.95001,426.94,427.06
AMZN,2015.06.08,2172525,423.5,423.5,423.51001
AMZN,2015.06.09,2288763,425.48001,425.35999,425.48999
AMZN,2015.06.10,2172333,430.76999,430.57001,430.76999
AMZN,2015.06.11,2922459,432.97,432.98001,433.10999
AMZN,2015.06.12,2054385,429.92001,429.92001,430.17001
AMZN,2015.06.15,2052899,423.67001,423.66,423.75
AMZN,2015.06.16,2297469,427.26001,427.26001,427.5
AMZN,2015.06.17,2186149,427.81,427.81,427.87
AMZN,2015.06.18,3378360,439.39001,439.35999,439.42001
AMZN,2015.06.19,4495087,434.92001,434.57999,434.73001
AMZN,2015.06.22,1823572,436.29001,436.26999,436.29999
AMZN,2015.06.23,3245049,445.98999,446.03,446.04999
AMZN,2015.06.24,2620827,440.84,440.79001,440.89001
AMZN,2015.06.25,2240685,440.10001,440.09,440.23999
AMZN,2015.06.26,2624479,438.10001,438.20999,438.42999
AMZN,2015.06.29,2753193,429.85999,429.85999,429.98001
AMZN,2015.06.30,2623888,434.09,434.04001,434.39001
AMZN,2015.07.01,1987076,437.39001,437.32999,437.45001
AMZN,2015.07.02,1343397,437.70999,437.54999,437.70999
AMZN,2015.07.06,1903164,436.04001,436.04001,436.19
AMZN,2015.07.07,3454248,436.72,436.51001,436.72
AMZN,2015.07.08,2383130,429.70001,429.62,429.70999
AMZN,2015.07.09,2271395,434.39001,434.39001,434.64001
AMZN,2015.07.10,2400981,443.51001,443.5,443.57999
AMZN,2015.07.13,3956902,455.57001,455.56,455.79001
AMZN,2015.07.14,4736215,465.57001,465.57999,465.60001
AMZN,2015.07.15,2987399,461.19,461.19,461.42001
AMZN,2015.07.16,4170949,475.48001,475.48001,475.5
AMZN,2015.07.17,4932176,483.01001,483.10001,483.62
AMZN,2015.07.20,4752591,488.10001,487.95999,488.09
AMZN,2015.07.21,3181831,488,487.73999,487.89001
AMZN,2015.07.22,3114888,488.26999,488.28,488.31
AMZN,2015.07.23,9374431,482.17999,481.79999,482.17999
AMZN,2015.07.24,21909381,529.41998,529.41998,529.42999
AMZN,2015.07.27,7494380,531.40997,532.01001,532.37
AMZN,2015.07.28,5273092,526.03003,526,526.03998
AMZN,2015.07.29,3752635,529,528.98999,529.03003
AMZN,2015.07.30,3743065,536.76001,536.75,537.04999
AMZN,2015.07.31,3025598,536.15002,536.13,537.07001
AMZN,2015.08.03,3014236,535.03003,534.83002,535.03003
AMZN,2015.08.04,2936944,531.90002,531.84003,531.98999
AMZN,2015.08.05,2889350,537.01001,536.98999,537.16998
AMZN,2015.08.06,3820453,529.46002,529.46002,529.69
AMZN,2015.08.07,3969215,522.62,522.60999,522.90997
AMZN,2015.08.10,2615926,524,523.98999,524
AMZN,2015.08.11,2676600,527.46002,527.60999,527.92999
AMZN,2015.08.12,4014684,525.90997,525.90997,526.07001
AMZN,2015.08.13,2895238,529.65997,529.66998,530.17999
AMZN,2015.08.14,1994799,531.52002,531.48999,531.71002
AMZN,2015.08.17,2581680,535.21997,535.29999,535.37
AMZN,2015.08.18,2071342,535.02002,535.02002,535.03003
AMZN,2015.08.19,2324040,532.91998,532.91998,532.96002
AMZN,2015.08.20,4407990,515.78003,515.77002,516.14001
AMZN,2015.08.21,6706466,494.47,494.47,495.29999
AMZN,2015.08.24,10097601,463.37,463.37,463.89001
AMZN,2015.08.25,5679329,466.37,466.37,466.38
AMZN,2015.08.26,6359639,500.76999,500.79001,501.17999
AMZN,2015.08.27,6114506,518.37,518.23999,518.37
AMZN,2015.08.28,2746708,518.01001,517.98999,518.01001
AMZN,2015.08.31,3002593,512.89001,512.69,512.90002
AMZN,2015.09.01,3864514,496.54001,496.54001,496.85999
AMZN,2015.09.02,3719111,510.54999,510.35001,510.54999
AMZN,2015.09.03,3149694,504.72,504.72,504.97
AMZN,2015.09.04,2696310,499,498.60999,499
AMZN,2015.09.08,3818803,517.53998,517.5,517.54999
AMZN,2015.09.09,4370657,516.89001,516.78003,517.09998
AMZN,2015.09.10,2576082,522.23999,521.90002,522.23999
AMZN,2015.09.11,3227862,529.44,529.41998,529.42999
AMZN,2015.09.14,3130241,521.38,521.12,521.26001
AMZN,2015.09.15,2865933,522.37,522.16998,522.34003
AMZN,2015.09.16,2252790,527.39001,527.39001,527.48999
AMZN,2015.09.17,4171484,538.87,538.87,538.89001
AMZN,2015.09.18,6160075,540.26001,540.26001,540.59998
AMZN,2015.09.21,3284413,548.39001,548.39001,548.78003
AMZN,2015.09.22,3841748,538.40002,538.23999,538.40002
AMZN,2015.09.23,2237571,536.07001,536.07001,536.08002
AMZN,2015.09.24,3501047,533.75,533.73999,533.75
AMZN,2015.09.25,4030998,524.25,524.16998,524.25
AMZN,2015.09.28,5434532,504.06,503.82999,503.92999
AMZN,2015.09.29,4457532,496.07001,496.07001,496.07999
AMZN,2015.09.30,4004681,511.89001,511.5,511.75
AMZN,2015.10.01,3768483,520.71997,520.03003,520.71997
AMZN,2015.10.02,4597795,532.53998,532.25,532.53998
AMZN,2015.10.05,3395359,543.67999,543.45001,543.67999
AMZN,2015.10.06,4547519,537.47998,536.47998,537.47998
AMZN,2015.10.07,3812207,541.94,541.65002,541.94
AMZN,2015.10.08,4676440,533.15997,533.09003,533.16998
AMZN,2015.10.09,3537364,539.79999,539.59003,539.70001
AMZN,2015.10.12,2776103,550.19,550.19,550.20001
AMZN,2015.10.13,2938044,548.90002,548.84003,548.92999
AMZN,2015.10.14,3582060,544.83002,544.81,544.83002
AMZN,2015.10.15,4987034,562.44,562.42999,562.64001
AMZN,2015.10.16,4315792,570.76001,570.53998,570.76001
AMZN,2015.10.19,4375420,573.15002,573.15002,573.21997
AMZN,2015.10.20,4346209,560.88,560.57001,560.88
AMZN,2015.10.21,3361655,555.77002,555.56,555.77002
AMZN,2015.10.22,7780772,563.90997,563.90002,563.90997
AMZN,2015.10.23,10694491,599.03003,599.21002,599.33002
AMZN,2015.10.26,4269875,608.60999,608.31,608.60999
AMZN,2015.10.27,3787136,611.01001,611.01001,611.02002
AMZN,2015.10.28,3926200,617.09998,617.09998,617.22998
AMZN,2015.10.29,3896026,626.54999,626.34998,626.56
AMZN,2015.10.30,3874363,625.90002,625.89001,626.21997
AMZN,2015.11.02,2816479,628.34998,628.31,628.34998
AMZN,2015.11.03,3246910,625.31,625.02002,625.32001
AMZN,2015.11.04,4840501,640.95001,641.12,641.16998
AMZN,2015.11.05,4723825,655.65002,655.59003,655.78998
AMZN,2015.11.06,4092165,659.37,659.17999,659.38
AMZN,2015.11.09,4048823,655.48999,655.29999,655.48999
AMZN,2015.11.10,3489483,659.67999,659.81,659.84998
AMZN,2015.11.11,5387309,673.25,673.38,673.57001
AMZN,2015.11.12,4284678,665.59998,665.59998,665.60999
AMZN,2015.11.13,6261076,642.34998,642.31,642.34003
AMZN,2015.11.16,7435934,647.81,647.51001,647.84998
AMZN,2015.11.17,4320177,643.29999,643.22998,643.29999
AMZN,2015.11.18,4469769,663.53998,663.53998,663.60999
AMZN,2015.11.19,4705237,661.27002,661.26001,661.27002
AMZN,2015.11.20,3896135,668.45001,668.32001,668.45001
AMZN,2015.11.23,4385057,678.98999,678.78003,679
AMZN,2015.11.24,4543417,671.15002,671.15002,671.15997
AMZN,2015.11.25,2697889,675.34003,675.53998,675.70001
AMZN,2015.11.27,1966801,673.26001,673.15997,673.29999
AMZN,2015.11.30,5694138,664.79999,664.69,665.28998
AMZN,2015.12.01,4751152,679.06,679.04999,679.06
AMZN,2015.12.02,4273526,676.01001,676.32001,676.39001
AMZN,2015.12.03,5064736,666.25,666.23999,666.64001
AMZN,2015.12.04,4534796,672.64001,672.62,672.65002
AMZN,2015.12.07,3740065,669.83002,669.56,669.83002
AMZN,2015.12.08,3651908,677.33002,677.12,677.34003
AMZN,2015.12.09,5158172,664.78998,664.53998,664.78998
AMZN,2015.12.10,3455472,662.32001,662.08002,662.33002
AMZN,2015.12.11,5474524,640.15002,640.06,640.14001
AMZN,2015.12.14,4361273,657.90997,657.90002,658.09003
AMZN,2015.12.15,4753465,658.64001,658.63,659.12
AMZN,2015.12.16,3964470,675.77002,675.76001,675.83002
AMZN,2015.12.17,3681645,670.65002,670.65002,670.96002
AMZN,2015.12.18,6841304,664.14001,664.13,664.23999
AMZN,2015.12.21,3250900,664.51001,664.48999,664.51001
AMZN,2015.12.22,2667795,663.15002,663.14001,663.15002
AMZN,2015.12.23,2722922,663.70001,663.48999,663.71002
AMZN,2015.12.24,1092980,662.78998,662.56,662.79999
AMZN,2015.12.28,3783555,675.20001,675,675.21002
AMZN,2015.12.29,5734996,693.96997,693.96997,694.20001
AMZN,2015.12.30,3519303,689.07001,689.07001,689.09998
AMZN,2015.12.31,3749860,675.89001,675.85999,675.94
AMZN,2016.01.04,9314519,636.98999,636.69,636.88
AMZN,2016.01.05,5822603,633.78998,633.75,633.85999
AMZN,2016.01.06,5329197,632.65002,632.81,632.82001
AMZN,2016.01.07,7074979,607.94,607.84003,607.94
AMZN,2016.01.08,5512915,607.04999,607.04999,607.22998
AMZN,2016.01.11,4891551,617.73999,617.42999,617.73999
AMZN,2016.01.12,4724100,617.89001,617.89001,618.21997
AMZN,2016.01.13,7655239,581.81,581.71997,582
AMZN,2016.01.14,7237978,593,592.83002,593
AMZN,2016.01.15,7784523,570.17999,569.98999,570
AMZN,2016.01.19,4807165,574.47998,574.35999,574.47998
AMZN,2016.01.20,7966406,571.77002,571.59003,571.78003
AMZN,2016.01.21,4952217,575.02002,574.65002,574.95001
AMZN,2016.01.22,5131072,596.38,596.21002,596.38
AMZN,2016.01.25,4396146,596.53003,596.53003,596.54999
AMZN,2016.01.26,3765655,601.25,601.23999,601.25
AMZN,2016.01.27,5152953,583.34998,583.34998,583.53003
AMZN,2016.01.28,14015171,635.34998,635.21997,636.25
AMZN,2016.01.29,14677550,587,585.35999,585.65002
AMZN,2016.02.01,6373479,574.81,574.79999,574.81
AMZN,2016.02.02,6312045,552.09998,551.75,552.10999
AMZN,2016.02.03,10048729,531.07001,531.03003,531.07001
AMZN,2016.02.04,6199070,536.26001,536.03003,536.26001
AMZN,2016.02.05,9708929,502.13,502.01001,502.12
AMZN,2016.02.08,9825509,488.10001,488.09,488.37
AMZN,2016.02.09,7079304,482.07001,482.06,482.45999
AMZN,2016.02.10,6910181,490.48001,490.48001,490.82999
AMZN,2016.02.11,7397393,503.82001,503.45999,503.72
AMZN,2016.02.12,5384787,507.07999,506.76999,507.07999
AMZN,2016.02.16,5118500,521.09998,520.73999,521.10999
AMZN,2016.02.17,4824002,534.09998,533.98999,534.09998
AMZN,2016.02.18,4735308,525,524.88,525.01001
AMZN,2016.02.19,4975017,534.90002,534.88,534.90997
AMZN,2016.02.22,5566553,559.5,559.46997,559.5
AMZN,2016.02.23,4050790,552.94,552.57001,552.94
AMZN,2016.02.24,6231763,554.03998,554.03003,554.03998
AMZN,2016.02.25,4525463,555.15002,555.14001,555.29999
AMZN,2016.02.26,4880789,555.22998,555.06,555.16998
AMZN,2016.02.29,4145396,552.52002,552.51001,552.89001
AMZN,2016.03.01,5038688,579.03998,579.03003,579.03998
AMZN,2016.03.02,4582170,580.21002,579.76001,580.21997
AMZN,2016.03.03,2741292,577.48999,577.33002,577.48999
AMZN,2016.03.04,3416545,575.14001,575.14001,575.34998
AMZN,2016.03.07,4932527,562.79999,562.77002,562.82001
AMZN,2016.03.08,4729952,560.26001,560.26001,560.46002
AMZN,2016.03.09,4377283,559.46997,559.28998,559.47998
AMZN,2016.03.10,3920242,558.92999,558.59998,558.92999
AMZN,2016.03.11,3776185,569.60999,569.46002,569.60999
AMZN,2016.03.14,3454152,573.37,573.20001,573.38
AMZN,2016.03.15,3876836,577.02002,577.01001,577.09998
AMZN,2016.03.16,3537679,574.27002,574.27002,574.40997
AMZN,2016.03.17,5928105,559.44,559.21002,559.44
AMZN,2016.03.18,7296885,552.08002,552.10999,552.12
AMZN,2016.03.21,5158548,553.97998,553.71997,553.97998
AMZN,2016.03.22,4003458,560.47998,560.51001,560.65997
AMZN,2016.03.23,3983720,569.63,569.60999,569.84998
AMZN,2016.03.24,5185539,582.95001,582.81,582.95001
AMZN,2016.03.28,3121522,579.87,579.85999,580.15997
AMZN,2016.03.29,4392567,593.85999,593.85999,594.03003
AMZN,2016.03.30,3890461,598.69,598.45001,598.70001
AMZN,2016.03.31,2681811,593.64001,593.65997,593.90997
AMZN,2016.04.01,2917386,598.5,598.22998,598.5
AMZN,2016.04.04,2475825,593.19,592.98999,593.19
AMZN,2016.04.05,2308884,586.14001,586.13,586.21997
AMZN,2016.04.06,2849909,602.08002,602.09998,602.32001
AMZN,2016.04.07,3189037,591.42999,591.42999,591.59003
AMZN,2016.04.08,2591936,594.59998,594.51001,594.59998
AMZN,2016.04.11,2704267,595.92999,595.91998,596.10999
AMZN,2016.04.12,2641062,603.16998,603.16998,603.40002
AMZN,2016.04.13,4228349,614.82001,614.88,614.98999
AMZN,2016.04.14,3512136,620.75,620.75,620.89001
AMZN,2016.04.15,2887681,625.89001,625.89001,626.12
AMZN,2016.04.18,4360883,635.34998,635.35999,635.34998
AMZN,2016.04.19,4055870,627.90002,627.89001,627.90002
AMZN,2016.04.20,2609428,632.98999,632.98999,633.15002
AMZN,2016.04.21,2612740,631,631,631.31
AMZN,2016.04.22,5083954,620.5,620.35999,620.5
AMZN,2016.04.25,2682924,626.20001,626.03998,626.21002
AMZN,2016.04.26,2531433,616.88,616.71002,616.88
AMZN,2016.04.27,4068767,606.57001,606.56,606.87
AMZN,2016.04.28,7872603,602,603,603.28003
AMZN,2016.04.29,10310739,659.59003,659.59003,659.62
AMZN,2016.05.02,6578517,683.84998,683.90002,684.09003
AMZN,2016.05.03,4923349,671.32001,671.32001,671.54999
AMZN,2016.05.04,4636575,670.90002,670.90002,670.90997
AMZN,2016.05.05,4884250,659.09003,658.84998,659.07001
AMZN,2016.05.06,4365345,673.95001,673.95001,674.15002
AMZN,2016.05.09,3982161,679.75,679.75,680.14001
AMZN,2016.05.10,6105645,703.07001,703.07001,703.25
AMZN,2016.05.11,7338196,713.22998,713.31,713.59998
AMZN,2016.05.12,5048195,717.92999,717.91998,717.95001
AMZN,2016.05.13,4763419,709.91998,709.91998,710.02002
AMZN,2016.05.16,5432920,710.65997,710.39001,710.66998
AMZN,2016.05.17,5121357,695.27002,694.98999,695.27002
AMZN,2016.05.18,4283189,697.45001,697.26001,697.47998
AMZN,2016.05.19,3025566,698.52002,698.19,698.53003
AMZN,2016.05.20,2918665,702.79999,702.54999,702.77002
AMZN,2016.05.23,2595083,696.75,696.75,696.96997
AMZN,2016.05.24,3033782,704.20001,704.03998,704.20001
AMZN,2016.05.25,3276631,708.34998,708.25,708.51001
AMZN,2016.05.26,2446717,714.90997,714.77002,714.90997
AMZN,2016.05.27,2249164,712.23999,712.03003,712.23999
AMZN,2016.05.31,3618323,722.78998,722.78003,722.78998
AMZN,2016.06.01,3263607,719.44,719.27002,719.44
AMZN,2016.06.02,3026591,728.23999,728.17999,728.28003
AMZN,2016.06.03,3367320,725.53998,725.51001,725.53998
AMZN,2016.06.06,2704806,726.72998,726.72998,726.84998
AMZN,2016.06.07,2732463,723.73999,723.78998,724.03003
AMZN,2016.06.08,2223366,726.64001,726.64001,726.83002
AMZN,2016.06.09,2170318,727.65002,727.65002,727.89001
AMZN,2016.06.10,3425719,717.90997,717.88,718.02002
AMZN,2016.06.13,3352201,715.23999,715.21002,715.56
AMZN,2016.06.14,2506922,719.29999,719.03998,719.29999
AMZN,2016.06.15,2725183,714.26001,714.26001,714.69
AMZN,2016.06.16,3097961,717.51001,717.35999,717.5
AMZN,2016.06.17,5897822,706.39001,706.34998,706.35999
AMZN,2016.06.20,3677162,714.01001,714.01001,714.14001
AMZN,2016.06.21,2137534,715.82001,715.65997,715.83002
AMZN,2016.06.22,2295144,710.59998,710.59998,710.63
AMZN,2016.06.23,2824974,722.08002,721.62,722.09998
AMZN,2016.06.24,7632511,698.96002,698.96002,699.01001
AMZN,2016.06.27,5584449,691.35999,691.40997,691.53998
AMZN,2016.06.28,4036957,707.95001,707.81,707.96002
AMZN,2016.06.29,3070052,715.59998,715.45001,715.46002
AMZN,2016.06.30,2855142,715.62,715.62,715.96997
AMZN,2016.07.01,2920506,725.67999,725.46002,725.69
AMZN,2016.07.05,2434299,728.09998,727.76001,728.10999
AMZN,2016.07.06,3938249,737.60999,737.37,737.59003
AMZN,2016.07.07,2945783,736.57001,736.54999,736.58002
AMZN,2016.07.08,3429217,745.81,745.39001,745.82001
AMZN,2016.07.11,3195272,753.78003,753.41998,753.62
AMZN,2016.07.12,5623657,748.21002,748.04999,748.21002
AMZN,2016.07.13,4142268,742.63,742.62,742.73999
AMZN,2016.07.14,2390472,741.20001,741.14001,741.20001
AMZN,2016.07.15,3121385,735.44,735.41998,735.45001
AMZN,2016.07.18,2954914,736.07001,736.06,736.27002
AMZN,2016.07.19,2216820,739.95001,739.73999,740.06
AMZN,2016.07.20,2232473,745.71997,745.58002,745.71997
AMZN,2016.07.21,2317072,744.42999,744.16998,744.44
AMZN,2016.07.22,2277711,744.85999,744.84003,744.87
AMZN,2016.07.25,2679290,739.60999,739.51001,739.69
AMZN,2016.07.26,2529692,735.59003,735.47998,735.59998
AMZN,2016.07.27,2913134,736.66998,736.51001,736.75
AMZN,2016.07.28,7617580,752.60999,752.59998,752.60999
AMZN,2016.07.29,6777050,758.81,758.66998,759.22998
AMZN,2016.08.01,3587805,767.73999,767.60999,767.73999
AMZN,2016.08.02,3603280,760.58002,760.57001,760.66998
AMZN,2016.08.03,3581525,754.64001,754.54999,754.64001
AMZN,2016.08.04,3178208,760.77002,760.73999,760.88
AMZN,2016.08.05,2704391,765.97998,765.69,765.87
AMZN,2016.08.08,1986272,766.56,766.54999,766.56
AMZN,2016.08.09,1876091,768.31,768.09998,768.32001
AMZN,2016.08.10,1607280,768.56,768.39001,768.57001
AMZN,2016.08.11,2020536,771.23999,771.22998,771.53998
AMZN,2016.08.12,1563318,772.56,772.54999,772.56
AMZN,2016.08.15,2118521,768.48999,768.47998,768.48999
AMZN,2016.08.16,1604561,764.03998,764.03998,764.25
AMZN,2016.08.17,1891116,764.63,764.28998,764.58002
AMZN,2016.08.18,1458834,764.46002,764.27002,764.48999
AMZN,2016.08.19,2343237,757.31,757,757.17999
AMZN,2016.08.22,1679251,759.47998,759.39001,759.47998
AMZN,2016.08.23,1524131,762.45001,762.42999,762.45001
AMZN,2016.08.24,1744107,757.25,757.25,757.54999
AMZN,2016.08.25,1622992,759.21997,759.39001,759.40002
AMZN,2016.08.26,2776830,769,769.01001,769.40997
AMZN,2016.08.29,2198624,771.28998,771.28998,771.44
AMZN,2016.08.30,1709158,767.58002,767.58002,767.59003
AMZN,2016.08.31,1633789,769.15997,768.96997,769.17999
AMZN,2016.09.01,1792271,770.62,770.65002,770.79999
AMZN,2016.09.02,2181792,772.44,772.44,772.58002
AMZN,2016.09.06,3721288,788.87,788.85999,789
AMZN,2016.09.07,2424623,784.47998,784.47998,785.10999
AMZN,2016.09.08,2030511,784.06,783.90002,784.14001
AMZN,2016.09.09,4257344,760.14001,760.14001,760.20001
AMZN,2016.09.12,3124704,771.48999,771.46002,771.71002
AMZN,2016.09.13,3117224,761.01001,760.90002,761
AMZN,2016.09.14,2531822,761.09003,760.98999,761.09998
AMZN,2016.09.15,3043534,769.69,769.69,769.90997
AMZN,2016.09.16,5499182,778.52002,778.44,778.53003
AMZN,2016.09.19,2297669,775.09998,775.07001,775.09998
AMZN,2016.09.20,1937164,780.21997,780.21997,780.42999
AMZN,2016.09.21,2718644,789.73999,789.59003,789.87
AMZN,2016.09.22,4078923,804.70001,804.53998,804.70001
AMZN,2016.09.23,2353611,805.75,805.69,805.81
AMZN,2016.09.26,2651891,799.15997,799.15997,799.40997
AMZN,2016.09.27,3819600,816.10999,816.10999,816.21002
AMZN,2016.09.28,4431088,828.71997,828.71002,828.83002
AMZN,2016.09.29,4922248,829.04999,829.03998,829.04999
AMZN,2016.09.30,4430566,837.31,837.12,837.29999
AMZN,2016.10.03,2769448,836.73999,836.78998,837.03998
AMZN,2016.10.04,2955314,834.03003,833.98999,834.15997
AMZN,2016.10.05,3469055,844.35999,844.34998,844.46997
AMZN,2016.10.06,2684013,841.65997,841.70001,841.71997
AMZN,2016.10.07,2426228,839.42999,839.07001,839.40997
AMZN,2016.10.10,1827143,841.71002,841.45001,841.58002
AMZN,2016.10.11,3590580,831,830.82001,831.01001
AMZN,2016.10.12,2380416,834.09003,834.09998,834.5
AMZN,2016.10.13,3091517,829.28003,829.28003,829.65002
AMZN,2016.10.14,2999814,822.96002,822.94,823.16998
AMZN,2016.10.17,3361720,812.95001,812.91998,812.94
AMZN,2016.10.18,2512504,817.65002,817.64001,817.84998
AMZN,2016.10.19,2090706,817.69,817.69,817.95001
AMZN,2016.10.20,3151954,810.32001,810.31,810.52002
AMZN,2016.10.21,2791877,818.98999,818.95001,819
AMZN,2016.10.24,4060899,838.09003,837.40997,838.15002
AMZN,2016.10.25,3248370,835.17999,834.96002,835.17999
AMZN,2016.10.26,3998102,822.59003,822.53998,822.58002
AMZN,2016.10.27,7406385,818.35999,818.35999,818.87
AMZN,2016.10.28,10841173,776.32001,776.28998,776.33002
AMZN,2016.10.31,5413326,789.82001,789.79999,789.90997
AMZN,2016.11.01,5307478,785.40997,785.28003,785.40997
AMZN,2016.11.02,5027504,765.56,765.51001,765.56
AMZN,2016.11.03,3872496,767.03003,766.83002,767.12
AMZN,2016.11.04,5122103,755.04999,754.84003,755.04999
AMZN,2016.11.07,5984354,784.92999,784.92999,785.07001
AMZN,2016.11.08,3412629,787.75,787.35999,787.76001
AMZN,2016.11.09,8563408,771.88,771.77002,771.88
AMZN,2016.11.10,12747009,742.38,742.26001,742.35999
AMZN,2016.11.11,6622784,739.01001,738.53998,739.01001
AMZN,2016.11.14,7321344,719.07001,718.97998,719.21002
AMZN,2016.11.15,6757763,743.23999,743.32001,743.34003
AMZN,2016.11.16,3648801,746.48999,745.90002,746.47998
AMZN,2016.11.17,3690042,756.40002,756.39001,756.40002
AMZN,2016.11.18,4373408,760.15997,760.10999,760.17999
AMZN,2016.11.21,4614574,780,780,780.07001
AMZN,2016.11.22,5311327,785.33002,785.33002,785.71997
AMZN,2016.11.23,3540287,780.12,779.81,780.13
AMZN,2016.11.25,1837079,780.37,780.09998,780.10999
AMZN,2016.11.28,4438828,766.77002,766.83002,766.98999
AMZN,2016.11.29,3272354,762.52002,762.26001,762.53003
AMZN,2016.11.30,4626191,750.57001,750.57001,750.75
AMZN,2016.12.01,4665993,743.65002,743.39001,743.65997
AMZN,2016.12.02,3561316,740.34003,740.29999,740.34003
AMZN,2016.12.05,4314923,759.35999,759.35999,759.78003
AMZN,2016.12.06,3794746,764.71997,764.56,764.78998
AMZN,2016.12.07,3684907,770.41998,770.21997,770.41998
AMZN,2016.12.08,3189622,767.33002,767.19,767.28998
AMZN,2016.12.09,2470923,768.65997,768.64001,768.65997
AMZN,2016.12.12,2963948,760.12,759.88,759.96002
AMZN,2016.12.13,5285288,774.34003,774.33002,774.40002
AMZN,2016.12.14,5454836,768.82001,768.81,769.06
AMZN,2016.12.15,3801927,761,760.65002,760.87
AMZN,2016.12.16,4848219,757.77002,757.65002,757.83002
AMZN,2016.12.19,3113240,766,766,766.08002
AMZN,2016.12.20,2707881,771.21997,771.21002,771.21997
AMZN,2016.12.21,2044629,770.59998,770.47998,770.60999
AMZN,2016.12.22,2547751,766.34003,766.07001,766.34998
AMZN,2016.12.23,1981616,760.59003,760.33002,760.59003
AMZN,2016.12.27,2638725,771.40002,771.40002,771.76001
AMZN,2016.12.28,3301025,772.13,771.92999,772.15997
AMZN,2016.12.29,3158299,765.15002,764.66998,765.15997
AMZN,2016.12.30,4139451,749.87,750.02002,750.40002
NVDA,1999.01.22,5702636,19.6875,19.625,19.6875
NVDA,1999.01.25,1074571,21.75,21.75,21.875
NVDA,1999.01.26,719199,20.0625,20.0625,20.125
NVDA,1999.01.27,510637,20,19.875,20
NVDA,1999.01.28,476094,19.9375,19.875,20
NVDA,1999.01.29,509718,19,19,19.3125
NVDA,1999.02.01,324104,19.375,19.375,19.5
NVDA,1999.02.02,552383,17.875,17.75,17.875
NVDA,1999.02.03,157385,18.25,18.25,18.5
NVDA,1999.02.04,382986,19.25,19,19.3125
NVDA,1999.02.05,286134,19.8125,19.8125,19.875
NVDA,1999.02.08,321818,19.125,19.125,19.1875
NVDA,1999.02.09,181793,18.375,18.375,18.75
NVDA,1999.02.10,309200,18.1875,18.125,18.5
NVDA,1999.02.11,276332,19.75,19.625,20
NVDA,1999.02.12,229719,20.875,20.875,20.9375
NVDA,1999.02.16,442140,21,20.25,21
NVDA,1999.02.17,141592,19.875,19.875,20.125
NVDA,1999.02.18,147968,20.1875,20,20.1875
NVDA,1999.02.19,157816,20.875,20.875,21
NVDA,1999.02.22,428715,21,21,21.125
NVDA,1999.02.23,290019,22,22,22.375
NVDA,1999.02.24,1280829,23.75,23.625,23.75
NVDA,1999.02.25,313149,23,22.875,23
NVDA,1999.02.26,361012,21.9375,21.9375,22
NVDA,1999.03.01,193453,22.0625,21.75,22.0625
NVDA,1999.03.02,138285,21.875,21.6875,21.875
NVDA,1999.03.03,128773,20.375,20.375,20.625
NVDA,1999.03.04,120175,19.9375,19.75,19.9375
NVDA,1999.03.05,165321,21.0625,21,21.0625
NVDA,1999.03.08,158693,21.375,21.5,21.75
NVDA,1999.03.09,298925,22.0625,22,22.125
NVDA,1999.03.10,490926,21.6875,21.375,21.5
NVDA,1999.03.11,113930,20.75,20.625,20.75
NVDA,1999.03.12,190157,20.375,20.3125,20.375
NVDA,1999.03.15,228700,21.25,21.25,21.3125
NVDA,1999.03.16,165942,20.5625,20.5625,20.75
NVDA,1999.03.17,107715,20.6875,20.6875,20.8125
NVDA,1999.03.18,97160,20.9375,20.875,20.9375
NVDA,1999.03.19,219527,21,20.9375,21.1875
NVDA,1999.03.22,76816,20.375,20.375,20.5
NVDA,1999.03.23,342603,19.125,18.875,19
NVDA,1999.03.24,127295,19,18.75,19
NVDA,1999.03.25,84595,19.25,19.25,19.625
NVDA,1999.03.26,184635,20.9375,20.9375,21
NVDA,1999.03.29,138502,21.5625,21.5625,21.625
NVDA,1999.03.30,145563,19.75,19.75,20
NVDA,1999.03.31,320888,21.125,21.125,21.1875
NVDA,1999.04.01,63997,20.5,20.1875,20.5
NVDA,1999.04.05,206010,19.875,19.875,20
NVDA,1999.04.06,178421,19.375,19.25,19.5
NVDA,1999.04.07,186723,21,20.875,21
NVDA,1999.04.08,272875,21.375,21.375,21.5
NVDA,1999.04.09,102024,21,20.9375,21
NVDA,1999.04.12,70079,20.125,20.125,20.5
NVDA,1999.04.13,76160,19.3125,19.25,19.3125
NVDA,1999.04.14,102016,18.75,18.8125,18.9375
NVDA,1999.04.15,75308,19.25,18.9375,19.125
NVDA,1999.04.16,81715,19.875,19.5625,19.875
NVDA,1999.04.19,65940,19,19,19.125
NVDA,1999.04.20,141957,18.625,18.5,18.625
NVDA,1999.04.21,78605,18.9375,18.75,18.9375
NVDA,1999.04.22,474816,18.125,18,18.125
NVDA,1999.04.23,263863,17.25,17.125,17.25
NVDA,1999.04.26,259091,16.375,16.25,16.375
NVDA,1999.04.27,474242,18.125,18,18.125
NVDA,1999.04.28,251367,18,18,18.0625
NVDA,1999.04.29,146212,18,17.875,18.0625
NVDA,1999.04.30,162361,18.25,18.125,18.375
NVDA,1999.05.03,71235,18.375,18.25,18.375
NVDA,1999.05.04,200476,17.375,17.125,17.5
NVDA,1999.05.05,301690,17.75,17.5625,17.75
NVDA,1999.05.06,74456,17.40625,17.375,17.4375
NVDA,1999.05.07,52310,17.5,17.375,17.625
NVDA,1999.05.10,41250,17.5,17.5,17.75
NVDA,1999.05.11,359418,18.4375,18.375,18.5
NVDA,1999.05.12,352042,19,18.875,19
NVDA,1999.05.13,146270,19,18.9375,19
NVDA,1999.05.14,59807,18,17.75,18
NVDA,1999.05.17,75029,18.875,18.5,18.875
NVDA,1999.05.18,316655,19.75,19.875,20
NVDA,1999.05.19,943495,18.875,18.8125,18.875
NVDA,1999.05.20,372824,17.375,17.125,17.375
NVDA,1999.05.21,634398,17,16.9375,17
NVDA,1999.05.24,340232,16.9375,16.875,17
NVDA,1999.05.25,271912,17.0625,17.0625,17.125
NVDA,1999.05.26,223575,17,17,17.125
NVDA,1999.05.27,171810,16.875,16.875,17
NVDA,1999.05.28,184945,17.0625,17.0625,17.125
NVDA,1999.06.01,205773,17.125,17,17.125
NVDA,1999.06.02,271442,16.5,16.5,16.5625
NVDA,1999.06.03,86922,16.9375,16.9375,17.0625
NVDA,1999.06.04,164811,17.0625,16.9375,17.0625
NVDA,1999.06.07,261197,17.25,17.125,17.25
NVDA,1999.06.08,320230,17.6875,17.625,17.6875
NVDA,1999.06.09,199254,18,18,18.0625
NVDA,1999.06.10,75803,18.0625,17.9375,18.0625
NVDA,1999.06.11,127352,17.6875,17.6875,17.75
NVDA,1999.06.14,107994,17,17,17.0625
NVDA,1999.06.15,103238,17,17,17.25
NVDA,1999.06.16,134526,17.5,17.5,17.5625
NVDA,1999.06.17,156715,17,17,17.0625
NVDA,1999.06.18,331265,16.375,16.5,16.6875
NVDA,1999.06.21,174215,17.25,17.125,17.1875
NVDA,1999.06.22,402846,16.9375,16.9375,17
NVDA,1999.06.23,440029,17.25,17,17.375
NVDA,1999.06.24,240676,16.875,16.75,16.875
NVDA,1999.06.25,153958,17.125,17.0625,17.125
NVDA,1999.06.28,228312,17.375,17.375,17.5
NVDA,1999.06.29,194162,17.5625,17.625,17.75
NVDA,1999.06.30,677092,19.125,19.125,19.125
NVDA,1999.07.01,186746,18.125,18.0625,18.125
NVDA,1999.07.02,470094,19.4375,19.3125,19.4375
NVDA,1999.07.06,414019,19.5,19.5,19.5625
NVDA,1999.07.07,159098,19.125,19.125,19.1875
NVDA,1999.07.08,388131,19.5625,19.4375,19.5625
NVDA,1999.07.09,443565,21.21875,21.1875,21.25
NVDA,1999.07.12,841273,22.1875,22.0625,22.4375
NVDA,1999.07.13,291240,22.25,22.125,22.25
NVDA,1999.07.14,288408,21.375,21.375,21.5
NVDA,1999.07.15,287057,21.5,21.6875,21.75
NVDA,1999.07.16,217375,21.9375,21.9375,22
NVDA,1999.07.19,91716,21.375,21.25,21.375
NVDA,1999.07.20,373684,21,20.875,21
NVDA,1999.07.21,234450,20.375,20.1875,20.3125
NVDA,1999.07.22,445005,19.4375,19.4375,19.5
NVDA,1999.07.23,168036,19.4375,19.375,19.4375
NVDA,1999.07.26,128453,19.5,19.5,19.5625
NVDA,1999.07.27,206110,19.5625,19.4375,19.5625
NVDA,1999.07.28,509613,19.875,19.75,19.875
NVDA,1999.07.29,810531,20.0625,20,20.0625
NVDA,1999.07.30,943019,20.125,20.125,20.1875
NVDA,1999.08.02,653441,20.3125,20.25,20.3125
NVDA,1999.08.03,532439,19.8125,19.8125,19.875
NVDA,1999.08.04,187981,19.8125,19.8125,19.875
NVDA,1999.08.05,503275,20.125,20.0625,20.125
NVDA,1999.08.06,383829,20.125,20.125,20.1875
NVDA,1999.08.09,66125,20.125,20.125,20.1875
NVDA,1999.08.10,442833,20.5,20.4375,20.5
NVDA,1999.08.11,413390,21.875,21.875,22
NVDA,1999.08.12,501142,22.9375,22.9375,23
NVDA,1999.08.13,177040,22.6875,22.5,22.625
NVDA,1999.08.16,466284,21.8125,21.8125,22
NVDA,1999.08.17,403654,21.875,21.625,21.875
NVDA,1999.08.18,584206,22.375,22.375,22.5
NVDA,1999.08.19,4112347,27.125,27.125,27.4375
NVDA,1999.08.20,739719,26.875,26.875,27
NVDA,1999.08.23,1061239,25.25,25.125,25.1875
NVDA,1999.08.24,831405,25.125,25.0625,25.125
NVDA,1999.08.25,732202,25,24.875,25
NVDA,1999.08.26,575482,24.625,24.5,24.625
NVDA,1999.08.27,1153933,26,25.9375,26
NVDA,1999.08.30,332627,25.90625,25.875,25.9375
NVDA,1999.08.31,1726505,28.125,28,28.125
NVDA,1999.09.01,1183976,26.8125,26.5,26.8125
NVDA,1999.09.02,712148,26.5,26.5,26.625
NVDA,1999.09.03,540676,26.6875,26.6875,26.875
NVDA,1999.09.07,261267,26.5625,26.5,26.5625
NVDA,1999.09.08,355496,26.5,26.4375,26.625
NVDA,1999.09.09,439808,26.125,26,26.125
NVDA,1999.09.10,350310,26.5,26.4375,26.5
NVDA,1999.09.13,367359,25.625,25.625,25.6875
NVDA,1999.09.14,523545,24.875,24.875,24.9375
NVDA,1999.09.15,445308,25.0625,25,25.0625
NVDA,1999.09.16,329920,24.4375,24.3125,24.4375
NVDA,1999.09.17,367057,24.375,24.0625,24.375
NVDA,1999.09.20,478435,23.5,23.5,23.6875
NVDA,1999.09.21,1539174,21.25,21.125,21.25
NVDA,1999.09.22,785812,21.75,21.6875,21.75
NVDA,1999.09.23,792672,19.9375,19.9375,20
NVDA,1999.09.24,1430636,18.125,17.9375,18
NVDA,1999.09.27,904189,19.25,19.125,19.1875
NVDA,1999.09.28,930788,21,21.125,21.25
NVDA,1999.09.29,1240331,19.3125,19.3125,19.4375
NVDA,1999.09.30,715669,19.25,19,19.25
NVDA,1999.10.01,796511,19.125,19.0625,19.125
NVDA,1999.10.04,371715,19.5,19.5,19.625
NVDA,1999.10.05,999113,21.375,21.3125,21.375
NVDA,1999.10.06,3166236,23.9375,23.875,23.9375
NVDA,1999.10.07,1020969,22.375,22.3125,22.375
NVDA,1999.10.08,833715,23.5,23.4375,23.5
NVDA,1999.10.11,1136225,22.875,22.875,23
NVDA,1999.10.12,674549,22.5625,22.5625,22.625
NVDA,1999.10.13,585498,21.9375,21.875,21.9375
NVDA,1999.10.14,401500,21.5,21.5,21.625
NVDA,1999.10.15,440841,21.375,21.25,21.375
NVDA,1999.10.18,449480,20.25,20.25,20.375
NVDA,1999.10.19,644865,19.4375,19.375,19.4375
NVDA,1999.10.20,729317,20.125,20.0625,20.125
NVDA,1999.10.21,797264,21.0625,20.875,21.0625
NVDA,1999.10.22,599025,21.5625,21.4375,21.5625
NVDA,1999.10.25,447146,20.5,20.5,20.5625
NVDA,1999.10.26,1005317,22.5,22.5,22.5625
NVDA,1999.10.27,446982,21.5,21.375,21.5
NVDA,1999.10.28,465953,20.5,20.5,20.75
NVDA,1999.10.29,690542,22.125,22.125,22.1875
NVDA,1999.11.01,1632798,23.5,23.5,23.625
NVDA,1999.11.02,1748212,25,25,25.125
NVDA,1999.11.03,4201491,27.4375,27.4375,27.5
NVDA,1999.11.04,2632509,29.1875,29.375,29.4375
NVDA,1999.11.05,1290711,28.25,28.0625,28.375
NVDA,1999.11.08,1018310,29.0625,29,29.125
NVDA,1999.11.09,569703,28.625,28.625,28.75
NVDA,1999.11.10,302000,28.375,28.3125,28.375
NVDA,1999.11.11,1176567,30.375,30.25,30.375
NVDA,1999.11.12,1049440,32,31.9375,32
NVDA,1999.11.15,758761,31.375,31.375,31.625
NVDA,1999.11.16,1512784,34.375,34.3125,34.375
NVDA,1999.11.17,1649931,35.6875,35.6875,35.8125
NVDA,1999.11.18,496699,35.8125,35.75,35.8125
NVDA,1999.11.19,4612336,42.875,42.875,42.9375
NVDA,1999.11.22,1161487,42.8125,42.75,42.875
NVDA,1999.11.23,1159276,39.75,39.75,39.875
NVDA,1999.11.24,852042,38.5,38.5,38.625
NVDA,1999.11.26,151238,38.25,38.0625,38.25
NVDA,1999.11.29,624906,36.875,36.875,37
NVDA,1999.11.30,658794,34.625,34.625,34.8125
NVDA,1999.12.01,467400,36.375,36.125,36.375
NVDA,1999.12.02,649313,39.0625,38.875,39.0625
NVDA,1999.12.03,736576,38.125,38,38.1875
NVDA,1999.12.06,373652,39.1875,39.1875,39.25
NVDA,1999.12.07,389898,37.875,37.625,37.8125
NVDA,1999.12.08,422826,39.5625,39.5625,39.625
NVDA,1999.12.09,450393,38.375,38.25,38.375
NVDA,1999.12.10,206081,37.9375,37.9375,38.125
NVDA,1999.12.13,384872,37.8125,37.75,38.125
NVDA,1999.12.14,572472,37.1875,37.125,37.375
NVDA,1999.12.15,431163,36,35.9375,36
NVDA,1999.12.16,278756,35.75,36,36.125
NVDA,1999.12.17,548656,37.625,37.625,37.75
NVDA,1999.12.20,840532,40.75,40.5625,40.8125
NVDA,1999.12.21,812683,42.5,42.25,42.5
NVDA,1999.12.22,525890,43.5,43.4375,43.5
NVDA,1999.12.23,586337,46.375,46.375,46.4375
NVDA,1999.12.27,424066,44.625,44.5,44.625
NVDA,1999.12.28,374891,44.5,44.5,44.625
NVDA,1999.12.29,276242,46,45.9375,46
NVDA,1999.12.30,292633,46.375,46.375,46.4375
NVDA,1999.12.31,265603,46.9375,46.875,46.9375
NVDA,2000.01.03,631356,46.8125,46.75,46.8125
NVDA,2000.01.04,652800,45.5625,45.5625,45.625
NVDA,2000.01.05,394241,44.0625,43.875,44.0625
NVDA,2000.01.06,253494,41.1875,41.1875,41.25
NVDA,2000.01.07,149328,41.875,41.75,41.875
NVDA,2000.01.10,501390,43.25,42.875,43.25
NVDA,2000.01.11,309788,41.5,41.5,41.625
NVDA,2000.01.12,258966,40.4375,40.25,40.5
NVDA,2000.01.13,277186,42.125,41.875,42.125
NVDA,2000.01.14,1264305,43.9375,43.9375,44.125
NVDA,2000.01.18,552527,45.8125,45.625,45.75
NVDA,2000.01.19,344651,45.375,45.375,45.5625
NVDA,2000.01.20,381771,45.25,45.25,45.3125
NVDA,2000.01.21,1134897,44.75,44.5,44.75
NVDA,2000.01.24,537264,42.75,42.75,42.8125
NVDA,2000.01.25,495834,42.375,42,42.375
NVDA,2000.01.26,486148,40.625,40.625,41
NVDA,2000.01.27,958042,38.5,38.4375,38.5
NVDA,2000.01.28,407524,37.375,37.3125,37.375
NVDA,2000.01.31,382882,37.0625,36.875,37.0625
NVDA,2000.02.01,195968,37.9375,37.875,37.9375
NVDA,2000.02.02,313127,39,39,39.125
NVDA,2000.02.03,228013,39.625,39.5,39.75
NVDA,2000.02.04,259742,40.5625,40.3125,40.375
NVDA,2000.02.07,457551,38.0625,38,38.0625
NVDA,2000.02.08,980571,39.875,39.875,40
NVDA,2000.02.09,1233674,40.875,41.25,41.3125
NVDA,2000.02.10,2032326,49.25,49.25,49.375
NVDA,2000.02.11,891336,50,50,50.1875
NVDA,2000.02.14,1364305,58,57.9375,57.9375
NVDA,2000.02.15,945080,55.75,55.625,55.75
NVDA,2000.02.16,2138952,58.3125,58.125,58.3125
NVDA,2000.02.17,1119576,60.375,60.5625,60.6875
NVDA,2000.02.18,2007563,67.375,67,67.125
NVDA,2000.02.22,1137272,65.5,65.25,65.5
NVDA,2000.02.23,1068515,65.875,65.875,66
NVDA,2000.02.24,511763,65.25,65.25,65.75
NVDA,2000.02.25,584449,61.1875,61.125,61.875
NVDA,2000.02.28,1080944,60.75,60.375,60.75
NVDA,2000.02.29,639563,64,64,64.5
NVDA,2000.03.01,802384,62.125,62.125,62.25
NVDA,2000.03.02,400147,57.9375,57.9375,58
NVDA,2000.03.03,573387,58.875,58,58.875
NVDA,2000.03.06,906848,58.5,58.25,58.3125
NVDA,2000.03.07,4105402,83.3125,83.3125,83.375
NVDA,2000.03.08,1405861,84,83.9375,84
NVDA,2000.03.09,2015931,100.29688,99.875,99.9375
NVDA,2000.03.10,4556920,118,117.9375,118
NVDA,2000.03.13,5074472,149.25,149.25,149.3125
NVDA,2000.03.14,3292629,110.125,110,110.0625
NVDA,2000.03.15,2090517,105.625,105.5,105.625
NVDA,2000.03.16,1594491,94.17188,94.125,94.1875
NVDA,2000.03.17,1174846,99.875,99.8125,99.875
NVDA,2000.03.20,767709,99.8125,99.8125,100.1875
NVDA,2000.03.21,1125641,94.875,94.8125,94.875
NVDA,2000.03.22,485268,95.5625,95.5,95.5625
NVDA,2000.03.23,653133,97.25,97.25,98.5
NVDA,2000.03.24,488622,93.1875,93.1875,93.25
NVDA,2000.03.27,815175,87.0625,87,87.0625
NVDA,2000.03.28,827996,80.5625,80.5625,80.6875
NVDA,2000.03.29,984164,75.25,75,75.5
NVDA,2000.03.30,762379,74.8125,74.8125,74.875
NVDA,2000.03.31,2021790,84.48438,84.4375,84.5
NVDA,2000.04.03,694635,77.875,77.5,77.875
NVDA,2000.04.04,1081136,75,74.625,75
NVDA,2000.04.05,1344577,91.6875,91.6875,92.5
NVDA,2000.04.06,848916,95.9375,95.875,95.9375
NVDA,2000.04.07,668540,102.5625,102.5,102.5625
NVDA,2000.04.10,831824,93.5,93.5,93.5625
NVDA,2000.04.11,960285,87.9375,87.8125,88.0625
NVDA,2000.04.12,656427,78.8125,78.75,78.8125
NVDA,2000.04.13,658480,75.4375,75.375,75.5
NVDA,2000.04.14,886773,68.79688,68.75,68.8125
NVDA,2000.04.17,618120,72.3125,72.25,72.3125
NVDA,2000.04.18,1006071,85.125,85.0625,85.125
NVDA,2000.04.19,585102,81.0625,81.0625,81.375
NVDA,2000.04.20,322969,80.625,80.0625,80.625
NVDA,2000.04.24,433316,76.625,76.5625,76.625
NVDA,2000.04.25,523441,85,84.625,85.0625
NVDA,2000.04.26,533720,84.125,84.125,85
NVDA,2000.04.27,590182,91,90.75,90.8125
NVDA,2000.04.28,377472,89.125,89,89.125
NVDA,2000.05.01,256504,92,92,92.0625
NVDA,2000.05.02,491654,88.4375,88.4375,88.5
NVDA,2000.05.03,690976,87,85.75,87.5
NVDA,2000.05.04,508377,88.0625,88.0625,88.0625
NVDA,2000.05.05,357446,92.125,92.0625,92.125
NVDA,2000.05.08,387513,88.75,88.75,89.125
NVDA,2000.05.09,371271,87.5,87.4375,87.5
NVDA,2000.05.10,574233,78.875,78.875,78.9375
NVDA,2000.05.11,516266,82.25,82.1875,82.25
NVDA,2000.05.12,392397,79.75,79.75,79.8125
NVDA,2000.05.15,591418,85.25,85.25,85.875
NVDA,2000.05.16,772572,94,93.75,94
NVDA,2000.05.17,2721553,110.5,110.5,110.625
NVDA,2000.05.18,1072946,103,103,103.125
NVDA,2000.05.19,1108553,102.125,102,102.125
NVDA,2000.05.22,1085575,108.75,108.6875,108.75
NVDA,2000.05.23,1638331,107.875,107.875,107.9375
NVDA,2000.05.24,1550245,106.5,106.125,106.25
NVDA,2000.05.25,1195816,105,105,105.0625
NVDA,2000.05.26,386249,105.53125,105.5625,105.625
NVDA,2000.05.30,637938,109.875,109.5,109.875
NVDA,2000.05.31,985220,114.125,113.5,114.125
NVDA,2000.06.01,880163,117.3125,117.3125,117.375
NVDA,2000.06.02,1242252,131.5625,131.625,131.875
NVDA,2000.06.05,1031489,134.39063,134.375,134.5
NVDA,2000.06.06,787780,127.6875,127.6875,128.25
NVDA,2000.06.07,697861,122,121.9375,122
NVDA,2000.06.08,963868,122.9375,122.5,122.9375
NVDA,2000.06.09,982338,126.4375,126.3125,126.4375
NVDA,2000.06.12,797023,123.0625,123,123.0625
NVDA,2000.06.13,936880,126.9375,126.75,126.9375
NVDA,2000.06.14,576800,126.8125,126.8125,126.875
NVDA,2000.06.15,710194,130.125,130.0625,130.125
NVDA,2000.06.16,2084091,149.75,149.5625,149.6875
NVDA,2000.06.19,2213394,159.125,159.125,159.1875
NVDA,2000.06.20,1284095,157,156.75,157
NVDA,2000.06.21,1294653,172.9375,172.9375,172.9375
NVDA,2000.06.22,1292736,163.5,163.5,163.5
NVDA,2000.06.23,1279944,148.0625,148,148.0625
NVDA,2000.06.26,1317715,165.9375,165.875,165.9375
NVDA,2000.06.27,2547941,71.25,71.25,71.25
NVDA,2000.06.28,2465384,68.5,68.4375,68.5
NVDA,2000.06.29,4977348,58.625,58.625,58.6875
NVDA,2000.06.30,5191104,63.5625,63.5,63.5625
NVDA,2000.07.03,1153979,61.125,61.125,61.1875
NVDA,2000.07.05,3266098,54.5625,54.5625,54.625
NVDA,2000.07.06,2537908,57.875,57.875,57.9375
NVDA,2000.07.07,1456472,58.1875,58.125,58.3125
NVDA,2000.07.10,1476673,61.1875,60.5625,61
NVDA,2000.07.11,3172335,66.125,66,66.0625
NVDA,2000.07.12,1634177,68,68,68.0625
NVDA,2000.07.13,1926334,74.375,74.375,74.4375
NVDA,2000.07.14,1178143,73.8125,73.8125,73.875
NVDA,2000.07.17,450353,73,72.9375,73
NVDA,2000.07.18,773752,71.5625,71.5,71.5625
NVDA,2000.07.19,799593,67,66.875,67
NVDA,2000.07.20,606453,68.8125,68.8125,69
NVDA,2000.07.21,1055716,69.6875,69.6875,69.75
NVDA,2000.07.24,1182906,63.75,63.75,63.8125
NVDA,2000.07.25,1407351,61.375,61.375,61.5
NVDA,2000.07.26,1598748,56.8125,56.75,56.8125
NVDA,2000.07.27,1391647,52.75,52.75,53.0625
NVDA,2000.07.28,2148477,54,53.875,54.5
NVDA,2000.07.31,1557843,60,59.9375,60
NVDA,2000.08.01,1467899,58.8125,58.75,58.8125
NVDA,2000.08.02,1445131,60,60,60.0625
NVDA,2000.08.03,1545369,62.625,62.625,62.6875
NVDA,2000.08.04,817199,63.75,63.625,63.6875
NVDA,2000.08.07,1040606,68.75,68.75,68.8125
NVDA,2000.08.08,543638,67.25,68,68.25
NVDA,2000.08.09,573318,65.25,65.25,65.3125
NVDA,2000.08.10,656101,66,66,66.125
NVDA,2000.08.11,554717,64.4375,64.25,64.4375
NVDA,2000.08.14,457493,65.0625,65,65.0625
NVDA,2000.08.15,1861210,71.20313,71.1875,71.25
NVDA,2000.08.16,1121697,73,72.6875,72.6875
NVDA,2000.08.17,546542,74.375,74.375,74.5
NVDA,2000.08.18,863770,77,77,77.5
NVDA,2000.08.21,1972992,78.1875,78.1875,78.25
NVDA,2000.08.22,2767992,70.8125,70.75,70.8125
NVDA,2000.08.23,1482035,74.9375,74.9375,75
NVDA,2000.08.24,1393148,76.9375,76,76.0625
NVDA,2000.08.25,642272,75,75,75.0625
NVDA,2000.08.28,797329,78,77.8125,77.9375
NVDA,2000.08.29,627801,77.8125,77.8125,77.875
NVDA,2000.08.30,747531,78.5,78.25,78.5625
NVDA,2000.08.31,1630075,79.375,79.375,79.5
NVDA,2000.09.01,859206,79.5,79.25,79.5
NVDA,2000.09.05,1034702,79.625,79.625,79.625
NVDA,2000.09.06,967991,74.125,74.3125,74.625
NVDA,2000.09.07,1006926,78.125,78.0625,78.125
NVDA,2000.09.08,934383,73.5,73.375,73.4375
NVDA,2000.09.11,1219181,70.5,70.5,70.5625
NVDA,2000.09.12,529691,70.0625,70.0625,70.125
NVDA,2000.09.13,1008000,70.03125,70,70.0625
NVDA,2000.09.14,905786,69.375,69.4375,69.5
NVDA,2000.09.15,1016529,70.89063,70.9375,71
NVDA,2000.09.18,690564,66.75,66.8125,66.875
NVDA,2000.09.19,1262020,68.8125,68.8125,68.75
NVDA,2000.09.20,951933,66.5625,66.5625,66.625
NVDA,2000.09.21,1458669,69.42188,69.375,69.4375
NVDA,2000.09.22,1622201,70.625,70.5625,70.625
NVDA,2000.09.25,1964132,75.6875,75.625,75.6875
NVDA,2000.09.26,1412648,77.5,77.375,77.625
NVDA,2000.09.27,2835263,81.75,81.5625,81.75
NVDA,2000.09.28,1401560,84.25,84.25,84.3125
NVDA,2000.09.29,1597774,81.875,81.8125,81.875
NVDA,2000.10.02,1433624,79.9375,79.75,79.8125
NVDA,2000.10.03,1284875,75.625,75.625,75.75
NVDA,2000.10.04,1775659,74.75,74.6875,74.75
NVDA,2000.10.05,2193515,73,72.875,72.9375
NVDA,2000.10.06,4292236,68.4375,68.3125,68.4375
NVDA,2000.10.09,2782235,69.9375,69.875,69.9375
NVDA,2000.10.10,1738707,64.625,64.625,64.6875
NVDA,2000.10.11,2243792,65.1875,65.125,65.1875
NVDA,2000.10.12,1689765,62.625,62.8125,62.75
NVDA,2000.10.13,2423609,65.125,65.0625,65.125
NVDA,2000.10.16,1422012,63.625,63.375,63.625
NVDA,2000.10.17,1943441,59,59,59.0625
NVDA,2000.10.18,1745658,58.0625,58,58.0625
NVDA,2000.10.19,1238385,63.6875,63.625,63.6875
NVDA,2000.10.20,1622900,69.625,69.625,69.8125
NVDA,2000.10.23,766590,68.0625,68,68.125
NVDA,2000.10.24,812329,65.875,65.875,65.9375
NVDA,2000.10.25,1617102,60.125,60.0625,60.125
NVDA,2000.10.26,1116447,62.6875,62.6875,62.75
NVDA,2000.10.27,883862,61.25,61.125,61.25
NVDA,2000.10.30,806195,56.9375,57,56.9375
NVDA,2000.10.31,1253977,62.14063,62,62.0625
NVDA,2000.11.01,1274924,62.125,62.0625,62.125
NVDA,2000.11.02,816614,66.875,66.4375,66.875
NVDA,2000.11.03,1128761,71.25,71.25,71.3125
NVDA,2000.11.06,2662086,76.75,76.75,77
NVDA,2000.11.07,1085290,71.5625,71.5625,71.625
NVDA,2000.11.08,783360,69.4375,69.375,69.4375
NVDA,2000.11.09,2362343,62.1875,62.125,62.1875
NVDA,2000.11.10,3381321,58.8125,58.75,58.8125
NVDA,2000.11.13,2221733,59.0625,59.125,59.1875
NVDA,2000.11.14,1975295,69.875,69.8125,69.875
NVDA,2000.11.15,1783771,68.95313,69,69
NVDA,2000.11.16,988812,64.625,64.6875,64.75
NVDA,2000.11.17,750836,63.375,63.0625,63.375
NVDA,2000.11.20,1252433,58.5,58.375,58.625
NVDA,2000.11.21,1607148,57.375,57.3125,57.375
NVDA,2000.11.22,1715502,54.375,54.25,54.3125
NVDA,2000.11.24,694861,57.5,57.4375,57.5
NVDA,2000.11.27,1523544,55.5625,55.375,55.5625
NVDA,2000.11.28,1602167,51.42188,51.4375,51.5
NVDA,2000.11.29,2663904,48.25,48.3125,48.375
NVDA,2000.11.30,4109894,40.5,40.4375,40.5625
NVDA,2000.12.01,3280422,44.5,44.4375,44.5
NVDA,2000.12.04,2081938,45.1875,45.0625,45.1875
NVDA,2000.12.05,4299895,48.125,48.125,48.1875
NVDA,2000.12.06,3980045,41.25,41.25,41.3125
NVDA,2000.12.07,3320597,40.5,40.25,40.375
NVDA,2000.12.08,3582590,49.75,49.6875,49.6875
NVDA,2000.12.11,3172860,49.75,49.75,49.625
NVDA,2000.12.12,1713898,48.375,48.25,48.375
NVDA,2000.12.13,2829288,44.625,44.5625,44.625
NVDA,2000.12.14,2377817,41.5625,41.5,41.5625
NVDA,2000.12.15,4584823,37.4375,37.4375,37.625
NVDA,2000.12.18,2755973,38.67188,38.625,38.6875
NVDA,2000.12.19,3966473,35.75,35.6875,35.75
NVDA,2000.12.20,4638812,31.875,31.625,31.875
NVDA,2000.12.21,3541471,27.875,27.75,27.8125
NVDA,2000.12.22,3971738,35.0625,35.0625,35.125
NVDA,2000.12.26,1442649,33.625,33.75,33.8125
NVDA,2000.12.27,1427535,35.875,35.8125,35.875
NVDA,2000.12.28,1757960,36.0625,36,36.0625
NVDA,2000.12.29,2083376,32.76563,32.75,33
NVDA,2001.01.02,1220715,29.9375,29.875,29.9375
NVDA,2001.01.03,3813769,39.125,39.0625,39.125
NVDA,2001.01.04,3417436,43.625,43.5625,43.625
NVDA,2001.01.05,1812270,37.09375,37.0625,37.125
NVDA,2001.01.08,2401505,40.625,40.625,40.6875
NVDA,2001.01.09,1268168,41.4375,41.375,41.4375
NVDA,2001.01.10,1650021,44.3125,44.3125,44.3125
NVDA,2001.01.11,1875183,48,48.125,48.125
NVDA,2001.01.12,2804479,47,47,47.0625
NVDA,2001.01.16,1739847,43.3125,43.25,43.3125
NVDA,2001.01.17,2479504,44.875,44.75,44.875
NVDA,2001.01.18,3988442,53.48438,53.4375,53.5
NVDA,2001.01.19,4256402,52.0625,52.0625,52.1875
NVDA,2001.01.22,1581651,50,49.9375,50
NVDA,2001.01.23,1820788,54.98438,54.625,54.75
NVDA,2001.01.24,1904964,54.75,54.625,54.75
NVDA,2001.01.25,1867341,49.25,49.125,49.1875
NVDA,2001.01.26,1093811,50.8125,50.5625,50.75
NVDA,2001.01.29,1492853,51.0625,51,51.0625
NVDA,2001.01.30,1027052,52.1875,52.125,52.1875
NVDA,2001.01.31,1515483,51.625,51.625,51.6875
NVDA,2001.02.01,1598675,51.89063,51.875,51.9375
NVDA,2001.02.02,1346487,46.875,46.8125,46.875
NVDA,2001.02.05,1700971,46.8125,46.8125,46.9375
NVDA,2001.02.06,1052013,47.0625,46.9375,47.0625
NVDA,2001.02.07,3035696,44.875,44.8125,44.875
NVDA,2001.02.08,1616761,44.625,44.6875,45.1875
NVDA,2001.02.09,1088111,44.3125,44.3125,44.375
NVDA,2001.02.12,1484843,43.125,43.25,43.5
NVDA,2001.02.13,1960532,44.4375,44.4375,44.5
NVDA,2001.02.14,2913808,47.6875,47.625,47.6875
NVDA,2001.02.15,4665316,56.4375,56.375,56.4375
NVDA,2001.02.16,4553276,59.5,59.5,59.5
NVDA,2001.02.20,2954322,53.5625,53.5,53.5625
NVDA,2001.02.21,2717427,56,55.9375,56
NVDA,2001.02.22,3423093,58.375,58.0625,58.5
NVDA,2001.02.23,4329548,54.34375,54.375,54.375
NVDA,2001.02.26,3155660,53.125,52.9375,53.125
NVDA,2001.02.27,2237573,49.9375,49.9375,49.9375
NVDA,2001.02.28,3286476,44.6875,44.8125,44.875
NVDA,2001.03.01,3833130,48.21875,48,48.0625
NVDA,2001.03.02,5910475,43.57813,43.5625,43.5625
NVDA,2001.03.05,3108984,44,43.75,43.8125
NVDA,2001.03.06,3493802,48.25,48.25,48.3125
NVDA,2001.03.07,3942965,52.125,52.125,52.1875
NVDA,2001.03.08,3480110,53.875,53.8125,53.875
NVDA,2001.03.09,5091258,50.0625,50,50.0625
NVDA,2001.03.12,3203266,48.25,48.1875,48.4375
NVDA,2001.03.13,4542144,54,53.9375,54
NVDA,2001.03.14,5652909,57.0625,56.9375,57
NVDA,2001.03.15,7883318,59.875,59.875,59.9375
NVDA,2001.03.16,5145202,59.625,59.5625,59.625
NVDA,2001.03.19,3963425,63.0625,63,63.0625
NVDA,2001.03.20,8355797,57.1875,57.1875,57.25
NVDA,2001.03.21,7904941,61.4375,61.375,61.4375
NVDA,2001.03.22,7133176,67.625,67.5625,67.625
NVDA,2001.03.23,6342322,67,66.9375,67
NVDA,2001.03.26,6453450,70.625,70.5625,70.625
NVDA,2001.03.27,7156869,68.0625,68.0625,68.0625
NVDA,2001.03.28,6027350,68.10938,68.0625,68.125
NVDA,2001.03.29,6849580,69.125,69,69.0625
NVDA,2001.03.30,5985720,64.92188,64.875,64.9375
NVDA,2001.04.02,5306886,62.1875,62.1875,62.1875
NVDA,2001.04.03,8397964,64.25,64.3125,64.375
NVDA,2001.04.04,14145629,57.625,57.625,57.6875
NVDA,2001.04.05,7249600,62.9375,62.875,62.9375
NVDA,2001.04.06,6494391,62.6875,62.6875,62.75
NVDA,2001.04.09,4598512,59.64,59.69,59.72
NVDA,2001.04.10,4973508,65.27,65.26,65.27
NVDA,2001.04.11,5968619,69.21,69.2,69.21
NVDA,2001.04.12,6024175,70.25,70.3,70.31
NVDA,2001.04.16,3234762,68.54,68.54,68.55
NVDA,2001.04.17,4664868,71.9,71.95,71.96
NVDA,2001.04.18,9636451,77.26,77.25,77.26
NVDA,2001.04.19,6824557,83.9,83.87,83.88
NVDA,2001.04.20,7432518,86.96,86.96,86.71
NVDA,2001.04.23,5184790,82.37,82.36,82.49
NVDA,2001.04.24,7708695,76.54,76.54,76.54
NVDA,2001.04.25,5980836,80.06,80.01,80.02
NVDA,2001.04.26,6228250,73.75,73.91,73.92
NVDA,2001.04.27,3840753,79,79,79
NVDA,2001.04.30,6647030,83.3,83.3,83.31
NVDA,2001.05.01,7868270,91.08,91.07,91.08
NVDA,2001.05.02,6489430,88.99,88.95,88.96
NVDA,2001.05.03,4026351,88.6,88.59,88.6
NVDA,2001.05.04,4027203,89.82,89.91,89.91
NVDA,2001.05.07,4117903,93.85,93.82,93.84
NVDA,2001.05.08,6806776,87.06,87.06,87.1
NVDA,2001.05.09,5537930,82.98,82.74,82.78
NVDA,2001.05.10,4191585,80.19,80.1,80.19
NVDA,2001.05.11,3862337,78.14,78.13,78.14
NVDA,2001.05.14,2955163,78.81,78.81,78.77
NVDA,2001.05.15,5228202,81.64,81.64,81.65
NVDA,2001.05.16,4023912,85.49,85.48,85.49
NVDA,2001.05.17,3856351,87,87.24,87.25
NVDA,2001.05.18,2412706,86.3,86.3,86.3
NVDA,2001.05.21,4473006,90.2,90.19,90.2
NVDA,2001.05.22,4446565,92.9,92.66,92.64
NVDA,2001.05.23,9495828,92.11,92.1,92.11
NVDA,2001.05.24,7096318,93.47,93.46,93.48
NVDA,2001.05.25,3997114,91.7,91.69,91.7
NVDA,2001.05.29,3878787,87.94,87.99,88
NVDA,2001.05.30,13988236,86.3,86.29,86.29
NVDA,2001.05.31,5412752,85.61,85.51,85.52
NVDA,2001.06.01,4355789,90.35,90.4,90.42
NVDA,2001.06.04,2625433,88.95,88.9,88.95
NVDA,2001.06.05,4152258,93.62,93.61,93.62
NVDA,2001.06.06,2968825,94.02,94,94.08
NVDA,2001.06.07,4803423,99.33,99.32,99.33
NVDA,2001.06.08,3011490,96.75,96.75,96.81
NVDA,2001.06.11,2470010,93.92,93.92,93.93
NVDA,2001.06.12,4641957,97.05,97.04,97.05
NVDA,2001.06.13,3956992,93.79,93.78,93.79
NVDA,2001.06.14,4037119,93.59,93.56,93.61
NVDA,2001.06.15,4616443,95.05,95.04,95.05
NVDA,2001.06.18,3624986,91.29,91.3,91.45
NVDA,2001.06.19,6373699,86.3,86.29,86.3
NVDA,2001.06.20,7393108,90.01,89.98,90.09
NVDA,2001.06.21,6284344,91.71,91.71,91.7
NVDA,2001.06.22,3208979,91.3,91.17,91.29
NVDA,2001.06.25,2702061,91.12,91.11,91.12
NVDA,2001.06.26,3194834,93.75,93.74,93.75
NVDA,2001.06.27,3773779,90.85,90.84,90.85
NVDA,2001.06.28,3820108,91.92,91.92,92
NVDA,2001.06.29,3150157,92.75,92.27,92.75
NVDA,2001.07.02,4380138,88.64,88.63,88.64
NVDA,2001.07.03,1708955,89.77,89.76,89.77
NVDA,2001.07.05,4282925,83.26,83.27,83.26
NVDA,2001.07.06,3375239,80.7,80.7,80.71
NVDA,2001.07.09,4259925,78.06,78.06,78.07
NVDA,2001.07.10,5132779,78.7,78.7,78.71
NVDA,2001.07.11,3828927,78.55,78.55,78.63
NVDA,2001.07.12,4109267,82.67,82.66,82.67
NVDA,2001.07.13,2891781,80.96,80.96,80.97
NVDA,2001.07.16,4996705,74.45,74.45,74.45
NVDA,2001.07.17,4905504,78.61,78.59,78.6
NVDA,2001.07.18,3528540,75.89,75.92,76
NVDA,2001.07.19,3528187,77.11,77.1,77.11
NVDA,2001.07.20,3108336,74.89,74.89,74.9
NVDA,2001.07.23,6490368,67.8,67.8,67.89
NVDA,2001.07.24,5729003,72.39,72.3,72.39
NVDA,2001.07.25,5243128,71.69,71.69,71.72
NVDA,2001.07.26,7199351,79,78.98,78.99
NVDA,2001.07.27,4600150,81,80.99,81
NVDA,2001.07.30,2495393,79.07,79.07,79.25
NVDA,2001.07.31,4980160,80.9,80.86,80.9
NVDA,2001.08.01,5166467,85.84,85.84,85.87
NVDA,2001.08.02,4605687,87.88,87.88,87.92
NVDA,2001.08.03,3443621,87.19,87.15,87.46
NVDA,2001.08.06,5466246,89.83,89.82,89.86
NVDA,2001.08.07,4564143,88.5,88.55,88.6
NVDA,2001.08.08,4726993,86.25,86.35,86.36
NVDA,2001.08.09,6893597,84.74,84.72,84.7
NVDA,2001.08.10,4357683,84.64,84.59,84.6
NVDA,2001.08.13,6361882,88.19,88.18,88.25
NVDA,2001.08.14,9929384,85.85,85.85,85.86
NVDA,2001.08.15,7630253,85.95,85.93,85.94
NVDA,2001.08.16,4330397,89.57,89.55,89.56
NVDA,2001.08.17,6994936,83.77,83.62,83.65
NVDA,2001.08.20,4987766,83.19,83.12,83.19
NVDA,2001.08.21,5023337,81.44,81.49,81.64
NVDA,2001.08.22,6307920,84.79,84.68,84.76
NVDA,2001.08.23,4285793,82.91,82.91,82.94
NVDA,2001.08.24,4676979,85.28,85.09,85.25
NVDA,2001.08.27,5404529,88.23,88.22,88.23
NVDA,2001.08.28,4970344,87.08,87.02,87.15
NVDA,2001.08.29,6026342,84.28,84.23,84.3
NVDA,2001.08.30,6002235,84.01,84.01,84.02
NVDA,2001.08.31,3729915,84.71,84.7,84.8
NVDA,2001.09.04,7815320,78.82,78.83,78.92
NVDA,2001.09.05,10074142,80.5,80.49,80.58
NVDA,2001.09.06,8224990,77.21,77.2,77.2
NVDA,2001.09.07,8258454,78.02,78.06,78.07
NVDA,2001.09.10,7881856,75.76,75.79,75.9
NVDA,2001.09.17,9630541,33.99,33.99,33.99
NVDA,2001.09.18,7494229,31.94,31.93,31.94
NVDA,2001.09.19,13105950,31.55,31.54,31.55
NVDA,2001.09.20,12365927,28.88,28.87,28.88
NVDA,2001.09.21,10286878,26.97,26.97,26.98
NVDA,2001.09.24,12631668,30,30,30.03
NVDA,2001.09.25,7954189,28.83,28.84,28.89
NVDA,2001.09.26,3629381,27.79,27.67,27.79
NVDA,2001.09.27,7605518,26.25,26.22,26.25
NVDA,2001.09.28,8760493,27.47,27.47,27.54
NVDA,2001.10.01,8156970,25.14,25.14,25.15
NVDA,2001.10.02,9398378,23.88,23.83,23.9
NVDA,2001.10.03,15088685,28.58,28.54,28.59
NVDA,2001.10.04,16617540,32.29,32.31,32.3
NVDA,2001.10.05,9057432,32.9,32.89,32.9
NVDA,2001.10.08,6436905,33.64,33.63,33.64
NVDA,2001.10.09,7683756,32.18,32.18,32.19
NVDA,2001.10.10,8125410,34.25,34.29,34.29
NVDA,2001.10.11,7755758,37.96,37.95,37.96
NVDA,2001.10.12,10517480,40.43,40.43,40.45
NVDA,2001.10.15,7626376,40.25,40.29,40.3
NVDA,2001.10.16,11858721,44.3,44.3,44.31
NVDA,2001.10.17,14220149,41.7,41.69,41.7
NVDA,2001.10.18,8560283,43.46,43.45,43.46
NVDA,2001.10.19,8880237,44.36,44.35,44.36
NVDA,2001.10.22,8184648,45.41,45.4,45.41
NVDA,2001.10.23,8004392,44.61,44.61,44.62
NVDA,2001.10.24,10219555,46.58,46.49,46.6
NVDA,2001.10.25,9673790,49.31,49.31,49.32
NVDA,2001.10.26,9213840,45.79,45.8,45.8
NVDA,2001.10.29,8425244,42.07,42.07,42.08
NVDA,2001.10.30,9666248,42,42,42.01
NVDA,2001.10.31,8295291,42.86,42.87,42.89
NVDA,2001.11.01,9184410,46.52,46.49,46.5
NVDA,2001.11.02,9108793,47.17,47.16,47.18
NVDA,2001.11.05,7835074,47.34,47.29,47.33
NVDA,2001.11.06,11882629,50.59,50.52,50.55
NVDA,2001.11.07,11892773,50.63,50.56,50.61
NVDA,2001.11.08,16402972,49.75,49.89,49.9
NVDA,2001.11.09,19061777,53.2,53.19,53.2
NVDA,2001.11.12,12233719,54.63,54.62,54.63
NVDA,2001.11.13,12141103,54.18,54.17,54.18
NVDA,2001.11.14,9666274,52.67,52.55,52.66
NVDA,2001.11.15,7364374,52.95,52.94,52.95
NVDA,2001.11.16,4165350,52.49,52.46,52.5
NVDA,2001.11.19,16342699,51.34,51.38,51.39
NVDA,2001.11.20,7873587,49.9,49.85,49.93
NVDA,2001.11.21,6116874,49.26,49.25,49.26
NVDA,2001.11.23,2136558,49.95,49.93,49.94
NVDA,2001.11.26,10226652,53.52,53.46,53.47
NVDA,2001.11.27,9945221,54.09,54.06,54.07
NVDA,2001.11.28,6955991,51.36,51.32,51.45
NVDA,2001.11.29,44173232,53.61,53.61,53.61
NVDA,2001.11.30,8860454,54.64,54.62,54.64
NVDA,2001.12.03,7149832,53.81,53.81,53.82
NVDA,2001.12.04,11637198,58.14,58.06,58.14
NVDA,2001.12.05,14356447,62.83,62.82,62.83
NVDA,2001.12.06,9544702,61.84,61.88,61.9
NVDA,2001.12.07,6796240,59.95,59.9,59.95
NVDA,2001.12.10,5847313,60.55,60.55,60.56
NVDA,2001.12.11,6665739,62.72,62.71,62.73
NVDA,2001.12.12,8680061,64.67,64.69,64.7
NVDA,2001.12.13,7536749,62.81,62.9,62.81
NVDA,2001.12.14,6344080,65.64,65.66,65.7
NVDA,2001.12.17,9083628,68,68.04,68.06
NVDA,2001.12.18,7450740,66.25,66.29,66.31
NVDA,2001.12.19,7194640,64.44,64.43,64.44
NVDA,2001.12.20,7981368,61.9,61.85,61.89
NVDA,2001.12.21,6168210,64.58,64.56,64.58
NVDA,2001.12.24,2231949,66.19,66.25,66.25
NVDA,2001.12.26,5406440,67.81,67.81,67.82
NVDA,2001.12.27,6136779,69.38,69.33,69.36
NVDA,2001.12.28,6688802,67.71,67.74,67.75
NVDA,2001.12.31,6199759,66.9,66.9,66.91
NVDA,2002.01.02,10942767,67.3,67.29,67.3
NVDA,2002.01.03,11905709,71.71,71.62,71.64
NVDA,2002.01.04,7894078,69.62,69.61,69.62
NVDA,2002.01.07,8198944,67.75,67.72,67.75
NVDA,2002.01.08,6517269,68.55,68.53,68.55
NVDA,2002.01.09,9630286,67.61,67.56,67.57
NVDA,2002.01.10,8349901,65.99,65.94,65.95
NVDA,2002.01.11,11612553,63.07,63.01,63.07
NVDA,2002.01.14,11498615,59.76,59.76,59.77
NVDA,2002.01.15,15554029,65.34,65.32,65.34
NVDA,2002.01.16,9410293,62.79,62.79,62.8
NVDA,2002.01.17,9510920,64.99,64.97,64.97
NVDA,2002.01.18,6755873,63.8,63.71,63.74
NVDA,2002.01.22,9099086,62.2,62.17,62.25
NVDA,2002.01.23,7499410,63.37,63.36,63.37
NVDA,2002.01.24,9608373,65.64,65.59,65.65
NVDA,2002.01.25,6870929,65.47,65.64,65.64
NVDA,2002.01.28,7863729,67.99,67.98,67.99
NVDA,2002.01.29,11627479,64.66,64.65,64.66
NVDA,2002.01.30,10244746,65.44,65.43,65.44
NVDA,2002.01.31,8216189,65.74,65.61,65.63
NVDA,2002.02.01,5814247,64.13,64.11,64.11
NVDA,2002.02.04,9296328,61.11,61.1,61.11
NVDA,2002.02.05,12409195,60.51,60.5,60.51
NVDA,2002.02.06,10497937,62.02,62.02,62.03
NVDA,2002.02.07,8159677,60.01,60,60.01
NVDA,2002.02.08,15733679,57.72,57.66,57.72
NVDA,2002.02.11,10494058,60.91,60.9,60.91
NVDA,2002.02.12,10228600,62.2,62.19,62.2
NVDA,2002.02.13,10357446,61.4,61.38,61.39
NVDA,2002.02.14,11251856,62.16,62.2,62.26
NVDA,2002.02.15,33481858,57.35,57.33,57.37
NVDA,2002.02.19,16634527,53.55,53.56,53.6
NVDA,2002.02.20,15447813,56.35,56.35,56.36
NVDA,2002.02.21,12924254,52.5,52.5,52.51
NVDA,2002.02.22,21677937,49.92,49.91,49.92
NVDA,2002.02.25,13572865,53.83,53.81,53.83
NVDA,2002.02.26,15970205,55,55,55.01
NVDA,2002.02.27,14996636,53.15,53.1,53.15
NVDA,2002.02.28,13328758,51.01,51.01,51.09
NVDA,2002.03.01,11038640,55.94,55.94,55.94
NVDA,2002.03.04,12509933,59.06,59.01,59.06
NVDA,2002.03.05,11575057,58.91,58.9,59.02
NVDA,2002.03.06,12145032,57.06,57.05,57.05
NVDA,2002.03.07,11300008,56.6,56.6,56.67
NVDA,2002.03.08,10693464,58.29,58.21,58.24
NVDA,2002.03.11,6823896,57.61,57.6,57.61
NVDA,2002.03.12,10624344,54.59,54.58,54.59
NVDA,2002.03.13,8708236,53.6,53.6,53.61
NVDA,2002.03.14,9594854,50.63,50.61,50.62
NVDA,2002.03.15,10591190,52.77,52.74,52.77
NVDA,2002.03.18,8975523,52.77,52.72,52.76
NVDA,2002.03.19,7100777,51.65,51.67,51.68
NVDA,2002.03.20,19248182,46.5201,46.53,46.55
NVDA,2002.03.21,14496553,48.99,48.97,48.98
NVDA,2002.03.22,10525274,48.57,48.57,48.58
NVDA,2002.03.25,7494013,46.06,46.07,46.07
NVDA,2002.03.26,9470276,47,46.95,47
NVDA,2002.03.27,8995220,45.5,45.5,45.54
NVDA,2002.03.28,25944456,44.36,44.38,44.42
NVDA,2002.04.01,19862295,43.63,43.59,43.6
NVDA,2002.04.02,12133182,42.49,42.53,42.5
NVDA,2002.04.03,9222318,43.29,43.31,43.32
NVDA,2002.04.04,9490346,43.08,43.07,43.08
NVDA,2002.04.05,8654562,42.1,42.1,42.11
NVDA,2002.04.08,9711162,43.51,43.45,43.51
NVDA,2002.04.09,11614518,40.76,40.76,40.81
NVDA,2002.04.10,31043620,38.51,38.5,38.51
NVDA,2002.04.11,12103663,36.82,36.82,36.83
NVDA,2002.04.12,11559604,36.68,36.67,36.68
NVDA,2002.04.15,9722992,38.16,38.16,38.17
NVDA,2002.04.16,7198712,39.82,39.81,39.83
NVDA,2002.04.17,7946993,40.29,40.28,40.29
NVDA,2002.04.18,5864943,39.62,39.62,39.63
NVDA,2002.04.19,9503114,36.92,36.92,36.92
NVDA,2002.04.22,6886298,37.1,37.1,37.13
NVDA,2002.04.23,6537444,35.6,35.51,35.65
NVDA,2002.04.24,13466281,32.48,32.48,32.49
NVDA,2002.04.25,9869456,33.74,33.56,33.74
NVDA,2002.04.26,10030606,30.37,30.37,30.38
NVDA,2002.04.29,33078188,35.43,35.43,35.45
NVDA,2002.04.30,14963288,34.81,34.8,34.81
NVDA,2002.05.01,14478521,35.44,35.44,35.45
NVDA,2002.05.02,9470654,34.01,34.02,34.1
NVDA,2002.05.03,7219836,32.75,32.75,32.76
NVDA,2002.05.06,9313594,31.5,31.55,31.56
NVDA,2002.05.07,11883798,32.29,32.28,32.31
NVDA,2002.05.08,14252095,36,35.94,36
NVDA,2002.05.09,10343910,34.46,34.46,34.49
NVDA,2002.05.10,11124011,31.88,31.85,32
NVDA,2002.05.13,6778106,33.81,33.77,33.86
NVDA,2002.05.14,12840993,37.17,37.16,37.16
NVDA,2002.05.15,12779197,37.9,37.91,37.93
NVDA,2002.05.16,8310510,37.97,37.98,37.99
NVDA,2002.05.17,7999760,39.17,39.16,39.17
NVDA,2002.05.20,8026471,39.59,39.59,39.6
NVDA,2002.05.21,11772455,36.57,36.57,36.58
NVDA,2002.05.22,13050935,38.05,38.07,38.08
NVDA,2002.05.23,21578631,35.73,35.72,35.73
NVDA,2002.05.24,6196613,35.03,35,35.01
NVDA,2002.05.28,11486365,33.64,33.64,33.67
NVDA,2002.05.29,11017923,34.91,34.9,34.92
NVDA,2002.05.30,8979543,34.4,34.35,34.41
NVDA,2002.05.31,5730918,33.46,33.45,33.52
NVDA,2002.06.03,7621299,31.499,31.48,31.49
NVDA,2002.06.04,9224686,33.08,33.07,33.08
NVDA,2002.06.05,9356029,32.6,32.59,32.6
NVDA,2002.06.06,6258382,32.61,32.61,32.62
NVDA,2002.06.07,11512589,32.3,32.32,32.35
NVDA,2002.06.10,6293512,32.03,32.02,32.03
NVDA,2002.06.11,7238199,30.5971,30.59,30.6
NVDA,2002.06.12,19063228,27.95,27.92,27.96
NVDA,2002.06.13,10653267,27.66,27.64,27.66
NVDA,2002.06.14,9394485,28.18,28.15,28.19
NVDA,2002.06.17,8894686,28.43,28.42,28.43
NVDA,2002.06.18,8492150,28.28,28.28,28.29
NVDA,2002.06.19,21783509,23.85,23.75,23.76
NVDA,2002.06.20,11983290,23.63,23.62,23.63
NVDA,2002.06.21,12441010,22.66,22.59,22.6
NVDA,2002.06.24,11624348,23.08,23.08,23.08
NVDA,2002.06.25,9867350,21.17,21.16,21.17
NVDA,2002.06.26,17372674,20.07,20,20.06
NVDA,2002.06.27,26731268,17.08,17.09,17.1
NVDA,2002.06.28,17083233,17.18,17.18,17.19
NVDA,2002.07.01,9789425,17.14,17.14,17.16
NVDA,2002.07.02,11499020,16.06,16.05,16.06
NVDA,2002.07.03,9206262,17.45,17.45,17.46
NVDA,2002.07.05,6258802,18.99,18.99,19
NVDA,2002.07.08,13298998,19.56,19.56,19.57
NVDA,2002.07.09,9070371,18.6,18.62,18.63
NVDA,2002.07.10,7789509,18.09,18.08,18.1
NVDA,2002.07.11,9867339,19.93,19.94,19.92
NVDA,2002.07.12,11284576,19.91,19.9,19.91
NVDA,2002.07.15,12582410,21.89,21.88,21.89
NVDA,2002.07.16,14918622,21.3,21.34,21.35
NVDA,2002.07.17,16126319,19.49,19.53,19.55
NVDA,2002.07.18,10467056,18.99,18.99,18.99
NVDA,2002.07.19,7157464,18.13,18.15,18.16
NVDA,2002.07.22,10834778,17.29,17.29,17.35
NVDA,2002.07.23,11834335,16,16,16.03
NVDA,2002.07.24,9924395,17.02,17.01,17.02
NVDA,2002.07.25,15090145,15.06,15.06,15.07
NVDA,2002.07.26,10242679,14.71,14.7,14.71
NVDA,2002.07.29,10281547,15.12,15.13,15.15
NVDA,2002.07.30,16608117,16.22,16.2,16.22
NVDA,2002.07.31,40522326,11.07,11.05,11.06
NVDA,2002.08.01,14560344,10.01,10.01,10.08
NVDA,2002.08.02,15078433,9.35,9.34,9.34
NVDA,2002.08.05,11176873,8.6,8.6,8.62
NVDA,2002.08.06,9885208,9.05,9.06,9.07
NVDA,2002.08.07,7503112,8.848,8.84,8.86
NVDA,2002.08.08,6361206,9.424,9.42,9.43
NVDA,2002.08.09,4905608,9.2,9.2,9.21
NVDA,2002.08.12,4984187,9.2,9.19,9.2
NVDA,2002.08.13,5522452,9.01,9.01,9.02
NVDA,2002.08.14,5415130,9.62,9.58,9.59
NVDA,2002.08.15,9739736,10.29,10.25,10.29
NVDA,2002.08.16,13942057,10.69,10.69,10.71
NVDA,2002.08.19,18838991,12.65,12.64,12.65
NVDA,2002.08.20,11983112,12.09,12.08,12.1
NVDA,2002.08.21,10060639,12.73,12.74,12.76
NVDA,2002.08.22,11467101,12.3,12.31,12.36
NVDA,2002.08.23,7744026,11.49,11.49,11.5
NVDA,2002.08.26,5921386,11.58,11.58,11.58
NVDA,2002.08.27,5770598,10.92,10.92,10.93
NVDA,2002.08.28,5942829,10.24,10.24,10.25
NVDA,2002.08.29,6856971,10.38,10.37,10.4
NVDA,2002.08.30,8959381,10.1056,10.1,10.11
NVDA,2002.09.03,7260792,9.48,9.48,9.49
NVDA,2002.09.04,7853082,9.42,9.42,9.44
NVDA,2002.09.05,6073850,9.06,9.05,9.06
NVDA,2002.09.06,6298138,9.26,9.25,9.26
NVDA,2002.09.09,4915162,9.25,9.25,9.26
NVDA,2002.09.10,19498804,10.57,10.57,10.59
NVDA,2002.09.11,13955515,11.09,11.08,11.09
NVDA,2002.09.12,11026847,10.74,10.73,10.74
NVDA,2002.09.13,6691184,10.57,10.57,10.58
NVDA,2002.09.16,7790784,9.9,9.93,9.94
NVDA,2002.09.17,7418206,9.75,9.75,9.8
NVDA,2002.09.18,6809985,9.48,9.47,9.48
NVDA,2002.09.19,5256116,9.16,9.14,9.15
NVDA,2002.09.20,5809205,9.21,9.19,9.22
NVDA,2002.09.23,4991627,8.81,8.81,8.82
NVDA,2002.09.24,5254904,8.88,8.88,8.9
NVDA,2002.09.25,7621542,9.37,9.37,9.38
NVDA,2002.09.26,6237873,8.87,8.83,8.87
NVDA,2002.09.27,5475324,8.56,8.55,8.56
NVDA,2002.09.30,4952169,8.56,8.56,8.57
NVDA,2002.10.01,7507539,9.02,9.02,9.04
NVDA,2002.10.02,6330815,9.01,9.06,9.08
NVDA,2002.10.03,5012847,8.57,8.55,8.56
NVDA,2002.10.04,4486728,8.14,8.14,8.14
NVDA,2002.10.07,4179939,7.74,7.74,7.75
NVDA,2002.10.08,6019388,7.51,7.47,7.51
NVDA,2002.10.09,4827137,7.37,7.35,7.37
NVDA,2002.10.10,4570755,7.751,7.75,7.8
NVDA,2002.10.11,8384982,8.81,8.79,8.8
NVDA,2002.10.14,5137586,8.55,8.52,8.55
NVDA,2002.10.15,7235818,9.44,9.41,9.45
NVDA,2002.10.16,4900744,8.65,8.64,8.65
NVDA,2002.10.17,5015451,9.31,9.31,9.32
NVDA,2002.10.18,4786590,9.4,9.39,9.4
NVDA,2002.10.21,7840006,10.25,10.27,10.26
NVDA,2002.10.22,10669880,10.59,10.59,10.61
NVDA,2002.10.23,7804655,11.02,10.98,11.02
NVDA,2002.10.24,8926873,10.46,10.45,10.47
NVDA,2002.10.25,6261366,11.1,11.1,11.12
NVDA,2002.10.28,9055350,11.16,11.12,11.16
NVDA,2002.10.29,6507491,10.67,10.67,10.68
NVDA,2002.10.30,10157256,11.24,11.23,11.25
NVDA,2002.10.31,10560766,11.9,11.9,11.91
NVDA,2002.11.01,17850119,14.1,14.09,14.08
NVDA,2002.11.04,22550704,15.64,15.61,15.64
NVDA,2002.11.05,17064788,15.02,15.01,15.04
NVDA,2002.11.06,13934339,16.18,16.19,16.19
NVDA,2002.11.07,14091254,14.55,14.54,14.55
NVDA,2002.11.08,32674328,11.36,11.35,11.36
NVDA,2002.11.11,11652897,10.48,10.48,10.49
NVDA,2002.11.12,11610526,11.41,11.4,11.4
NVDA,2002.11.13,12794373,11.779,11.77,11.78
NVDA,2002.11.14,9570222,12.55,12.5,12.55
NVDA,2002.11.15,17295693,13.47,13.47,13.48
NVDA,2002.11.18,16701921,13.97,13.97,13.97
NVDA,2002.11.19,16619432,14.17,14.17,14.17
NVDA,2002.11.20,10951497,14.881,14.88,14.89
NVDA,2002.11.21,17370037,16.14,16.14,16.17
NVDA,2002.11.22,10529101,15.72,15.7,15.72
NVDA,2002.11.25,10343648,16.29,16.28,16.29
NVDA,2002.11.26,9138870,15.85,15.84,15.85
NVDA,2002.11.27,9175032,17.08,17.07,17.08
NVDA,2002.11.29,4398720,17.13,17.13,17.14
NVDA,2002.12.02,9894043,17,17.06,17.07
NVDA,2002.12.03,8821945,15.88,15.87,15.88
NVDA,2002.12.04,18612388,13.987,13.98,13.99
NVDA,2002.12.05,13431956,14.11,14.14,14.12
NVDA,2002.12.06,9748276,14.13,14.13,14.15
NVDA,2002.12.09,8246071,13,12.97,13
NVDA,2002.12.10,11698218,14.09,14.09,14.1
NVDA,2002.12.11,11453738,14.01,14.01,14.01
NVDA,2002.12.12,10962774,13.78,13.76,13.77
NVDA,2002.12.13,5998054,13.24,13.24,13.25
NVDA,2002.12.16,8955947,14.02,14.04,14.05
NVDA,2002.12.17,9070843,14,14.02,14.03
NVDA,2002.12.18,9569588,12.93,12.95,12.95
NVDA,2002.12.19,9266951,12.65,12.64,12.65
NVDA,2002.12.20,7000913,12.82,12.82,12.83
NVDA,2002.12.23,4212155,12.91,12.91,12.92
NVDA,2002.12.24,2520788,12.65,12.67,12.68
NVDA,2002.12.26,6058364,12.42,12.37,12.42
NVDA,2002.12.27,5926819,11.95,11.95,11.97
NVDA,2002.12.30,6665518,11.53,11.53,11.54
NVDA,2002.12.31,6978356,11.51,11.5,11.54
NVDA,2003.01.02,10938613,12.31,12.3,12.31
NVDA,2003.01.03,8744861,12.31,12.3,12.31
NVDA,2003.01.06,8760559,13.31,13.32,13.33
NVDA,2003.01.07,12617800,13.27,13.27,13.28
NVDA,2003.01.08,15580140,11.95,11.94,11.96
NVDA,2003.01.09,12056048,12.16,12.15,12.16
NVDA,2003.01.10,7783260,12.37,12.38,12.37
NVDA,2003.01.13,7140008,12.27,12.27,12.27
NVDA,2003.01.14,7485824,12.36,12.35,12.36
NVDA,2003.01.15,7677617,11.98,11.98,11.99
NVDA,2003.01.16,17185306,11.17,11.17,11.18
NVDA,2003.01.17,8907791,10.75,10.75,10.76
NVDA,2003.01.21,8160197,10.48,10.48,10.5
NVDA,2003.01.22,4692388,10.49,10.5,10.5
NVDA,2003.01.23,7740922,10.78,10.77,10.78
NVDA,2003.01.24,7593326,10.17,10.16,10.17
NVDA,2003.01.27,7460748,10.02,10.01,10.02
NVDA,2003.01.28,14979737,10.38,10.38,10.4
NVDA,2003.01.29,8602636,10.59,10.6,10.61
NVDA,2003.01.30,6287821,10.16,10.16,10.16
NVDA,2003.01.31,8007421,10.32,10.3,10.32
NVDA,2003.02.03,6377351,10.52,10.51,10.53
NVDA,2003.02.04,5294484,10.05,10.05,10.07
NVDA,2003.02.05,4910956,10.14,10.14,10.15
NVDA,2003.02.06,10294336,10.22,10.22,10.23
NVDA,2003.02.07,7711761,9.76,9.76,9.77
NVDA,2003.02.10,8248627,9.88,9.88,9.9
NVDA,2003.02.11,7170929,9.7,9.69,9.7
NVDA,2003.02.12,5404483,9.75,9.75,9.76
NVDA,2003.02.13,7613823,9.87,9.85,9.86
NVDA,2003.02.14,29784861,12.04,12.02,12.04
NVDA,2003.02.18,14652867,12.73,12.73,12.73
NVDA,2003.02.19,9654351,12.85,12.86,12.86
NVDA,2003.02.20,8216694,12.85,12.85,12.85
NVDA,2003.02.21,7728597,12.86,12.85,12.86
NVDA,2003.02.24,9555869,13.02,13.02,13.03
NVDA,2003.02.25,10429807,12.94,12.93,12.94
NVDA,2003.02.26,6324142,12.31,12.29,12.31
NVDA,2003.02.27,5695437,12.57,12.56,12.57
NVDA,2003.02.28,13882210,12.62,12.62,12.62
NVDA,2003.03.03,5930306,12.41,12.41,12.42
NVDA,2003.03.04,4555933,12.31,12.31,12.31
NVDA,2003.03.05,4407138,12.51,12.49,12.51
NVDA,2003.03.06,4149254,12.3,12.3,12.3
NVDA,2003.03.07,4883867,12.49,12.49,12.5
NVDA,2003.03.10,2970960,12.14,12.14,12.15
NVDA,2003.03.11,3512330,12.23,12.23,12.23
NVDA,2003.03.12,4216890,12.57,12.58,12.58
NVDA,2003.03.13,11530423,13.82,13.8,13.8
NVDA,2003.03.14,9322143,13.42,13.41,13.42
NVDA,2003.03.17,11086783,14.2,14.19,14.19
NVDA,2003.03.18,7891801,14.09,14.06,14.07
NVDA,2003.03.19,6011738,14.16,14.13,14.11
NVDA,2003.03.20,6570146,14.29,14.31,14.3
NVDA,2003.03.21,14145840,14.16,14.16,14.18
NVDA,2003.03.24,7113104,13.63,13.63,13.63
NVDA,2003.03.25,5643098,14.02,14.01,14.02
NVDA,2003.03.26,9286678,14.41,14.41,14.41
NVDA,2003.03.27,12016830,14,14,14
NVDA,2003.03.28,10789638,13.43,13.41,13.43
NVDA,2003.03.31,5725831,12.88,12.87,12.84
NVDA,2003.04.01,4475830,13.26,13.25,13.26
NVDA,2003.04.02,6493223,13.75,13.74,13.75
NVDA,2003.04.03,5898227,13.932,13.93,13.93
NVDA,2003.04.04,4318524,13.39,13.39,13.4
NVDA,2003.04.07,5638821,13.53,13.52,13.53
NVDA,2003.04.08,4011144,13.4,13.39,13.4
NVDA,2003.04.09,5825894,13.33,13.33,13.34
NVDA,2003.04.10,3053756,13.4,13.39,13.4
NVDA,2003.04.11,3140826,13.25,13.24,13.25
NVDA,2003.04.14,3799957,13.48,13.47,13.48
NVDA,2003.04.15,4326579,13.41,13.39,13.41
NVDA,2003.04.16,5652338,13.41,13.4,13.41
NVDA,2003.04.17,4394110,13.65,13.66,13.67
NVDA,2003.04.21,5017176,14,14.01,14
NVDA,2003.04.22,6635366,14.18,14.17,14.19
NVDA,2003.04.23,5107762,14.5,14.52,14.54
NVDA,2003.04.24,5561301,14.07,14.08,14.08
NVDA,2003.04.25,7422441,13.55,13.54,13.55
NVDA,2003.04.28,5708827,13.96,13.95,13.95
NVDA,2003.04.29,5669283,14.39,14.36,14.39
NVDA,2003.04.30,3951965,14.27,14.27,14.26
NVDA,2003.05.01,6157089,14.42,14.43,14.43
NVDA,2003.05.02,14267158,15.9,15.93,15.93
NVDA,2003.05.05,13369498,16.29,16.27,16.3
NVDA,2003.05.06,9610908,16.31,16.3,16.31
NVDA,2003.05.07,7570132,16.05,16.04,16.04
NVDA,2003.05.08,17842594,16.06,16.05,16.06
NVDA,2003.05.09,77604776,21.37,21.39,21.37
NVDA,2003.05.12,25308886,20.77,20.77,20.78
NVDA,2003.05.13,15379100,20.38,20.37,20.38
NVDA,2003.05.14,8136125,20.36,20.35,20.35
NVDA,2003.05.15,9310212,21.06,21.05,21.06
NVDA,2003.05.16,8583960,21.26,21.62,21.05
NVDA,2003.05.19,10280850,19.89,19.89,19.9
NVDA,2003.05.20,7436670,20.2,20.2,20.21
NVDA,2003.05.21,7642560,20.91,20.9,20.91
NVDA,2003.05.22,7508432,20.98,20.97,20.98
NVDA,2003.05.23,7281457,20.87,20.87,20.88
NVDA,2003.05.27,14098987,22.72,22.72,22.72
NVDA,2003.05.28,10387878,22.66,22.63,22.64
NVDA,2003.05.29,19297469,24.21,24.21,24.21
NVDA,2003.05.30,17988892,26.17,26.17,26.18
NVDA,2003.06.02,13187255,24.72,24.72,24.72
NVDA,2003.06.03,13433427,25.23,25.23,25.24
NVDA,2003.06.04,9955698,25.83,25.8,25.8
NVDA,2003.06.05,10273142,26.57,26.57,26.59
NVDA,2003.06.06,11606872,25.76,25.81,25.76
NVDA,2003.06.09,6091891,25.45,25.45,25.45
NVDA,2003.06.10,5130651,25.82,25.82,25.83
NVDA,2003.06.11,7915188,25.84,25.83,25.84
NVDA,2003.06.12,8796805,25.45,25.45,25.45
NVDA,2003.06.13,15384290,23.47,23.47,23.47
NVDA,2003.06.16,16016160,23.97,24,23.99
NVDA,2003.06.17,8400590,24.54,24.53,24.54
NVDA,2003.06.18,9433906,25.48,25.47,25.45
NVDA,2003.06.19,10004168,23.93,23.92,23.93
NVDA,2003.06.20,8041490,23.68,23.65,23.63
NVDA,2003.06.23,6180414,22.84,22.85,22.84
NVDA,2003.06.24,8541961,22.79,22.79,22.79
NVDA,2003.06.25,8900267,22.94,22.93,22.94
NVDA,2003.06.26,8055818,22.97,22.96,22.97
NVDA,2003.06.27,5949528,22.557,22.55,22.56
NVDA,2003.06.30,5020792,22.91,22.99,22.93
NVDA,2003.07.01,8180755,23.85,23.84,23.85
NVDA,2003.07.02,7131496,23.78,23.78,23.78
NVDA,2003.07.03,3551476,23.51,23.49,23.46
NVDA,2003.07.07,7088229,25.05,25.03,25.07
NVDA,2003.07.08,5096819,24.77,24.74,24.75
NVDA,2003.07.09,6345204,25.34,25.33,25.39
NVDA,2003.07.10,5601688,24.3,24.29,24.26
NVDA,2003.07.11,4168740,24.43,24.43,24.45
NVDA,2003.07.14,5849616,24.24,24.24,24.24
NVDA,2003.07.15,9599759,23.45,23.45,23.46
NVDA,2003.07.16,7393515,23.16,23.08,23.12
NVDA,2003.07.17,7198935,22,21.99,21.96
NVDA,2003.07.18,10842303,21.26,21.26,21.22
NVDA,2003.07.21,8279236,20.94,20.93,20.94
NVDA,2003.07.22,4890083,21.29,21.3,21.32
NVDA,2003.07.23,5085399,21.57,21.57,21.58
NVDA,2003.07.24,9361989,20.73,20.72,20.76
NVDA,2003.07.25,8378113,21.06,21.04,21.06
NVDA,2003.07.28,6025296,20.41,20.4,20.41
NVDA,2003.07.29,23391922,19.07,19.07,19.07
NVDA,2003.07.30,6641363,18.86,18.87,18.87
NVDA,2003.07.31,7541333,19.09,19.09,19.12
NVDA,2003.08.01,6450371,19.72,19.71,19.68
NVDA,2003.08.04,11953199,20.46,20.45,20.46
NVDA,2003.08.05,8970639,20.4,20.37,20.4
NVDA,2003.08.06,8632129,19.57,19.5,19.57
NVDA,2003.08.07,9879596,19.3,19.28,19.3
NVDA,2003.08.08,31568009,15.5,15.5,15.49
NVDA,2003.08.11,14092016,16.34,16.34,16.35
NVDA,2003.08.12,6430258,16.67,16.57,16.6
NVDA,2003.08.13,6138068,16.78,16.78,16.79
NVDA,2003.08.14,12807363,16.2,16.17,16.17
NVDA,2003.08.15,1839726,16.15,16.15,16.16
NVDA,2003.08.18,6065312,16.63,16.61,16.62
NVDA,2003.08.19,11777399,17.9,17.83,17.84
NVDA,2003.08.20,7516579,17.65,17.61,17.63
NVDA,2003.08.21,5463735,18.131,18.13,18.14
NVDA,2003.08.22,8433571,18.26,18.28,18.26
NVDA,2003.08.25,3697011,18.16,18.18,18.19
NVDA,2003.08.26,6448266,17.87,17.87,17.87
NVDA,2003.08.27,4854066,18.41,18.39,18.41
NVDA,2003.08.28,7012339,17.93,17.9,17.91
NVDA,2003.08.29,4475804,18.17,18.14,18.11
NVDA,2003.09.02,6014106,18.01,18.01,18.02
NVDA,2003.09.03,7189410,17.66,17.66,17.67
NVDA,2003.09.04,6292758,17.83,17.83,17.85
NVDA,2003.09.05,10099832,18.68,18.67,18.67
NVDA,2003.09.08,12931722,19.54,19.58,19.59
NVDA,2003.09.09,20858005,20.74,20.74,20.74
NVDA,2003.09.10,11655513,19.32,19.31,19.32
NVDA,2003.09.11,22024302,19.07,19.04,19.05
NVDA,2003.09.12,9776139,19.35,19.35,19.36
NVDA,2003.09.15,5009233,19.03,19.01,19.02
NVDA,2003.09.16,5250372,19.62,19.65,19.67
NVDA,2003.09.17,7583677,19.85,19.85,19.86
NVDA,2003.09.18,5061770,20,20,19.99
NVDA,2003.09.19,5507033,19.84,19.77,19.8
NVDA,2003.09.22,6765357,19.06,19.05,19.06
NVDA,2003.09.23,5323646,19.24,19.25,19.25
NVDA,2003.09.24,13445144,17.78,17.78,17.79
NVDA,2003.09.25,6199950,17.53,17.53,17.48
NVDA,2003.09.26,7526284,16.86,16.78,16.84
NVDA,2003.09.29,16283585,15.95,15.95,15.96
NVDA,2003.09.30,8625903,15.97,15.9,15.92
NVDA,2003.10.01,7414027,16.1,16.09,16.1
NVDA,2003.10.02,7551745,16.35,16.28,16.17
NVDA,2003.10.03,7290757,16.78,16.77,16.78
NVDA,2003.10.06,3211743,16.65,16.64,16.65
NVDA,2003.10.07,4301715,16.8,16.75,16.8
NVDA,2003.10.08,6218906,16.21,16.21,16.22
NVDA,2003.10.09,7166723,16.44,16.44,16.49
NVDA,2003.10.10,3482145,16.73,16.7,16.73
NVDA,2003.10.13,3652331,16.9,16.9,16.91
NVDA,2003.10.14,5273940,17.21,17.21,17.22
NVDA,2003.10.15,5923329,16.99,17,16.98
NVDA,2003.10.16,3766763,17.2,17.17,17.18
NVDA,2003.10.17,3878352,16.66,16.66,16.67
NVDA,2003.10.20,3996844,17.03,17.04,17.03
NVDA,2003.10.21,6375663,17.55,17.54,17.55
NVDA,2003.10.22,5288723,17.25,17.25,17.26
NVDA,2003.10.23,3811342,17.17,17.2,17.19
NVDA,2003.10.24,3776189,17.11,17.09,17.14
NVDA,2003.10.27,2174091,17.2,17.24,17.2
NVDA,2003.10.28,8045302,18.28,18.27,18.28
NVDA,2003.10.29,4171845,18.28,18.22,18.26
NVDA,2003.10.30,4896189,17.94,17.94,17.94
NVDA,2003.10.31,5018172,17.68,17.64,17.65
NVDA,2003.11.03,6478820,18.01,17.96,17.91
NVDA,2003.11.04,5847289,18.07,18.1,18.07
NVDA,2003.11.05,7371574,18.14,18.1,18.17
NVDA,2003.11.06,12621432,18.17,18.17,18.18
NVDA,2003.11.07,35907391,21.75,21.74,21.75
NVDA,2003.11.10,10115926,21.69,21.69,21.7
NVDA,2003.11.11,6685620,21.15,21.14,21.15
NVDA,2003.11.12,5260878,21.43,21.39,21.39
NVDA,2003.11.13,4887479,21.44,21.44,21.44
NVDA,2003.11.14,7427626,20.173,20.15,20.16
NVDA,2003.11.17,5062446,19.96,19.93,19.96
NVDA,2003.11.18,9438888,19.67,19.68,19.67
NVDA,2003.11.19,4735659,20.22,20.26,20.25
NVDA,2003.11.20,6194540,19.68,19.68,19.68
NVDA,2003.11.21,4570700,19.76,19.7,19.71
NVDA,2003.11.24,9018781,20.95,20.98,20.98
NVDA,2003.11.25,7083316,21.31,21.23,21.23
NVDA,2003.11.26,3607736,21.33,21.34,21.33
NVDA,2003.11.28,1729766,21.23,21.24,21.24
NVDA,2003.12.01,4441394,21.53,21.52,21.53
NVDA,2003.12.02,5305287,21.44,21.4,21.44
NVDA,2003.12.03,5972802,21.22,21.27,21.23
NVDA,2003.12.04,4434522,21.11,21.14,21.22
NVDA,2003.12.05,4705604,20.43,20.43,20.47
NVDA,2003.12.08,2888340,20.58,20.61,20.61
NVDA,2003.12.09,5010297,19.51,19.54,19.55
NVDA,2003.12.10,4764354,19.935,19.93,19.94
NVDA,2003.12.11,5834646,20.95,21.01,21
NVDA,2003.12.12,5849554,20.84,20.83,20.85
NVDA,2003.12.15,5924279,20.42,20.4,20.45
NVDA,2003.12.16,5054080,20.7,20.69,20.68
NVDA,2003.12.17,4166711,20.3,20.3,20.32
NVDA,2003.12.18,3667089,20.76,20.75,20.76
NVDA,2003.12.19,7802823,21.07,21.02,20.96
NVDA,2003.12.22,3098953,21.1,21.07,21.07
NVDA,2003.12.23,6065784,21.96,21.98,22
NVDA,2003.12.24,1757316,21.8,21.81,21.8
NVDA,2003.12.26,3033926,22.741,22.78,22.79
NVDA,2003.12.29,6344834,23.7,23.68,23.69
NVDA,2003.12.30,4554429,23.75,23.75,23.75
NVDA,2003.12.31,4148248,23.2,23.22,23.2
NVDA,2004.01.02,3684923,23.08,23.15,23.15
NVDA,2004.01.05,4857257,23.83,23.83,23.84
NVDA,2004.01.06,9244002,24.8,24.8,24.8
NVDA,2004.01.07,5623373,25.02,25.05,25.06
NVDA,2004.01.08,3620638,25.11,25.16,25.14
NVDA,2004.01.09,6420553,25.47,25.48,25.49
NVDA,2004.01.12,4529761,25.76,25.74,25.76
NVDA,2004.01.13,7368167,24.43,24.43,24.43
NVDA,2004.01.14,4554760,24.25,24.25,24.3
NVDA,2004.01.15,5104993,24.287,24.25,24.29
NVDA,2004.01.16,3768071,24.66,24.66,24.68
NVDA,2004.01.20,4110019,25.35,25.35,25.36
NVDA,2004.01.21,4145953,24.18,24.17,24.18
NVDA,2004.01.22,5079392,23.62,23.61,23.63
NVDA,2004.01.23,4057853,23.09,23.14,23.1
NVDA,2004.01.26,3431333,24,23.96,24
NVDA,2004.01.27,7814085,22.63,22.63,22.63
NVDA,2004.01.28,5147595,22.57,22.57,22.53
NVDA,2004.01.29,7780799,21.91,21.9,21.91
NVDA,2004.01.30,3907222,22.25,22.25,22.25
NVDA,2004.02.02,4725762,22.61,22.65,22.66
NVDA,2004.02.03,3551813,22.53,22.51,22.5
NVDA,2004.02.04,3876676,21.92,21.95,21.96
NVDA,2004.02.05,2783617,22.25,22.25,22.25
NVDA,2004.02.06,3927991,22.76,22.81,22.8
NVDA,2004.02.09,3122458,22.6,22.61,22.61
NVDA,2004.02.10,4317275,23.43,23.44,23.43
NVDA,2004.02.11,6160656,24.25,24.24,24.18
NVDA,2004.02.12,8303257,23.52,23.51,23.52
NVDA,2004.02.13,14585204,23.3,23.35,23.36
NVDA,2004.02.17,4825582,23.56,23.61,23.56
NVDA,2004.02.18,2698628,23.56,23.59,23.59
NVDA,2004.02.19,5276030,23.55,23.59,23.58
NVDA,2004.02.20,5173573,24.14,24.14,24.12
NVDA,2004.02.23,7175104,23.3,23.33,23.37
NVDA,2004.02.24,5908679,22.37,22.29,22.37
NVDA,2004.02.25,5440278,22.5,22.49,22.55
NVDA,2004.02.26,2880498,22.65,22.7,22.66
NVDA,2004.02.27,4986618,22.25,22.21,22.24
NVDA,2004.03.01,4237706,22.58,22.58,22.6
NVDA,2004.03.02,6868952,22.16,22.17,22.17
NVDA,2004.03.03,4431840,21.87,21.88,21.88
NVDA,2004.03.04,3571269,22.35,22.34,22.36
NVDA,2004.03.05,2993291,22.19,22.22,22.23
NVDA,2004.03.08,3888686,21.42,21.37,21.4
NVDA,2004.03.09,3114245,21.27,21.25,21.28
NVDA,2004.03.10,4132898,20.96,20.94,20.92
NVDA,2004.03.11,4403954,20.8,20.78,20.77
NVDA,2004.03.12,3164455,21.24,21.26,21.28
NVDA,2004.03.15,3575780,20.76,20.74,20.72
NVDA,2004.03.16,5001006,21.65,21.64,21.65
NVDA,2004.03.17,4399294,22.18,22.18,22.2
NVDA,2004.03.18,4410649,22.43,22.43,22.42
NVDA,2004.03.19,3836194,22.17,22.15,22.17
NVDA,2004.03.22,4822009,22,21.99,22.02
NVDA,2004.03.23,4815076,22.09,22.06,22.06
NVDA,2004.03.24,6591901,23.08,23.06,23.04
NVDA,2004.03.25,8326073,24.42,24.42,24.45
NVDA,2004.03.26,4615696,24.35,24.32,24.31
NVDA,2004.03.29,8236426,25.4,25.36,25.39
NVDA,2004.03.30,6064910,26.16,26.25,26.16
NVDA,2004.03.31,5072599,26.4,26.49,26.4
NVDA,2004.04.01,11009647,25.93,25.99,25.93
NVDA,2004.04.02,5456340,26.3,26.29,26.29
NVDA,2004.04.05,4830426,27.24,27.24,27.25
NVDA,2004.04.06,5216175,26.14,26.28,26.34
NVDA,2004.04.07,3747153,26,25.96,25.99
NVDA,2004.04.08,3740270,26.74,26.73,26.7
NVDA,2004.04.12,3707774,26.24,26.24,26.25
NVDA,2004.04.13,3714316,25.63,25.62,25.65
NVDA,2004.04.14,4274643,25.76,25.77,25.77
NVDA,2004.04.15,6926332,24.41,24.4,24.4
NVDA,2004.04.16,5466205,23.61,23.58,23.57
NVDA,2004.04.19,4364675,23.58,23.58,23.58
NVDA,2004.04.20,4318621,22.58,22.58,22.58
NVDA,2004.04.21,5762918,22.61,22.62,22.61
NVDA,2004.04.22,5813869,22.74,22.71,22.72
NVDA,2004.04.23,3736043,23.24,23.24,23.24
NVDA,2004.04.26,3599064,22.33,22.3,22.34
NVDA,2004.04.27,4186207,22.14,22.14,22.15
NVDA,2004.04.28,3909118,22.05,22.05,22.05
NVDA,2004.04.29,5423853,21.44,21.45,21.45
NVDA,2004.04.30,4299751,20.52,20.54,20.54
NVDA,2004.05.03,5137043,20.26,20.26,20.19
NVDA,2004.05.04,6468935,21.55,21.52,21.52
NVDA,2004.05.05,3872598,21.73,21.72,21.62
NVDA,2004.05.06,6063320,21.91,21.9,21.9
NVDA,2004.05.07,7978850,22.08,22.08,22.08
NVDA,2004.05.10,5594470,21.22,21.22,21.21
NVDA,2004.05.11,3336035,21.74,21.75,21.75
NVDA,2004.05.12,4057968,21.44,21.44,21.44
NVDA,2004.05.13,2921506,21.51,21.52,21.51
NVDA,2004.05.14,3828271,21.51,21.5,21.51
NVDA,2004.05.17,2627637,21.17,21.16,21.16
NVDA,2004.05.18,1929333,21.51,21.51,21.52
NVDA,2004.05.19,4153309,21.46,21.41,21.42
NVDA,2004.05.20,3512567,21.15,21.14,21.15
NVDA,2004.05.21,2351596,21.2,21.15,21.2
NVDA,2004.05.24,2560197,21.13,21.14,21.13
NVDA,2004.05.25,5685936,22.05,22.05,22.08
NVDA,2004.05.26,4382139,22.5,22.53,22.53
NVDA,2004.05.27,4683906,22.57,22.62,22.58
NVDA,2004.05.28,5572641,23.45,23.52,23.43
NVDA,2004.06.01,2741720,23.43,23.42,23.43
NVDA,2004.06.02,5374674,23.25,23.26,23.25
NVDA,2004.06.03,5847728,22.13,22.12,22.13
NVDA,2004.06.04,5418310,21.91,21.89,21.9
NVDA,2004.06.07,4820146,22.44,22.43,22.44
NVDA,2004.06.08,5128855,22.04,22.13,22.05
NVDA,2004.06.09,4175195,21.01,21.01,21.01
NVDA,2004.06.10,4729149,20.8,20.76,20.8
NVDA,2004.06.14,3605662,20.15,20.13,20.14
NVDA,2004.06.15,3351218,20.45,20.42,20.43
NVDA,2004.06.16,2126175,20.13,20.16,20.14
NVDA,2004.06.17,4029681,19.73,19.71,19.72
NVDA,2004.06.18,4495028,19.76,19.77,19.76
NVDA,2004.06.21,2226827,19.41,19.44,19.42
NVDA,2004.06.22,3622386,19.96,20.01,19.96
NVDA,2004.06.23,2228264,20.3,20.32,20.3
NVDA,2004.06.24,4931919,20.12,20.11,20.12
NVDA,2004.06.25,2896834,20.25,20.21,20.22
NVDA,2004.06.28,2991720,20.08,20.11,20.08
NVDA,2004.06.29,3101687,20.77,20.79,20.79
NVDA,2004.06.30,2790416,20.47,20.49,20.48
NVDA,2004.07.01,4249045,19.53,19.6,19.56
NVDA,2004.07.02,2461283,19.26,19.29,19.27
NVDA,2004.07.06,4305661,18.13,18.12,18.12
NVDA,2004.07.07,2894014,18.22,18.25,18.22
NVDA,2004.07.08,3619323,17.66,17.65,17.66
NVDA,2004.07.09,9360445,16.9,16.82,16.83
NVDA,2004.07.12,5653370,16.51,16.53,16.51
NVDA,2004.07.13,4733047,16.48,16.45,16.49
NVDA,2004.07.14,7543007,15.75,15.74,15.76
NVDA,2004.07.15,5107181,15.64,15.63,15.6
NVDA,2004.07.16,3880224,15.18,15.18,15.19
NVDA,2004.07.19,3843319,15.35,15.34,15.34
NVDA,2004.07.20,2855120,15.66,15.69,15.7
NVDA,2004.07.21,5133461,14.71,14.76,14.71
NVDA,2004.07.22,4471191,15.02,15.05,15.03
NVDA,2004.07.23,3104189,14.62,14.62,14.63
NVDA,2004.07.26,4196497,14.21,14.21,14.21
NVDA,2004.07.27,6636639,14.68,14.68,14.69
NVDA,2004.07.28,4214263,14.31,14.3,14.31
NVDA,2004.07.29,6259762,15.25,15.25,15.26
NVDA,2004.07.30,3373422,15.42,15.39,15.4
NVDA,2004.08.02,3753236,15.62,15.57,15.57
NVDA,2004.08.03,6204914,14.81,14.8,14.78
NVDA,2004.08.04,4273604,14.97,15,14.97
NVDA,2004.08.05,8214514,14.56,14.54,14.54
NVDA,2004.08.06,42496735,9.43,9.4,9.31
NVDA,2004.08.09,13230878,9.85,9.84,9.84
NVDA,2004.08.10,17111762,10.63,10.63,10.64
NVDA,2004.08.11,8037917,10.32,10.35,10.32
NVDA,2004.08.12,5476735,10.08,10.08,10.08
NVDA,2004.08.13,6819195,10.5,10.5,10.5
NVDA,2004.08.16,4463129,10.4,10.43,10.43
NVDA,2004.08.17,6247322,10.97,10.96,10.96
NVDA,2004.08.18,7339647,11.7,11.69,11.69
NVDA,2004.08.19,6061982,11.66,11.66,11.66
NVDA,2004.08.20,10016304,12.35,12.36,12.37
NVDA,2004.08.23,6745285,12.62,12.59,12.6
NVDA,2004.08.24,7857489,12.15,12.15,12.15
NVDA,2004.08.25,6025800,12.67,12.66,12.67
NVDA,2004.08.26,5122269,12.7,12.7,12.71
NVDA,2004.08.27,4753985,12.94,12.96,12.97
NVDA,2004.08.30,5257448,12.51,12.52,12.54
NVDA,2004.08.31,4905309,12.46,12.45,12.46
NVDA,2004.09.01,5176369,12.7,12.71,12.73
NVDA,2004.09.02,6433920,13.22,13.22,13.23
NVDA,2004.09.03,5979538,12.82,12.84,12.84
NVDA,2004.09.07,6137859,12.58,12.56,12.57
NVDA,2004.09.08,7008373,12.32,12.34,12.33
NVDA,2004.09.09,10852421,13.55,13.54,13.55
NVDA,2004.09.10,8728450,14.07,14.06,14.07
NVDA,2004.09.13,8095764,14.34,14.33,14.34
NVDA,2004.09.14,5715532,14.4,14.4,14.41
NVDA,2004.09.15,10255486,13.6,13.64,13.61
NVDA,2004.09.16,6780576,14.11,14.1,14.11
NVDA,2004.09.17,8444231,14.69,14.68,14.69
NVDA,2004.09.20,6643306,14.67,14.67,14.68
NVDA,2004.09.21,4230689,15.06,15.05,15.03
NVDA,2004.09.22,5252006,14.36,14.36,14.34
NVDA,2004.09.23,4826763,14.49,14.47,14.49
NVDA,2004.09.24,3979729,14.05,14.03,14.04
NVDA,2004.09.27,3394849,13.8,13.79,13.79
NVDA,2004.09.28,3960709,14,13.99,14
NVDA,2004.09.29,4485091,14.34,14.33,14.33
NVDA,2004.09.30,5182299,14.52,14.48,14.5
NVDA,2004.10.01,4944104,15.12,15.16,15.12
NVDA,2004.10.04,5652021,15.55,15.54,15.51
NVDA,2004.10.05,5320329,15.2,15.2,15.2
NVDA,2004.10.06,4415575,15.26,15.28,15.24
NVDA,2004.10.07,6678033,15.35,15.34,15.35
NVDA,2004.10.08,5781839,14.51,14.5,14.51
NVDA,2004.10.11,3177351,14.53,14.53,14.54
NVDA,2004.10.12,6922596,14.32,14.31,14.32
NVDA,2004.10.13,5622935,14.23,14.23,14.23
NVDA,2004.10.14,4189604,13.8,13.79,13.75
NVDA,2004.10.15,10696856,13.42,13.41,13.42
NVDA,2004.10.18,4802968,13.66,13.67,13.66
NVDA,2004.10.19,5164042,13.57,13.55,13.56
NVDA,2004.10.20,4568573,13.73,13.73,13.74
NVDA,2004.10.21,8492730,14.04,14.04,14.05
NVDA,2004.10.22,5759536,13.28,13.31,13.3
NVDA,2004.10.25,4721199,13.34,13.3,13.3
NVDA,2004.10.26,20526792,14.49,14.49,14.5
NVDA,2004.10.27,8973434,14.89,14.89,14.86
NVDA,2004.10.28,4690378,14.73,14.72,14.7
NVDA,2004.10.29,6377304,14.47,14.43,14.44
NVDA,2004.11.01,5551416,14.78,14.77,14.74
NVDA,2004.11.02,9210569,14.99,14.97,14.95
NVDA,2004.11.03,7612742,15.13,15.12,15.1
NVDA,2004.11.04,9420115,15.41,15.4,15.35
NVDA,2004.11.05,32122750,17.64,17.64,17.65
NVDA,2004.11.08,6020383,17.83,17.83,17.84
NVDA,2004.11.09,5179551,17.72,17.67,17.68
NVDA,2004.11.10,5975556,17.72,17.73,17.72
NVDA,2004.11.11,4246792,18.07,18.06,18.07
NVDA,2004.11.12,5408405,18.1,18.09,18.06
NVDA,2004.11.15,4478307,18.37,18.48,18.47
NVDA,2004.11.16,3947642,18.31,18.3,18.31
NVDA,2004.11.17,5037717,18.62,18.61,18.6
NVDA,2004.11.18,4539949,18.86,18.88,18.89
NVDA,2004.11.19,17773226,18.96,18.96,18.95
NVDA,2004.11.22,6157158,19.5,19.46,19.45
NVDA,2004.11.23,5715984,19.58,19.58,19.59
NVDA,2004.11.24,3604991,19.66,19.69,19.68
NVDA,2004.11.26,2924439,19.86,19.86,19.86
NVDA,2004.11.29,5944965,19.47,19.46,19.45
NVDA,2004.11.30,5856127,19.13,19.1,19.08
NVDA,2004.12.01,4487233,19.61,19.58,19.58
NVDA,2004.12.02,6466545,19.87,19.86,19.87
NVDA,2004.12.03,11255545,20.73,20.69,20.71
NVDA,2004.12.06,8157289,21.72,21.74,21.74
NVDA,2004.12.07,24460897,22.81,22.8,22.8
NVDA,2004.12.08,7754309,23.08,23.07,23.08
NVDA,2004.12.09,7289818,22.87,22.94,22.93
NVDA,2004.12.10,5457509,23.31,23.31,23.32
NVDA,2004.12.13,6174887,22.67,22.67,22.67
NVDA,2004.12.14,4360432,23.13,23.13,23.07
NVDA,2004.12.15,3620883,23.34,23.27,23.29
NVDA,2004.12.16,12706066,23.65,23.73,23.75
NVDA,2004.12.17,10489634,23.059,23.07,22.87
NVDA,2004.12.20,7493334,22.81,22.82,22.81
NVDA,2004.12.21,7504664,22.98,22.93,22.95
NVDA,2004.12.22,3526007,23.01,23.03,23.01
NVDA,2004.12.23,3058301,23.07,23.09,23.13
NVDA,2004.12.27,2574840,22.87,22.86,22.86
NVDA,2004.12.28,2438705,22.75,22.68,22.69
NVDA,2004.12.29,2459921,22.95,22.97,22.95
NVDA,2004.12.30,2191020,22.86,22.85,22.84
NVDA,2004.12.31,4828861,23.56,23.56,23.56
NVDA,2005.01.03,8921873,23.58,23.59,23.59
NVDA,2005.01.04,6623981,22.47,22.42,22.44
NVDA,2005.01.05,6059241,22.68,22.66,22.67
NVDA,2005.01.06,4755988,22.46,22.44,22.42
NVDA,2005.01.07,6371748,22.03,22.07,22.09
NVDA,2005.01.10,4853448,22.08,22.07,22.08
NVDA,2005.01.11,9156041,21.4,21.36,21.36
NVDA,2005.01.12,9088735,21.22,21.21,21.22
NVDA,2005.01.13,7492137,21.44,21.45,21.44
NVDA,2005.01.14,4194058,21.51,21.48,21.49
NVDA,2005.01.18,3874438,21.85,21.81,21.82
NVDA,2005.01.19,2828093,21.35,21.33,21.27
NVDA,2005.01.20,5338669,21.4,21.35,21.4
NVDA,2005.01.21,4969129,21.44,21.44,21.42
NVDA,2005.01.24,3897784,20.58,20.59,20.56
NVDA,2005.01.25,3665156,20.94,20.93,20.91
NVDA,2005.01.26,3586789,21.21,21.21,21.21
NVDA,2005.01.27,8396279,22.91,22.9,22.91
NVDA,2005.01.28,5630667,22.88,22.86,22.87
NVDA,2005.01.31,4727717,22.92,22.96,22.91
NVDA,2005.02.01,4333688,23.35,23.34,23.34
NVDA,2005.02.02,16948881,24.65,24.65,24.68
NVDA,2005.02.03,5829712,24.39,24.39,24.4
NVDA,2005.02.04,6734367,25.79,25.78,25.78
NVDA,2005.02.07,4362707,25.48,25.47,25.48
NVDA,2005.02.08,3799108,25.73,25.72,25.72
NVDA,2005.02.09,6543858,24.83,24.82,24.83
NVDA,2005.02.10,5027255,25.41,25.4,25.41
NVDA,2005.02.11,4651315,26.15,26.14,26.15
NVDA,2005.02.14,3630733,25.6,25.59,25.59
NVDA,2005.02.15,6349114,25.83,25.87,25.88
NVDA,2005.02.16,3902007,25.74,25.69,25.71
NVDA,2005.02.17,10351664,25.51,25.5,25.49
NVDA,2005.02.18,26137286,28.27,28.27,28.28
NVDA,2005.02.22,11858945,28.63,28.62,28.61
NVDA,2005.02.23,9240257,27.699,27.67,27.71
NVDA,2005.02.24,5801759,28.43,28.42,28.41
NVDA,2005.02.25,4380517,28.84,28.85,28.85
NVDA,2005.02.28,6324212,28.99,28.9,28.91
NVDA,2005.03.01,6164867,28.92,28.92,28.92
NVDA,2005.03.02,7909773,28.07,28.04,28.04
NVDA,2005.03.03,6351972,27.69,27.69,27.68
NVDA,2005.03.04,4948500,27.57,27.56,27.55
NVDA,2005.03.07,4272936,27.85,27.83,27.84
NVDA,2005.03.08,11110198,26.44,26.4,26.41
NVDA,2005.03.09,7596997,25.75,25.74,25.75
NVDA,2005.03.10,5769182,25.74,25.73,25.74
NVDA,2005.03.11,6103671,25.16,25.14,25.1
NVDA,2005.03.14,4744564,25.87,25.85,25.86
NVDA,2005.03.15,3197966,25.35,25.34,25.35
NVDA,2005.03.16,4487214,24.92,24.91,24.92
NVDA,2005.03.17,3744566,24.67,24.66,24.67
NVDA,2005.03.18,5469825,24.17,24,24
NVDA,2005.03.21,5470931,25,24.99,24.99
NVDA,2005.03.22,5249998,24.55,24.54,24.54
NVDA,2005.03.23,6144941,25.08,25.07,25.02
NVDA,2005.03.24,7225339,25.13,25.15,25.15
NVDA,2005.03.28,4267586,24.85,24.84,24.78
NVDA,2005.03.29,4909016,24.3,24.29,24.29
NVDA,2005.03.30,7241568,24.3,24.29,24.3
NVDA,2005.03.31,4374190,23.76,23.73,23.73
NVDA,2005.04.01,4474386,23.53,23.52,23.51
NVDA,2005.04.04,3519619,23.39,23.37,23.39
NVDA,2005.04.05,3639239,22.98,22.98,22.98
NVDA,2005.04.06,4769686,23.33,23.36,23.37
NVDA,2005.04.07,4487037,23.76,23.79,23.8
NVDA,2005.04.08,5183786,23.45,23.43,23.45
NVDA,2005.04.11,2763348,22.99,22.96,22.97
NVDA,2005.04.12,4278897,23.27,23.24,23.24
NVDA,2005.04.13,4239055,22.3,22.28,22.29
NVDA,2005.04.14,3245323,22.12,22.07,22.1
NVDA,2005.04.15,5386092,21.35,21.34,21.35
NVDA,2005.04.18,3956815,21.2,21.23,21.24
NVDA,2005.04.19,3064086,21.94,21.92,21.93
NVDA,2005.04.20,4850439,21.27,21.27,21.28
NVDA,2005.04.21,4508039,22.45,22.41,22.41
NVDA,2005.04.22,2810982,22.24,22.23,22.24
NVDA,2005.04.25,2675795,22.59,22.58,22.6
NVDA,2005.04.26,2984335,22.49,22.47,22.49
NVDA,2005.04.27,5081937,21.63,21.61,21.62
NVDA,2005.04.28,3113511,21.7,21.68,21.69
NVDA,2005.04.29,4031288,21.93,21.96,21.94
NVDA,2005.05.02,2920530,21.85,21.81,21.82
NVDA,2005.05.03,3707580,21.73,21.72,21.73
NVDA,2005.05.04,3911467,22.42,22.41,22.39
NVDA,2005.05.05,5183814,22.86,22.85,22.81
NVDA,2005.05.06,2972835,23.17,23.15,23.17
NVDA,2005.05.09,6455823,23.6,23.59,23.6
NVDA,2005.05.10,6147842,22.68,22.67,22.67
NVDA,2005.05.11,4702416,22.3,22.26,22.28
NVDA,2005.05.12,7805240,22.79,22.78,22.79
NVDA,2005.05.13,22100714,25.33,25.33,25.34
NVDA,2005.05.16,5566737,25.42,25.43,25.44
NVDA,2005.05.17,5332404,25.7,25.7,25.7
NVDA,2005.05.18,4707030,25.89,25.89,25.9
NVDA,2005.05.19,3778984,25.84,25.82,25.83
NVDA,2005.05.20,4320623,26.3,26.29,26.29
NVDA,2005.05.23,5867806,26.91,26.91,26.94
NVDA,2005.05.24,4415039,27.29,27.32,27.33
NVDA,2005.05.25,4681942,26.94,26.95,26.95
NVDA,2005.05.26,6594274,27.7,27.69,27.66
NVDA,2005.05.27,2708669,27.52,27.51,27.52
NVDA,2005.05.31,6459772,27.1,27.14,27.15
NVDA,2005.06.01,6789744,27.36,27.31,27.33
NVDA,2005.06.02,5712284,28.37,28.36,28.35
NVDA,2005.06.03,4716339,28.3,28.3,28.31
NVDA,2005.06.06,4518526,28.03,28.03,28.04
NVDA,2005.06.07,8223266,27.35,27.37,27.37
NVDA,2005.06.08,5164995,27.16,27.13,27.15
NVDA,2005.06.09,5175770,28.3,28.29,28.3
NVDA,2005.06.10,4442971,27.98,27.97,27.97
NVDA,2005.06.13,11769525,28.6,28.59,28.55
NVDA,2005.06.14,20160757,26.91,26.88,26.89
NVDA,2005.06.15,14191283,26.83,26.82,26.83
NVDA,2005.06.16,4080607,26.97,26.98,26.97
NVDA,2005.06.17,3984007,26.91,26.91,26.92
NVDA,2005.06.20,5090073,27.32,27.31,27.31
NVDA,2005.06.21,3579481,27.58,27.58,27.6
NVDA,2005.06.22,5851723,27.55,27.52,27.51
NVDA,2005.06.23,6991475,27.98,27.97,27.98
NVDA,2005.06.24,4039925,27.09,27.09,27.09
NVDA,2005.06.27,2985931,26.87,26.88,26.88
NVDA,2005.06.28,2214445,27.04,27,27.02
NVDA,2005.06.29,2773489,26.79,26.81,26.8
NVDA,2005.06.30,4953520,26.72,26.71,26.72
NVDA,2005.07.01,2645807,26.84,26.83,26.83
NVDA,2005.07.05,3247541,27.26,27.36,27.3
NVDA,2005.07.06,5874010,27.99,27.98,27.99
NVDA,2005.07.07,3914419,27.79,27.73,27.77
NVDA,2005.07.08,3417976,28.14,28.13,28.14
NVDA,2005.07.11,3340225,28.56,28.55,28.56
NVDA,2005.07.12,4718065,28.4,28.4,28.4
NVDA,2005.07.13,5357073,28.44,28.43,28.41
NVDA,2005.07.14,15608059,27.18,27.17,27.18
NVDA,2005.07.15,10195836,26.89,26.85,26.86
NVDA,2005.07.18,8730163,26.22,26.25,26.21
NVDA,2005.07.19,4324877,26.58,26.58,26.59
NVDA,2005.07.20,4402601,26.98,26.94,26.96
NVDA,2005.07.21,4962292,26.52,26.51,26.5
NVDA,2005.07.22,5851266,25.83,25.82,25.82
NVDA,2005.07.25,8188694,25.98,25.97,25.97
NVDA,2005.07.26,6359506,26.52,26.52,26.52
NVDA,2005.07.27,6741371,27.06,27.05,27.04
NVDA,2005.07.28,3513346,27.27,27.27,27.28
NVDA,2005.07.29,2936063,27.06,27.07,27.06
NVDA,2005.08.01,3267408,27.47,27.46,27.46
NVDA,2005.08.02,3572483,27.84,27.84,27.84
NVDA,2005.08.03,4325337,27.84,27.8,27.82
NVDA,2005.08.04,2973664,27.55,27.56,27.56
NVDA,2005.08.05,5701131,28.25,28.3,28.26
NVDA,2005.08.08,6115207,28.35,28.34,28.34
NVDA,2005.08.09,2435064,28.28,28.28,28.29
NVDA,2005.08.10,3734405,27.86,27.85,27.86
NVDA,2005.08.11,7871567,28.25,28.2,28.22
NVDA,2005.08.12,19307844,29.95,29.95,29.96
NVDA,2005.08.15,7578600,30.71,30.71,30.72
NVDA,2005.08.16,5379313,30.19,30.17,30.18
NVDA,2005.08.17,5081842,30.19,30.17,30.16
NVDA,2005.08.18,6871416,29.41,29.4,29.41
NVDA,2005.08.19,3519113,29.2,29.19,29.2
NVDA,2005.08.22,4561209,28.96,28.98,28.97
NVDA,2005.08.23,2132713,29.15,29.16,29.16
NVDA,2005.08.24,4294120,29.17,29.15,29.15
NVDA,2005.08.25,2472762,29.37,29.37,29.36
NVDA,2005.08.26,2696509,28.92,28.91,28.92
NVDA,2005.08.29,2889344,28.97,28.98,29
NVDA,2005.08.30,7989246,30.01,29.99,30
NVDA,2005.08.31,7565067,30.68,30.69,30.68
NVDA,2005.09.01,4650374,30.69,30.66,30.68
NVDA,2005.09.02,3921604,30.19,30.19,30.19
NVDA,2005.09.06,3591656,30.44,30.44,30.44
NVDA,2005.09.07,4987443,31.41,31.4,31.41
NVDA,2005.09.08,5539597,31.78,31.79,31.79
NVDA,2005.09.09,3873225,32.19,32.18,32.17
NVDA,2005.09.12,4658778,32.08,32.08,32.08
NVDA,2005.09.13,7137889,33.05,33.05,33.05
NVDA,2005.09.14,4199712,32.65,32.65,32.65
NVDA,2005.09.15,6342177,33.23,33.22,33.23
NVDA,2005.09.16,4359020,33.25,33.24,33.22
NVDA,2005.09.19,3608289,32.78,32.75,32.76
NVDA,2005.09.20,4359536,33.42,33.42,33.43
NVDA,2005.09.21,5322224,33.13,33.11,33.12
NVDA,2005.09.22,6167584,32.24,32.23,32.22
NVDA,2005.09.23,2623200,32.71,32.65,32.68
NVDA,2005.09.26,3400144,32.98,32.98,32.95
NVDA,2005.09.27,3370085,33.09,33.09,33.1
NVDA,2005.09.28,2953610,33.29,33.29,33.29
NVDA,2005.09.29,4307087,33.98,33.98,33.98
NVDA,2005.09.30,3830684,34.28,34.29,34.28
NVDA,2005.10.03,4608536,35.22,35.22,35.22
NVDA,2005.10.04,4322343,34.76,34.76,34.76
NVDA,2005.10.05,4999812,33.61,33.6,33.61
NVDA,2005.10.06,5882007,33.49,33.47,33.48
NVDA,2005.10.07,4623628,33.06,33.02,33.02
NVDA,2005.10.10,3846206,32.22,32.23,32.25
NVDA,2005.10.11,4500498,31.82,31.8,31.8
NVDA,2005.10.12,5562008,32.2,32.2,32.21
NVDA,2005.10.13,4247667,32.03,32.04,32.05
NVDA,2005.10.14,2593885,32.03,32.01,32.02
NVDA,2005.10.17,2045612,32.34,32.33,32.32
NVDA,2005.10.18,2498615,31.81,31.8,31.79
NVDA,2005.10.19,5314582,31.54,31.52,31.54
NVDA,2005.10.20,2996053,31.76,31.76,31.77
NVDA,2005.10.21,2494419,31.94,31.94,31.97
NVDA,2005.10.24,2447103,32.81,32.76,32.78
NVDA,2005.10.25,2788960,33.02,33,33
NVDA,2005.10.26,3461872,32.12,32.12,32.13
NVDA,2005.10.27,1915825,31.45,31.44,31.43
NVDA,2005.10.28,3878264,32.42,32.44,32.43
NVDA,2005.10.31,3616057,33.55,33.54,33.53
NVDA,2005.11.01,3340482,33.14,33.13,33.14
NVDA,2005.11.02,5231795,35.06,35.05,35.06
NVDA,2005.11.03,3876185,34.65,34.6,34.62
NVDA,2005.11.04,4752331,34.06,33.99,34
NVDA,2005.11.07,3208495,33.91,33.94,33.96
NVDA,2005.11.08,4498082,33.28,33.27,33.25
NVDA,2005.11.09,6850250,34.78,34.77,34.81
NVDA,2005.11.10,20877681,33.49,33.48,33.49
NVDA,2005.11.11,4550295,34.04,34,34.01
NVDA,2005.11.14,4135765,34.76,34.76,34.79
NVDA,2005.11.15,4153121,34.84,34.81,34.83
NVDA,2005.11.16,3794510,34.72,34.71,34.7
NVDA,2005.11.17,5863718,36.26,36.26,36.29
NVDA,2005.11.18,3904829,36.19,36.18,36.18
NVDA,2005.11.21,3796468,36.83,36.82,36.83
NVDA,2005.11.22,6101210,37.81,37.75,37.78
NVDA,2005.11.23,3454574,37.7,37.72,37.73
NVDA,2005.11.25,972262,38.07,38.02,38.07
NVDA,2005.11.28,3551665,37.88,37.87,37.88
NVDA,2005.11.29,8778150,35.48,35.49,35.49
NVDA,2005.11.30,4800082,36.15,36.09,36.11
NVDA,2005.12.01,4711970,36.58,36.56,36.58
NVDA,2005.12.02,2796331,36.59,36.58,36.59
NVDA,2005.12.05,3239330,35.91,35.9,35.9
NVDA,2005.12.06,3128100,36.06,36,36.03
NVDA,2005.12.07,2945154,36.12,36.15,36.12
NVDA,2005.12.08,3228169,35.83,35.83,35.84
NVDA,2005.12.09,2248006,36.34,36.33,36.34
NVDA,2005.12.12,2344153,36.87,36.81,36.84
NVDA,2005.12.13,3702085,37.35,37.35,37.35
NVDA,2005.12.14,2395672,37,36.98,37
NVDA,2005.12.15,2796035,36.53,36.55,36.56
NVDA,2005.12.16,9094041,36.85,37,36.88
NVDA,2005.12.19,2447501,36.24,36.21,36.24
NVDA,2005.12.20,2551490,36.22,36.21,36.21
NVDA,2005.12.21,2413481,36.15,36.18,36.17
NVDA,2005.12.22,2683418,37.25,37.24,37.24
NVDA,2005.12.23,1787769,37.54,37.52,37.54
NVDA,2005.12.27,3080501,37.77,37.77,37.78
NVDA,2005.12.28,2206994,38.12,38.07,38.1
NVDA,2005.12.29,2587403,37.27,37.26,37.26
NVDA,2005.12.30,1935762,36.56,36.57,36.56
NVDA,2006.01.03,3955265,38.22,38.24,38.23
NVDA,2006.01.04,4328574,39.29,39.28,39.28
NVDA,2006.01.05,5413573,40.18,40.14,40.15
NVDA,2006.01.06,5196029,40.84,40.82,40.83
NVDA,2006.01.09,4671076,41.98,41.97,41.98
NVDA,2006.01.10,2834031,41.99,41.93,41.98
NVDA,2006.01.11,5247000,43.51,43.5,43.48
NVDA,2006.01.12,4159953,42.89,42.85,42.87
NVDA,2006.01.13,3522186,42.51,42.5,42.51
NVDA,2006.01.17,2745220,42.4799,42.49,42.5
NVDA,2006.01.18,3836678,42.7001,42.7,42.73
NVDA,2006.01.19,7643509,45.07,45.12,45.16
NVDA,2006.01.20,3850395,43.8101,43.8,43.81
NVDA,2006.01.23,2809571,44.06,44.1,44.07
NVDA,2006.01.24,3251840,44.28,44.2,44.24
NVDA,2006.01.25,3337962,43.89,43.88,43.87
NVDA,2006.01.26,3741824,45.39,45.38,45.37
NVDA,2006.01.27,3210288,46.25,46.23,46.25
NVDA,2006.01.30,2636529,45.73,45.72,45.73
NVDA,2006.01.31,3205752,44.96,44.9,44.91
NVDA,2006.02.01,3766396,44.99,44.98,44.96
NVDA,2006.02.02,3948853,43.62,43.56,43.56
NVDA,2006.02.03,4208479,44.02,44.01,44.02
NVDA,2006.02.06,3032191,45.26,45.26,45.27
NVDA,2006.02.07,3334383,43.65,43.65,43.66
NVDA,2006.02.08,3279154,44.91,44.87,44.91
NVDA,2006.02.09,3642429,44.15,44.16,44.19
NVDA,2006.02.10,3461354,43.9,43.79,43.82
NVDA,2006.02.13,2393971,44.05,44.04,44.05
NVDA,2006.02.14,2940149,44.13,44.1,44.12
NVDA,2006.02.15,4115538,44.98,45.08,45.06
NVDA,2006.02.16,11251188,47.2,47.16,47.19
NVDA,2006.02.17,19651755,47.47,47.47,47.48
NVDA,2006.02.21,5741681,46.46,46.45,46.46
NVDA,2006.02.22,7833028,46.38,46.36,46.35
NVDA,2006.02.23,3211567,45.67,45.66,45.67
NVDA,2006.02.24,3485749,45.66,45.68,45.69
NVDA,2006.02.27,5560746,47.51,47.48,47.5
NVDA,2006.02.28,4708087,47.13,47.1,47.09
NVDA,2006.03.01,5876427,48.92,48.91,48.91
NVDA,2006.03.02,4585547,48.99,48.98,48.95
NVDA,2006.03.03,4977718,49.16,49.18,49.16
NVDA,2006.03.06,4408972,49.06,49.08,49.09
NVDA,2006.03.07,5103140,48.22,48.21,48.18
NVDA,2006.03.08,5596776,47.98,47.9,47.91
NVDA,2006.03.09,4488010,48.23,48.21,48.22
NVDA,2006.03.10,4350884,47.39,47.37,47.38
NVDA,2006.03.13,3104436,47.96,47.87,47.93
NVDA,2006.03.14,5233649,49.29,49.26,49.28
NVDA,2006.03.15,4267855,50.08,50.03,50.05
NVDA,2006.03.16,4737278,48.38,48.33,48.37
NVDA,2006.03.17,5154962,48.77,48.77,48.78
NVDA,2006.03.20,2449354,48.4,48.37,48.39
NVDA,2006.03.21,10306151,50.79,50.78,50.79
NVDA,2006.03.22,9777238,49.33,49.34,49.36
NVDA,2006.03.23,5517098,50.25,50.21,50.22
NVDA,2006.03.24,5733567,51.95,51.88,51.93
NVDA,2006.03.27,5430782,53.35,53.36,53.38
NVDA,2006.03.28,6649719,54.17,54.13,54.17
NVDA,2006.03.29,8247399,57.08,57.01,57.05
NVDA,2006.03.30,8866603,57.47,57.5,57.52
NVDA,2006.03.31,6969010,57.26,57.35,57.26
NVDA,2006.04.03,8079003,57.9,57.9,57.91
NVDA,2006.04.04,10017111,60.61,60.56,60.57
NVDA,2006.04.05,9290460,61.1,61.06,61.1
NVDA,2006.04.06,6588538,61.22,61.18,61.22
NVDA,2006.04.07,11424840,30.53,30.52,30.53
NVDA,2006.04.10,10767689,30,29.99,30
NVDA,2006.04.11,11701545,29.27,29.24,29.26
NVDA,2006.04.12,10001474,30.45,30.42,30.44
NVDA,2006.04.13,12483038,29.6,29.6,29.61
NVDA,2006.04.17,7399754,29.68,29.67,29.67
NVDA,2006.04.18,19453588,28.98,28.96,28.97
NVDA,2006.04.19,8626100,29.16,29.15,29.16
NVDA,2006.04.20,10195189,29.12,29.12,29.13
NVDA,2006.04.21,12841982,28.07,28.03,28.06
NVDA,2006.04.24,11328566,28.93,28.93,28.94
NVDA,2006.04.25,11998007,28.91,28.89,28.91
NVDA,2006.04.26,5521763,28.71,28.7,28.71
NVDA,2006.04.27,7724608,29.17,29.17,29.17
NVDA,2006.04.28,4745649,29.22,29.22,29.19
NVDA,2006.05.01,15062214,30.9,30.89,30.9
NVDA,2006.05.02,9030449,30.86,30.86,30.87
NVDA,2006.05.03,6302929,31.061,31.06,31.07
NVDA,2006.05.04,8635208,30.86,30.86,30.83
NVDA,2006.05.05,5665301,31.28,31.27,31.26
NVDA,2006.05.08,8400798,31.14,31.13,31.14
NVDA,2006.05.09,9394848,30.19,30.15,30.2
NVDA,2006.05.10,12652031,29.52,29.49,29.5
NVDA,2006.05.11,20161087,28.47,28.45,28.47
NVDA,2006.05.12,26150145,26.33,26.38,26.35
NVDA,2006.05.15,9227590,26.71,26.71,26.69
NVDA,2006.05.16,8300572,26.01,26.01,26.01
NVDA,2006.05.17,14074837,24.96,24.95,24.95
NVDA,2006.05.18,11496160,23.83,23.84,23.84
NVDA,2006.05.19,15559324,24.33,24.33,24.34
NVDA,2006.05.22,12273648,24,23.99,24
NVDA,2006.05.23,8895626,23.74,23.71,23.72
NVDA,2006.05.24,9646078,24.05,24.05,24.04
NVDA,2006.05.25,7067983,23.92,23.91,23.91
NVDA,2006.05.26,4914839,23.97,23.96,23.96
NVDA,2006.05.30,7489621,22.97,22.96,22.97
NVDA,2006.05.31,11998116,22.98,22.99,23
NVDA,2006.06.01,8966130,24.18,24.17,24.17
NVDA,2006.06.02,11259489,23.83,23.82,23.82
NVDA,2006.06.05,9704610,22.83,22.81,22.82
NVDA,2006.06.06,13739650,22.22,22.21,22.21
NVDA,2006.06.07,9428499,21.82,21.79,21.8
NVDA,2006.06.08,12208938,21.42,21.39,21.42
NVDA,2006.06.09,7230484,21.35,21.35,21.36
NVDA,2006.06.12,7768031,20.17,20.15,20.16
NVDA,2006.06.13,8888405,19.86,19.85,19.86
NVDA,2006.06.14,8669599,20.44,20.44,20.45
NVDA,2006.06.15,13957651,22.23,22.22,22.22
NVDA,2006.06.16,8583439,21.66,21.65,21.65
NVDA,2006.06.19,6520935,21.01,21,21.01
NVDA,2006.06.20,8938556,20.68,20.68,20.68
NVDA,2006.06.21,7717966,20.91,20.9,20.91
NVDA,2006.06.22,9395153,20.3,20.3,20.28
NVDA,2006.06.23,5586757,20.31,20.31,20.32
NVDA,2006.06.26,4706582,20.12,20.11,20.12
NVDA,2006.06.27,10194436,19.48,19.5,19.51
NVDA,2006.06.28,13923436,20.56,20.54,20.55
NVDA,2006.06.29,11485459,21.49,21.48,21.48
NVDA,2006.06.30,7832390,21.29,21.29,21.31
NVDA,2006.07.03,2913568,21.6,21.56,21.57
NVDA,2006.07.05,7714843,20.63,20.65,20.64
NVDA,2006.07.06,7848709,19.99,19.98,19.99
NVDA,2006.07.07,9131038,19.37,19.36,19.37
NVDA,2006.07.10,7518523,18.53,18.51,18.52
NVDA,2006.07.11,10015579,19.15,19.18,19.17
NVDA,2006.07.12,7689299,18.23,18.25,18.24
NVDA,2006.07.13,9755876,17.76,17.74,17.75
NVDA,2006.07.14,9583594,17.67,17.61,17.65
NVDA,2006.07.17,8392443,17.81,17.79,17.81
NVDA,2006.07.18,16372692,18.78,18.79,18.8
NVDA,2006.07.19,17596444,19.6,19.61,19.6
NVDA,2006.07.20,8445302,19.21,19.21,19.22
NVDA,2006.07.21,10574252,17.77,17.76,17.73
NVDA,2006.07.24,16406586,19.56,19.57,19.58
NVDA,2006.07.25,9609318,20.25,20.24,20.25
NVDA,2006.07.26,9253498,20.25,20.26,20.26
NVDA,2006.07.27,11578387,20.54,20.53,20.53
NVDA,2006.07.28,13595319,22.67,22.66,22.67
NVDA,2006.07.31,9912830,22.14,22.12,22.13
NVDA,2006.08.01,10021723,21.25,21.25,21.26
NVDA,2006.08.02,12624720,22.88,22.86,22.87
NVDA,2006.08.03,14864503,24.32,24.31,24.32
NVDA,2006.08.04,13641730,23.99,23.96,23.99
NVDA,2006.08.07,7280788,23.71,23.72,23.71
NVDA,2006.08.08,10345190,24.34,24.33,24.34
NVDA,2006.08.09,9756439,24.33,24.32,24.32
NVDA,2006.08.10,18187487,24.16,24.07,24.08
NVDA,2006.08.11,26741163,23.4,23.42,23.41
NVDA,2006.08.14,13511180,23.28,23.29,23.28
NVDA,2006.08.15,15044068,25.52,25.49,25.5
NVDA,2006.08.16,17245694,27.35,27.37,27.38
NVDA,2006.08.17,13778779,26.92,26.93,26.96
NVDA,2006.08.18,11111006,27.36,27.38,27.39
NVDA,2006.08.21,8357559,26.35,26.35,26.35
NVDA,2006.08.22,7903269,26.31,26.31,26.33
NVDA,2006.08.23,8091826,26.29,26.28,26.29
NVDA,2006.08.24,4358826,26.56,26.55,26.55
NVDA,2006.08.25,3977461,26.48,26.48,26.51
NVDA,2006.08.28,12853648,27.39,27.34,27.38
NVDA,2006.08.29,12140617,28.63,28.65,28.66
NVDA,2006.08.30,11368351,29.22,29.23,29.24
NVDA,2006.08.31,8554490,29.11,29.03,29.05
NVDA,2006.09.01,10103747,27.89,27.88,27.89
NVDA,2006.09.05,9170849,28.5,28.49,28.5
NVDA,2006.09.06,8229281,27.07,27.1,27.08
NVDA,2006.09.07,12627227,27.61,27.63,27.62
NVDA,2006.09.08,7467704,27.7,27.69,27.66
NVDA,2006.09.11,9977711,28.13,28.14,28.15
NVDA,2006.09.12,8322680,28.87,28.86,28.86
NVDA,2006.09.13,7949385,29.1,29.07,29.08
NVDA,2006.09.14,7150389,28.99,28.95,28.96
NVDA,2006.09.15,10839189,29.56,29.56,29.54
NVDA,2006.09.18,13248347,30.68,30.64,30.68
NVDA,2006.09.19,11801527,29.88,29.91,29.92
NVDA,2006.09.20,8543559,30.97,30.94,30.94
NVDA,2006.09.21,8988239,30.72,30.68,30.72
NVDA,2006.09.22,10913113,29.81,29.8,29.81
NVDA,2006.09.25,11429509,30.88,30.87,30.88
NVDA,2006.09.26,8610131,30.23,30.22,30.23
NVDA,2006.09.27,9674066,30.14,30.12,30.13
NVDA,2006.09.28,11288186,29.57,29.56,29.56
NVDA,2006.09.29,6236550,29.59,29.58,29.58
NVDA,2006.10.02,10801811,28.84,28.84,28.85
NVDA,2006.10.03,15145936,28.3,28.29,28.3
NVDA,2006.10.04,24371109,31.08,31.08,31.09
NVDA,2006.10.05,11259922,30.2,30.24,30.25
NVDA,2006.10.06,9915189,30.93,30.9,30.91
NVDA,2006.10.09,15557587,32.92,32.88,32.89
NVDA,2006.10.10,10419178,32.17,32.16,32.17
NVDA,2006.10.11,8038576,32.35,32.34,32.36
NVDA,2006.10.12,6917930,32.48,32.48,32.49
NVDA,2006.10.13,9743172,33.77,33.76,33.77
NVDA,2006.10.16,7994844,33.71,33.71,33.72
NVDA,2006.10.17,8782462,32.42,32.39,32.4
NVDA,2006.10.18,13724251,31.56,31.6,31.6
NVDA,2006.10.19,7903492,32.16,32.16,32.18
NVDA,2006.10.20,5995245,31.79,31.79,31.77
NVDA,2006.10.23,4741108,31.58,31.58,31.59
NVDA,2006.10.24,8665891,32.5,32.5,32.51
NVDA,2006.10.25,6498532,32.8,32.83,32.85
NVDA,2006.10.26,6119304,33.84,33.84,33.85
NVDA,2006.10.27,9483158,32.38,32.38,32.39
NVDA,2006.10.30,7981458,32.77,32.74,32.78
NVDA,2006.10.31,16381952,34.87,34.83,34.86
NVDA,2006.11.01,19631156,32.18,32.16,32.18
NVDA,2006.11.02,14402590,31.96,31.92,31.95
NVDA,2006.11.03,9140317,32.6,32.58,32.6
NVDA,2006.11.06,12428275,33.59,33.6,33.61
NVDA,2006.11.07,9228133,34.1,34.08,34.09
NVDA,2006.11.08,10783350,34.6,34.61,34.63
NVDA,2006.11.09,20282275,35.29,35.27,35.31
NVDA,2006.11.10,21962849,34.44,34.45,34.46
NVDA,2006.11.13,14212553,36,35.96,36
NVDA,2006.11.14,10501817,36.36,36.37,36.39
NVDA,2006.11.15,8213719,35.76,35.73,35.76
NVDA,2006.11.16,7622925,36.22,36.18,36.21
NVDA,2006.11.17,6029004,36.32,36.3,36.32
NVDA,2006.11.20,10147913,36.66,36.69,36.72
NVDA,2006.11.21,6462886,36.09,36.07,36.09
NVDA,2006.11.22,4010550,36.71,36.73,36.74
NVDA,2006.11.24,2415353,36.98,37.01,37.02
NVDA,2006.11.27,9754939,35.31,35.32,35.34
NVDA,2006.11.28,8028876,35.97,35.97,35.98
NVDA,2006.11.29,9667968,36.5,36.5,36.49
NVDA,2006.11.30,9748487,36.99,36.99,37.07
NVDA,2006.12.01,13106808,35.54,35.51,35.52
NVDA,2006.12.04,10465992,36.98,36.95,36.96
NVDA,2006.12.05,11062608,36.6,36.64,36.66
NVDA,2006.12.06,8038579,36.55,36.53,36.55
NVDA,2006.12.07,8121741,35.67,35.66,35.67
NVDA,2006.12.08,9416165,35.55,35.55,35.56
NVDA,2006.12.11,8595788,36.16,36.15,36.16
NVDA,2006.12.12,9655686,35.79,35.78,35.79
NVDA,2006.12.13,8230223,36.21,36.23,36.24
NVDA,2006.12.14,12138567,36.85,36.84,36.85
NVDA,2006.12.15,12607669,37.5,37.47,37.48
NVDA,2006.12.18,11477196,38.15,38.16,38.2
NVDA,2006.12.19,9109852,38.7,38.67,38.68
NVDA,2006.12.20,5146529,38.26,38.26,38.27
NVDA,2006.12.21,6135609,37.93,37.92,37.93
NVDA,2006.12.22,6177176,37.03,37.03,37.08
NVDA,2006.12.26,3805280,37.02,37.03,37.03
NVDA,2006.12.27,4425443,37.51,37.52,37.53
NVDA,2006.12.28,3645047,37.24,37.23,37.24
NVDA,2006.12.29,6438038,37.01,37.01,37.02
NVDA,2007.01.03,19273722,36.08,36.06,36.06
NVDA,2007.01.04,15957279,35.91,35.89,35.91
NVDA,2007.01.05,20729060,33.66,33.65,33.66
NVDA,2007.01.08,10955217,33.91,33.91,33.95
NVDA,2007.01.09,12750524,33.25,33.23,33.25
NVDA,2007.01.10,18501996,34.89,34.85,34.89
NVDA,2007.01.11,15439481,34.76,34.79,34.8
NVDA,2007.01.12,11663815,35.23,35.23,35.23
NVDA,2007.01.16,11880274,35.29,35.25,35.28
NVDA,2007.01.17,11810980,34.55,34.56,34.57
NVDA,2007.01.18,25054961,31.69,31.68,31.69
NVDA,2007.01.19,15725365,31.8795,31.89,31.89
NVDA,2007.01.22,12371897,31.88,31.89,31.89
NVDA,2007.01.23,10521918,31.89,31.87,31.89
NVDA,2007.01.24,11429058,32.88,32.85,32.88
NVDA,2007.01.25,10284573,31.73,31.7,31.73
NVDA,2007.01.26,13827895,31.47,31.44,31.46
NVDA,2007.01.29,21506506,30.18,30.16,30.18
NVDA,2007.01.30,10988671,30.76,30.78,30.78
NVDA,2007.01.31,7799879,30.65,30.65,30.68
NVDA,2007.02.01,10861478,31.04,31.02,31.04
NVDA,2007.02.02,9785367,31.85,31.84,31.87
NVDA,2007.02.05,9691089,32.37,32.37,32.38
NVDA,2007.02.06,12949625,33.52,33.51,33.52
NVDA,2007.02.07,12686330,34.83,34.82,34.83
NVDA,2007.02.08,12189424,34.38,34.36,34.38
NVDA,2007.02.09,15643142,32.65,32.6,32.62
NVDA,2007.02.12,13157535,33.37,33.43,33.44
NVDA,2007.02.13,14693546,34,33.97,34
NVDA,2007.02.14,18038532,33.55,33.52,33.55
NVDA,2007.02.15,8146502,33.75,33.75,33.77
NVDA,2007.02.16,15255768,32.72,32.71,32.71
NVDA,2007.02.20,10431841,33.01,33,33.01
NVDA,2007.02.21,11169069,32.52,32.5,32.53
NVDA,2007.02.22,10933875,32.73,32.72,32.74
NVDA,2007.02.23,6729027,32.65,32.64,32.65
NVDA,2007.02.26,8244961,32.15,32.14,32.17
NVDA,2007.02.27,12012444,31.18,31.18,31.22
NVDA,2007.02.28,13010000,31,31.01,31.02
NVDA,2007.03.01,13941624,30.62,30.61,30.62
NVDA,2007.03.02,11384015,29.77,29.77,29.8
NVDA,2007.03.05,11069769,28.762,28.75,28.76
NVDA,2007.03.06,13476252,30.46,30.44,30.46
NVDA,2007.03.07,15029968,29.6,29.59,29.6
NVDA,2007.03.08,12856834,30.82,30.8,30.81
NVDA,2007.03.09,9257529,30.51,30.5,30.51
NVDA,2007.03.12,7137633,30.33,30.31,30.33
NVDA,2007.03.13,10284494,29.05,29.05,29.08
NVDA,2007.03.14,16211341,28.91,28.89,28.9
NVDA,2007.03.15,10936274,28.62,28.61,28.62
NVDA,2007.03.16,8801385,28.35,28.34,28.35
NVDA,2007.03.19,7698531,28.49,28.47,28.49
NVDA,2007.03.20,10945908,28.35,28.32,28.34
NVDA,2007.03.21,23186119,29.97,29.95,29.97
NVDA,2007.03.22,13615020,30.63,30.63,30.65
NVDA,2007.03.23,8749940,30.29,30.27,30.29
NVDA,2007.03.26,7455741,30.35,30.32,30.35
NVDA,2007.03.27,7817794,29.78,29.77,29.8
NVDA,2007.03.28,7754060,29.21,29.2,29.21
NVDA,2007.03.29,11985848,28.7,28.67,28.68
NVDA,2007.03.30,9691566,28.78,28.77,28.78
NVDA,2007.04.02,6683326,28.75,28.74,28.75
NVDA,2007.04.03,7905217,28.64,28.63,28.63
NVDA,2007.04.04,6041560,28.58,28.57,28.58
NVDA,2007.04.05,22231883,30.9,30.91,30.93
NVDA,2007.04.09,10688219,30.34,30.31,30.35
NVDA,2007.04.10,13248157,30.03,30.03,30.04
NVDA,2007.04.11,13635981,29.49,29.48,29.5
NVDA,2007.04.12,12395422,30.33,30.33,30.35
NVDA,2007.04.13,10650705,30.58,30.58,30.6
NVDA,2007.04.16,11208941,30.42,30.39,30.42
NVDA,2007.04.17,17655603,30.71,30.7,30.71
NVDA,2007.04.18,11398205,31.09,31.09,31.1
NVDA,2007.04.19,9499579,31.52,31.52,31.54
NVDA,2007.04.20,9915628,31.89,31.89,31.94
NVDA,2007.04.23,9925545,31.37,31.37,31.39
NVDA,2007.04.24,17164563,32.55,32.55,32.57
NVDA,2007.04.25,8510794,33.11,33.12,33.13
NVDA,2007.04.26,8343803,33.5199,33.48,33.51
NVDA,2007.04.27,9235231,33.07,33.11,33.12
NVDA,2007.04.30,9434012,32.89,32.89,32.92
NVDA,2007.05.01,9129159,33.24,33.24,33.26
NVDA,2007.05.02,11103599,32.85,32.82,32.85
NVDA,2007.05.03,8342473,33.47,33.45,33.47
NVDA,2007.05.04,6756033,33.71,33.71,33.74
NVDA,2007.05.07,9311662,33.04,33.04,33.07
NVDA,2007.05.08,12285612,33.29,33.28,33.29
NVDA,2007.05.09,7033734,33.44,33.44,33.47
NVDA,2007.05.10,13669226,32.82,32.8,32.82
NVDA,2007.05.11,26059481,35.14,35.14,35.18
NVDA,2007.05.14,12195346,34.79,34.8,34.82
NVDA,2007.05.15,10386493,34.48,34.47,34.48
NVDA,2007.05.16,8718636,34.92,34.91,34.92
NVDA,2007.05.17,7504384,34.34,34.34,34.38
NVDA,2007.05.18,10107792,35.02,35,35.02
NVDA,2007.05.21,10808423,35.13,35.12,35.13
NVDA,2007.05.22,6715270,35.32,35.32,35.34
NVDA,2007.05.23,7475242,34.38,34.38,34.4
NVDA,2007.05.24,5161639,33.14,33.14,33.17
NVDA,2007.05.25,5159539,33.66,33.65,33.66
NVDA,2007.05.29,5271534,34.02,34.02,34.04
NVDA,2007.05.30,5545187,34.1,34.07,34.1
NVDA,2007.05.31,12913125,34.639,34.63,34.67
NVDA,2007.06.01,7152083,34.88,34.86,34.88
NVDA,2007.06.04,5371182,35.07,35.05,35.07
NVDA,2007.06.05,11658192,36.11,36.15,36.16
NVDA,2007.06.06,15880066,36.38,36.38,36.44
NVDA,2007.06.07,13202075,35.99,35.99,36.02
NVDA,2007.06.08,8888887,36.55,36.55,36.56
NVDA,2007.06.11,7268815,36.68,36.67,36.7
NVDA,2007.06.12,8788489,36.3,36.3,36.34
NVDA,2007.06.13,9795408,37.17,37.15,37.17
NVDA,2007.06.14,8511035,37.83,37.84,37.85
NVDA,2007.06.15,18131430,39.55,39.51,39.55
NVDA,2007.06.18,11435944,39.57,39.57,39.6
NVDA,2007.06.19,8202408,39.82,39.82,39.83
NVDA,2007.06.20,13971044,39.86,39.85,39.88
NVDA,2007.06.21,21712268,42.98,42.94,42.97
NVDA,2007.06.22,14752031,43.62,43.56,43.57
NVDA,2007.06.25,13666415,42.47,42.47,42.5
NVDA,2007.06.26,14502525,40.5,40.49,40.52
NVDA,2007.06.27,10330859,41.59,41.6,41.62
NVDA,2007.06.28,9969069,41.99,41.96,41.99
NVDA,2007.06.29,8614850,41.31,41.31,41.34
NVDA,2007.07.02,9405892,43.03,43.01,43.03
NVDA,2007.07.03,3986092,43.1,43.07,43.1
NVDA,2007.07.05,6222392,43.56,43.53,43.55
NVDA,2007.07.06,4713092,43.77,43.75,43.77
NVDA,2007.07.09,8946764,45.04,45.03,45.07
NVDA,2007.07.10,9213666,45.48,45.48,45.49
NVDA,2007.07.11,9711675,45.28,45.23,45.27
NVDA,2007.07.12,7313042,46.1536,46.16,46.19
NVDA,2007.07.13,6210545,45.87,45.85,45.87
NVDA,2007.07.16,9029105,46.7,46.69,46.74
NVDA,2007.07.17,10734071,46.5036,46.53,46.54
NVDA,2007.07.18,9191491,45.65,45.65,45.69
NVDA,2007.07.19,6790111,45.6,45.58,45.6
NVDA,2007.07.20,8496725,45.1,45.07,45.1
NVDA,2007.07.23,6579714,45.55,45.5,45.55
NVDA,2007.07.24,7627155,44.3464,44.29,44.32
NVDA,2007.07.25,7296963,44.14,44.1,44.13
NVDA,2007.07.26,11854075,44.36,44.48,44.5
NVDA,2007.07.27,10293750,44.25,44.23,44.25
NVDA,2007.07.30,8987456,45.49,45.45,45.45
NVDA,2007.07.31,11861326,45.76,45.7,45.77
NVDA,2007.08.01,11770697,45.42,45.51,45.57
NVDA,2007.08.02,7811962,45.22,45.19,45.22
NVDA,2007.08.03,10403500,42.54,42.55,42.56
NVDA,2007.08.06,8747397,42.9,42.8,42.9
NVDA,2007.08.07,9441446,43.58,43.58,43.6
NVDA,2007.08.08,11027628,45.59,45.63,45.69
NVDA,2007.08.09,20969073,46.13,46.34,46.45
NVDA,2007.08.10,19041755,43.99,44.03,44.06
NVDA,2007.08.13,11813413,43.51,43.53,43.55
NVDA,2007.08.14,18203379,45.2,45.21,45.26
NVDA,2007.08.15,11590051,43.29,43.3,43.34
NVDA,2007.08.16,13031155,42.57,42.6,42.62
NVDA,2007.08.17,12146739,45.08,45.03,45.06
NVDA,2007.08.20,8661450,44.9,44.91,44.95
NVDA,2007.08.21,11927114,47.33,47.32,47.36
NVDA,2007.08.22,9462293,48.41,48.39,48.41
NVDA,2007.08.23,11134086,48,47.97,48
NVDA,2007.08.24,6030905,48.25,48.22,48.25
NVDA,2007.08.27,10603376,49.34,49.34,49.36
NVDA,2007.08.28,9349917,46.33,46.33,46.38
NVDA,2007.08.29,8977046,48.96,48.94,48.96
NVDA,2007.08.30,7761137,48.68,48.63,48.68
NVDA,2007.08.31,12023076,51.16,51.09,51.13
NVDA,2007.09.04,11377616,52.74,52.7,52.74
NVDA,2007.09.05,10937819,52.34,52.35,52.37
NVDA,2007.09.06,7100856,52.57,52.55,52.57
NVDA,2007.09.07,10045961,50.65,50.72,50.75
NVDA,2007.09.10,9692133,50.79,50.76,50.78
NVDA,2007.09.11,10139074,34.58,34.56,34.58
NVDA,2007.09.12,13864610,33.22,33.22,33.25
NVDA,2007.09.13,11353862,33.23,33.22,33.23
NVDA,2007.09.14,12189794,32.25,32.24,32.25
NVDA,2007.09.17,9371276,32.18,32.18,32.2
NVDA,2007.09.18,21122374,35,34.99,35
NVDA,2007.09.19,13037854,34.3599,34.36,34.39
NVDA,2007.09.20,8106663,34.16,34.16,34.18
NVDA,2007.09.21,11525594,34.49,34.49,34.5
NVDA,2007.09.24,11410816,35.37,35.37,35.38
NVDA,2007.09.25,9019294,35.8201,35.83,35.84
NVDA,2007.09.26,12954567,36.67,36.65,36.67
NVDA,2007.09.27,9456918,36.7801,36.78,36.8
NVDA,2007.09.28,10108894,36.24,36.26,36.27
NVDA,2007.10.01,9956332,37.7699,37.73,37.77
NVDA,2007.10.02,7133014,37.4075,37.4,37.42
NVDA,2007.10.03,11682012,35.8201,35.81,35.84
NVDA,2007.10.04,9501472,35.98,35.97,36
NVDA,2007.10.05,8623663,36.9299,36.91,36.93
NVDA,2007.10.08,6311729,37.53,37.5,37.52
NVDA,2007.10.09,10076310,36.8712,36.84,36.88
NVDA,2007.10.10,9732338,36.91,36.87,36.9
NVDA,2007.10.11,13250932,35.27,35.21,35.27
NVDA,2007.10.12,10249284,36.13,36.12,36.13
NVDA,2007.10.15,8897800,36.39,36.39,36.4
NVDA,2007.10.16,6916432,36.72,36.72,36.75
NVDA,2007.10.17,17970363,39.54,39.54,39.58
NVDA,2007.10.18,8547084,39.51,39.46,39.49
NVDA,2007.10.19,12618606,37.39,37.4,37.42
NVDA,2007.10.22,13430988,39.16,39.13,39.16
NVDA,2007.10.23,7363655,39.35,39.32,39.35
NVDA,2007.10.24,14142366,38.02,37.98,38.02
NVDA,2007.10.25,20159764,34.7,34.66,34.68
NVDA,2007.10.26,15416828,34.4,34.38,34.4
NVDA,2007.10.29,20359896,33.59,33.55,33.59
NVDA,2007.10.30,13131791,34.82,34.82,34.85
NVDA,2007.10.31,11409748,35.38,35.33,35.38
NVDA,2007.11.01,14682123,35.38,35.38,35.4
NVDA,2007.11.02,12289152,36.74,36.74,36.75
NVDA,2007.11.05,10923992,36.74,36.75,36.76
NVDA,2007.11.06,13839103,37.9,37.87,37.9
NVDA,2007.11.07,13771897,36.1,36.1,36.1
NVDA,2007.11.08,24927249,33.8375,33.82,33.84
NVDA,2007.11.09,21785787,33.36,33.37,33.45
NVDA,2007.11.12,17893377,30.03,30.03,30.05
NVDA,2007.11.13,18167397,32.68,32.65,32.68
NVDA,2007.11.14,16674094,32.17,32.18,32.22
NVDA,2007.11.15,12412553,31.74,31.75,31.81
NVDA,2007.11.16,10604804,32.45,32.42,32.44
NVDA,2007.11.19,14217576,30.26,30.26,30.31
NVDA,2007.11.20,15566308,30.03,30,30.03
NVDA,2007.11.21,16214701,29.71,29.68,29.7
NVDA,2007.11.23,3549420,30.22,30.17,30.23
NVDA,2007.11.26,9652338,29.52,29.52,29.56
NVDA,2007.11.27,11471702,30.79,30.77,30.79
NVDA,2007.11.28,14385365,32.85,32.83,32.83
NVDA,2007.11.29,12229227,33.12,33.15,33.17
NVDA,2007.11.30,16340473,31.54,31.52,31.54
NVDA,2007.12.03,12267157,32,31.96,31.99
NVDA,2007.12.04,9294450,31.97,31.96,31.97
NVDA,2007.12.05,16670610,33.63,33.6,33.63
NVDA,2007.12.06,9289431,34.31,34.34,34.37
NVDA,2007.12.07,8013453,33.88,33.88,33.9
NVDA,2007.12.10,8545798,34.25,34.25,34.27
NVDA,2007.12.11,14590628,34.2896,34.27,34.32
NVDA,2007.12.12,15455020,35.47,35.4,35.47
NVDA,2007.12.13,12592145,34.5,34.43,34.45
NVDA,2007.12.14,8872828,35.07,35.07,35.11
NVDA,2007.12.17,12714013,33.28,33.28,33.3
NVDA,2007.12.18,9990833,34.13,34.1,34.13
NVDA,2007.12.19,6339802,34.45,34.39,34.42
NVDA,2007.12.20,6984348,35.17,35.14,35.17
NVDA,2007.12.21,10895450,35.16,35.14,35.16
NVDA,2007.12.24,2600121,35.78,35.78,35.81
NVDA,2007.12.26,5385665,36.26,36.22,36.24
NVDA,2007.12.27,6047154,35.14,35.16,35.14
NVDA,2007.12.28,6551568,34.79,34.78,34.79
NVDA,2007.12.31,6905854,34.02,34.02,34.09
NVDA,2008.01.02,12099684,33.01,32.97,33.01
NVDA,2008.01.03,11884649,32.75,32.73,32.75
NVDA,2008.01.04,18421584,30,29.98,30
NVDA,2008.01.07,25248772,26.9,26.88,26.9
NVDA,2008.01.08,27678539,27.47,27.44,27.46
NVDA,2008.01.09,18546254,28.89,28.81,28.86
NVDA,2008.01.10,13864179,28.29,28.29,28.3
NVDA,2008.01.11,14316298,27.05,27.01,27.01
NVDA,2008.01.14,13482044,28.85,28.85,28.87
NVDA,2008.01.15,18284654,26.73,26.73,26.74
NVDA,2008.01.16,36617969,23.71,23.66,23.69
NVDA,2008.01.17,28359515,23.3,23.37,23.3
NVDA,2008.01.18,23010914,24.84,24.83,24.84
NVDA,2008.01.22,17753656,23.68,23.63,23.74
NVDA,2008.01.23,23251651,24.03,24.02,24.04
NVDA,2008.01.24,14935791,25.87,25.85,25.86
NVDA,2008.01.25,17203299,24.95,24.96,25.01
NVDA,2008.01.28,14811029,24.65,24.62,24.65
NVDA,2008.01.29,10367650,25.41,25.38,25.39
NVDA,2008.01.30,13264967,25.19,25.14,25.16
NVDA,2008.01.31,14739100,24.59,24.59,24.64
NVDA,2008.02.01,14830059,26.8601,26.88,26.9
NVDA,2008.02.04,14133305,26.02,26.03,26.05
NVDA,2008.02.05,12375394,24.39,24.39,24.42
NVDA,2008.02.06,13941612,24.31,24.26,24.3
NVDA,2008.02.07,16604405,24.55,24.54,24.57
NVDA,2008.02.08,9849938,24.99,24.97,24.99
NVDA,2008.02.11,12593733,25.07,25.03,25.04
NVDA,2008.02.12,15248079,26,26,26.01
NVDA,2008.02.13,18557788,27.02,27,27.02
NVDA,2008.02.14,54612850,22.61,22.61,22.62
NVDA,2008.02.15,20435347,22.27,22.28,22.29
NVDA,2008.02.19,13973045,21.94,21.93,21.94
NVDA,2008.02.20,18981672,21.78,21.79,21.81
NVDA,2008.02.21,16113756,21.29,21.28,21.29
NVDA,2008.02.22,18078072,22.32,22.32,22.34
NVDA,2008.02.25,16799230,22.31,22.32,22.36
NVDA,2008.02.26,14136034,22.5,22.49,22.5
NVDA,2008.02.27,13466701,22.85,22.86,22.87
NVDA,2008.02.28,12599626,21.99,21.99,22.02
NVDA,2008.02.29,13514514,21.39,21.42,21.44
NVDA,2008.03.03,11228586,21.14,21.14,21.15
NVDA,2008.03.04,19528184,20.93,20.92,20.93
NVDA,2008.03.05,16175662,21.1699,21.13,21.19
NVDA,2008.03.06,26880156,19.84,19.84,19.85
NVDA,2008.03.07,19188451,19.55,19.55,19.57
NVDA,2008.03.10,19417860,18.43,18.43,18.46
NVDA,2008.03.11,21453727,19.04,19.02,19.04
NVDA,2008.03.12,18589271,18.52,18.47,18.52
NVDA,2008.03.13,30516612,19.7,19.69,19.7
NVDA,2008.03.14,28877909,18.32,18.31,18.33
NVDA,2008.03.17,20023750,17.86,17.86,17.88
NVDA,2008.03.18,26981187,18.97,18.96,18.97
NVDA,2008.03.19,22053548,17.66,17.66,17.68
NVDA,2008.03.20,15832339,18.52,18.52,18.54
NVDA,2008.03.24,22189307,20.03,20.07,20.08
NVDA,2008.03.25,18388524,20.32,20.3,20.32
NVDA,2008.03.26,18068355,19.67,19.66,19.68
NVDA,2008.03.27,15033966,19.39,19.39,19.41
NVDA,2008.03.28,14044703,19.68,19.7,19.73
NVDA,2008.03.31,14250376,19.79,19.81,19.8
NVDA,2008.04.01,16923452,21,20.99,21
NVDA,2008.04.02,15414955,20.36,20.36,20.39
NVDA,2008.04.03,21050770,19.98,20,20.02
NVDA,2008.04.04,38395635,18.78,18.78,18.79
NVDA,2008.04.07,18250726,19.23,19.21,19.23
NVDA,2008.04.08,15994610,19.12,19.13,19.16
NVDA,2008.04.09,16884902,19.5,19.49,19.5
NVDA,2008.04.10,27406684,19.88,19.87,19.88
NVDA,2008.04.11,27656914,18.53,18.53,18.55
NVDA,2008.04.14,19501785,17.91,17.9,17.91
NVDA,2008.04.15,10997824,18.12,18.14,18.15
NVDA,2008.04.16,16180523,18.84,18.84,18.85
NVDA,2008.04.17,14940423,18.58,18.59,18.6
NVDA,2008.04.18,14339778,19.02,19,19.02
NVDA,2008.04.21,17005829,19.87,19.87,19.89
NVDA,2008.04.22,14694981,19.5,19.5,19.51
NVDA,2008.04.23,25517732,20.44,20.43,20.44
NVDA,2008.04.24,16399563,19.95,19.94,19.96
NVDA,2008.04.25,13806419,20.15,20.13,20.16
NVDA,2008.04.28,13399402,19.79,19.79,19.81
NVDA,2008.04.29,14416021,20.2,20.21,20.22
NVDA,2008.04.30,26663885,20.55,20.55,20.57
NVDA,2008.05.01,25376961,21.5,21.48,21.49
NVDA,2008.05.02,28279357,22.52,22.5,22.52
NVDA,2008.05.05,23587239,21.96,21.95,21.96
NVDA,2008.05.06,18225841,22.53,22.53,22.55
NVDA,2008.05.07,17900208,22.01,22.04,22.05
NVDA,2008.05.08,33999965,21.95,21.78,21.81
NVDA,2008.05.09,50758761,22.53,22.51,22.52
NVDA,2008.05.12,25173284,21.89,21.87,21.89
NVDA,2008.05.13,21401479,21.44,21.43,21.44
NVDA,2008.05.14,18770901,22.07,22.04,22.06
NVDA,2008.05.15,29136512,23.78,23.77,23.79
NVDA,2008.05.16,27290690,24.41,24.39,24.42
NVDA,2008.05.19,28965097,23.9,23.89,23.9
NVDA,2008.05.20,19285962,23.28,23.26,23.27
NVDA,2008.05.21,26668259,23.09,23.09,23.11
NVDA,2008.05.22,17331754,23.65,23.64,23.66
NVDA,2008.05.23,20066980,23.11,23.13,23.15
NVDA,2008.05.27,20823369,23.36,23.37,23.38
NVDA,2008.05.28,18795823,23.58,23.58,23.59
NVDA,2008.05.29,17336486,23.52,23.48,23.5
NVDA,2008.05.30,20759136,24.7,24.7,24.71
NVDA,2008.06.02,18370323,24.8,24.8,24.81
NVDA,2008.06.03,21108361,23.96,23.99,24
NVDA,2008.06.04,20823185,24.24,24.22,24.23
NVDA,2008.06.05,20706366,24.85,24.89,24.9
NVDA,2008.06.06,19635504,24.06,24,24.02
NVDA,2008.06.09,15947898,23.69,23.78,23.8
NVDA,2008.06.10,30634876,22.29,22.25,22.27
NVDA,2008.06.11,25040575,21.25,21.26,21.27
NVDA,2008.06.12,20649728,21.38,21.36,21.38
NVDA,2008.06.13,17643951,21.31,21.3,21.31
NVDA,2008.06.16,15768488,21.02,21,21.01
NVDA,2008.06.17,17198762,20.51,20.5,20.51
NVDA,2008.06.18,26661507,19.91,19.91,19.92
NVDA,2008.06.19,19727745,19.86,19.82,19.84
NVDA,2008.06.20,18549242,19.76,19.71,19.73
NVDA,2008.06.23,19415413,19.35,19.34,19.35
NVDA,2008.06.24,26973106,19.99,20,20
NVDA,2008.06.25,22530744,20.1,20.08,20.1
NVDA,2008.06.26,21141622,19.07,19.07,19.08
NVDA,2008.06.27,14606060,19.28,19.26,19.26
NVDA,2008.06.30,16353658,18.72,18.66,18.68
NVDA,2008.07.01,21973120,18.75,18.73,18.74
NVDA,2008.07.02,19442232,18.03,18.01,18.03
NVDA,2008.07.03,74521639,12.49,12.43,12.48
NVDA,2008.07.07,54965504,12.1,12.09,12.1
NVDA,2008.07.08,45158108,12.03,12.02,12.03
NVDA,2008.07.09,35437160,11.82,11.85,11.86
NVDA,2008.07.10,26433450,11.79,11.79,11.8
NVDA,2008.07.11,20194891,11.67,11.68,11.69
NVDA,2008.07.14,22059104,11.14,11.14,11.15
NVDA,2008.07.15,28064409,11.26,11.25,11.26
NVDA,2008.07.16,25867358,11.32,11.32,11.33
NVDA,2008.07.17,21557220,11.36,11.35,11.36
NVDA,2008.07.18,22494960,11.56,11.56,11.58
NVDA,2008.07.21,14295827,11.63,11.63,11.65
NVDA,2008.07.22,13903682,11.38,11.38,11.39
NVDA,2008.07.23,14906069,11.72,11.72,11.73
NVDA,2008.07.24,17651446,11.03,11.02,11.03
NVDA,2008.07.25,25998043,11.56,11.55,11.56
NVDA,2008.07.28,18373660,11.53,11.54,11.55
NVDA,2008.07.29,19134724,11.65,11.63,11.64
NVDA,2008.07.30,14722572,11.48,11.47,11.48
NVDA,2008.07.31,12182906,11.44,11.43,11.44
NVDA,2008.08.01,22033480,10.84,10.84,10.85
NVDA,2008.08.04,13054415,10.58,10.57,10.58
NVDA,2008.08.05,17148409,11.19,11.17,11.18
NVDA,2008.08.06,20372357,11.49,11.48,11.49
NVDA,2008.08.07,20484118,11.31,11.32,11.33
NVDA,2008.08.08,21346616,11,10.99,11
NVDA,2008.08.11,29910888,11.23,11.23,11.24
NVDA,2008.08.12,35420296,11.07,11.05,11.06
NVDA,2008.08.13,52383250,12.26,12.26,12.28
NVDA,2008.08.14,40901496,13,12.99,13
NVDA,2008.08.15,19446003,12.96,12.95,12.96
NVDA,2008.08.18,22357762,13.22,13.25,13.26
NVDA,2008.08.19,25358186,13.42,13.42,13.43
NVDA,2008.08.20,28592626,14.08,14.09,14.1
NVDA,2008.08.21,25542383,13.62,13.58,13.6
NVDA,2008.08.22,11484627,13.61,13.58,13.59
NVDA,2008.08.25,11790888,13.41,13.41,13.42
NVDA,2008.08.26,15329047,13.09,13.08,13.09
NVDA,2008.08.27,11365489,13.19,13.18,13.19
NVDA,2008.08.28,9129757,13.14,13.12,13.13
NVDA,2008.08.29,12900290,12.64,12.64,12.65
NVDA,2008.09.02,17383470,12.32,12.32,12.33
NVDA,2008.09.03,17879218,11.66,11.64,11.66
NVDA,2008.09.04,17904354,11.5,11.5,11.52
NVDA,2008.09.05,19782773,11.67,11.68,11.69
NVDA,2008.09.08,32873084,11.19,11.18,11.19
NVDA,2008.09.09,27539486,10.81,10.81,10.83
NVDA,2008.09.10,16109129,10.82,10.8,10.81
NVDA,2008.09.11,26675475,10.3,10.3,10.31
NVDA,2008.09.12,30247994,10.19,10.2,10.21
NVDA,2008.09.15,21600949,9.3,9.29,9.31
NVDA,2008.09.16,31027178,9.59,9.59,9.6
NVDA,2008.09.17,34814620,10,10.01,10.03
NVDA,2008.09.18,40255743,10.89,10.92,10.9
NVDA,2008.09.19,27948513,11.41,11.39,11.41
NVDA,2008.09.22,17502773,11.17,11.17,11.18
NVDA,2008.09.23,20556794,10.85,10.85,10.86
NVDA,2008.09.24,21651861,11.25,11.25,11.26
NVDA,2008.09.25,14708630,11.47,11.46,11.47
NVDA,2008.09.26,16171345,11.69,11.7,11.72
NVDA,2008.09.29,24384018,10.1,9.98,10.5
NVDA,2008.09.30,16485021,10.71,10.71,10.72
NVDA,2008.10.01,13934713,10.41,10.42,10.43
NVDA,2008.10.02,19698628,9.33,9.33,9.34
NVDA,2008.10.03,23533347,9.03,9.05,9.06
NVDA,2008.10.06,41942125,7.85,7.82,7.83
NVDA,2008.10.07,26504698,7.24,7.25,7.26
NVDA,2008.10.08,30487680,7.39,7.36,7.38
NVDA,2008.10.09,22747525,6.92,6.92,6.93
NVDA,2008.10.10,30013554,6.81,6.81,6.82
NVDA,2008.10.13,22922016,8.05,8.05,8.06
NVDA,2008.10.14,30247704,7.87,7.87,7.88
NVDA,2008.10.15,21358469,7.02,7.02,7.03
NVDA,2008.10.16,25506051,7.7,7.68,7.69
NVDA,2008.10.17,20986001,7.65,7.65,7.67
NVDA,2008.10.20,14895159,7.8,7.79,7.8
NVDA,2008.10.21,16477890,7.2,7.17,7.18
NVDA,2008.10.22,15034510,6.93,6.93,6.94
NVDA,2008.10.23,20805644,6.54,6.54,6.56
NVDA,2008.10.24,19981642,6.61,6.6,6.61
NVDA,2008.10.27,17475559,6.97,6.97,6.98
NVDA,2008.10.28,21247194,8.02,7.99,8
NVDA,2008.10.29,24497444,8.28,8.28,8.29
NVDA,2008.10.30,16434148,8.63,8.63,8.64
NVDA,2008.10.31,15221282,8.76,8.75,8.75
NVDA,2008.11.03,18101856,8.44,8.4,8.42
NVDA,2008.11.04,15489525,8.98,8.96,8.97
NVDA,2008.11.05,19702516,8.51,8.52,8.54
NVDA,2008.11.06,20005882,7.62,7.63,7.64
NVDA,2008.11.07,28304962,8.72,8.71,8.72
NVDA,2008.11.10,14446518,8.16,8.13,8.15
NVDA,2008.11.11,14414366,7.8,7.8,7.81
NVDA,2008.11.12,16152212,7.34,7.34,7.36
NVDA,2008.11.13,20054128,7.94,7.93,7.94
NVDA,2008.11.14,18528341,7.17,7.17,7.18
NVDA,2008.11.17,9676604,7.02,7,7.02
NVDA,2008.11.18,14123745,6.79,6.78,6.79
NVDA,2008.11.19,12507055,6.23,6.23,6.24
NVDA,2008.11.20,21178517,5.9,5.91,5.92
NVDA,2008.11.21,14984039,6.38,6.37,6.38
NVDA,2008.11.24,15008364,6.8,6.77,6.8
NVDA,2008.11.25,13211684,6.99,7,7
NVDA,2008.11.26,15019734,7.61,7.6,7.61
NVDA,2008.11.28,4397936,7.47,7.48,7.48
NVDA,2008.12.01,13677781,6.83,6.84,6.87
NVDA,2008.12.02,11999689,7.21,7.21,7.22
NVDA,2008.12.03,14616190,7.58,7.57,7.58
NVDA,2008.12.04,11658006,7.08,7.07,7.08
NVDA,2008.12.05,10962587,7.36,7.35,7.36
NVDA,2008.12.08,17683839,7.12,7.11,7.12
NVDA,2008.12.09,20494653,7.81,7.81,7.82
NVDA,2008.12.10,24029310,8.55,8.55,8.56
NVDA,2008.12.11,14573267,8.19,8.19,8.2
NVDA,2008.12.12,16981947,8.6,8.6,8.61
NVDA,2008.12.15,11929298,8.32,8.32,8.33
NVDA,2008.12.16,12501059,8.88,8.86,8.88
NVDA,2008.12.17,16876775,9.32,9.32,9.33
NVDA,2008.12.18,13773054,8.46,8.46,8.47
NVDA,2008.12.19,15664304,8.52,8.51,8.52
NVDA,2008.12.22,13169169,8.02,8.01,8.02
NVDA,2008.12.23,9503163,7.91,7.91,7.92
NVDA,2008.12.24,3697422,7.72,7.7,7.71
NVDA,2008.12.26,5698811,7.51,7.5,7.51
NVDA,2008.12.29,11583101,7.75,7.74,7.75
NVDA,2008.12.30,10333356,8.02,8.01,8.02
NVDA,2008.12.31,11122016,8.07,8.08,8.09
NVDA,2009.01.02,12581515,8.71,8.68,8.69
NVDA,2009.01.05,17522072,8.87,8.88,8.89
NVDA,2009.01.06,16692700,9.172,9.18,9.19
NVDA,2009.01.07,21883117,8.62,8.61,8.62
NVDA,2009.01.08,25664586,8.4,8.39,8.4
NVDA,2009.01.09,19172165,7.93,7.93,7.94
NVDA,2009.01.12,16208677,7.61,7.6,7.61
NVDA,2009.01.13,45947509,7.65,7.64,7.65
NVDA,2009.01.14,24477846,7.31,7.31,7.32
NVDA,2009.01.15,22141301,7.57,7.56,7.57
NVDA,2009.01.16,20929665,7.99,7.98,7.99
NVDA,2009.01.20,17766876,7.21,7.21,7.22
NVDA,2009.01.21,16334389,7.56,7.55,7.56
NVDA,2009.01.22,13801749,7.42,7.41,7.42
NVDA,2009.01.23,15945234,7.71,7.7,7.71
NVDA,2009.01.26,14653331,7.97,7.97,7.98
NVDA,2009.01.27,18258343,8.44,8.44,8.45
NVDA,2009.01.28,18211259,8.79,8.78,8.79
NVDA,2009.01.29,10411541,8.28,8.28,8.29
NVDA,2009.01.30,12768198,7.95,7.95,7.96
NVDA,2009.02.02,14558833,8.38,8.37,8.38
NVDA,2009.02.03,9990492,8.48,8.48,8.49
NVDA,2009.02.04,19623452,8.72,8.7,8.72
NVDA,2009.02.05,23198834,9.36,9.36,9.37
NVDA,2009.02.06,29123242,9.87,9.85,9.86
NVDA,2009.02.09,18035357,9.74,9.7,9.73
NVDA,2009.02.10,28506122,9.32,9.32,9.33
NVDA,2009.02.11,49934804,8.15,8.12,8.18
NVDA,2009.02.12,25893749,8.32,8.31,8.32
NVDA,2009.02.13,19246716,8.31,8.3,8.31
NVDA,2009.02.17,19750467,7.83,7.83,7.84
NVDA,2009.02.18,16348014,8.04,8.03,8.04
NVDA,2009.02.19,18732607,7.42,7.42,7.43
NVDA,2009.02.20,19500007,7.61,7.6,7.61
NVDA,2009.02.23,17185089,7.26,7.27,7.28
NVDA,2009.02.24,16703787,7.91,7.88,7.89
NVDA,2009.02.25,17786387,8,8,8.01
NVDA,2009.02.26,28170050,8.26,8.26,8.27
NVDA,2009.02.27,19091227,8.28,8.26,8.28
NVDA,2009.03.02,17630603,7.58,7.59,7.6
NVDA,2009.03.03,26186323,7.88,7.87,7.88
NVDA,2009.03.04,27883439,8.46,8.46,8.47
NVDA,2009.03.05,24052459,8.26,8.26,8.28
NVDA,2009.03.06,24582930,8.39,8.39,8.41
NVDA,2009.03.09,17188150,8.3,8.3,8.31
NVDA,2009.03.10,31517167,9.05,9.02,9.04
NVDA,2009.03.11,21744715,9.3,9.25,9.3
NVDA,2009.03.12,40281619,9.85,9.84,9.85
NVDA,2009.03.13,30072667,9.8,9.79,9.8
NVDA,2009.03.16,17674403,9.42,9.42,9.44
NVDA,2009.03.17,25317722,9.89,9.87,9.89
NVDA,2009.03.18,34213896,10.2,10.19,10.2
NVDA,2009.03.19,21039053,10.08,10.07,10.08
NVDA,2009.03.20,27482648,9.53,9.53,9.54
NVDA,2009.03.23,20571243,10.22,10.2,10.22
NVDA,2009.03.24,27975242,9.78,9.78,9.79
NVDA,2009.03.25,31271065,9.94,9.94,9.95
NVDA,2009.03.26,33504169,10.56,10.54,10.56
NVDA,2009.03.27,18432067,10.46,10.46,10.47
NVDA,2009.03.30,19706439,9.79,9.79,9.81
NVDA,2009.03.31,20269635,9.86,9.83,9.86
NVDA,2009.04.01,22488669,10.11,10.1,10.1
NVDA,2009.04.02,25246990,10.58,10.56,10.57
NVDA,2009.04.03,25202354,11.32,11.31,11.32
NVDA,2009.04.06,22324335,11.35,11.36,11.41
NVDA,2009.04.07,15327160,10.96,10.95,10.96
NVDA,2009.04.08,18404546,11.41,11.4,11.41
NVDA,2009.04.09,22766028,12.04,12.02,12.03
NVDA,2009.04.13,19330558,11.65,11.65,11.66
NVDA,2009.04.14,17985045,11.72,11.69,11.71
NVDA,2009.04.15,26298638,11.39,11.39,11.41
NVDA,2009.04.16,26116076,11.68,11.65,11.67
NVDA,2009.04.17,17499475,11.76,11.74,11.75
NVDA,2009.04.20,14909605,11.05,11.05,11.06
NVDA,2009.04.21,23466735,11.02,11,11.02
NVDA,2009.04.22,23093716,11.35,11.36,11.39
NVDA,2009.04.23,18999126,11.17,11.18,11.21
NVDA,2009.04.24,19127341,11.43,11.41,11.43
NVDA,2009.04.27,19818605,11.02,11.01,11.02
NVDA,2009.04.28,15999134,11.05,11.05,11.06
NVDA,2009.04.29,21624143,10.88,10.87,10.89
NVDA,2009.04.30,27913323,11.48,11.47,11.48
NVDA,2009.05.01,21225406,11.67,11.66,11.67
NVDA,2009.05.04,23304714,12.3,12.3,12.31
NVDA,2009.05.05,21071657,11.8,11.79,11.8
NVDA,2009.05.06,23527534,11.56,11.55,11.56
NVDA,2009.05.07,32470744,10.73,10.72,10.74
NVDA,2009.05.08,73520286,9.25,9.23,9.25
NVDA,2009.05.11,26121774,9.43,9.43,9.44
NVDA,2009.05.12,30167457,8.98,8.97,8.98
NVDA,2009.05.13,32769132,8.4,8.38,8.39
NVDA,2009.05.14,25562911,8.52,8.51,8.52
NVDA,2009.05.15,19604513,8.74,8.74,8.76
NVDA,2009.05.18,23551412,9.27,9.27,9.28
NVDA,2009.05.19,21605095,9.45,9.46,9.47
NVDA,2009.05.20,32853327,9.73,9.72,9.73
NVDA,2009.05.21,24248733,9.67,9.66,9.67
NVDA,2009.05.22,18037022,9.82,9.82,9.83
NVDA,2009.05.26,21768513,10.35,10.34,10.35
NVDA,2009.05.27,20491474,10.37,10.37,10.39
NVDA,2009.05.28,25004146,10.51,10.49,10.51
NVDA,2009.05.29,20967552,10.43,10.41,10.42
NVDA,2009.06.01,25714878,10.94,10.94,10.95
NVDA,2009.06.02,22796879,10.85,10.84,10.85
NVDA,2009.06.03,18489384,10.51,10.5,10.51
NVDA,2009.06.04,16932602,10.89,10.88,10.89
NVDA,2009.06.05,14115834,10.83,10.83,10.84
NVDA,2009.06.08,11939044,10.77,10.76,10.77
NVDA,2009.06.09,18234684,11.36,11.36,11.38
NVDA,2009.06.10,20944332,11.72,11.72,11.75
NVDA,2009.06.11,21039432,11.57,11.56,11.57
NVDA,2009.06.12,14972477,11.51,11.5,11.51
NVDA,2009.06.15,11212016,11.32,11.3,11.32
NVDA,2009.06.16,14960170,11.01,11,11.01
NVDA,2009.06.17,20087008,11.28,11.27,11.28
NVDA,2009.06.18,14236377,11.06,11.04,11.06
NVDA,2009.06.19,18761849,11.18,11.21,11.22
NVDA,2009.06.22,14449888,10.55,10.53,10.54
NVDA,2009.06.23,14842200,10.5,10.48,10.49
NVDA,2009.06.24,12960712,10.85,10.85,10.86
NVDA,2009.06.25,21871367,11.42,11.42,11.43
NVDA,2009.06.26,12913832,11.57,11.56,11.57
NVDA,2009.06.29,12823611,11.57,11.56,11.57
NVDA,2009.06.30,14840988,11.29,11.29,11.31
NVDA,2009.07.01,17507201,11.34,11.33,11.34
NVDA,2009.07.02,13895358,10.9,10.89,10.9
NVDA,2009.07.06,18884904,10.55,10.54,10.56
NVDA,2009.07.07,26955396,10.09,10.08,10.09
NVDA,2009.07.08,30287851,10.11,10.11,10.12
NVDA,2009.07.09,17983422,10.33,10.31,10.33
NVDA,2009.07.10,13105170,10.37,10.37,10.38
NVDA,2009.07.13,14014012,10.49,10.49,10.5
NVDA,2009.07.14,11407179,10.71,10.71,10.72
NVDA,2009.07.15,25687885,11.15,11.14,11.15
NVDA,2009.07.16,23905916,11.73,11.74,11.75
NVDA,2009.07.17,21350155,12.07,12.07,12.09
NVDA,2009.07.20,19685965,12.22,12.22,12.24
NVDA,2009.07.21,23644393,11.97,11.96,11.97
NVDA,2009.07.22,15128266,12.27,12.27,12.28
NVDA,2009.07.23,26400511,13,12.99,13
NVDA,2009.07.24,16406923,12.96,12.97,12.98
NVDA,2009.07.27,17053875,13.02,13.02,13.03
NVDA,2009.07.28,14202319,13.04,13.04,13.05
NVDA,2009.07.29,9436945,12.78,12.78,12.79
NVDA,2009.07.30,11814510,12.88,12.86,12.88
NVDA,2009.07.31,13596957,12.93,12.92,12.93
NVDA,2009.08.03,11911002,13.28,13.26,13.28
NVDA,2009.08.04,17482319,13.37,13.36,13.37
NVDA,2009.08.05,15358072,13.4,13.4,13.42
NVDA,2009.08.06,24855411,13.12,13.12,13.14
NVDA,2009.08.07,35202830,13.71,13.71,13.72
NVDA,2009.08.10,17418687,13.26,13.24,13.26
NVDA,2009.08.11,12136850,12.95,12.93,12.94
NVDA,2009.08.12,16014693,13.43,13.43,13.44
NVDA,2009.08.13,14200875,13.83,13.83,13.84
NVDA,2009.08.14,10778332,13.42,13.42,13.43
NVDA,2009.08.17,11776637,12.86,12.85,12.86
NVDA,2009.08.18,15968358,13.33,13.33,13.34
NVDA,2009.08.19,13921389,13.18,13.16,13.18
NVDA,2009.08.20,20594381,13.7,13.7,13.71
NVDA,2009.08.21,15275754,13.93,13.92,13.93
NVDA,2009.08.24,11633814,13.54,13.53,13.54
NVDA,2009.08.25,11205285,13.66,13.66,13.67
NVDA,2009.08.26,10944318,13.82,13.82,13.83
NVDA,2009.08.27,13925279,14.01,14.01,14.03
NVDA,2009.08.28,22149320,14.73,14.72,14.73
NVDA,2009.08.31,10959750,14.52,14.49,14.53
NVDA,2009.09.01,18591963,14.03,14,14.01
NVDA,2009.09.02,10220126,14.23,14.21,14.23
NVDA,2009.09.03,13437908,14.57,14.57,14.58
NVDA,2009.09.04,12922965,15.11,15.11,15.12
NVDA,2009.09.08,13847419,15.53,15.52,15.53
NVDA,2009.09.09,14429728,15.96,15.95,15.96
NVDA,2009.09.10,15310307,16.47,16.44,16.47
NVDA,2009.09.11,17998111,16.318,16.3,16.32
NVDA,2009.09.14,12358877,16.05,16.04,16.06
NVDA,2009.09.15,13739610,16.38,16.36,16.38
NVDA,2009.09.16,18015656,15.94,15.93,15.94
NVDA,2009.09.17,23215619,15.24,15.23,15.25
NVDA,2009.09.18,15218530,15.22,15.22,15.23
NVDA,2009.09.21,14839233,15.15,15.15,15.17
NVDA,2009.09.22,9135129,15.18,15.17,15.18
NVDA,2009.09.23,12084014,14.94,14.94,14.95
NVDA,2009.09.24,13947187,14.74,14.74,14.76
NVDA,2009.09.25,9541691,14.5,14.49,14.5
NVDA,2009.09.28,11794321,14.83,14.82,14.83
NVDA,2009.09.29,11863307,14.56,14.55,14.56
NVDA,2009.09.30,22039723,15.03,15.02,15.03
NVDA,2009.10.01,25258385,13.96,13.96,13.97
NVDA,2009.10.02,15511877,13.85,13.83,13.85
NVDA,2009.10.05,18983250,13.78,13.77,13.78
NVDA,2009.10.06,19167053,14.01,14,14.01
NVDA,2009.10.07,11588845,13.9,13.89,13.9
NVDA,2009.10.08,31160028,13.99,13.98,13.99
NVDA,2009.10.09,15557970,14.17,14.15,14.17
NVDA,2009.10.12,12560473,14.01,14,14.01
NVDA,2009.10.13,15165624,13.96,13.94,13.95
NVDA,2009.10.14,27757994,13.94,13.93,13.94
NVDA,2009.10.15,27427648,13.53,13.54,13.55
NVDA,2009.10.16,25600586,13.22,13.21,13.22
NVDA,2009.10.19,17475215,13.7,13.7,13.71
NVDA,2009.10.20,16627054,13.71,13.7,13.71
NVDA,2009.10.21,12698488,13.38,13.37,13.38
NVDA,2009.10.22,9583795,13.47,13.45,13.47
NVDA,2009.10.23,10838330,13.15,13.14,13.15
NVDA,2009.10.26,12155237,12.98,12.98,12.99
NVDA,2009.10.27,14903637,12.54,12.53,12.54
NVDA,2009.10.28,19498764,12.02,12.02,12.03
NVDA,2009.10.29,16059812,12.55,12.53,12.54
NVDA,2009.10.30,15233006,11.96,11.96,11.97
NVDA,2009.11.02,14957915,12.07,12.06,12.07
NVDA,2009.11.03,22015191,12.01,12,12.01
NVDA,2009.11.04,23046613,11.98,11.97,11.98
NVDA,2009.11.05,24134710,12.27,12.26,12.27
NVDA,2009.11.06,41153741,13.16,13.16,13.17
NVDA,2009.11.09,20571422,13.46,13.46,13.47
NVDA,2009.11.10,19639230,13.13,13.12,13.13
NVDA,2009.11.11,21905607,13.5,13.5,13.51
NVDA,2009.11.12,12719364,13.46,13.46,13.48
NVDA,2009.11.13,9816304,13.56,13.56,13.57
NVDA,2009.11.16,10173083,13.75,13.75,13.76
NVDA,2009.11.17,8860717,13.73,13.72,13.73
NVDA,2009.11.18,11461153,13.52,13.51,13.52
NVDA,2009.11.19,20949356,12.98,12.97,12.98
NVDA,2009.11.20,10722135,12.9,12.9,12.91
NVDA,2009.11.23,9847816,13,12.99,13
NVDA,2009.11.24,10533321,12.92,12.92,12.93
NVDA,2009.11.25,11114724,13.07,13.07,13.08
NVDA,2009.11.27,7070397,12.79,12.78,12.79
NVDA,2009.11.30,12831320,13.06,13.05,13.06
NVDA,2009.12.01,11671167,13.32,13.33,13.34
NVDA,2009.12.02,15151250,13.72,13.72,13.73
NVDA,2009.12.03,16585817,13.83,13.83,13.84
NVDA,2009.12.04,20765757,14.26,14.26,14.27
NVDA,2009.12.07,68570708,16.09,16.09,16.1
NVDA,2009.12.08,27037563,15.31,15.29,15.3
NVDA,2009.12.09,16897859,15.69,15.69,15.71
NVDA,2009.12.10,10504537,15.41,15.39,15.4
NVDA,2009.12.11,10510054,15.21,15.22,15.23
NVDA,2009.12.14,10208497,15.67,15.67,15.69
NVDA,2009.12.15,11230842,15.65,15.65,15.66
NVDA,2009.12.16,42314733,16.91,16.91,16.92
NVDA,2009.12.17,25568822,16.83,16.84,16.86
NVDA,2009.12.18,20464981,16.82,16.83,16.84
NVDA,2009.12.21,10799789,17.42,17.42,17.43
NVDA,2009.12.22,19945775,17.88,18.05,18.06
NVDA,2009.12.23,11142864,18.13,18.12,18.13
NVDA,2009.12.24,3463899,18.09,18.08,18.09
NVDA,2009.12.28,11736099,17.8,17.8,17.81
NVDA,2009.12.29,11960982,18.02,18.01,18.02
NVDA,2009.12.30,17702407,18.67,18.67,18.68
NVDA,2009.12.31,17581596,18.68,18.66,18.68
NVDA,2010.01.04,20156410,18.49,18.49,18.5
NVDA,2010.01.05,18292140,18.76,18.75,18.76
NVDA,2010.01.06,16315670,18.88,18.89,18.9
NVDA,2010.01.07,13796019,18.51,18.5,18.51
NVDA,2010.01.08,12061066,18.55,18.55,18.56
NVDA,2010.01.11,14008976,18.29,18.29,18.3
NVDA,2010.01.12,15789343,17.67,17.66,17.67
NVDA,2010.01.13,12811451,17.91,17.9,17.91
NVDA,2010.01.14,15313900,17.63,17.63,17.65
NVDA,2010.01.15,20631645,17.11,17.11,17.12
NVDA,2010.01.19,13701496,17.43,17.43,17.44
NVDA,2010.01.20,18103387,17.355,17.35,17.36
NVDA,2010.01.21,15344637,17.05,17.04,17.05
NVDA,2010.01.22,26829250,16.46,16.47,16.48
NVDA,2010.01.25,16197521,16.74,16.73,16.74
NVDA,2010.01.26,17979067,16.21,16.21,16.22
NVDA,2010.01.27,20426016,16.65,16.64,16.65
NVDA,2010.01.28,17308690,16.09,16.09,16.11
NVDA,2010.01.29,19486599,15.39,15.38,15.39
NVDA,2010.02.01,23870492,16.57,16.58,16.59
NVDA,2010.02.02,21358455,16.74,16.73,16.74
NVDA,2010.02.03,14138527,16.88,16.87,16.89
NVDA,2010.02.04,19706570,15.9,15.88,15.89
NVDA,2010.02.05,15240093,16.22,16.22,16.23
NVDA,2010.02.08,11211649,16.19,16.18,16.19
NVDA,2010.02.09,23369532,16.06,16.06,16.07
NVDA,2010.02.10,13464342,16.37,16.37,16.38
NVDA,2010.02.11,17502498,17.12,17.1,17.12
NVDA,2010.02.12,19636926,17.35,17.35,17.37
NVDA,2010.02.16,11531349,17.67,17.65,17.67
NVDA,2010.02.17,22008570,17.84,17.84,17.85
NVDA,2010.02.18,38052594,16.67,16.66,16.67
NVDA,2010.02.19,12840698,16.58,16.56,16.59
NVDA,2010.02.22,11517300,16.61,16.61,16.62
NVDA,2010.02.23,12327237,16.21,16.21,16.23
NVDA,2010.02.24,11246688,16.55,16.54,16.55
NVDA,2010.02.25,14546279,16.4,16.39,16.4
NVDA,2010.02.26,9904630,16.2,16.19,16.2
NVDA,2010.03.01,13980051,16.85,16.86,16.86
NVDA,2010.03.02,13561777,16.84,16.82,16.83
NVDA,2010.03.03,10080881,16.63,16.63,16.64
NVDA,2010.03.04,14015266,16.66,16.65,16.66
NVDA,2010.03.05,15919060,17.17,17.16,17.18
NVDA,2010.03.08,11055576,16.92,16.92,16.93
NVDA,2010.03.09,20899140,17.55,17.55,17.56
NVDA,2010.03.10,10589138,17.59,17.57,17.58
NVDA,2010.03.11,13581952,17.19,17.19,17.2
NVDA,2010.03.12,13133555,17.25,17.24,17.24
NVDA,2010.03.15,9048742,17.16,17.15,17.16
NVDA,2010.03.16,16717976,17.755,17.75,17.76
NVDA,2010.03.17,16402698,18.1,18.09,18.1
NVDA,2010.03.18,18650118,17.46,17.48,17.49
NVDA,2010.03.19,14707500,17.25,17.25,17.26
NVDA,2010.03.22,10963702,17.53,17.53,17.54
NVDA,2010.03.23,12413321,17.89,17.87,17.88
NVDA,2010.03.24,10983266,17.29,17.31,17.32
NVDA,2010.03.25,12471121,17.34,17.34,17.35
NVDA,2010.03.26,8712455,17.34,17.32,17.33
NVDA,2010.03.29,9995661,17.56,17.55,17.56
NVDA,2010.03.30,8161208,17.63,17.62,17.63
NVDA,2010.03.31,9817000,17.4,17.38,17.39
NVDA,2010.04.01,8565541,17.22,17.2,17.21
NVDA,2010.04.05,10393960,17.48,17.48,17.49
NVDA,2010.04.06,20313759,17.05,17.05,17.06
NVDA,2010.04.07,20528980,17.16,17.15,17.16
NVDA,2010.04.08,26039534,16.88,16.87,16.88
NVDA,2010.04.09,20501162,16.99,16.98,16.99
NVDA,2010.04.12,13723813,17.3,17.29,17.3
NVDA,2010.04.13,16296570,17.66,17.64,17.65
NVDA,2010.04.14,22615397,17.88,17.89,17.9
NVDA,2010.04.15,24040799,18.01,18.01,18.02
NVDA,2010.04.16,48341149,17.06,17.04,17.06
NVDA,2010.04.19,27501618,16.98,16.97,16.98
NVDA,2010.04.20,17044286,17.04,17.03,17.04
NVDA,2010.04.21,22505447,16.6,16.6,16.59
NVDA,2010.04.22,16536470,16.67,16.67,16.67
NVDA,2010.04.23,18993130,16.44,16.43,16.44
NVDA,2010.04.26,12351119,16.6,16.6,16.61
NVDA,2010.04.27,15288036,16.13,16.13,16.14
NVDA,2010.04.28,16919077,16.16,16.17,16.18
NVDA,2010.04.29,24773709,16.65,16.65,16.65
NVDA,2010.04.30,26848453,15.71,15.72,15.73
NVDA,2010.05.03,27103496,15.54,15.53,15.54
NVDA,2010.05.04,32940309,14.75,14.75,14.76
NVDA,2010.05.05,33468453,14.5,14.5,14.51
NVDA,2010.05.06,25325544,14.2,14.19,14.21
NVDA,2010.05.07,29205037,13.96,13.96,13.97
NVDA,2010.05.10,24664969,14.56,14.57,14.59
NVDA,2010.05.11,20950521,14.4,14.4,14.41
NVDA,2010.05.12,22618082,14.68,14.66,14.68
NVDA,2010.05.13,31435604,14.65,14.65,14.66
NVDA,2010.05.14,62518368,12.96,12.98,12.99
NVDA,2010.05.17,21555456,12.99,12.99,13
NVDA,2010.05.18,17153948,12.56,12.57,12.58
NVDA,2010.05.19,20848838,12.76,12.75,12.76
NVDA,2010.05.20,28422917,12.46,12.43,12.44
NVDA,2010.05.21,26966574,12.73,12.74,12.75
NVDA,2010.05.24,16740419,12.36,12.35,12.36
NVDA,2010.05.25,24324360,12.69,12.7,12.71
NVDA,2010.05.26,25033258,12.75,12.75,12.76
NVDA,2010.05.27,17955774,13.5,13.49,13.5
NVDA,2010.05.28,13735432,13.14,13.13,13.14
NVDA,2010.06.01,13304212,12.58,12.57,12.58
NVDA,2010.06.02,16306482,12.72,12.72,12.73
NVDA,2010.06.03,14734093,12.7,12.69,12.7
NVDA,2010.06.04,16866191,12.095,12.09,12.1
NVDA,2010.06.07,14542535,11.5025,11.51,11.52
NVDA,2010.06.08,24312329,11.18,11.17,11.19
NVDA,2010.06.09,17536501,10.91,10.9,10.91
NVDA,2010.06.10,15383007,11.35,11.35,11.36
NVDA,2010.06.11,11140817,11.61,11.6,11.61
NVDA,2010.06.14,9453235,11.36,11.34,11.35
NVDA,2010.06.15,13272782,11.9225,11.92,11.93
NVDA,2010.06.16,9243061,11.77,11.77,11.78
NVDA,2010.06.17,21580370,12.22,12.21,12.22
NVDA,2010.06.18,23554064,12.3,12.29,12.3
NVDA,2010.06.21,14590721,12.01,12,12.01
NVDA,2010.06.22,20547879,11.56,11.55,11.56
NVDA,2010.06.23,15450339,11.69,11.67,11.68
NVDA,2010.06.24,18225825,11.11,11.1,11.11
NVDA,2010.06.25,12746979,11.08,11.07,11.08
NVDA,2010.06.28,9362960,11.1,11.08,11.09
NVDA,2010.06.29,16625573,10.48,10.49,10.5
NVDA,2010.06.30,15659393,10.21,10.21,10.22
NVDA,2010.07.01,18538231,10.38,10.37,10.38
NVDA,2010.07.02,18505127,10.25,10.25,10.26
NVDA,2010.07.06,17891690,10.14,10.13,10.13
NVDA,2010.07.07,15270354,10.63,10.63,10.64
NVDA,2010.07.08,19646733,10.31,10.29,10.3
NVDA,2010.07.09,14341603,10.35,10.34,10.35
NVDA,2010.07.12,14187755,10.54,10.54,10.55
NVDA,2010.07.13,18155473,10.92,10.92,10.93
NVDA,2010.07.14,33992220,11.03,11.02,11.03
NVDA,2010.07.15,23910470,10.72,10.72,10.73
NVDA,2010.07.16,32308184,10.05,10.04,10.05
NVDA,2010.07.19,20022797,10.46,10.45,10.46
NVDA,2010.07.20,29095257,10.72,10.72,10.73
NVDA,2010.07.21,15684110,10.37,10.36,10.37
NVDA,2010.07.22,11611086,10.54,10.53,10.54
NVDA,2010.07.23,20492549,10.36,10.35,10.36
NVDA,2010.07.26,17148411,10.55,10.55,10.56
NVDA,2010.07.27,17143042,10.46,10.46,10.47
NVDA,2010.07.28,33105769,10.13,10.12,10.13
NVDA,2010.07.29,66732862,9.13,9.12,9.13
NVDA,2010.07.30,24691539,9.19,9.17,9.18
NVDA,2010.08.02,22995890,9.18,9.15,9.16
NVDA,2010.08.03,24080239,8.94,8.92,8.93
NVDA,2010.08.04,21455614,9.32,9.32,9.33
NVDA,2010.08.05,19828093,9.44,9.43,9.44
NVDA,2010.08.06,18570606,9.55,9.55,9.55
NVDA,2010.08.09,11706630,9.64,9.63,9.64
NVDA,2010.08.10,19388736,9.2425,9.24,9.25
NVDA,2010.08.11,19975786,8.8825,8.88,8.89
NVDA,2010.08.12,33779189,8.961,8.96,8.97
NVDA,2010.08.13,45040093,9.39,9.38,9.39
NVDA,2010.08.16,20408168,9.15,9.14,9.15
NVDA,2010.08.17,12082839,9.27,9.26,9.27
NVDA,2010.08.18,8867817,9.32,9.31,9.32
NVDA,2010.08.19,40487388,9.88,9.89,9.9
NVDA,2010.08.20,32741549,9.97,9.97,9.98
NVDA,2010.08.23,18772986,9.82,9.83,9.83
NVDA,2010.08.24,16100289,9.72,9.72,9.73
NVDA,2010.08.25,19025478,9.92,9.92,9.93
NVDA,2010.08.26,16535392,9.8,9.8,9.81
NVDA,2010.08.27,26644013,10.12,10.1,10.11
NVDA,2010.08.30,15125289,9.64,9.65,9.66
NVDA,2010.08.31,23372598,9.325,9.33,9.34
NVDA,2010.09.01,21355712,9.401,9.4,9.41
NVDA,2010.09.02,14956231,9.57,9.57,9.58
NVDA,2010.09.03,14227501,9.899,9.89,9.9
NVDA,2010.09.07,22653258,9.99,9.98,9.99
NVDA,2010.09.08,30691024,10.32,10.32,10.33
NVDA,2010.09.09,17533606,10.18,10.18,10.19
NVDA,2010.09.10,15299113,10.07,10.12,10.13
NVDA,2010.09.13,25462660,10.64,10.64,10.65
NVDA,2010.09.14,17511341,10.54,10.53,10.54
NVDA,2010.09.15,13954449,10.56,10.55,10.56
NVDA,2010.09.16,9171796,10.565,10.56,10.57
NVDA,2010.09.17,10464478,10.55,10.56,10.57
NVDA,2010.09.20,11129549,10.7099,10.7,10.71
NVDA,2010.09.21,44605531,11.29,11.28,11.29
NVDA,2010.09.22,25124958,11.39,11.4,11.41
NVDA,2010.09.23,31139421,11.62,11.62,11.63
NVDA,2010.09.24,27269580,12.26,12.27,12.28
NVDA,2010.09.27,25087407,11.995,11.99,12
NVDA,2010.09.28,18201685,11.971,11.97,11.98
NVDA,2010.09.29,24478921,11.88,11.87,11.88
NVDA,2010.09.30,19834083,11.682,11.68,11.69
NVDA,2010.10.01,25098325,11.35,11.34,11.35
NVDA,2010.10.04,18831763,11.24,11.23,11.24
NVDA,2010.10.05,18936331,11.32,11.31,11.32
NVDA,2010.10.06,26549498,10.78,10.77,10.78
NVDA,2010.10.07,19140929,10.7,10.69,10.7
NVDA,2010.10.08,17757601,10.86,10.86,10.87
NVDA,2010.10.11,11143295,10.81,10.8,10.8
NVDA,2010.10.12,15219251,11.015,11.02,11.03
NVDA,2010.10.13,24307411,11.34,11.33,11.34
NVDA,2010.10.14,15059966,11.16,11.16,11.17
NVDA,2010.10.15,16131014,11.2895,11.28,11.29
NVDA,2010.10.18,11269946,11.36,11.35,11.36
NVDA,2010.10.19,21766858,11.2875,11.28,11.29
NVDA,2010.10.20,19186321,11.29,11.28,11.29
NVDA,2010.10.21,25454841,11.09,11.08,11.09
NVDA,2010.10.22,33247469,11.8,11.79,11.8
NVDA,2010.10.25,16917597,11.91,11.9,11.91
NVDA,2010.10.26,16951043,11.87,11.86,11.87
NVDA,2010.10.27,12487430,12.04,12.02,12.03
NVDA,2010.10.28,17695658,12.05,12.04,12.05
NVDA,2010.10.29,13931041,12.0205,12.02,12.03
NVDA,2010.11.01,11924899,12.04,12.03,12.04
NVDA,2010.11.02,14592967,12.285,12.28,12.29
NVDA,2010.11.03,16875457,12.38,12.38,12.39
NVDA,2010.11.04,17559707,12.4,12.39,12.4
NVDA,2010.11.05,18447108,12.605,12.6,12.61
NVDA,2010.11.08,15200400,12.6575,12.65,12.66
NVDA,2010.11.09,15927461,12.59,12.58,12.59
NVDA,2010.11.10,13099947,12.74,12.73,12.74
NVDA,2010.11.11,27372061,12.611,12.59,12.6
NVDA,2010.11.12,53795014,13.26,13.25,13.26
NVDA,2010.11.15,18438075,13.1005,13.1,13.11
NVDA,2010.11.16,18576617,12.7125,12.71,12.72
NVDA,2010.11.17,13889174,12.92,12.91,12.92
NVDA,2010.11.18,24990148,13.32,13.31,13.32
NVDA,2010.11.19,18001409,13.752,13.75,13.76
NVDA,2010.11.22,11680673,13.76,13.77,13.78
NVDA,2010.11.23,11561729,13.44,13.43,13.44
NVDA,2010.11.24,10035939,13.77,13.76,13.77
NVDA,2010.11.26,3642147,13.64,13.64,13.65
NVDA,2010.11.29,11806495,13.75,13.75,13.76
NVDA,2010.11.30,18120786,13.609,13.6,13.61
NVDA,2010.12.01,15828177,14.21,14.18,14.19
NVDA,2010.12.02,13305315,14.38,14.38,14.39
NVDA,2010.12.03,15257266,14.79,14.78,14.79
NVDA,2010.12.06,11046231,14.5125,14.5,14.51
NVDA,2010.12.07,25821933,14.98,14.98,14.99
NVDA,2010.12.08,15446287,15.11,15.1,15.11
NVDA,2010.12.09,23684398,14.8625,14.86,14.87
NVDA,2010.12.10,11384418,14.9475,14.94,14.95
NVDA,2010.12.13,15309918,14.5685,14.59,14.6
NVDA,2010.12.14,18995691,14.5925,14.59,14.6
NVDA,2010.12.15,15710124,14.27,14.26,14.27
NVDA,2010.12.16,15928775,14.2875,14.28,14.29
NVDA,2010.12.17,14921115,14.37,14.37,14.38
NVDA,2010.12.20,8677626,14.31,14.31,14.32
NVDA,2010.12.21,11734635,14.87,14.86,14.87
NVDA,2010.12.22,12025605,15.03,15.03,15.04
NVDA,2010.12.23,6885982,14.92,14.91,14.92
NVDA,2010.12.27,6441517,15,15,15.01
NVDA,2010.12.28,4899719,14.94,14.93,14.94
NVDA,2010.12.29,4476977,14.94,14.93,14.94
NVDA,2010.12.30,4402390,14.99,14.99,15.01
NVDA,2010.12.31,9824458,15.4,15.41,15.42
NVDA,2011.01.03,20585996,15.82,15.82,15.83
NVDA,2011.01.04,16372467,15.77,15.76,15.77
NVDA,2011.01.05,35836001,16.98,16.98,16.99
NVDA,2011.01.06,87693472,19.33,19.33,19.34
NVDA,2011.01.07,64810992,19.87,19.89,19.9
NVDA,2011.01.10,44044424,20.631,20.63,20.64
NVDA,2011.01.11,68122689,20.31,20.29,20.3
NVDA,2011.01.12,86197484,23.3525,23.34,23.36
NVDA,2011.01.13,67887504,23.39,23.38,23.39
NVDA,2011.01.14,40168428,23.59,23.6,23.61
NVDA,2011.01.18,45813407,23.035,23.03,23.04
NVDA,2011.01.19,30169874,22.41,22.39,22.4
NVDA,2011.01.20,28052084,22.429,22.41,22.43
NVDA,2011.01.21,18614243,22.219,22.21,22.22
NVDA,2011.01.24,51793673,24.73,24.71,24.73
NVDA,2011.01.25,27374114,23.97,23.96,23.97
NVDA,2011.01.26,27081420,24.54,24.52,24.53
NVDA,2011.01.27,16608989,24.471,24.47,24.48
NVDA,2011.01.28,27613247,23.76,23.77,23.78
NVDA,2011.01.31,18934207,23.92,23.91,23.92
NVDA,2011.02.01,16517240,24.47,24.45,24.47
NVDA,2011.02.02,40447630,25.58,25.58,25.59
NVDA,2011.02.03,26004103,25.095,25.1,25.11
NVDA,2011.02.04,22010416,25.67,25.67,25.69
NVDA,2011.02.07,23549480,24.601,24.6,24.61
NVDA,2011.02.08,27131562,23.872,23.87,23.88
NVDA,2011.02.09,32205754,23.29,23.28,23.29
NVDA,2011.02.10,26311632,22.82,22.79,22.82
NVDA,2011.02.11,34287101,23.47,23.47,23.48
NVDA,2011.02.14,32459596,23.11,23.1,23.11
NVDA,2011.02.15,22286739,22.55,22.55,22.56
NVDA,2011.02.16,33144696,23.38,23.37,23.4
NVDA,2011.02.17,87117555,25.68,25.68,25.7
NVDA,2011.02.18,35182471,25.63,25.63,25.65
NVDA,2011.02.22,35193657,23.21,23.21,23.22
NVDA,2011.02.23,37658864,22.11,22.1,22.14
NVDA,2011.02.24,31511615,22.65,22.65,22.66
NVDA,2011.02.25,19580915,23.12,23.11,23.12
NVDA,2011.02.28,22802010,22.66,22.65,22.66
NVDA,2011.03.01,25055038,21.65,21.66,21.67
NVDA,2011.03.02,43354096,20.75,20.73,20.75
NVDA,2011.03.03,40185311,20.87,20.84,20.87
NVDA,2011.03.04,24266133,20.755,20.77,20.78
NVDA,2011.03.07,25825182,20.47,20.46,20.47
NVDA,2011.03.08,49114610,19.55,19.54,19.55
NVDA,2011.03.09,33283021,19.14,19.13,19.14
NVDA,2011.03.10,43484893,17.92,17.92,17.93
NVDA,2011.03.11,37431825,18.05,18.04,18.05
NVDA,2011.03.14,25333930,18.2,18.19,18.21
NVDA,2011.03.15,31697696,17.66,17.67,17.68
NVDA,2011.03.16,37293718,17.53,17.53,17.54
NVDA,2011.03.17,31263226,17.86,17.85,17.86
NVDA,2011.03.18,22394339,17.62,17.62,17.63
NVDA,2011.03.21,18955518,17.76,17.72,17.76
NVDA,2011.03.22,18112071,17.445,17.44,17.45
NVDA,2011.03.23,19742976,17.81,17.79,17.8
NVDA,2011.03.24,44884603,19.23,19.23,19.24
NVDA,2011.03.25,30106949,18.63,18.63,18.65
NVDA,2011.03.28,30303440,19.32,19.31,19.32
NVDA,2011.03.29,18076520,19.17,19.17,19.18
NVDA,2011.03.30,29595792,18.45,18.45,18.46
NVDA,2011.03.31,16514987,18.46,18.45,18.46
NVDA,2011.04.01,21400651,18.2,18.19,18.2
NVDA,2011.04.04,23262139,17.55,17.54,17.55
NVDA,2011.04.05,20704782,17.58,17.57,17.58
NVDA,2011.04.06,21589215,17.46,17.46,17.47
NVDA,2011.04.07,25748305,18.1,18.08,18.09
NVDA,2011.04.08,18814343,17.55,17.55,17.56
NVDA,2011.04.11,13788453,17.32,17.31,17.32
NVDA,2011.04.12,21233357,17.37,17.36,17.37
NVDA,2011.04.13,18909883,17.76,17.75,17.76
NVDA,2011.04.14,31587523,18.51,18.5,18.51
NVDA,2011.04.15,24449868,18.71,18.7,18.71
NVDA,2011.04.18,18737514,18.09,18.09,18.1
NVDA,2011.04.19,16629756,18.02,18.01,18.02
NVDA,2011.04.20,16530409,18.57,18.56,18.57
NVDA,2011.04.21,10639713,18.52,18.51,18.52
NVDA,2011.04.25,15621607,18.81,18.8,18.81
NVDA,2011.04.26,17099053,19.3,19.3,19.31
NVDA,2011.04.27,11381732,19.3,19.29,19.3
NVDA,2011.04.28,17247497,19.51,19.5,19.51
NVDA,2011.04.29,21041598,20,20,20.01
NVDA,2011.05.02,15459159,19.73,19.72,19.73
NVDA,2011.05.03,20425815,18.79,18.79,18.8
NVDA,2011.05.04,16173100,18.65,18.65,18.66
NVDA,2011.05.05,13737016,18.66,18.66,18.67
NVDA,2011.05.06,21228373,19.32,19.31,19.32
NVDA,2011.05.09,17815274,19.75,19.74,19.77
NVDA,2011.05.10,17416272,19.78,19.78,19.79
NVDA,2011.05.11,15553029,19.87,19.86,19.87
NVDA,2011.05.12,30883700,20.5,20.49,20.5
NVDA,2011.05.13,50859702,18.26,18.25,18.26
NVDA,2011.05.16,18384071,17.701,17.7,17.71
NVDA,2011.05.17,35729895,17.63,17.62,17.63
NVDA,2011.05.18,16644777,18.04,18.03,18.04
NVDA,2011.05.19,16427070,17.78,17.77,17.78
NVDA,2011.05.20,14546713,18.09,18.08,18.09
NVDA,2011.05.23,15054801,18.07,18.07,18.08
NVDA,2011.05.24,18168090,18.141,18.14,18.15
NVDA,2011.05.25,13768959,18.36,18.34,18.35
NVDA,2011.05.26,17835652,18.82,18.82,18.83
NVDA,2011.05.27,16611473,19.5,19.49,19.5
NVDA,2011.05.31,30175754,20.04,20.03,20.04
NVDA,2011.06.01,19248793,19.14,19.14,19.15
NVDA,2011.06.02,15341096,19.045,19.03,19.04
NVDA,2011.06.03,13890008,18.46,18.46,18.47
NVDA,2011.06.06,11028574,18.07,18.07,18.08
NVDA,2011.06.07,10977495,18.06,18.06,18.07
NVDA,2011.06.08,14406576,17.57,17.58,17.59
NVDA,2011.06.09,18722653,17.37,17.37,17.38
NVDA,2011.06.10,12487897,17.12,17.11,17.12
NVDA,2011.06.13,14485763,16.995,17,17.01
NVDA,2011.06.14,13508308,17.14,17.13,17.14
NVDA,2011.06.15,23616356,16.77,16.77,16.78
NVDA,2011.06.16,25812293,16.19,16.19,16.2
NVDA,2011.06.17,37464850,15.805,15.81,15.82
NVDA,2011.06.20,18786251,15.62,15.62,15.62
NVDA,2011.06.21,17716532,15.96,15.95,15.96
NVDA,2011.06.22,16379343,15.74,15.73,15.74
NVDA,2011.06.23,18753235,16.21,16.21,16.22
NVDA,2011.06.24,13369427,15.74,15.73,15.74
NVDA,2011.06.27,28709839,15.41,15.4,15.41
NVDA,2011.06.28,17433792,15.5,15.5,15.51
NVDA,2011.06.29,24140922,15.74,15.73,15.73
NVDA,2011.06.30,16437711,15.935,15.93,15.94
NVDA,2011.07.01,13618645,16.145,16.14,16.15
NVDA,2011.07.05,13483916,15.88,15.87,15.88
NVDA,2011.07.06,13346120,15.67,15.67,15.68
NVDA,2011.07.07,24763564,15.725,15.72,15.73
NVDA,2011.07.08,15578174,15.43,15.42,15.43
NVDA,2011.07.11,17963276,14.89,14.89,14.9
NVDA,2011.07.12,21825235,14.69,14.69,14.7
NVDA,2011.07.13,15990943,14.66,14.65,14.66
NVDA,2011.07.14,27386194,14.08,14.07,14.08
NVDA,2011.07.15,20796230,14.1,14.1,14.11
NVDA,2011.07.18,20581173,13.795,13.79,13.8
NVDA,2011.07.19,15144127,14.221,14.23,14.24
NVDA,2011.07.20,16690525,14.04,14.04,14.05
NVDA,2011.07.21,28751047,14.7,14.7,14.71
NVDA,2011.07.22,18517046,15,14.99,15
NVDA,2011.07.25,14254353,14.76,14.75,14.76
NVDA,2011.07.26,17561857,14.4,14.4,14.41
NVDA,2011.07.27,16414769,13.855,13.85,13.86
NVDA,2011.07.28,16294028,13.83,13.83,13.84
NVDA,2011.07.29,17068747,13.83,13.82,13.83
NVDA,2011.08.01,25669648,14.57,14.57,14.58
NVDA,2011.08.02,34106769,14.42,14.42,14.43
NVDA,2011.08.03,19296301,14.81,14.8,14.81
NVDA,2011.08.04,24712626,13.4,13.4,13.42
NVDA,2011.08.05,32068852,12.95,12.94,12.95
NVDA,2011.08.08,27359907,11.93,11.93,11.94
NVDA,2011.08.09,33567907,12.93,12.93,12.94
NVDA,2011.08.10,28791704,12.34,12.32,12.33
NVDA,2011.08.11,27168501,13.41,13.4,13.41
NVDA,2011.08.12,80488616,12.88,12.86,12.87
NVDA,2011.08.15,21715391,13.37,13.35,13.36
NVDA,2011.08.16,18079125,12.99,12.98,12.99
NVDA,2011.08.17,13924325,12.81,12.81,12.82
NVDA,2011.08.18,20216329,11.94,11.94,11.95
NVDA,2011.08.19,19175094,11.73,11.73,11.74
NVDA,2011.08.22,15438066,11.94,11.93,11.94
NVDA,2011.08.23,23618385,13.23,13.22,13.23
NVDA,2011.08.24,17335861,13.04,13.03,13.04
NVDA,2011.08.25,17444882,12.48,12.49,12.5
NVDA,2011.08.26,18470362,13.01,13,13.01
NVDA,2011.08.29,15141855,13.36,13.35,13.36
NVDA,2011.08.30,17253599,13.68,13.68,13.69
NVDA,2011.08.31,17769753,13.31,13.3,13.31
NVDA,2011.09.01,19205585,13.28,13.28,13.29
NVDA,2011.09.02,11866349,12.92,12.92,12.93
NVDA,2011.09.06,17543245,13.18,13.18,13.19
NVDA,2011.09.07,40429393,14.25,14.24,14.25
NVDA,2011.09.08,22147336,14.18,14.18,14.19
NVDA,2011.09.09,21883818,13.88,13.87,13.88
NVDA,2011.09.12,23073977,14.21,14.21,14.22
NVDA,2011.09.13,21499535,14.53,14.51,14.52
NVDA,2011.09.14,38936096,15.28,15.27,15.28
NVDA,2011.09.15,18982844,15.495,15.49,15.5
NVDA,2011.09.16,35015109,15.46,15.45,15.46
NVDA,2011.09.19,24407861,15.14,15.13,15.14
NVDA,2011.09.20,19976456,14.75,14.74,14.75
NVDA,2011.09.21,18185949,14.465,14.46,14.47
NVDA,2011.09.22,33264763,13.51,13.51,13.52
NVDA,2011.09.23,25564696,13.79,13.78,13.79
NVDA,2011.09.26,24517171,13.82,13.8,13.81
NVDA,2011.09.27,19714274,13.84,13.82,13.83
NVDA,2011.09.28,31171200,13.42,13.42,13.43
NVDA,2011.09.29,21945665,13.09,13.09,13.1
NVDA,2011.09.30,17162933,12.51,12.49,12.5
NVDA,2011.10.03,24016938,11.81,11.81,11.82
NVDA,2011.10.04,34469036,12.9,12.89,12.9
NVDA,2011.10.05,21718755,13.36,13.35,13.36
NVDA,2011.10.06,19569141,13.89,13.88,13.89
NVDA,2011.10.07,20472835,14.15,14.13,14.14
NVDA,2011.10.10,13513580,14.78,14.76,14.77
NVDA,2011.10.11,20599419,14.62,14.61,14.62
NVDA,2011.10.12,15461290,14.61,14.6,14.61
NVDA,2011.10.13,21650579,15.46,15.45,15.46
NVDA,2011.10.14,17751181,15.72,15.71,15.72
NVDA,2011.10.17,15459779,14.94,14.93,14.94
NVDA,2011.10.18,14983573,15.48,15.47,15.48
NVDA,2011.10.19,14135537,15.17,15.17,15.18
NVDA,2011.10.20,25140348,14.41,14.39,14.4
NVDA,2011.10.21,15865315,14.48,14.48,14.49
NVDA,2011.10.24,13519821,15.02,15.03,15.04
NVDA,2011.10.25,14604365,14.45,14.45,14.46
NVDA,2011.10.26,12731984,14.62,14.62,14.62
NVDA,2011.10.27,14598921,15.25,15.24,15.25
NVDA,2011.10.28,12407096,15.6,15.6,15.61
NVDA,2011.10.31,13146868,14.8,14.8,14.81
NVDA,2011.11.01,19977129,14.06,14.05,14.06
NVDA,2011.11.02,24219409,13.815,13.81,13.82
NVDA,2011.11.03,18889839,14.65,14.63,14.64
NVDA,2011.11.04,16503161,14.82,14.82,14.83
NVDA,2011.11.07,15489757,14.74,14.73,14.74
NVDA,2011.11.08,13859563,15.08,15.08,15.09
NVDA,2011.11.09,13436755,14.32,14.32,14.33
NVDA,2011.11.10,24876637,14.47,14.47,14.48
NVDA,2011.11.11,44047648,14.98,14.97,14.98
NVDA,2011.11.14,12617777,14.69,14.69,14.7
NVDA,2011.11.15,12771929,14.88,14.86,14.87
NVDA,2011.11.16,12923461,14.58,14.59,14.59
NVDA,2011.11.17,16597069,14.06,14.06,14.07
NVDA,2011.11.18,12636920,13.93,13.93,13.94
NVDA,2011.11.21,33459748,14.63,14.63,14.64
NVDA,2011.11.22,32463571,15.08,15.06,15.07
NVDA,2011.11.23,20784126,14.44,14.44,14.45
NVDA,2011.11.25,10266483,14.04,14.04,14.05
NVDA,2011.11.28,17416438,14.83,14.84,14.85
NVDA,2011.11.29,15713233,14.91,14.91,14.92
NVDA,2011.11.30,18403653,15.63,15.63,15.64
NVDA,2011.12.01,13370098,15.82,15.81,15.82
NVDA,2011.12.02,13763064,15.72,15.72,15.73
NVDA,2011.12.05,16245280,15.48,15.47,15.48
NVDA,2011.12.06,14449710,15.26,15.24,15.25
NVDA,2011.12.07,12884488,15.17,15.16,15.17
NVDA,2011.12.08,12433996,14.69,14.69,14.7
NVDA,2011.12.09,14049881,14.9,14.91,14.92
NVDA,2011.12.12,14451060,14.53,14.53,14.54
NVDA,2011.12.13,13088221,14.13,14.12,14.13
NVDA,2011.12.14,16089662,13.58,13.58,13.59
NVDA,2011.12.15,11000433,13.46,13.46,13.47
NVDA,2011.12.16,15618216,13.51,13.51,13.52
NVDA,2011.12.19,11715474,13.155,13.14,13.15
NVDA,2011.12.20,11245460,13.9,13.89,13.9
NVDA,2011.12.21,13868964,13.72,13.72,13.73
NVDA,2011.12.22,14552182,14.305,14.3,14.31
NVDA,2011.12.23,6307273,14.17,14.16,14.17
NVDA,2011.12.27,4975184,14.06,14.06,14.07
NVDA,2011.12.28,5923990,13.71,13.71,13.72
NVDA,2011.12.29,5350296,13.97,13.95,13.96
NVDA,2011.12.30,4725588,13.86,13.84,13.85
NVDA,2012.01.03,11777658,14.04,14.04,14.05
NVDA,2012.01.04,8773416,14.2,14.19,14.2
NVDA,2012.01.05,14208680,14.71,14.71,14.72
NVDA,2012.01.06,13448052,14.54,14.54,14.55
NVDA,2012.01.09,12857798,14.54,14.54,14.55
NVDA,2012.01.10,13761711,14.48,14.47,14.48
NVDA,2012.01.11,12246617,14.19,14.18,14.19
NVDA,2012.01.12,16405323,14.1,14.08,14.09
NVDA,2012.01.13,12735365,13.73,13.73,13.73
NVDA,2012.01.17,15790029,13.52,13.52,13.53
NVDA,2012.01.18,15935842,13.98,13.98,13.99
NVDA,2012.01.19,15293069,14.35,14.34,14.35
NVDA,2012.01.20,13752088,14.22,14.22,14.23
NVDA,2012.01.23,14146588,14.61,14.6,14.61
NVDA,2012.01.24,18365395,14.94,14.93,14.94
NVDA,2012.01.25,32076289,14.85,14.84,14.85
NVDA,2012.01.26,20121873,14.71,14.72,14.72
NVDA,2012.01.27,11339778,14.91,14.91,14.92
NVDA,2012.01.30,10072168,14.8,14.79,14.8
NVDA,2012.01.31,9031459,14.77,14.76,14.77
NVDA,2012.02.01,10789654,14.93,14.93,14.94
NVDA,2012.02.02,17515433,15.485,15.48,15.49
NVDA,2012.02.03,12467922,15.82,15.81,15.82
NVDA,2012.02.06,7041130,15.695,15.69,15.7
NVDA,2012.02.07,10347544,15.74,15.74,15.75
NVDA,2012.02.08,21302401,16.31,16.3,16.31
NVDA,2012.02.09,14162284,16.3,16.28,16.29
NVDA,2012.02.10,11115221,15.895,15.89,15.9
NVDA,2012.02.13,15372838,16.15,16.15,16.16
NVDA,2012.02.14,11426244,16.24,16.23,16.24
NVDA,2012.02.15,27874892,16.17,16.17,16.18
NVDA,2012.02.16,47487654,16.45,16.45,16.46
NVDA,2012.02.17,25677502,15.85,15.84,15.85
NVDA,2012.02.21,13047745,15.925,15.92,15.93
NVDA,2012.02.22,12397388,15.82,15.83,15.84
NVDA,2012.02.23,8204802,15.91,15.91,15.92
NVDA,2012.02.24,9242096,15.79,15.78,15.79
NVDA,2012.02.27,18738095,15.47,15.47,15.48
NVDA,2012.02.28,17597572,15.33,15.32,15.33
NVDA,2012.02.29,17367575,15.15,15.15,15.16
NVDA,2012.03.01,11346303,15.25,15.24,15.25
NVDA,2012.03.02,17187216,15.38,15.37,15.38
NVDA,2012.03.05,12971112,14.86,14.86,14.87
NVDA,2012.03.06,11883833,14.72,14.71,14.72
NVDA,2012.03.07,11118801,14.81,14.81,14.82
NVDA,2012.03.08,10834177,14.855,14.85,14.86
NVDA,2012.03.09,9276850,14.82,14.81,14.82
NVDA,2012.03.12,7585618,14.585,14.58,14.59
NVDA,2012.03.13,13955172,14.79,14.77,14.78
NVDA,2012.03.14,18479700,14.365,14.36,14.37
NVDA,2012.03.15,9648932,14.58,14.57,14.58
NVDA,2012.03.16,10790167,14.6,14.59,14.6
NVDA,2012.03.19,10194498,14.64,14.62,14.63
NVDA,2012.03.20,11343688,14.4,14.39,14.4
NVDA,2012.03.21,11790313,14.46,14.46,14.47
NVDA,2012.03.22,10708920,14.44,14.43,14.44
NVDA,2012.03.23,7947564,14.545,14.54,14.55
NVDA,2012.03.26,7274176,14.72,14.71,14.72
NVDA,2012.03.27,10564121,14.82,14.82,14.83
NVDA,2012.03.28,22410610,15.16,15.15,15.16
NVDA,2012.03.29,9387683,15.23,15.22,15.23
NVDA,2012.03.30,13244349,15.395,15.4,15.41
NVDA,2012.04.02,10273570,15.33,15.32,15.33
NVDA,2012.04.03,10856072,15.08,15.07,15.08
NVDA,2012.04.04,12492884,14.65,14.65,14.66
NVDA,2012.04.05,7494503,14.63,14.63,14.64
NVDA,2012.04.09,9210050,14.44,14.43,14.44
NVDA,2012.04.10,11859419,14.16,14.16,14.17
NVDA,2012.04.11,9403146,14.34,14.34,14.35
NVDA,2012.04.12,9697798,14.68,14.67,14.68
NVDA,2012.04.13,7858707,14.16,14.15,14.16
NVDA,2012.04.16,11701177,13.99,13.98,13.99
NVDA,2012.04.17,11584390,14.02,14.01,14.02
NVDA,2012.04.18,10093222,13.87,13.86,13.87
NVDA,2012.04.19,16832107,13.655,13.66,13.66
NVDA,2012.04.20,12831607,13.39,13.38,13.39
NVDA,2012.04.23,17771141,13.23,13.23,13.24
NVDA,2012.04.24,18371406,12.82,12.81,12.82
NVDA,2012.04.25,18259221,13.08,13.07,13.08
NVDA,2012.04.26,13578422,13.09,13.08,13.09
NVDA,2012.04.27,12022204,12.98,12.97,12.97
NVDA,2012.04.30,6610172,13,12.99,13
NVDA,2012.05.01,10188078,13.23,13.23,13.24
NVDA,2012.05.02,17089151,12.85,12.84,12.85
NVDA,2012.05.03,10474722,12.63,12.62,12.63
NVDA,2012.05.04,13632157,12.26,12.26,12.27
NVDA,2012.05.07,15114591,12.47,12.47,12.48
NVDA,2012.05.08,11588178,12.46,12.46,12.47
NVDA,2012.05.09,13100509,12.51,12.5,12.51
NVDA,2012.05.10,14969475,12.42,12.41,12.42
NVDA,2012.05.11,35776922,13.21,13.21,13.22
NVDA,2012.05.14,11066332,13.13,13.11,13.12
NVDA,2012.05.15,15119667,13,12.99,13
NVDA,2012.05.16,11803753,12.735,12.73,12.74
NVDA,2012.05.17,8453975,12.65,12.65,12.66
NVDA,2012.05.18,14217228,12.08,12.08,12.09
NVDA,2012.05.21,10393730,12.29,12.29,12.3
NVDA,2012.05.22,10253368,12.14,12.13,12.14
NVDA,2012.05.23,12424819,12.44,12.43,12.44
NVDA,2012.05.24,13058404,12.11,12.1,12.11
NVDA,2012.05.25,9793308,12.4,12.4,12.41
NVDA,2012.05.29,7751621,12.72,12.72,12.73
NVDA,2012.05.30,9535884,12.57,12.57,12.58
NVDA,2012.05.31,8971610,12.43,12.43,12.44
NVDA,2012.06.01,10988025,11.98,11.97,11.98
NVDA,2012.06.04,10777715,11.73,11.72,11.73
NVDA,2012.06.05,9135376,12.065,12.05,12.06
NVDA,2012.06.06,9199842,12.39,12.38,12.39
NVDA,2012.06.07,13156020,11.89,11.89,11.9
NVDA,2012.06.08,9252087,12.12,12.12,12.13
NVDA,2012.06.11,20951463,12.26,12.27,12.28
NVDA,2012.06.12,12312426,12.51,12.5,12.51
NVDA,2012.06.13,12330459,12.18,12.17,12.18
NVDA,2012.06.14,14567519,12.03,12.03,12.04
NVDA,2012.06.15,9625617,12.29,12.28,12.29
NVDA,2012.06.18,7643275,12.4,12.39,12.4
NVDA,2012.06.19,23981610,13.235,13.23,13.24
NVDA,2012.06.20,24383350,13.45,13.45,13.46
NVDA,2012.06.21,12902378,12.835,12.83,12.84
NVDA,2012.06.22,21628247,12.995,12.99,13
NVDA,2012.06.25,12379877,12.59,12.59,12.6
NVDA,2012.06.26,10954990,12.73,12.72,12.73
NVDA,2012.06.27,12687217,13.14,13.14,13.15
NVDA,2012.06.28,13635344,13.24,13.24,13.25
NVDA,2012.06.29,15417639,13.82,13.82,13.83
NVDA,2012.07.02,14545781,13.445,13.44,13.45
NVDA,2012.07.03,5496276,13.8,13.8,13.81
NVDA,2012.07.05,7024726,13.66,13.64,13.65
NVDA,2012.07.06,9592942,13.4,13.39,13.4
NVDA,2012.07.09,7667393,13.22,13.21,13.22
NVDA,2012.07.10,12863415,12.82,12.81,12.82
NVDA,2012.07.11,12117845,12.61,12.6,12.61
NVDA,2012.07.12,11675845,12.4,12.39,12.4
NVDA,2012.07.13,8100272,12.555,12.55,12.56
NVDA,2012.07.16,8375549,12.595,12.6,12.61
NVDA,2012.07.17,11100781,12.37,12.36,12.37
NVDA,2012.07.18,15418679,13.06,13.05,13.06
NVDA,2012.07.19,10061488,13.185,13.19,13.2
NVDA,2012.07.20,11278535,12.805,12.8,12.81
NVDA,2012.07.23,11251827,12.98,12.98,12.99
NVDA,2012.07.24,8758396,12.84,12.85,12.86
NVDA,2012.07.25,10410114,13.09,13.08,13.09
NVDA,2012.07.26,8488722,13.15,13.15,13.16
NVDA,2012.07.27,9430333,13.475,13.47,13.48
NVDA,2012.07.30,9090617,13.33,13.32,13.33
NVDA,2012.07.31,9752616,13.54,13.52,13.53
NVDA,2012.08.01,8413005,13.39,13.38,13.39
NVDA,2012.08.02,9267711,13.44,13.43,13.44
NVDA,2012.08.03,8186893,13.72,13.7,13.71
NVDA,2012.08.06,8993137,14.01,13.99,14
NVDA,2012.08.07,10189063,14.15,14.14,14.15
NVDA,2012.08.08,12894398,14.23,14.22,14.23
NVDA,2012.08.09,20492178,14.71,14.71,14.72
NVDA,2012.08.10,31918528,14.621,14.62,14.63
NVDA,2012.08.13,11168734,14.81,14.8,14.81
NVDA,2012.08.14,9721348,14.59,14.59,14.6
NVDA,2012.08.15,14828171,14.48,14.47,14.48
NVDA,2012.08.16,9257833,14.78,14.77,14.78
NVDA,2012.08.17,7729678,14.65,14.64,14.65
NVDA,2012.08.20,7872374,14.65,14.64,14.65
NVDA,2012.08.21,8465443,14.61,14.6,14.61
NVDA,2012.08.22,7799394,14.64,14.64,14.65
NVDA,2012.08.23,9441226,14.305,14.3,14.31
NVDA,2012.08.24,8655505,14.6,14.59,14.6
NVDA,2012.08.27,8440353,14.35,14.35,14.36
NVDA,2012.08.28,7760372,14.29,14.28,14.29
NVDA,2012.08.29,6214627,14.32,14.31,14.32
NVDA,2012.08.30,7640654,14.05,14.04,14.05
NVDA,2012.08.31,12112753,14.03,14.02,14.03
NVDA,2012.09.04,17220870,13.275,13.27,13.28
NVDA,2012.09.05,11937337,13.32,13.31,13.32
NVDA,2012.09.06,16333542,13.73,13.72,13.73
NVDA,2012.09.07,19441575,13.4,13.39,13.4
NVDA,2012.09.10,9231767,13.28,13.28,13.29
NVDA,2012.09.11,9559950,13.44,13.43,13.44
NVDA,2012.09.12,7988507,13.59,13.58,13.59
NVDA,2012.09.13,10852492,13.675,13.67,13.68
NVDA,2012.09.14,8509534,13.84,13.83,13.84
NVDA,2012.09.17,12302992,13.46,13.45,13.46
NVDA,2012.09.18,8987156,13.55,13.55,13.56
NVDA,2012.09.19,11292198,13.71,13.71,13.72
NVDA,2012.09.20,7950835,13.61,13.61,13.62
NVDA,2012.09.21,8475611,13.665,13.67,13.68
NVDA,2012.09.24,8900265,13.66,13.65,13.66
NVDA,2012.09.25,11994150,13.41,13.4,13.41
NVDA,2012.09.26,10860454,13.18,13.17,13.18
NVDA,2012.09.27,13902769,13.275,13.27,13.28
NVDA,2012.09.28,12122968,13.34,13.33,13.34
NVDA,2012.10.01,12564525,13.115,13.11,13.12
NVDA,2012.10.02,7329713,13.17,13.15,13.16
NVDA,2012.10.03,10767325,13.035,13.03,13.04
NVDA,2012.10.04,12494829,13.62,13.62,13.63
NVDA,2012.10.05,11981659,13.3,13.29,13.3
NVDA,2012.10.08,5936215,13.17,13.17,13.18
NVDA,2012.10.09,9099079,12.89,12.88,12.89
NVDA,2012.10.10,8140295,12.67,12.67,12.68
NVDA,2012.10.11,7998554,12.74,12.74,12.75
NVDA,2012.10.12,6515341,12.63,12.63,12.64
NVDA,2012.10.15,6216582,12.79,12.78,12.79
NVDA,2012.10.16,9169948,13.1598,13.15,13.16
NVDA,2012.10.17,9790240,13.06,13.05,13.06
NVDA,2012.10.18,6346064,12.86,12.86,12.87
NVDA,2012.10.19,17702269,12.105,12.1,12.11
NVDA,2012.10.22,11735306,11.97,11.96,11.97
NVDA,2012.10.23,14350896,12.33,12.33,12.34
NVDA,2012.10.24,8287516,12.17,12.17,12.18
NVDA,2012.10.25,7679820,12.18,12.17,12.18
NVDA,2012.10.26,9710490,12.05,12.05,12.06
NVDA,2012.10.31,8641519,11.975,11.97,11.98
NVDA,2012.11.01,11685077,12.55,12.54,12.55
NVDA,2012.11.02,6259805,12.49,12.48,12.49
NVDA,2012.11.05,10913800,13.02,13.02,13.03
NVDA,2012.11.06,8607234,13.01,13,13.01
NVDA,2012.11.07,7962920,12.6098,12.59,12.6
NVDA,2012.11.08,20571588,12.68,12.68,12.69
NVDA,2012.11.09,20840921,12.19,12.18,12.19
NVDA,2012.11.12,15834873,11.915,11.91,11.92
NVDA,2012.11.13,12029082,11.83,11.83,11.84
NVDA,2012.11.14,15254499,11.54,11.54,11.55
NVDA,2012.11.15,11317179,11.59,11.58,11.59
NVDA,2012.11.16,15321484,11.38,11.37,11.38
NVDA,2012.11.19,9889873,11.6983,11.69,11.7
NVDA,2012.11.20,8251450,11.49,11.49,11.5
NVDA,2012.11.21,10360974,11.82,11.82,11.83
NVDA,2012.11.23,6752680,11.9,11.89,11.9
NVDA,2012.11.26,8926758,12.105,12.11,12.12
NVDA,2012.11.27,11054889,12.155,12.15,12.16
NVDA,2012.11.28,9726581,12.26,12.25,12.26
NVDA,2012.11.29,11907925,12.04,12.04,12.05
NVDA,2012.11.30,11231245,11.97,11.97,11.98
NVDA,2012.12.03,9586540,11.75,11.74,11.75
NVDA,2012.12.04,12831724,12.095,12.09,12.1
NVDA,2012.12.05,15484146,11.9602,11.95,11.96
NVDA,2012.12.06,10059997,11.98,11.98,11.99
NVDA,2012.12.07,8278468,11.955,11.95,11.96
NVDA,2012.12.10,12514257,12.36,12.36,12.37
NVDA,2012.12.11,19847703,12.65,12.64,12.65
NVDA,2012.12.12,9915208,12.52,12.51,12.52
NVDA,2012.12.13,9366663,12.53,12.53,12.54
NVDA,2012.12.14,8390139,12.59,12.58,12.59
NVDA,2012.12.17,11094139,12.535,12.53,12.54
NVDA,2012.12.18,10360881,12.56,12.56,12.57
NVDA,2012.12.19,11410802,12.65,12.65,12.66
NVDA,2012.12.20,8327971,12.64,12.63,12.64
NVDA,2012.12.21,11532456,12.35,12.37,12.38
NVDA,2012.12.24,3147716,12.25,12.24,12.25
NVDA,2012.12.26,4909348,12.24,12.23,12.24
NVDA,2012.12.27,7511741,12.16,12.14,12.15
NVDA,2012.12.28,5523756,12.1,12.09,12.1
NVDA,2012.12.31,8159136,12.26,12.29,12.3
NVDA,2013.01.02,11907284,12.72,12.71,12.72
NVDA,2013.01.03,7493551,12.73,12.72,12.73
NVDA,2013.01.04,13012558,13.15,13.15,13.16
NVDA,2013.01.07,15364553,12.77,12.77,12.78
NVDA,2013.01.08,11594009,12.4915,12.49,12.5
NVDA,2013.01.09,17272265,12.21,12.2,12.21
NVDA,2013.01.10,12573383,12.23,12.22,12.23
NVDA,2013.01.11,12722545,12.21,12.19,12.2
NVDA,2013.01.14,7599565,12.2,12.19,12.2
NVDA,2013.01.15,9346575,11.98,11.97,11.98
NVDA,2013.01.16,8390740,12.09,12.08,12.09
NVDA,2013.01.17,14464671,12.25,12.25,12.26
NVDA,2013.01.18,9888048,12.17,12.16,12.17
NVDA,2013.01.22,7687520,12.11,12.1,12.11
NVDA,2013.01.23,10527001,12.13,12.12,12.13
NVDA,2013.01.24,9883505,12.19,12.18,12.19
NVDA,2013.01.25,9795237,12.41,12.41,12.42
NVDA,2013.01.28,10491745,12.61,12.61,12.62
NVDA,2013.01.29,9671309,12.34,12.33,12.34
NVDA,2013.01.30,7190670,12.32,12.31,12.32
NVDA,2013.01.31,11700220,12.26,12.25,12.26
NVDA,2013.02.01,7197252,12.37,12.36,12.37
NVDA,2013.02.04,12741973,12.16,12.15,12.16
NVDA,2013.02.05,9147408,12.44,12.43,12.44
NVDA,2013.02.06,13202197,12.34,12.34,12.35
NVDA,2013.02.07,10920091,12.29,12.28,12.29
NVDA,2013.02.08,7650696,12.37,12.35,12.36
NVDA,2013.02.11,10139595,12.51,12.51,12.52
NVDA,2013.02.12,6908783,12.43,12.43,12.44
NVDA,2013.02.13,21306854,12.37,12.36,12.37
NVDA,2013.02.14,21863401,12.73,12.73,12.74
NVDA,2013.02.15,18241392,12.731,12.73,12.74
NVDA,2013.02.19,10800960,12.555,12.55,12.56
NVDA,2013.02.20,17740141,12.38,12.38,12.39
NVDA,2013.02.21,14384030,12.29,12.28,12.29
NVDA,2013.02.22,9185424,12.52,12.5,12.51
NVDA,2013.02.25,15959571,12.3,12.3,12.31
NVDA,2013.02.26,12128408,12.37,12.37,12.38
NVDA,2013.02.27,11864005,12.6,12.59,12.6
NVDA,2013.02.28,14671854,12.66,12.66,12.67
NVDA,2013.03.01,9730361,12.71,12.71,12.72
NVDA,2013.03.04,8805582,12.655,12.65,12.66
NVDA,2013.03.05,9114017,12.8,12.8,12.81
NVDA,2013.03.06,8511397,12.79,12.78,12.79
NVDA,2013.03.07,7843968,12.76,12.75,12.76
NVDA,2013.03.08,6098050,12.82,12.81,12.82
NVDA,2013.03.11,7420602,12.695,12.69,12.7
NVDA,2013.03.12,7710608,12.74,12.74,12.75
NVDA,2013.03.13,12107286,12.74,12.74,12.75
NVDA,2013.03.14,9522174,12.75,12.74,12.75
NVDA,2013.03.15,8820825,12.64,12.64,12.65
NVDA,2013.03.18,7382357,12.55,12.54,12.55
NVDA,2013.03.19,8845602,12.47,12.47,12.48
NVDA,2013.03.20,8461071,12.62,12.61,12.62
NVDA,2013.03.21,8424623,12.42,12.42,12.43
NVDA,2013.03.22,5771720,12.48,12.47,12.48
NVDA,2013.03.25,9016265,12.41,12.4,12.41
NVDA,2013.03.26,5742401,12.5,12.5,12.51
NVDA,2013.03.27,6327073,12.65,12.64,12.65
NVDA,2013.03.28,8685518,12.83,12.81,12.82
NVDA,2013.04.01,10973390,12.41,12.4,12.41
NVDA,2013.04.02,9223709,12.275,12.27,12.28
NVDA,2013.04.03,8797545,12.126,12.12,12.13
NVDA,2013.04.04,7324082,12.245,12.24,12.25
NVDA,2013.04.05,13677027,12.46,12.45,12.46
NVDA,2013.04.08,8130962,12.43,12.42,12.43
NVDA,2013.04.09,9394080,12.63,12.62,12.63
NVDA,2013.04.10,9533529,12.83,12.82,12.83
NVDA,2013.04.11,24073067,12.77,12.76,12.77
NVDA,2013.04.12,19142818,13.09,13.09,13.1
NVDA,2013.04.15,10730675,12.82,12.82,12.83
NVDA,2013.04.16,11656222,12.96,12.96,12.97
NVDA,2013.04.17,13276610,12.785,12.78,12.79
NVDA,2013.04.18,10092935,12.54,12.54,12.55
NVDA,2013.04.19,7530323,12.57,12.56,12.57
NVDA,2013.04.22,6128233,12.59,12.59,12.6
NVDA,2013.04.23,9388479,12.92,12.92,12.93
NVDA,2013.04.24,13798393,13.36,13.36,13.37
NVDA,2013.04.25,8780946,13.47,13.47,13.48
NVDA,2013.04.26,8070811,13.41,13.41,13.42
NVDA,2013.04.29,6712213,13.57,13.56,13.57
NVDA,2013.04.30,6887301,13.77,13.75,13.76
NVDA,2013.05.01,8598407,13.65,13.64,13.65
NVDA,2013.05.02,8043541,13.81,13.81,13.82
NVDA,2013.05.03,7270518,13.87,13.86,13.87
NVDA,2013.05.06,5369726,13.83,13.83,13.84
NVDA,2013.05.07,11063336,13.65,13.63,13.64
NVDA,2013.05.08,8291368,13.899,13.89,13.9
NVDA,2013.05.09,14128153,13.91,13.9,13.91
NVDA,2013.05.10,21469153,14.54,14.54,14.55
NVDA,2013.05.13,7178067,14.24,14.23,14.24
NVDA,2013.05.14,11301891,14.45,14.45,14.46
NVDA,2013.05.15,7810172,14.695,14.69,14.7
NVDA,2013.05.16,7660336,14.63,14.63,14.64
NVDA,2013.05.17,8014347,14.87,14.87,14.88
NVDA,2013.05.20,5891643,14.84,14.83,14.84
NVDA,2013.05.21,8940158,14.92,14.91,14.92
NVDA,2013.05.22,11997167,14.4,14.39,14.4
NVDA,2013.05.23,9823932,14.63,14.63,14.64
NVDA,2013.05.24,7054113,14.54,14.54,14.55
NVDA,2013.05.28,6963180,14.53,14.53,14.54
NVDA,2013.05.29,8325810,14.44,14.43,14.44
NVDA,2013.05.30,7102064,14.63,14.62,14.63
NVDA,2013.05.31,14393615,14.47,14.47,14.48
NVDA,2013.06.03,11100382,14.45,14.44,14.45
NVDA,2013.06.04,9050219,14.47,14.47,14.48
NVDA,2013.06.05,11609212,14.16,14.13,14.14
NVDA,2013.06.06,8480363,14.25,14.25,14.26
NVDA,2013.06.07,6811501,14.445,14.44,14.45
NVDA,2013.06.10,5571321,14.44,14.44,14.45
NVDA,2013.06.11,7407658,14.17,14.17,14.18
NVDA,2013.06.12,7820253,14.05,14.05,14.06
NVDA,2013.06.13,5879719,14.37,14.37,14.38
NVDA,2013.06.14,5895046,14.35,14.34,14.35
NVDA,2013.06.17,6395316,14.49,14.48,14.49
NVDA,2013.06.18,12089483,14.4,14.39,14.4
NVDA,2013.06.19,28872669,14.84,14.84,14.85
NVDA,2013.06.20,15725383,14.44,14.43,14.44
NVDA,2013.06.21,17830932,14.415,14.41,14.42
NVDA,2013.06.24,14541121,14.12,14.11,14.12
NVDA,2013.06.25,11423270,14.22,14.22,14.23
NVDA,2013.06.26,14423022,14.14,14.13,14.14
NVDA,2013.06.27,20177029,14.01,14.01,14.02
NVDA,2013.06.28,10696289,14.04,14.03,14.04
NVDA,2013.07.01,4984597,14.1,14.09,14.1
NVDA,2013.07.02,6353132,14.09,14.08,14.09
NVDA,2013.07.03,3515252,14.13,14.13,14.14
NVDA,2013.07.05,4636834,14.24,14.24,14.25
NVDA,2013.07.08,6572550,14.165,14.16,14.17
NVDA,2013.07.09,3927416,14.241,14.24,14.25
NVDA,2013.07.10,5215533,14.43,14.42,14.43
NVDA,2013.07.11,5999104,14.63,14.62,14.63
NVDA,2013.07.12,5344520,14.64,14.63,14.64
NVDA,2013.07.15,5037166,14.61,14.6,14.61
NVDA,2013.07.16,4074376,14.69,14.69,14.7
NVDA,2013.07.17,4150262,14.61,14.6,14.61
NVDA,2013.07.18,8610337,14.55,14.55,14.56
NVDA,2013.07.19,11971313,14.24,14.23,14.24
NVDA,2013.07.22,7274077,14.23,14.22,14.23
NVDA,2013.07.23,6167194,14.21,14.2,14.21
NVDA,2013.07.24,7104800,14.21,14.21,14.22
NVDA,2013.07.25,6104689,14.26,14.25,14.26
NVDA,2013.07.26,5688351,14.2,14.2,14.21
NVDA,2013.07.29,4485683,14.17,14.16,14.17
NVDA,2013.07.30,6652335,14.41,14.41,14.42
NVDA,2013.07.31,6751815,14.435,14.43,14.44
NVDA,2013.08.01,6955326,14.64,14.63,14.64
NVDA,2013.08.02,5211921,14.76,14.75,14.76
NVDA,2013.08.05,4619317,14.83,14.82,14.83
NVDA,2013.08.06,5113747,14.61,14.61,14.62
NVDA,2013.08.07,6110238,14.6,14.6,14.61
NVDA,2013.08.08,8617336,14.699,14.69,14.7
NVDA,2013.08.09,22681902,14.49,14.5,14.51
NVDA,2013.08.12,6411141,14.37,14.36,14.37
NVDA,2013.08.13,4942296,14.42,14.42,14.43
NVDA,2013.08.14,20648762,15.03,15.03,15.04
NVDA,2013.08.15,17796767,15.125,15.12,15.13
NVDA,2013.08.16,16366319,15.189,15.18,15.19
NVDA,2013.08.19,9779234,14.95,14.94,14.95
NVDA,2013.08.20,5810360,14.95,14.95,14.96
NVDA,2013.08.21,6512321,14.88,14.88,14.89
NVDA,2013.08.22,3222149,14.96,14.95,14.94
NVDA,2013.08.23,6083225,14.96,14.95,14.96
NVDA,2013.08.26,7479749,14.995,14.99,15
NVDA,2013.08.27,6930825,14.805,14.79,14.8
NVDA,2013.08.28,7967084,14.8,14.79,14.8
NVDA,2013.08.29,6888002,14.77,14.77,14.78
NVDA,2013.08.30,9446518,14.75,14.74,14.75
NVDA,2013.09.03,7113458,14.76,14.76,14.77
NVDA,2013.09.04,5490248,14.9,14.9,14.91
NVDA,2013.09.05,4340864,14.94,14.93,14.94
NVDA,2013.09.06,5657434,14.88,14.88,14.89
NVDA,2013.09.09,6116648,15.125,15.12,15.13
NVDA,2013.09.10,7237526,15.45,15.44,15.45
NVDA,2013.09.11,9848713,15.71,15.7,15.71
NVDA,2013.09.12,7540686,15.7,15.69,15.7
NVDA,2013.09.13,3967464,15.8,15.8,15.81
NVDA,2013.09.16,5874016,15.81,15.81,15.82
NVDA,2013.09.17,4186250,15.86,15.86,15.87
NVDA,2013.09.18,6655864,15.999,15.98,15.99
NVDA,2013.09.19,5644801,15.925,15.92,15.93
NVDA,2013.09.20,8858845,15.795,15.79,15.8
NVDA,2013.09.23,6763526,15.64,15.64,15.65
NVDA,2013.09.24,5692573,15.7,15.69,15.7
NVDA,2013.09.25,5749252,15.725,15.72,15.73
NVDA,2013.09.26,3710747,15.67,15.67,15.68
NVDA,2013.09.27,3782023,15.58,15.57,15.58
NVDA,2013.09.30,5619456,15.56,15.55,15.56
NVDA,2013.10.01,5572722,15.55,15.54,15.55
NVDA,2013.10.02,4044642,15.54,15.54,15.55
NVDA,2013.10.03,10919934,15.38,15.38,15.39
NVDA,2013.10.04,6127511,15.59,15.59,15.6
NVDA,2013.10.07,4219322,15.59,15.59,15.6
NVDA,2013.10.08,7276153,15.46,15.46,15.47
NVDA,2013.10.09,6916011,15.22,15.22,15.23
NVDA,2013.10.10,5567184,15.385,15.38,15.39
NVDA,2013.10.11,5329146,15.26,15.26,15.27
NVDA,2013.10.14,4170107,15.49,15.48,15.49
NVDA,2013.10.15,5210194,15.41,15.41,15.42
NVDA,2013.10.16,5240364,15.6,15.6,15.61
NVDA,2013.10.17,5281811,15.63,15.62,15.63
NVDA,2013.10.18,6330251,15.81,15.8,15.81
NVDA,2013.10.21,4834574,15.85,15.84,15.85
NVDA,2013.10.22,4437614,15.77,15.77,15.78
NVDA,2013.10.23,6290335,15.501,15.5,15.51
NVDA,2013.10.24,5894692,15.385,15.38,15.39
NVDA,2013.10.25,8233479,15.24,15.23,15.24
NVDA,2013.10.28,9779455,15.21,15.21,15.22
NVDA,2013.10.29,9669413,15.23,15.22,15.23
NVDA,2013.10.30,5082281,15.22,15.21,15.22
NVDA,2013.10.31,7295891,15.189,15.18,15.19
NVDA,2013.11.01,5127000,15.255,15.25,15.26
NVDA,2013.11.04,10167272,14.82,14.81,14.82
NVDA,2013.11.05,10519739,14.8,14.79,14.8
NVDA,2013.11.06,4927917,14.9,14.89,14.9
NVDA,2013.11.07,13743311,14.545,14.54,14.55
NVDA,2013.11.08,18288014,15.56,15.55,15.56
NVDA,2013.11.11,7384263,15.69,15.69,15.7
NVDA,2013.11.12,7890701,15.715,15.71,15.72
NVDA,2013.11.13,8288566,16.15,16.14,16.15
NVDA,2013.11.14,7640780,16.22,16.22,16.23
NVDA,2013.11.15,11223736,16.17,16.17,16.18
NVDA,2013.11.18,7847944,15.78,15.77,15.78
NVDA,2013.11.19,5099209,15.44,15.44,15.45
NVDA,2013.11.20,5073018,15.21,15.21,15.22
NVDA,2013.11.21,5317532,15.33,15.33,15.34
NVDA,2013.11.22,3922381,15.18,15.18,15.19
NVDA,2013.11.25,6358183,15.51,15.49,15.5
NVDA,2013.11.26,19422066,15.64,15.63,15.64
NVDA,2013.11.27,4502806,15.7,15.69,15.7
NVDA,2013.11.29,2900941,15.6,15.61,15.63
NVDA,2013.12.02,9284871,15.75,15.75,15.76
NVDA,2013.12.03,7244247,15.74,15.73,15.74
NVDA,2013.12.04,12245867,15.96,15.95,15.96
NVDA,2013.12.05,6735164,15.7,15.7,15.71
NVDA,2013.12.06,6948165,15.47,15.46,15.47
NVDA,2013.12.09,9542379,15.205,15.21,15.22
NVDA,2013.12.10,12967940,15.56,15.55,15.56
NVDA,2013.12.11,10243562,15.41,15.41,15.42
NVDA,2013.12.12,6383650,15.11,15.1,15.11
NVDA,2013.12.13,4554703,15.02,15.01,15.02
NVDA,2013.12.16,5865154,15.04,15.02,15.03
NVDA,2013.12.17,6735265,15.11,15.11,15.12
NVDA,2013.12.18,10555761,15.32,15.31,15.32
NVDA,2013.12.19,6392010,15.38,15.37,15.38
NVDA,2013.12.20,9403092,15.685,15.68,15.69
NVDA,2013.12.23,4157932,15.78,15.78,15.79
NVDA,2013.12.24,1956767,15.82,15.81,15.82
NVDA,2013.12.26,4158522,15.67,15.66,15.67
NVDA,2013.12.27,5113113,15.76,15.75,15.76
NVDA,2013.12.30,6087351,15.97,15.96,15.97
NVDA,2013.12.31,5817983,16.02,16.01,16.02
NVDA,2014.01.02,6439987,15.86,15.85,15.86
NVDA,2014.01.03,6356749,15.67,15.65,15.66
NVDA,2014.01.06,10109241,15.88,15.87,15.88
NVDA,2014.01.07,8250679,16.14,16.13,16.14
NVDA,2014.01.08,7625011,16.36,16.36,16.37
NVDA,2014.01.09,7138148,15.75,15.75,15.76
NVDA,2014.01.10,5407274,15.73,15.72,15.73
NVDA,2014.01.13,6009990,15.36,15.35,15.36
NVDA,2014.01.14,5997352,15.84,15.83,15.84
NVDA,2014.01.15,4305295,16.01,16,16.01
NVDA,2014.01.16,5460146,16.06,16.06,16.07
NVDA,2014.01.17,8402399,15.99,15.99,16
NVDA,2014.01.21,6064883,16.05,16.04,16.05
NVDA,2014.01.22,8360405,16.03,16.02,16.03
NVDA,2014.01.23,4568693,15.97,15.96,15.97
NVDA,2014.01.24,6122741,15.56,15.56,15.57
NVDA,2014.01.27,5788170,15.46,15.45,15.46
NVDA,2014.01.28,4199851,15.61,15.6,15.61
NVDA,2014.01.29,3963038,15.46,15.46,15.47
NVDA,2014.01.30,5072356,15.72,15.71,15.72
NVDA,2014.01.31,8383660,15.7,15.69,15.7
NVDA,2014.02.03,10793190,15.49,15.49,15.5
NVDA,2014.02.04,7017337,15.58,15.58,15.59
NVDA,2014.02.05,5366932,15.44,15.44,15.45
NVDA,2014.02.06,4209541,15.64,15.64,15.65
NVDA,2014.02.07,3934156,15.87,15.86,15.87
NVDA,2014.02.10,8109337,15.92,15.91,15.92
NVDA,2014.02.11,5887273,16.25,16.24,16.25
NVDA,2014.02.12,18640751,16.83,16.82,16.83
NVDA,2014.02.13,22572405,17.36,17.35,17.36
NVDA,2014.02.14,20442453,17.91,17.91,17.92
NVDA,2014.02.18,10727375,17.9,17.89,17.9
NVDA,2014.02.19,11355515,18.14,18.14,18.15
NVDA,2014.02.20,9952295,18.78,18.77,18.78
NVDA,2014.02.21,11233726,18.64,18.64,18.65
NVDA,2014.02.24,10081560,18.91,18.88,18.89
NVDA,2014.02.25,6035733,18.74,18.74,18.75
NVDA,2014.02.26,9022436,18.71,18.71,18.72
NVDA,2014.02.27,9721168,18.5,18.49,18.5
NVDA,2014.02.28,8042268,18.38,18.37,18.38
NVDA,2014.03.03,9398673,18.29,18.28,18.29
NVDA,2014.03.04,6512928,18.48,18.48,18.49
NVDA,2014.03.05,6037348,18.64,18.64,18.65
NVDA,2014.03.06,7253593,18.38,18.38,18.39
NVDA,2014.03.07,6711385,18.36,18.35,18.36
NVDA,2014.03.10,7522349,18.09,18.08,18.09
NVDA,2014.03.11,7433477,18.27,18.27,18.28
NVDA,2014.03.12,5988435,18.32,18.31,18.32
NVDA,2014.03.13,9629303,17.74,17.74,17.75
NVDA,2014.03.14,11464351,17.82,17.8,17.81
NVDA,2014.03.17,7492810,17.82,17.81,17.82
NVDA,2014.03.18,7347616,18.24,18.23,18.24
NVDA,2014.03.19,9154164,18.555,18.55,18.56
NVDA,2014.03.20,4795035,18.57,18.57,18.58
NVDA,2014.03.21,14152926,18.54,18.5,18.51
NVDA,2014.03.24,7652386,18.45,18.45,18.46
NVDA,2014.03.25,7610605,18.45,18.45,18.46
NVDA,2014.03.26,13944439,18.03,18.03,18.04
NVDA,2014.03.27,13518600,17.79,17.79,17.8
NVDA,2014.03.28,9970737,17.9,17.89,17.9
NVDA,2014.03.31,6835058,17.91,17.91,17.92
NVDA,2014.04.01,16513895,18.65,18.64,18.65
NVDA,2014.04.02,5995666,18.53,18.53,18.54
NVDA,2014.04.03,14991601,18.73,18.72,18.73
NVDA,2014.04.04,9200826,18.15,18.15,18.16
NVDA,2014.04.07,10714407,18.21,18.21,18.22
NVDA,2014.04.08,11767342,18.86,18.86,18.87
NVDA,2014.04.09,10549192,18.84,18.83,18.84
NVDA,2014.04.10,9321880,18.38,18.38,18.39
NVDA,2014.04.11,8827791,18.12,18.12,18.13
NVDA,2014.04.14,7254648,18.32,18.32,18.33
NVDA,2014.04.15,7615921,18.45,18.44,18.45
NVDA,2014.04.16,5878433,18.49,18.48,18.49
NVDA,2014.04.17,3838325,18.56,18.56,18.57
NVDA,2014.04.21,2925085,18.71,18.7,18.71
NVDA,2014.04.22,6308360,18.87,18.87,18.88
NVDA,2014.04.23,6539608,19.09,19.08,19.09
NVDA,2014.04.24,9787503,19.26,19.25,19.26
NVDA,2014.04.25,7840012,18.73,18.72,18.73
NVDA,2014.04.28,5669699,18.65,18.65,18.66
NVDA,2014.04.29,4282994,18.69,18.68,18.69
NVDA,2014.04.30,7644474,18.47,18.46,18.47
NVDA,2014.05.01,4952689,18.57,18.56,18.57
NVDA,2014.05.02,3909378,18.43,18.42,18.43
NVDA,2014.05.05,5981457,18.63,18.62,18.63
NVDA,2014.05.06,10429242,18.25,18.25,18.26
NVDA,2014.05.07,7350440,18.275,18.27,18.28
NVDA,2014.05.08,10818490,18.5,18.49,18.5
NVDA,2014.05.09,13488260,18.05,18.04,18.05
NVDA,2014.05.12,7496353,18.58,18.56,18.57
NVDA,2014.05.13,5527597,18.28,18.27,18.28
NVDA,2014.05.14,5358034,18.1,18.1,18.11
NVDA,2014.05.15,8147862,18,18,18.01
NVDA,2014.05.16,7098958,17.96,17.97,17.98
NVDA,2014.05.19,9002026,18.54,18.53,18.54
NVDA,2014.05.20,6405005,18.24,18.24,18.25
NVDA,2014.05.21,5417775,18.24,18.24,18.25
NVDA,2014.05.22,3259588,18.32,18.31,18.32
NVDA,2014.05.23,4566438,18.49,18.48,18.49
NVDA,2014.05.27,5242005,18.82,18.81,18.82
NVDA,2014.05.28,5617852,18.98,18.98,18.99
NVDA,2014.05.29,4297080,18.95,18.94,18.95
NVDA,2014.05.30,5977913,19,19,19.01
NVDA,2014.06.02,4537471,18.94,18.93,18.94
NVDA,2014.06.03,6080259,18.86,18.85,18.86
NVDA,2014.06.04,4030858,18.88,18.88,18.89
NVDA,2014.06.05,4717374,18.96,18.95,18.96
NVDA,2014.06.06,4026269,19.03,19.02,19.03
NVDA,2014.06.09,6186356,19.05,19.04,19.05
NVDA,2014.06.10,5440162,19.15,19.14,19.15
NVDA,2014.06.11,6655773,19.4,19.4,19.41
NVDA,2014.06.12,8429047,19.52,19.51,19.52
NVDA,2014.06.13,5696281,19.54,19.53,19.54
NVDA,2014.06.16,4965472,19.48,19.48,19.49
NVDA,2014.06.17,3940353,19.61,19.6,19.61
NVDA,2014.06.18,5388381,19.59,19.58,19.59
NVDA,2014.06.19,11864822,19.138,19.13,19.14
NVDA,2014.06.20,8828658,18.93,18.92,18.93
NVDA,2014.06.23,10355032,18.71,18.7,18.71
NVDA,2014.06.24,6894480,18.42,18.42,18.43
NVDA,2014.06.25,5385489,18.61,18.6,18.61
NVDA,2014.06.26,6422774,18.36,18.36,18.37
NVDA,2014.06.27,7576201,18.38,18.38,18.39
NVDA,2014.06.30,4514184,18.54,18.53,18.54
NVDA,2014.07.01,8030625,18.75,18.74,18.75
NVDA,2014.07.02,4482096,18.6825,18.68,18.69
NVDA,2014.07.03,3422256,18.85,18.85,18.86
NVDA,2014.07.07,3187483,18.7,18.69,18.7
NVDA,2014.07.08,5550035,18.55,18.54,18.55
NVDA,2014.07.09,9691765,19.11,19.11,19.12
NVDA,2014.07.10,6657739,19.005,19,19.01
NVDA,2014.07.11,4780418,19.05,19.04,19.05
NVDA,2014.07.14,6815867,19.29,19.29,19.3
NVDA,2014.07.15,9885981,19.37,19.37,19.38
NVDA,2014.07.16,7994910,19.35,19.35,19.36
NVDA,2014.07.17,8123120,19.3,19.3,19.31
NVDA,2014.07.18,14196417,18.44,18.44,18.45
NVDA,2014.07.21,6084223,18.55,18.54,18.55
NVDA,2014.07.22,7470420,18.47,18.46,18.47
NVDA,2014.07.23,7433830,18.08,18.08,18.09
NVDA,2014.07.24,6364433,18.11,18.09,18.1
NVDA,2014.07.25,6653367,17.79,17.78,17.79
NVDA,2014.07.28,8258849,17.72,17.71,17.72
NVDA,2014.07.29,5449327,17.78,17.78,17.79
NVDA,2014.07.30,6155073,18.08,18.07,18.08
NVDA,2014.07.31,10047917,17.5,17.49,17.5
NVDA,2014.08.01,5497722,17.69,17.68,17.69
NVDA,2014.08.04,6043554,17.65,17.64,17.65
NVDA,2014.08.05,7458434,17.66,17.66,17.67
NVDA,2014.08.06,5586470,17.64,17.64,17.65
NVDA,2014.08.07,10200345,17.46,17.45,17.46
NVDA,2014.08.08,22376364,19,18.98,18.99
NVDA,2014.08.11,8615557,18.9,18.9,18.91
NVDA,2014.08.12,7403784,18.9,18.89,18.9
NVDA,2014.08.13,6414874,19.01,19,19.01
NVDA,2014.08.14,6399781,18.8,18.79,18.8
NVDA,2014.08.15,9249383,19.04,19.03,19.04
NVDA,2014.08.18,7149934,19.3,19.29,19.3
NVDA,2014.08.19,6206499,19.37,19.37,19.38
NVDA,2014.08.20,5536746,19.25,19.24,19.25
NVDA,2014.08.21,6819882,19.07,19.05,19.06
NVDA,2014.08.22,6280582,19.08,19.08,19.09
NVDA,2014.08.25,3834454,19.11,19.1,19.11
NVDA,2014.08.26,6740958,19.455,19.45,19.46
NVDA,2014.08.27,4577454,19.23,19.23,19.24
NVDA,2014.08.28,4492628,19.39,19.39,19.4
NVDA,2014.08.29,5198761,19.45,19.44,19.45
NVDA,2014.09.02,4815883,19.495,19.49,19.5
NVDA,2014.09.03,6486429,19.685,19.68,19.69
NVDA,2014.09.04,12296151,20.03,20.02,20.03
NVDA,2014.09.05,6344896,19.97,19.96,19.97
NVDA,2014.09.08,7982245,19.79,19.78,19.79
NVDA,2014.09.09,4964806,19.54,19.52,19.53
NVDA,2014.09.10,4309435,19.61,19.6,19.61
NVDA,2014.09.11,6267986,19.41,19.4,19.41
NVDA,2014.09.12,6563409,19.12,19.12,19.13
NVDA,2014.09.15,7353902,18.86,18.85,18.86
NVDA,2014.09.16,5498477,19.135,19.13,19.14
NVDA,2014.09.17,4339601,19.15,19.15,19.16
NVDA,2014.09.18,5490120,19.44,19.44,19.45
NVDA,2014.09.19,15033424,19.08,19.06,19.07
NVDA,2014.09.22,5537098,18.89,18.9,18.91
NVDA,2014.09.23,4903604,18.81,18.8,18.81
NVDA,2014.09.24,3989961,18.92,18.92,18.93
NVDA,2014.09.25,7460994,18.51,18.51,18.52
NVDA,2014.09.26,6029702,18.545,18.54,18.55
NVDA,2014.09.29,5213585,18.515,18.51,18.52
NVDA,2014.09.30,6930130,18.45,18.45,18.46
NVDA,2014.10.01,8775121,18.27,18.27,18.28
NVDA,2014.10.02,7224861,18.19,18.19,18.2
NVDA,2014.10.03,5978474,18.23,18.23,18.24
NVDA,2014.10.06,4975777,18.12,18.12,18.13
NVDA,2014.10.07,7547439,17.925,17.92,17.93
NVDA,2014.10.08,6504284,18.26,18.25,18.26
NVDA,2014.10.09,7674982,17.91,17.91,17.92
NVDA,2014.10.10,17284422,16.845,16.84,16.85
NVDA,2014.10.13,9940730,16.785,16.78,16.79
NVDA,2014.10.14,9415488,17.175,17.17,17.18
NVDA,2014.10.15,10110978,17.44,17.43,17.44
NVDA,2014.10.16,8785972,17.45,17.44,17.45
NVDA,2014.10.17,7268519,17.42,17.42,17.42
NVDA,2014.10.20,5008404,17.57,17.57,17.58
NVDA,2014.10.21,8778272,18.32,18.32,18.33
NVDA,2014.10.22,5987921,17.89,17.89,17.9
NVDA,2014.10.23,5367494,18.285,18.28,18.29
NVDA,2014.10.24,5254152,18.48,18.47,18.48
NVDA,2014.10.27,3627782,18.49,18.49,18.5
NVDA,2014.10.28,4814453,18.93,18.92,18.93
NVDA,2014.10.29,4208504,18.805,18.8,18.81
NVDA,2014.10.30,4256451,18.69,18.69,18.7
NVDA,2014.10.31,6408266,19.54,19.53,19.54
NVDA,2014.11.03,7719851,19.87,19.87,19.88
NVDA,2014.11.04,9005286,20.13,20.13,20.14
NVDA,2014.11.05,8391257,20.13,20.13,20.14
NVDA,2014.11.06,9852801,20.22,20.2,20.21
NVDA,2014.11.07,11269962,19.79,19.78,19.79
NVDA,2014.11.10,7334724,20.02,20.01,20.02
NVDA,2014.11.11,5325270,19.78,19.77,19.78
NVDA,2014.11.12,5114569,19.645,19.64,19.65
NVDA,2014.11.13,5633239,19.55,19.55,19.56
NVDA,2014.11.14,4006181,19.785,19.78,19.79
NVDA,2014.11.17,3968295,19.695,19.69,19.7
NVDA,2014.11.18,5194312,20.17,20.16,20.17
NVDA,2014.11.19,6018742,20.01,20,20.01
NVDA,2014.11.20,5524226,20.34,20.34,20.35
NVDA,2014.11.21,4974441,20.455,20.45,20.46
NVDA,2014.11.24,3400125,20.58,20.57,20.58
NVDA,2014.11.25,4756021,20.57,20.56,20.57
NVDA,2014.11.26,5481634,20.915,20.91,20.92
NVDA,2014.11.28,3120781,20.97,20.97,20.98
NVDA,2014.12.01,4751507,20.58,20.57,20.58
NVDA,2014.12.02,6148798,20.61,20.6,20.61
NVDA,2014.12.03,7111426,21.14,21.13,21.14
NVDA,2014.12.04,4665777,20.95,20.95,20.96
NVDA,2014.12.05,4142028,21.07,21.07,21.08
NVDA,2014.12.08,5676710,20.8,20.8,20.81
NVDA,2014.12.09,5986188,20.73,20.73,20.74
NVDA,2014.12.10,5117856,20.27,20.26,20.27
NVDA,2014.12.11,3391302,20.26,20.26,20.27
NVDA,2014.12.12,8103662,19.63,19.63,19.64
NVDA,2014.12.15,6367418,19.57,19.56,19.57
NVDA,2014.12.16,4633026,19.345,19.34,19.35
NVDA,2014.12.17,8640235,20.14,20.14,20.15
NVDA,2014.12.18,5653939,20.22,20.22,20.22
NVDA,2014.12.19,8138866,20.42,20.41,20.42
NVDA,2014.12.22,3724357,20.78,20.77,20.78
NVDA,2014.12.23,2731983,20.65,20.64,20.65
NVDA,2014.12.24,1141128,20.57,20.56,20.57
NVDA,2014.12.26,1316100,20.59,20.58,20.59
NVDA,2014.12.29,2083128,20.56,20.56,20.57
NVDA,2014.12.30,2803010,20.37,20.36,20.37
NVDA,2014.12.31,4157958,20.05,20.04,20.05
NVDA,2015.01.02,2842012,20.13,20.12,20.13
NVDA,2015.01.05,4948799,19.79,19.79,19.8
NVDA,2015.01.06,4944121,19.19,19.18,19.19
NVDA,2015.01.07,8045186,19.135,19.13,19.14
NVDA,2015.01.08,7094534,19.86,19.85,19.86
NVDA,2015.01.09,5238601,19.94,19.93,19.94
NVDA,2015.01.12,4768307,19.69,19.69,19.7
NVDA,2015.01.13,5917960,19.655,19.65,19.66
NVDA,2015.01.14,3881531,19.74,19.74,19.75
NVDA,2015.01.15,4723757,19.6,19.6,19.61
NVDA,2015.01.16,4537800,19.96,19.95,19.96
NVDA,2015.01.20,3511919,20.02,20.01,20.02
NVDA,2015.01.21,3619494,20.3,20.3,20.31
NVDA,2015.01.22,3992810,20.65,20.64,20.65
NVDA,2015.01.23,3010389,20.71,20.71,20.72
NVDA,2015.01.26,3331540,20.615,20.61,20.62
NVDA,2015.01.27,8948721,19.63,19.59,19.6
NVDA,2015.01.28,6818214,19.31,19.31,19.32
NVDA,2015.01.29,5883531,19.78,19.77,19.78
NVDA,2015.01.30,7454968,19.205,19.2,19.21
NVDA,2015.02.02,6490149,19.62,19.61,19.62
NVDA,2015.02.03,4586670,20.11,20.1,20.11
NVDA,2015.02.04,4537872,20.16,20.16,20.17
NVDA,2015.02.05,3511195,20.485,20.48,20.49
NVDA,2015.02.06,5263073,20.4,20.4,20.41
NVDA,2015.02.09,6849193,20.38,20.38,20.39
NVDA,2015.02.10,5655113,20.95,20.94,20.95
NVDA,2015.02.11,8020778,20.81,20.8,20.81
NVDA,2015.02.12,16903288,22.3,22.29,22.3
NVDA,2015.02.13,7752149,22.31,22.3,22.31
NVDA,2015.02.17,5083466,22.375,22.37,22.38
NVDA,2015.02.18,4273997,22.12,22.11,22.12
NVDA,2015.02.19,4235760,22.175,22.17,22.18
NVDA,2015.02.20,3943820,22.335,22.33,22.34
NVDA,2015.02.23,3125918,22.16,22.15,22.16
NVDA,2015.02.24,3733318,22.31,22.3,22.31
NVDA,2015.02.25,3095526,22.14,22.13,22.14
NVDA,2015.02.26,3821597,22.2,22.19,22.2
NVDA,2015.02.27,3937374,22.06,22.05,22.06
NVDA,2015.03.02,7537781,22.595,22.59,22.6
NVDA,2015.03.03,4008838,22.18,22.18,22.19
NVDA,2015.03.04,5670997,22.43,22.44,22.45
NVDA,2015.03.05,8076425,22.86,22.86,22.87
NVDA,2015.03.06,6434807,22.55,22.55,22.56
NVDA,2015.03.09,5559694,22.61,22.61,22.62
NVDA,2015.03.10,13180268,22.995,22.99,23
NVDA,2015.03.11,6552965,22.88,22.87,22.88
NVDA,2015.03.12,10184860,22.67,22.66,22.67
NVDA,2015.03.13,8982188,22.7,22.69,22.7
NVDA,2015.03.16,5923864,22.97,22.96,22.97
NVDA,2015.03.17,7498556,23.25,23.24,23.25
NVDA,2015.03.18,10346084,22.87,22.87,22.88
NVDA,2015.03.19,7768859,23.215,23.21,23.22
NVDA,2015.03.20,11552119,23.47,23.49,23.5
NVDA,2015.03.23,10644080,22.71,22.7,22.71
NVDA,2015.03.24,8262027,22.4,22.39,22.4
NVDA,2015.03.25,13563843,21.04,21.03,21.04
NVDA,2015.03.26,7797997,20.965,20.96,20.97
NVDA,2015.03.27,7957153,21.38,21.38,21.39
NVDA,2015.03.30,6331256,21.47,21.46,21.47
NVDA,2015.03.31,8931942,20.925,20.92,20.93
NVDA,2015.04.01,8269224,21.01,21,21.01
NVDA,2015.04.02,4805087,21.06,21.06,21.07
NVDA,2015.04.06,12896586,21.665,21.66,21.67
NVDA,2015.04.07,10349069,21.86,21.85,21.86
NVDA,2015.04.08,9160786,22.02,22.02,22.03
NVDA,2015.04.09,9485829,22.525,22.52,22.53
NVDA,2015.04.10,6468219,22.76,22.75,22.76
NVDA,2015.04.13,5918107,22.55,22.55,22.56
NVDA,2015.04.14,5506852,22.36,22.36,22.37
NVDA,2015.04.15,6088960,22.63,22.61,22.62
NVDA,2015.04.16,3882058,22.49,22.49,22.5
NVDA,2015.04.17,7335817,22.2,22.19,22.2
NVDA,2015.04.20,5790647,22.09,22.08,22.09
NVDA,2015.04.21,5761365,22.055,22.05,22.06
NVDA,2015.04.22,5185481,22.31,22.3,22.31
NVDA,2015.04.23,6484469,22.22,22.22,22.23
NVDA,2015.04.24,6023972,22.03,22.02,22.03
NVDA,2015.04.27,6211356,22.2,22.19,22.2
NVDA,2015.04.28,5862106,22.305,22.3,22.31
NVDA,2015.04.29,4878919,22.14,22.13,22.14
NVDA,2015.04.30,5471083,22.195,22.19,22.2
NVDA,2015.05.01,6492985,22.75,22.74,22.75
NVDA,2015.05.04,5004524,22.61,22.61,22.62
NVDA,2015.05.05,7323195,22.03,22.03,22.04
NVDA,2015.05.06,7912111,22.1,22.09,22.1
NVDA,2015.05.07,13364079,22.49,22.5,22.51
NVDA,2015.05.08,27128778,20.825,20.82,20.83
NVDA,2015.05.11,13663644,20.63,20.62,20.63
NVDA,2015.05.12,9719996,20.83,20.82,20.83
NVDA,2015.05.13,7713070,20.95,20.95,20.96
NVDA,2015.05.14,7326280,21.29,21.28,21.29
NVDA,2015.05.15,5395619,21.3,21.29,21.3
NVDA,2015.05.18,8124293,21.27,21.26,21.27
NVDA,2015.05.19,6345222,21.04,21.03,21.04
NVDA,2015.05.20,4920582,21.04,21.03,21.04
NVDA,2015.05.21,5992250,20.89,20.89,20.9
NVDA,2015.05.22,5288682,20.86,20.85,20.86
NVDA,2015.05.26,6493278,20.73,20.72,20.73
NVDA,2015.05.27,10808272,21.84,21.84,21.85
NVDA,2015.05.28,8191433,22.14,22.14,22.15
NVDA,2015.05.29,8379244,22.13,22.13,22.15
NVDA,2015.06.01,9316504,22.38,22.38,22.39
NVDA,2015.06.02,5607582,21.935,21.93,21.94
NVDA,2015.06.03,6269692,21.7,21.7,21.71
NVDA,2015.06.04,8092766,22.09,22.08,22.09
NVDA,2015.06.05,7833001,22.26,22.26,22.27
NVDA,2015.06.08,8570301,21.75,21.75,21.76
NVDA,2015.06.09,6422222,21.86,21.85,21.86
NVDA,2015.06.10,13236526,21.47,21.45,21.46
NVDA,2015.06.11,7076296,21.7,21.69,21.7
NVDA,2015.06.12,8093164,21.11,21.1,21.11
NVDA,2015.06.15,7663673,21.07,21.06,21.07
NVDA,2015.06.16,6425678,21.33,21.32,21.33
NVDA,2015.06.17,5838648,21.58,21.58,21.59
NVDA,2015.06.18,7485091,21.94,21.93,21.94
NVDA,2015.06.19,8891427,21.87,21.86,21.87
NVDA,2015.06.22,12855929,21.775,21.77,21.78
NVDA,2015.06.23,10351627,21.22,21.21,21.22
NVDA,2015.06.24,6334204,21.01,21,21.01
NVDA,2015.06.25,8761548,21.17,21.17,21.18
NVDA,2015.06.26,10533470,20.74,20.74,20.75
NVDA,2015.06.29,9793099,20.12,20.12,20.13
NVDA,2015.06.30,7897857,20.11,20.11,20.12
NVDA,2015.07.01,7573002,20.4,20.4,20.41
NVDA,2015.07.02,3644117,20.42,20.41,20.42
NVDA,2015.07.06,5369414,20.17,20.16,20.17
NVDA,2015.07.07,14856327,19.79,19.78,19.79
NVDA,2015.07.08,8312287,19.65,19.65,19.66
NVDA,2015.07.09,8939746,19.41,19.4,19.41
NVDA,2015.07.10,5417719,19.75,19.74,19.75
NVDA,2015.07.13,5311791,19.88,19.87,19.88
NVDA,2015.07.14,6230429,19.89,19.89,19.9
NVDA,2015.07.15,6643348,19.75,19.74,19.75
NVDA,2015.07.16,7072291,20.19,20.18,20.19
NVDA,2015.07.17,5509308,20.07,20.07,20.08
NVDA,2015.07.20,4710259,19.7,19.69,19.7
NVDA,2015.07.21,3743010,19.79,19.79,19.8
NVDA,2015.07.22,8911819,19.405,19.4,19.41
NVDA,2015.07.23,4247872,19.65,19.65,19.66
NVDA,2015.07.24,4721099,19.42,19.41,19.42
NVDA,2015.07.27,4810750,19.31,19.31,19.32
NVDA,2015.07.28,4957733,19.73,19.73,19.74
NVDA,2015.07.29,5817033,19.97,19.97,19.98
NVDA,2015.07.30,4754479,20.02,20.01,20.02
NVDA,2015.07.31,5459211,19.95,19.95,19.96
NVDA,2015.08.03,9928278,20.29,20.29,20.3
NVDA,2015.08.04,6507415,20.37,20.37,20.38
NVDA,2015.08.05,5865652,20.58,20.58,20.59
NVDA,2015.08.06,16545890,20.45,20.48,20.49
NVDA,2015.08.07,35131171,22.98,22.98,22.99
NVDA,2015.08.10,16557636,23.78,23.78,23.79
NVDA,2015.08.11,10875209,23.66,23.66,23.67
NVDA,2015.08.12,9602012,23.72,23.72,23.73
NVDA,2015.08.13,6922146,23.52,23.51,23.52
NVDA,2015.08.14,5366261,23.54,23.54,23.55
NVDA,2015.08.17,6846973,23.39,23.38,23.39
NVDA,2015.08.18,7177055,23.08,23.07,23.08
NVDA,2015.08.19,6231842,22.99,22.99,23
NVDA,2015.08.20,10673329,22.16,22.15,22.16
NVDA,2015.08.21,9566639,21.47,21.47,21.48
NVDA,2015.08.24,17057073,20.71,20.71,20.72
NVDA,2015.08.25,15567110,20.28,20.28,20.29
NVDA,2015.08.26,15374439,21.81,21.81,21.82
NVDA,2015.08.27,11555283,22.63,22.63,22.64
NVDA,2015.08.28,8023632,22.73,22.72,22.73
NVDA,2015.08.31,5483810,22.48,22.47,22.48
NVDA,2015.09.01,8835220,21.56,21.56,21.57
NVDA,2015.09.02,8641301,22.21,22.21,22.22
NVDA,2015.09.03,6563938,22.27,22.27,22.28
NVDA,2015.09.04,7205445,21.75,21.74,21.76
NVDA,2015.09.08,5965971,22.68,22.68,22.69
NVDA,2015.09.09,7234849,22.23,22.23,22.24
NVDA,2015.09.10,8926896,22.58,22.57,22.58
NVDA,2015.09.11,7539608,22.65,22.65,22.66
NVDA,2015.09.14,4811636,22.69,22.68,22.69
NVDA,2015.09.15,8148712,22.94,22.94,22.95
NVDA,2015.09.16,4337684,23.1,23.1,23.11
NVDA,2015.09.17,6717769,23.31,23.31,23.32
NVDA,2015.09.18,8160255,23.29,23.3,23.31
NVDA,2015.09.21,7050916,23.53,23.52,23.53
NVDA,2015.09.22,5708923,22.89,22.89,22.9
NVDA,2015.09.23,4040849,23,23,23.01
NVDA,2015.09.24,9561141,23.44,23.44,23.45
NVDA,2015.09.25,9242268,23.61,23.61,23.62
NVDA,2015.09.28,9889576,23.3,23.3,23.31
NVDA,2015.09.29,9518373,23.71,23.7,23.71
NVDA,2015.09.30,13909541,24.65,24.63,24.64
NVDA,2015.10.01,12232427,24.17,24.16,24.17
NVDA,2015.10.02,9653639,24.8,24.78,24.8
NVDA,2015.10.05,12050571,25.42,25.41,25.42
NVDA,2015.10.06,11360526,25.75,25.75,25.76
NVDA,2015.10.07,7753799,26.02,26.01,26.02
NVDA,2015.10.08,11501741,26.17,26.17,26.18
NVDA,2015.10.09,10581210,26.07,26.06,26.07
NVDA,2015.10.12,5689727,26.35,26.34,26.35
NVDA,2015.10.13,7461071,26.4,26.4,26.41
NVDA,2015.10.14,15304756,27.36,27.36,27.37
NVDA,2015.10.15,13033651,27.43,27.42,27.43
NVDA,2015.10.16,11209897,27.86,27.85,27.86
NVDA,2015.10.19,7367780,27.81,27.81,27.82
NVDA,2015.10.20,6600514,27.77,27.76,27.77
NVDA,2015.10.21,9667049,27.41,27.4,27.41
NVDA,2015.10.22,7672091,28.4,28.39,28.4
NVDA,2015.10.23,9544357,28.59,28.58,28.59
NVDA,2015.10.26,6185935,28.46,28.46,28.47
NVDA,2015.10.27,5206678,28.44,28.43,28.44
NVDA,2015.10.28,5425852,28.67,28.66,28.67
NVDA,2015.10.29,8179177,27.68,27.68,27.69
NVDA,2015.10.30,7528965,28.37,28.36,28.37
NVDA,2015.11.02,4752197,28.7,28.7,28.7
NVDA,2015.11.03,9419130,28.5,28.48,28.49
NVDA,2015.11.04,11056571,28.03,28.03,28.04
NVDA,2015.11.05,11969974,27.71,27.7,27.71
NVDA,2015.11.06,29306777,31.55,31.54,31.55
NVDA,2015.11.09,12314225,31.41,31.41,31.42
NVDA,2015.11.10,13806497,30.81,30.8,30.81
NVDA,2015.11.11,15503157,30.51,30.51,30.52
NVDA,2015.11.12,7277017,30.4,30.4,30.41
NVDA,2015.11.13,7323501,29.8,29.8,29.81
NVDA,2015.11.16,8607008,30.4,30.39,30.4
NVDA,2015.11.17,6426235,30.4,30.4,30.41
NVDA,2015.11.18,8755358,31.03,31.02,31.03
NVDA,2015.11.19,6351803,31.12,31.11,31.12
NVDA,2015.11.20,5993587,31.39,31.39,31.4
NVDA,2015.11.23,6063751,30.92,30.91,30.92
NVDA,2015.11.24,4885692,31.17,31.16,31.17
NVDA,2015.11.25,3457476,31.13,31.13,31.14
NVDA,2015.11.27,2179657,31.39,31.38,31.39
NVDA,2015.11.30,8181080,31.72,31.71,31.72
NVDA,2015.12.01,10237433,32.75,32.74,32.75
NVDA,2015.12.02,7356004,32.5,32.5,32.51
NVDA,2015.12.03,6166405,32.43,32.43,32.44
NVDA,2015.12.04,11468924,33.75,33.74,33.75
NVDA,2015.12.07,8349540,33.11,33.11,33.12
NVDA,2015.12.08,7818033,33.56,33.55,33.56
NVDA,2015.12.09,9316871,32.71,32.7,32.71
NVDA,2015.12.10,5914923,32.98,32.98,32.99
NVDA,2015.12.11,5683138,32.49,32.48,32.49
NVDA,2015.12.14,6908645,32.57,32.57,32.58
NVDA,2015.12.15,7682824,32.97,32.96,32.98
NVDA,2015.12.16,5908874,33.17,33.15,33.16
NVDA,2015.12.17,6354044,32.67,32.66,32.67
NVDA,2015.12.18,9897424,32.14,32.15,32.16
NVDA,2015.12.21,7105373,32.895,32.89,32.9
NVDA,2015.12.22,3250269,32.93,32.92,32.93
NVDA,2015.12.23,3063139,33.055,33.05,33.06
NVDA,2015.12.24,1311231,33.17,33.16,33.17
NVDA,2015.12.28,3550703,33.14,33.13,33.14
NVDA,2015.12.29,5091512,33.68,33.67,33.68
NVDA,2015.12.30,4508570,33.39,33.39,33.4
NVDA,2015.12.31,3713202,32.96,32.96,32.97
NVDA,2016.01.04,8951907,32.37,32.36,32.37
NVDA,2016.01.05,12256814,32.89,32.87,32.88
NVDA,2016.01.06,11233604,31.53,31.53,31.54
NVDA,2016.01.07,16132995,30.28,30.26,30.27
NVDA,2016.01.08,9961782,29.63,29.61,29.63
NVDA,2016.01.11,10235095,29.68,29.67,29.68
NVDA,2016.01.12,11733893,30.18,30.18,30.19
NVDA,2016.01.13,12041762,29.26,29.26,29.27
NVDA,2016.01.14,15005864,28.67,28.66,28.67
NVDA,2016.01.15,21036303,27.11,27.11,27.12
NVDA,2016.01.19,11428537,27.33,27.32,27.33
NVDA,2016.01.20,12029457,27.48,27.47,27.48
NVDA,2016.01.21,12036422,27.8,27.79,27.8
NVDA,2016.01.22,6450312,28.45,28.44,28.45
NVDA,2016.01.25,6768203,28.42,28.41,28.42
NVDA,2016.01.26,5699182,28.7,28.69,28.7
NVDA,2016.01.27,5792528,28.36,28.36,28.37
NVDA,2016.01.28,6919451,28.05,28.04,28.05
NVDA,2016.01.29,7762822,29.29,29.28,29.29
NVDA,2016.02.01,7255299,29.3,29.29,29.3
NVDA,2016.02.02,8547710,28.06,28.05,28.06
NVDA,2016.02.03,8169351,28.2,28.19,28.2
NVDA,2016.02.04,8703450,28.21,28.2,28.21
NVDA,2016.02.05,15010685,26.43,26.43,26.44
NVDA,2016.02.08,15221320,25.22,25.2,25.21
NVDA,2016.02.09,10637014,25.49,25.48,25.49
NVDA,2016.02.10,8394980,25.43,25.44,25.45
NVDA,2016.02.11,8503635,25.3,25.3,25.31
NVDA,2016.02.12,8886367,25.73,25.71,25.72
NVDA,2016.02.16,12133795,26.99,26.98,26.99
NVDA,2016.02.17,19286666,27.66,27.67,27.68
NVDA,2016.02.18,26717829,30.04,30.04,30.05
NVDA,2016.02.19,13140732,30.44,30.43,30.44
NVDA,2016.02.22,11241697,31.52,31.51,31.52
NVDA,2016.02.23,9234450,31.6,31.6,31.61
NVDA,2016.02.24,8421336,31.82,31.81,31.82
NVDA,2016.02.25,8740367,31.89,31.88,31.89
NVDA,2016.02.26,9049073,31.68,31.67,31.68
NVDA,2016.02.29,8085007,31.36,31.36,31.37
NVDA,2016.03.01,8725804,32.75,32.74,32.75
NVDA,2016.03.02,5845933,32.94,32.94,32.95
NVDA,2016.03.03,7550088,32.65,32.64,32.65
NVDA,2016.03.04,4382634,32.55,32.54,32.55
NVDA,2016.03.07,6005495,32.34,32.33,32.34
NVDA,2016.03.08,6873478,31.75,31.75,31.76
NVDA,2016.03.09,5569737,31.73,31.72,31.73
NVDA,2016.03.10,7152137,31.68,31.68,31.69
NVDA,2016.03.11,6934986,32.22,32.21,32.22
NVDA,2016.03.14,4757868,32.3,32.29,32.3
NVDA,2016.03.15,5655420,32.14,32.13,32.15
NVDA,2016.03.16,9091068,33.1,33.11,33.12
NVDA,2016.03.17,8841959,32.82,32.81,32.82
NVDA,2016.03.18,13528702,33.81,33.81,33.82
NVDA,2016.03.21,8444739,33.91,33.9,33.91
NVDA,2016.03.22,6054448,33.85,33.85,33.86
NVDA,2016.03.23,10714171,34.43,34.43,34.44
NVDA,2016.03.24,6123854,34.48,34.47,34.48
NVDA,2016.03.28,6634700,34.83,34.84,34.85
NVDA,2016.03.29,6545266,35.39,35.39,35.4
NVDA,2016.03.30,9417474,35.76,35.75,35.76
NVDA,2016.03.31,9497052,35.63,35.61,35.62
NVDA,2016.04.01,8707319,36.15,36.14,36.15
NVDA,2016.04.04,9848551,35.8,35.8,35.82
NVDA,2016.04.05,8489215,35.75,35.75,35.76
NVDA,2016.04.06,11334379,35.8,35.79,35.8
NVDA,2016.04.07,9452644,35.43,35.42,35.43
NVDA,2016.04.08,6398373,35.66,35.65,35.66
NVDA,2016.04.11,9688098,35.88,35.87,35.88
NVDA,2016.04.12,7319077,35.84,35.84,35.85
NVDA,2016.04.13,8767861,36.74,36.73,36.74
NVDA,2016.04.14,10414131,36.84,36.83,36.84
NVDA,2016.04.15,10924273,37.13,37.12,37.13
NVDA,2016.04.18,7683044,36.97,36.96,36.97
NVDA,2016.04.19,7728777,36.31,36.31,36.32
NVDA,2016.04.20,5004434,36.45,36.45,36.46
NVDA,2016.04.21,4456989,36.41,36.41,36.42
NVDA,2016.04.22,5588539,36.27,36.28,36.29
NVDA,2016.04.25,4799765,36.45,36.45,36.46
NVDA,2016.04.26,5363364,36.48,36.47,36.48
NVDA,2016.04.27,8809858,37.31,37.3,37.31
NVDA,2016.04.28,9530551,36.2,36.2,36.21
NVDA,2016.04.29,8047562,35.53,35.52,35.53
NVDA,2016.05.02,6401920,36,35.98,35.99
NVDA,2016.05.03,5600585,35.57,35.56,35.57
NVDA,2016.05.04,13146011,34.76,34.76,34.77
NVDA,2016.05.05,6172333,34.97,34.95,34.96
NVDA,2016.05.06,4581000,35.33,35.32,35.33
NVDA,2016.05.09,8333411,35.28,35.28,35.29
NVDA,2016.05.10,6741929,35.96,35.95,35.96
NVDA,2016.05.11,8204441,36.06,36.05,36.06
NVDA,2016.05.12,16763533,35.57,35.56,35.57
NVDA,2016.05.13,52651704,40.98,40.96,40.97
NVDA,2016.05.16,24325757,42.19,42.19,42.2
NVDA,2016.05.17,15709762,42.28,42.27,42.28
NVDA,2016.05.18,13526797,43.36,43.35,43.36
NVDA,2016.05.19,9633381,43.55,43.56,43.57
NVDA,2016.05.20,9777090,44.33,44.32,44.33
NVDA,2016.05.23,10340877,44.4,44.4,44.41
NVDA,2016.05.24,10394721,45.36,45.35,45.36
NVDA,2016.05.25,11469411,45.17,45.17,45.18
NVDA,2016.05.26,7749081,45.65,45.65,45.66
NVDA,2016.05.27,6935389,45.9,45.89,45.9
NVDA,2016.05.31,10313131,46.72,46.72,46.73
NVDA,2016.06.01,9678267,46.81,46.81,46.82
NVDA,2016.06.02,8230202,47.14,47.13,47.14
NVDA,2016.06.03,11526864,46.48,46.47,46.48
NVDA,2016.06.06,8062991,46.24,46.23,46.24
NVDA,2016.06.07,4835017,46.33,46.34,46.35
NVDA,2016.06.08,5865431,46.18,46.18,46.19
NVDA,2016.06.09,11804167,47.38,47.37,47.38
NVDA,2016.06.10,10000592,46.2,46.19,46.2
NVDA,2016.06.13,11889674,46.79,46.8,46.81
NVDA,2016.06.14,7458639,46.88,46.88,46.89
NVDA,2016.06.15,7525868,47.36,47.36,47.37
NVDA,2016.06.16,6161428,47.55,47.54,47.55
NVDA,2016.06.17,11775048,46.72,46.73,46.74
NVDA,2016.06.20,7344230,47.56,47.54,47.56
NVDA,2016.06.21,5312661,47.27,47.26,47.27
NVDA,2016.06.22,5104777,47.23,47.22,47.23
NVDA,2016.06.23,7446994,48.49,48.48,48.49
NVDA,2016.06.24,25442112,45.73,45.71,45.72
NVDA,2016.06.27,11258487,45.24,45.23,45.24
NVDA,2016.06.28,9547980,45.9,45.89,45.9
NVDA,2016.06.29,7973264,46.65,46.6,46.62
NVDA,2016.06.30,10773875,47.01,47.01,47.02
NVDA,2016.07.01,5463312,46.66,46.63,46.64
NVDA,2016.07.05,9277061,47.35,47.34,47.35
NVDA,2016.07.06,6827594,47.65,47.65,47.66
NVDA,2016.07.07,9884992,48.89,48.88,48.89
NVDA,2016.07.08,12048273,50.85,50.84,50.85
NVDA,2016.07.11,11219437,52.02,52.02,52.03
NVDA,2016.07.12,10919045,52.8,52.79,52.8
NVDA,2016.07.13,8115149,52.78,52.78,52.79
NVDA,2016.07.14,7922283,53.32,53.32,53.33
NVDA,2016.07.15,10715457,52.7,52.69,52.7
NVDA,2016.07.18,6324838,52.97,52.98,52.99
NVDA,2016.07.19,9566250,53.52,53.5,53.51
NVDA,2016.07.20,7411502,54.22,54.21,54.23
NVDA,2016.07.21,9032697,53.22,53.21,53.22
NVDA,2016.07.22,7894165,54.67,54.66,54.67
NVDA,2016.07.25,7813211,55.68,55.67,55.68
NVDA,2016.07.26,12862739,56.63,56.64,56.65
NVDA,2016.07.27,11166886,56.06,56.05,56.06
NVDA,2016.07.28,5547934,56.18,56.16,56.17
NVDA,2016.07.29,10239664,57.1,57.09,57.1
NVDA,2016.08.01,7527970,56.73,56.72,56.73
NVDA,2016.08.02,7068720,56.04,56.03,56.04
NVDA,2016.08.03,7495709,56.19,56.18,56.19
NVDA,2016.08.04,6800403,57.23,57.22,57.23
NVDA,2016.08.05,9289735,58.2,58.19,58.2
NVDA,2016.08.08,7627403,58.74,58.74,58.75
NVDA,2016.08.09,9308559,58.89,58.87,58.89
NVDA,2016.08.10,9393453,58.51,58.5,58.51
NVDA,2016.08.11,17194196,59.7,59.73,59.74
NVDA,2016.08.12,35643642,63.04,63.03,63.04
NVDA,2016.08.15,14332617,62.98,62.97,62.98
NVDA,2016.08.16,7191345,62.6,62.6,62.61
NVDA,2016.08.17,14880304,61.15,61.13,61.14
NVDA,2016.08.18,8292095,62.1,62.09,62.1
NVDA,2016.08.19,7288978,62.26,62.24,62.25
NVDA,2016.08.22,6118683,62.52,62.51,62.52
NVDA,2016.08.23,8494058,62.91,62.9,62.91
NVDA,2016.08.24,7461244,61.94,61.94,61.95
NVDA,2016.08.25,10150783,61.53,61.52,61.53
NVDA,2016.08.26,7500624,62.03,62.02,62.03
NVDA,2016.08.29,6866279,61.99,61.99,62
NVDA,2016.08.30,7138648,61.63,61.63,61.64
NVDA,2016.08.31,9713642,61.34,61.34,61.35
NVDA,2016.09.01,10712305,63.15,63.13,63.14
NVDA,2016.09.02,8078742,62.53,62.52,62.53
NVDA,2016.09.06,7670320,63.12,63.11,63.12
NVDA,2016.09.07,9949700,62.19,62.2,62.21
NVDA,2016.09.08,7896975,62.64,62.63,62.64
NVDA,2016.09.09,17444136,59.52,59.53,59.55
NVDA,2016.09.12,14956574,60.75,60.75,60.76
NVDA,2016.09.13,11794183,59.87,59.88,59.89
NVDA,2016.09.14,7984326,60.4,60.39,60.4
NVDA,2016.09.15,12884799,62.69,62.67,62.69
NVDA,2016.09.16,22571950,62.84,62.85,62.86
NVDA,2016.09.19,10428587,63.67,63.67,63.68
NVDA,2016.09.20,8277832,63.09,63.09,63.1
NVDA,2016.09.21,8405337,64.86,64.85,64.86
NVDA,2016.09.22,7718287,65.02,65.01,65.02
NVDA,2016.09.23,6912744,64.95,64.96,64.97
NVDA,2016.09.26,5751652,64.34,64.34,64.35
NVDA,2016.09.27,10069249,66.54,66.53,66.54
NVDA,2016.09.28,7994701,66.78,66.77,66.78
NVDA,2016.09.29,8417136,67.4,67.4,67.41
NVDA,2016.09.30,10748304,68.52,68.5,68.52
NVDA,2016.10.03,6064853,68.45,68.45,68.46
NVDA,2016.10.04,7040645,68.3,68.3,68.31
NVDA,2016.10.05,7636009,68.23,68.22,68.23
NVDA,2016.10.06,9005317,67.34,67.33,67.34
NVDA,2016.10.07,7156502,66.85,66.83,66.84
NVDA,2016.10.10,7196868,67.1,67.09,67.1
NVDA,2016.10.11,9713476,66.13,66.11,66.12
NVDA,2016.10.12,10498025,66.43,66.43,66.44
NVDA,2016.10.13,9752970,65.35,65.34,65.35
NVDA,2016.10.14,8265851,65.99,65.99,66.01
NVDA,2016.10.17,4883160,65.61,65.6,65.61
NVDA,2016.10.18,6734274,66.61,66.59,66.6
NVDA,2016.10.19,4976462,66.47,66.48,66.49
NVDA,2016.10.20,7802072,67.73,67.72,67.73
NVDA,2016.10.21,6987654,67.54,67.53,67.54
NVDA,2016.10.24,8495946,70.71,70.7,70.71
NVDA,2016.10.25,9936532,71.87,71.87,71.88
NVDA,2016.10.26,8344781,72.16,72.16,72.17
NVDA,2016.10.27,9716622,70.68,70.68,70.69
NVDA,2016.10.28,7285102,70.56,70.55,70.56
NVDA,2016.10.31,6309718,71.16,71.16,71.18
NVDA,2016.11.01,11831629,69.05,69.05,69.07
NVDA,2016.11.02,7396231,68.76,68.75,68.76
NVDA,2016.11.03,7741595,67.96,67.96,67.97
NVDA,2016.11.04,8219490,67.57,67.57,67.58
NVDA,2016.11.07,12189624,71.27,71.26,71.27
NVDA,2016.11.08,10747107,71.16,71.15,71.16
NVDA,2016.11.09,11413255,69.96,69.95,69.96
NVDA,2016.11.10,21793139,67.77,67.75,67.77
NVDA,2016.11.11,54384267,87.97,87.96,88.01
NVDA,2016.11.14,33729813,83.64,83.64,83.67
NVDA,2016.11.15,15652658,86.19,86.19,86.21
NVDA,2016.11.16,24699644,91.63,91.63,91.64
NVDA,2016.11.17,20836021,92.39,92.39,92.41
NVDA,2016.11.18,14401499,93.36,93.35,93.36
NVDA,2016.11.21,10910958,92.98,92.98,93.01
NVDA,2016.11.22,8259232,93.65,93.64,93.65
NVDA,2016.11.23,11081057,93.97,93.95,93.97
NVDA,2016.11.25,4889078,94.16,94.11,94.16
NVDA,2016.11.28,6968380,94.11,94.1,94.11
NVDA,2016.11.29,11114187,93.25,93.25,93.27
NVDA,2016.11.30,11012570,92.2,92.2,92.22
NVDA,2016.12.01,25893353,87.64,87.64,87.65
NVDA,2016.12.02,11957468,88.45,88.45,88.47
NVDA,2016.12.05,15067125,91.88,91.87,91.88
NVDA,2016.12.06,12469875,93.39,93.39,93.4
NVDA,2016.12.07,12020593,95.07,95.04,95.07
NVDA,2016.12.08,9538602,93.48,93.47,93.49
NVDA,2016.12.09,9557799,91.82,91.8,91.82
NVDA,2016.12.12,15033365,89.59,89.57,89.59
NVDA,2016.12.13,9694874,91.17,91.17,91.19
NVDA,2016.12.14,24599538,96.45,96.44,96.46
NVDA,2016.12.15,18663653,98.71,98.7,98.72
NVDA,2016.12.16,27238183,100.41,100.39,100.4
NVDA,2016.12.19,18616956,101.63,101.65,101.66
NVDA,2016.12.20,21201433,105.17,105.17,105.18
NVDA,2016.12.21,14403361,105.83,105.82,105.84
NVDA,2016.12.22,17965259,107.11,107.09,107.11
NVDA,2016.12.23,16193331,109.78,109.77,109.79
NVDA,2016.12.27,29857132,117.32,117.31,117.32
NVDA,2016.12.28,57384116,109.25,109.25,109.29
NVDA,2016.12.29,54384676,111.43,111.26,111.42
NVDA,2016.12.30,30323259,106.74,106.73,106.75
NFLX,2002.05.23,7507079,16.75,16.75,16.85
NFLX,2002.05.24,797783,16.94,16.94,16.95
NFLX,2002.05.28,474866,16.2,16.2,16.37
NFLX,2002.05.29,484195,15.45,15.45,15.54
NFLX,2002.05.30,727040,15,15,15.01
NFLX,2002.05.31,606288,15.07,15.06,15.07
NFLX,2002.06.03,226649,15.8,15.7,15.8
NFLX,2002.06.04,222434,15.65,15.65,15.74
NFLX,2002.06.05,109934,16.06,16,16.06
NFLX,2002.06.06,166039,16.55,16.49,16.65
NFLX,2002.06.07,98232,15.66,15.65,15.89
NFLX,2002.06.10,35421,16.191,16.19,16.3
NFLX,2002.06.11,72199,16.15,16.15,16.26
NFLX,2002.06.12,129428,15.3,15.45,15.46
NFLX,2002.06.13,228900,15.16,15.15,15.23
NFLX,2002.06.14,342371,13.81,13.76,13.86
NFLX,2002.06.17,349177,12.91,13.04,13.05
NFLX,2002.06.18,773724,12.75,12.75,12.8
NFLX,2002.06.19,393324,13.32,13.3,13.5
NFLX,2002.06.20,438138,13.4,13.39,13.4
NFLX,2002.06.21,168117,13.71,13.5,13.71
NFLX,2002.06.24,184047,13.7,13.5,13.51
NFLX,2002.06.25,282229,13.5,13.25,13.5
NFLX,2002.06.26,209531,13.84,13.76,13.77
NFLX,2002.06.27,273498,13.21,13.2,13.21
NFLX,2002.06.28,720993,13.99,13.99,14
NFLX,2002.07.01,328755,14.39,14.38,14.49
NFLX,2002.07.02,647825,16.42,16.42,16.43
NFLX,2002.07.03,356591,17,16.99,17
NFLX,2002.07.05,144071,17.87,17.6,17.85
NFLX,2002.07.08,142233,16.46,16.46,16.52
NFLX,2002.07.09,210790,16.25,16.16,16.2
NFLX,2002.07.10,111218,16.29,16.19,16.3
NFLX,2002.07.11,181539,17.77,17.88,17.89
NFLX,2002.07.12,203140,16.91,16.93,17
NFLX,2002.07.15,304761,16,16.24,16.25
NFLX,2002.07.16,139294,15.77,15.89,15.9
NFLX,2002.07.17,91621,15.25,15.42,15.45
NFLX,2002.07.18,208966,16.09,16.04,16.05
NFLX,2002.07.19,130099,16.24,16.24,16.25
NFLX,2002.07.22,143543,16.39,16.38,16.39
NFLX,2002.07.23,113886,16.05,15.95,16.1
NFLX,2002.07.24,241122,15.6,15.6,15.69
NFLX,2002.07.25,341356,14.51,14.51,14.52
NFLX,2002.07.26,504898,12.2,12.3,12.34
NFLX,2002.07.29,234269,12.27,12.27,12.3
NFLX,2002.07.30,271011,12.801,12.88,12.89
NFLX,2002.07.31,240204,13.35,13.28,13.33
NFLX,2002.08.01,324058,12.48,12.41,12.48
NFLX,2002.08.02,477504,10.89,10.8,10.9
NFLX,2002.08.05,273114,10.85,10.85,10.9
NFLX,2002.08.06,230547,10.65,10.64,10.65
NFLX,2002.08.07,197990,11.11,11.1,11.15
NFLX,2002.08.08,164204,11.15,11.14,11.15
NFLX,2002.08.09,107757,11.02,11,11.02
NFLX,2002.08.12,153070,10.6,10.59,10.6
NFLX,2002.08.13,120157,10.82,10.8,10.84
NFLX,2002.08.14,289487,11.67,11.66,11.67
NFLX,2002.08.15,234348,12.36,12.35,12.36
NFLX,2002.08.16,130873,12.78,12.88,12.89
NFLX,2002.08.19,149481,13.75,13.6,13.75
NFLX,2002.08.20,183624,13.25,13.26,13.36
NFLX,2002.08.21,200732,13.56,13.46,13.61
NFLX,2002.08.22,212229,13.77,13.75,13.9
NFLX,2002.08.23,172959,13.91,13.8,13.95
NFLX,2002.08.26,189612,13.55,13.49,13.55
NFLX,2002.08.27,359574,12.23,12.2,12.24
NFLX,2002.08.28,163599,12.1,12.1,12.2
NFLX,2002.08.29,171453,12.65,12.65,12.66
NFLX,2002.08.30,152186,13.11,13.1,13.11
NFLX,2002.09.03,114240,12.959,12.85,12.98
NFLX,2002.09.04,27319,13,12.82,13
NFLX,2002.09.05,20725,12.85,12.85,12.95
NFLX,2002.09.06,54951,12.8,12.79,12.8
NFLX,2002.09.09,101862,12.62,12.56,12.61
NFLX,2002.09.10,339649,13.23,13.22,13.25
NFLX,2002.09.11,116500,13.46,13.5,13.57
NFLX,2002.09.12,139382,12.951,12.85,12.99
NFLX,2002.09.13,178228,12.3,12.2,12.41
NFLX,2002.09.16,251464,12,11.95,12.1
NFLX,2002.09.17,205248,11.62,11.62,11.7
NFLX,2002.09.18,109656,11.03,11.02,11.03
NFLX,2002.09.19,357056,10.14,10.13,10.15
NFLX,2002.09.20,249227,9.919,9.86,9.92
NFLX,2002.09.23,346596,9.961,9.96,10
NFLX,2002.09.24,268285,10.05,10.05,10.14
NFLX,2002.09.25,105509,10.25,10.2,10.4
NFLX,2002.09.26,297866,10.968,10.88,10.97
NFLX,2002.09.27,365956,10.08,10.08,10.34
NFLX,2002.09.30,347102,9.7,9.75,9.8
NFLX,2002.10.01,276241,9.5,9.49,9.51
NFLX,2002.10.02,667051,8.1,8,8.1
NFLX,2002.10.03,703824,7.251,7.33,7.38
NFLX,2002.10.04,605104,6.563,6.56,6.6
NFLX,2002.10.07,1125099,5.77,5.77,5.85
NFLX,2002.10.08,324369,5.67,5.66,5.67
NFLX,2002.10.09,428541,5.22,5.22,5.27
NFLX,2002.10.10,971825,7.09,7.08,7.09
NFLX,2002.10.11,953921,6.59,6.59,6.66
NFLX,2002.10.14,378420,7.48,7.48,7.49
NFLX,2002.10.15,303661,7.7,7.7,7.71
NFLX,2002.10.16,415938,6.43,6.43,6.46
NFLX,2002.10.17,536518,7.7,7.6,7.75
NFLX,2002.10.18,1784191,9.56,9.56,9.57
NFLX,2002.10.21,693509,8.91,8.91,9.01
NFLX,2002.10.22,305378,8.759,8.75,8.76
NFLX,2002.10.23,253713,8.25,8.25,8.35
NFLX,2002.10.24,176557,8.11,8.02,8.13
NFLX,2002.10.25,461833,9,9,9.06
NFLX,2002.10.28,404870,9.6,9.6,9.64
NFLX,2002.10.29,149555,9.2,9.11,9.19
NFLX,2002.10.30,101932,8.98,8.91,8.92
NFLX,2002.10.31,119249,8.971,8.97,8.98
NFLX,2002.11.01,152918,8.94,8.92,8.93
NFLX,2002.11.04,258180,9.4,9.4,9.42
NFLX,2002.11.05,79675,9.12,9.11,9.13
NFLX,2002.11.06,503350,8.81,8.8,8.87
NFLX,2002.11.07,185152,8.3,8.31,8.46
NFLX,2002.11.08,369883,8.55,8.5,8.55
NFLX,2002.11.11,26824,8.41,8.3,8.4
NFLX,2002.11.12,156951,8.09,8.05,8.24
NFLX,2002.11.13,224040,8.98,8.83,8.9
NFLX,2002.11.14,67069,8.66,8.66,8.8
NFLX,2002.11.15,146454,9.1,9,9.09
NFLX,2002.11.18,720470,10.9,10.73,10.74
NFLX,2002.11.19,2018408,9.3,9.3,9.35
NFLX,2002.11.20,729646,10.04,10,10.05
NFLX,2002.11.21,753684,11,10.9,11
NFLX,2002.11.22,322476,11.01,11,11.02
NFLX,2002.11.25,343305,11.1,10.9,11.15
NFLX,2002.11.26,128068,10.49,10.52,10.7
NFLX,2002.11.27,77135,10.521,10.52,10.69
NFLX,2002.11.29,67065,10.85,10.8,10.84
NFLX,2002.12.02,144923,10.66,10.66,10.75
NFLX,2002.12.03,83978,10.79,10.75,10.77
NFLX,2002.12.04,178808,9.949,9.94,9.95
NFLX,2002.12.05,906288,11,10.97,11
NFLX,2002.12.06,278985,10.951,10.95,11.19
NFLX,2002.12.09,296174,11.19,11.19,11.2
NFLX,2002.12.10,233019,12.2,12.2,12.22
NFLX,2002.12.11,351652,12.56,12.56,12.64
NFLX,2002.12.12,182462,12.61,12.61,12.64
NFLX,2002.12.13,100424,12.5,12.35,12.5
NFLX,2002.12.16,150951,12.79,12.74,12.84
NFLX,2002.12.17,122480,12.69,12.58,12.8
NFLX,2002.12.18,959244,10.999,10.91,11
NFLX,2002.12.19,271426,10.8,10.78,10.84
NFLX,2002.12.20,315919,10.7,10.68,10.7
NFLX,2002.12.23,238033,10.25,10.25,10.27
NFLX,2002.12.24,351392,9.9,9.85,9.9
NFLX,2002.12.26,152640,9.75,9.7,9.75
NFLX,2002.12.27,332824,9.67,9.67,9.7
NFLX,2002.12.30,376748,9.99,9.95,9.99
NFLX,2002.12.31,813804,11.01,10.96,11
NFLX,2003.01.02,603567,11.45,11.45,11.46
NFLX,2003.01.03,234159,10.82,10.82,10.88
NFLX,2003.01.06,217713,11.1,11.01,11.12
NFLX,2003.01.07,140055,10.97,10.92,10.97
NFLX,2003.01.08,383897,11.41,11.4,11.41
NFLX,2003.01.09,383785,11.74,11.68,11.75
NFLX,2003.01.10,390866,12.415,12.39,12.43
NFLX,2003.01.13,316547,12.14,12.13,12.14
NFLX,2003.01.14,183746,12.04,11.99,12.04
NFLX,2003.01.15,944981,12.2,12.15,12.2
NFLX,2003.01.16,1341008,12,12.02,12.03
NFLX,2003.01.17,385642,11.44,11.44,11.53
NFLX,2003.01.21,437358,11.4,11.43,11.52
NFLX,2003.01.22,299766,11.6,11.6,11.61
NFLX,2003.01.23,519132,12.189,12.09,12.19
NFLX,2003.01.24,455146,12.33,12.3,12.35
NFLX,2003.01.27,247361,12.28,12.06,12.29
NFLX,2003.01.28,355385,12.55,12.55,12.76
NFLX,2003.01.29,213003,12.348,12.18,12.37
NFLX,2003.01.30,267511,12.63,12.42,12.63
NFLX,2003.01.31,289783,13.2,12.97,13.24
NFLX,2003.02.03,204943,12.8,12.75,12.81
NFLX,2003.02.04,147138,12.3,12.25,12.3
NFLX,2003.02.05,251857,11.94,11.93,11.99
NFLX,2003.02.06,269033,11.65,11.65,11.7
NFLX,2003.02.07,360548,12.18,12.15,12.19
NFLX,2003.02.10,523741,12.47,12.46,12.47
NFLX,2003.02.11,344591,12.98,13,13.02
NFLX,2003.02.12,403179,13.28,13.25,13.3
NFLX,2003.02.13,439304,13.22,13.21,13.34
NFLX,2003.02.14,604559,14.24,14.22,14.15
NFLX,2003.02.18,451292,14.661,14.65,14.66
NFLX,2003.02.19,369260,15.141,15.14,15.25
NFLX,2003.02.20,457580,15.38,15.32,15.43
NFLX,2003.02.21,450473,14.9,14.55,14.9
NFLX,2003.02.24,886290,14.04,14.05,14.23
NFLX,2003.02.25,335725,14.65,14.55,14.65
NFLX,2003.02.26,278567,14.55,14.5,14.55
NFLX,2003.02.27,1662293,16.5,16.5,16.51
NFLX,2003.02.28,855589,17.11,17.1,17.15
NFLX,2003.03.03,1134915,15.96,15.97,15.88
NFLX,2003.03.04,407669,16.35,16.35,16.42
NFLX,2003.03.05,252007,16.15,16.15,16.19
NFLX,2003.03.06,240507,16.3,16.25,16.3
NFLX,2003.03.07,268398,16.09,16.08,16.11
NFLX,2003.03.10,247012,15.73,15.71,15.73
NFLX,2003.03.11,397442,15.5,15.48,15.5
NFLX,2003.03.12,413417,15.06,15.07,15.09
NFLX,2003.03.13,553299,16.25,16.25,16.26
NFLX,2003.03.14,444008,16.55,16.53,16.55
NFLX,2003.03.17,1196376,18,17.93,18
NFLX,2003.03.18,1529659,18.75,18.8,18.88
NFLX,2003.03.19,1162038,19.24,19.23,19.24
NFLX,2003.03.20,1049284,18.83,18.79,18.85
NFLX,2003.03.21,587623,18.55,18.55,18.65
NFLX,2003.03.24,649770,18,17.98,18
NFLX,2003.03.25,905927,19.25,19.21,19.27
NFLX,2003.03.26,1336597,20.6,20.61,20.61
NFLX,2003.03.27,2198433,21.73,21.7,21.78
NFLX,2003.03.28,1879234,21.06,21.07,21.08
NFLX,2003.03.31,599187,20.35,20.29,20.39
NFLX,2003.04.01,1224397,18.96,18.96,18.99
NFLX,2003.04.02,1632823,19.84,19.71,19.89
NFLX,2003.04.03,579392,20,20,20.07
NFLX,2003.04.04,428943,19.55,19.56,19.57
NFLX,2003.04.07,743646,19.95,19.96,20
NFLX,2003.04.08,450328,20.18,20.12,20.18
NFLX,2003.04.09,423205,20.4,20.36,20.48
NFLX,2003.04.10,391648,21.02,20.98,21.05
NFLX,2003.04.11,346790,20.77,20.7,20.81
NFLX,2003.04.14,387124,20.2,20.19,20.22
NFLX,2003.04.15,454692,20.15,20.18,20.2
NFLX,2003.04.16,326550,20.571,20.57,20.58
NFLX,2003.04.17,985582,21.96,21.81,21.95
NFLX,2003.04.21,3486300,24.63,24.6,24.69
NFLX,2003.04.22,2205790,22.97,22.95,22.98
NFLX,2003.04.23,2652683,20.72,20.62,20.73
NFLX,2003.04.24,2572266,22.02,21.98,22.09
NFLX,2003.04.25,1072149,21.15,21.15,21.16
NFLX,2003.04.28,1639401,22.16,22.16,22.2
NFLX,2003.04.29,1450147,22.8,22.77,22.8
NFLX,2003.04.30,805516,22.8,22.8,22.82
NFLX,2003.05.01,1074717,22.5,22.52,22.54
NFLX,2003.05.02,885464,22.631,22.7,22.71
NFLX,2003.05.05,1040807,23.37,23.37,23.39
NFLX,2003.05.06,1086001,23.22,23.24,23.32
NFLX,2003.05.07,968966,23.635,23.64,23.65
NFLX,2003.05.08,721235,22.88,22.84,22.87
NFLX,2003.05.09,427936,22.62,22.61,22.62
NFLX,2003.05.12,850974,23.53,23.53,23.6
NFLX,2003.05.13,1315749,25.15,25.04,25.11
NFLX,2003.05.14,1390352,24.48,24.47,24.48
NFLX,2003.05.15,769084,24.46,24.46,24.5
NFLX,2003.05.16,935071,23.79,23.75,23.83
NFLX,2003.05.19,2197121,20.79,20.8,20.89
NFLX,2003.05.20,1473349,21.75,21.75,21.75
NFLX,2003.05.21,678330,21.19,21.18,21.19
NFLX,2003.05.22,1044280,22.59,22.59,22.7
NFLX,2003.05.23,587483,22.12,22.09,22.23
NFLX,2003.05.27,1022460,22.69,22.66,22.69
NFLX,2003.05.28,730327,22.6,22.55,22.6
NFLX,2003.05.29,525726,22.8,22.76,22.82
NFLX,2003.05.30,752254,22.5,22.5,22.51
NFLX,2003.06.02,1261638,23.3,23.29,23.4
NFLX,2003.06.03,619451,23.861,23.86,23.98
NFLX,2003.06.04,891605,24.4,24.44,24.45
NFLX,2003.06.05,944089,25.41,25.3,25.41
NFLX,2003.06.06,1383641,23.61,23.49,23.6
NFLX,2003.06.09,956346,23.001,23,23.05
NFLX,2003.06.10,4486768,22.7,22.65,22.7
NFLX,2003.06.11,1291360,22.45,22.45,22.45
NFLX,2003.06.12,1336882,21.92,21.92,21.93
NFLX,2003.06.13,4752219,19.2,19.19,19.27
NFLX,2003.06.16,2315997,21.75,21.71,21.75
NFLX,2003.06.17,1263168,21.21,21.2,21.29
NFLX,2003.06.18,790267,21.46,21.4,21.46
NFLX,2003.06.19,1107892,21.97,22.01,22.15
NFLX,2003.06.20,937605,21.7,21.61,21.7
NFLX,2003.06.23,624056,21.5,21.5,21.51
NFLX,2003.06.24,2418602,22.85,22.85,22.92
NFLX,2003.06.25,1363870,23.12,23.1,23.12
NFLX,2003.06.26,2350109,24.88,24.88,24.91
NFLX,2003.06.27,1307685,24.9,24.93,24.99
NFLX,2003.06.30,2090106,25.55,25.54,25.54
NFLX,2003.07.01,892803,24.75,24.75,24.84
NFLX,2003.07.02,2816951,27.16,27.1,27.19
NFLX,2003.07.03,597462,27.75,27.58,27.75
NFLX,2003.07.07,1412726,26.8,26.8,26.9
NFLX,2003.07.08,803985,27.43,27.44,27.43
NFLX,2003.07.09,695665,27.56,27.51,27.57
NFLX,2003.07.10,642377,26.91,26.74,26.88
NFLX,2003.07.11,575981,26.49,26.42,26.49
NFLX,2003.07.14,853606,28.14,28.15,28.1
NFLX,2003.07.15,1267357,26.38,26.25,26.3
NFLX,2003.07.16,977452,25.48,25.45,25.48
NFLX,2003.07.17,1238449,25.28,25.21,25.33
NFLX,2003.07.18,2608064,24.15,24.15,24.15
NFLX,2003.07.21,790266,23.53,23.53,23.68
NFLX,2003.07.22,840533,24.7,24.69,24.7
NFLX,2003.07.23,1573685,26.67,26.67,26.68
NFLX,2003.07.24,780706,26.4,26.34,26.39
NFLX,2003.07.25,398808,27.02,27,27.02
NFLX,2003.07.28,539920,26.62,26.61,26.62
NFLX,2003.07.29,386623,26.69,26.69,26.73
NFLX,2003.07.30,385235,25.955,25.94,25.94
NFLX,2003.07.31,615570,26.2,26.19,26.19
NFLX,2003.08.01,465188,24.95,24.95,24.96
NFLX,2003.08.04,267074,24.95,24.95,24.96
NFLX,2003.08.05,222796,24.31,24.38,24.38
NFLX,2003.08.06,590033,23.36,23.34,23.4
NFLX,2003.08.07,579392,23.09,23.09,23.14
NFLX,2003.08.08,241844,23.49,23.41,23.55
NFLX,2003.08.11,452689,24.82,24.75,24.82
NFLX,2003.08.12,218055,24.87,24.8,24.87
NFLX,2003.08.13,329112,24.22,24.22,24.32
NFLX,2003.08.14,810139,24.94,25.1,25.2
NFLX,2003.08.15,371000,24.99,24.95,25.05
NFLX,2003.08.18,457303,24.85,24.75,24.87
NFLX,2003.08.19,627825,25.84,25.8,25.9
NFLX,2003.08.20,2129505,27.72,27.6,27.72
NFLX,2003.08.21,1417964,28.83,28.9,28.9
NFLX,2003.08.22,606431,28.8,28.8,28.81
NFLX,2003.08.25,499500,28.07,28.05,28.07
NFLX,2003.08.26,958174,29.79,29.73,29.8
NFLX,2003.08.27,2396744,32.37,32.37,32.4
NFLX,2003.08.28,990556,31.64,31.64,31.69
NFLX,2003.08.29,805451,33.33,33.3,33.2
NFLX,2003.09.02,1950789,33.65,33.65,33.66
NFLX,2003.09.03,1724280,33.3,33.25,33.3
NFLX,2003.09.04,596553,33.49,33.5,33.57
NFLX,2003.09.05,1499809,34.55,34.55,34.64
NFLX,2003.09.08,1204516,34.72,34.7,34.75
NFLX,2003.09.09,792072,35.51,35.46,35.52
NFLX,2003.09.10,767275,33.91,33.91,34.01
NFLX,2003.09.11,1288332,32.87,32.87,32.89
NFLX,2003.09.12,1159767,34.57,34.57,34.63
NFLX,2003.09.15,1283081,35.51,35.5,35.5
NFLX,2003.09.16,1560042,35.9,35.9,35.92
NFLX,2003.09.17,809114,35.75,35.73,35.74
NFLX,2003.09.18,876149,36.54,36.5,36.56
NFLX,2003.09.19,724428,37,37.02,37.02
NFLX,2003.09.22,1627328,38.79,38.75,38.79
NFLX,2003.09.23,753141,39.13,39.05,39.13
NFLX,2003.09.24,534458,38,38,38.13
NFLX,2003.09.25,1508419,34.81,34.8,34.81
NFLX,2003.09.26,881115,33.49,33.49,33.5
NFLX,2003.09.29,2895733,33.48,33.47,33.48
NFLX,2003.09.30,1503748,33.56,33.51,33.62
NFLX,2003.10.01,1011732,34.51,34.5,34.51
NFLX,2003.10.02,5263671,40.97,40.9,40.97
NFLX,2003.10.03,2744063,40.15,40.13,40.12
NFLX,2003.10.06,1327893,41.36,41.36,41.37
NFLX,2003.10.07,1590789,44.05,44,44.03
NFLX,2003.10.08,1585473,43,42.8,42.81
NFLX,2003.10.09,1344086,43.07,43.07,43.08
NFLX,2003.10.10,737826,44.65,44.56,44.6
NFLX,2003.10.13,1526597,46.83,46.75,46.82
NFLX,2003.10.14,1737260,47.22,47.23,47.26
NFLX,2003.10.15,1998593,44.7,44.65,44.88
NFLX,2003.10.16,9043569,51.85,51.74,51.84
NFLX,2003.10.17,2775246,52.13,52.07,50.35
NFLX,2003.10.20,4365296,54.741,54.76,54.79
NFLX,2003.10.21,2546974,54.5,54.5,54.65
NFLX,2003.10.22,1643527,52.45,52.45,52.46
NFLX,2003.10.23,1687174,52.13,52.13,52.14
NFLX,2003.10.24,1546817,51.99,51.99,52.02
NFLX,2003.10.27,1137960,53.749,53.7,53.75
NFLX,2003.10.28,1584952,56.48,56.46,56.48
NFLX,2003.10.29,1970929,59.06,58.81,59
NFLX,2003.10.30,1935790,58.31,58.3,58.31
NFLX,2003.10.31,1162049,57.3,57.3,57.31
NFLX,2003.11.03,1083526,58.45,58.45,58.48
NFLX,2003.11.04,1118707,59.6,59.6,59.6
NFLX,2003.11.05,1248604,58.72,58.67,58.75
NFLX,2003.11.06,7843939,50.83,50.82,50.83
NFLX,2003.11.07,7487083,46.88,46.87,46.89
NFLX,2003.11.10,3474020,46.6,46.6,46.6
NFLX,2003.11.11,1880201,47.03,47.03,47.03
NFLX,2003.11.12,2459660,50.239,50.2,50.23
NFLX,2003.11.13,1717546,48.5,48.5,48.55
NFLX,2003.11.14,1355504,46.77,46.77,46.68
NFLX,2003.11.17,2278467,44.66,44.55,44.72
NFLX,2003.11.18,2821073,46.57,46.57,46.58
NFLX,2003.11.19,1709413,46.44,46.44,46.45
NFLX,2003.11.20,2109757,45.56,45.56,45.59
NFLX,2003.11.21,1660784,45.65,45.65,45.75
NFLX,2003.11.24,1002078,46.8,46.8,46.81
NFLX,2003.11.25,1301030,48.01,47.96,48.12
NFLX,2003.11.26,1016889,48.31,48.07,48.06
NFLX,2003.11.28,366529,49,49,49.01
NFLX,2003.12.01,1302544,50.7,50.61,50.7
NFLX,2003.12.02,1132812,50.9,50.81,50.9
NFLX,2003.12.03,1310938,49.77,49.7,49.9
NFLX,2003.12.04,2062038,48.04,47.76,47.8
NFLX,2003.12.05,909358,47.47,47.37,47.47
NFLX,2003.12.08,1440221,47.21,47.09,47.21
NFLX,2003.12.09,1051071,45.44,45.33,45.46
NFLX,2003.12.10,1846704,45.05,45.05,45.06
NFLX,2003.12.11,1291424,47.44,47.35,47.44
NFLX,2003.12.12,845190,46.81,46.81,46.82
NFLX,2003.12.15,1024666,45.32,45.15,44.96
NFLX,2003.12.16,1392016,44.8,44.81,44.59
NFLX,2003.12.17,4618833,50.49,50.48,50.43
NFLX,2003.12.18,3172428,51.169,51.17,51.15
NFLX,2003.12.19,1300371,51.07,51,51.1
NFLX,2003.12.22,1352542,51.97,51.89,51.99
NFLX,2003.12.23,2083840,54.87,54.78,54.78
NFLX,2003.12.24,1969242,56.98,56.99,56.99
NFLX,2003.12.26,849171,58.2,58.1,58.2
NFLX,2003.12.29,1170781,58.31,58.23,58.25
NFLX,2003.12.30,1111851,56.79,56.79,56.72
NFLX,2003.12.31,1200176,54.69,54.61,54.69
NFLX,2004.01.02,3606473,54.83,54.82,54.83
NFLX,2004.01.05,1801786,55.9,55.74,55.9
NFLX,2004.01.06,3761813,59.61,59.6,59.64
NFLX,2004.01.07,4898962,62.24,62.2,62.19
NFLX,2004.01.08,2656214,62.06,62,62.01
NFLX,2004.01.09,2359387,62,62,62.09
NFLX,2004.01.12,1922142,64.05,64.03,64.04
NFLX,2004.01.13,2376716,65.31,65.3,65.31
NFLX,2004.01.14,1649072,65.1,65.2,65.3
NFLX,2004.01.15,1149929,64.79,64.71,64.79
NFLX,2004.01.16,1720571,65.56,65.52,65.56
NFLX,2004.01.20,2934012,67.75,67.9,67.92
NFLX,2004.01.21,3049006,65.8,65.67,65.67
NFLX,2004.01.22,11886655,77.66,77.66,77.73
NFLX,2004.01.23,3907234,77.5,77.4,77.5
NFLX,2004.01.26,3776198,76.26,76.26,76.3
NFLX,2004.01.27,5689544,75.186,75.15,75.19
NFLX,2004.01.28,3550586,71.9,71.9,71.91
NFLX,2004.01.29,4068509,70.75,70.75,70.75
NFLX,2004.01.30,2547975,73.41,73.45,73.45
NFLX,2004.02.02,2300468,72.73,72.8,72.89
NFLX,2004.02.03,2459995,71.9,71.89,71.93
NFLX,2004.02.04,1955890,69.65,69.65,69.82
NFLX,2004.02.05,2381585,73.16,73.2,73.11
NFLX,2004.02.06,2262841,76.63,76.58,76.59
NFLX,2004.02.09,2167747,76.56,76.55,76.56
NFLX,2004.02.10,4590647,72.8,72.78,72.8
NFLX,2004.02.11,4080606,71.96,71.96,71.98
NFLX,2004.02.12,5684675,37.3,37.2,37.28
NFLX,2004.02.13,4271530,35.54,35.54,35.58
NFLX,2004.02.17,3148120,35.28,35.27,35.35
NFLX,2004.02.18,2108301,35.24,35.24,35.3
NFLX,2004.02.19,2568959,34.15,34.15,34.16
NFLX,2004.02.20,5542246,35.38,35.37,35.35
NFLX,2004.02.23,6148502,35.02,34.96,34.95
NFLX,2004.02.24,14182045,31.2,31.24,31.21
NFLX,2004.02.25,3899287,31.11,31.1,31.11
NFLX,2004.02.26,7375441,33.6,33.78,33.62
NFLX,2004.02.27,5003086,34.4,34.39,34.43
NFLX,2004.03.01,3599372,34.75,34.75,34.76
NFLX,2004.03.02,2620732,34.46,34.46,34.47
NFLX,2004.03.03,2882207,33.02,33.01,33.04
NFLX,2004.03.04,2438250,32.68,32.68,32.69
NFLX,2004.03.05,2767340,33.27,33.25,33.28
NFLX,2004.03.08,1938392,31.98,31.98,31.99
NFLX,2004.03.09,2538867,31.15,31.1,31.09
NFLX,2004.03.10,1964715,30.61,30.61,30.6
NFLX,2004.03.11,4608716,30.02,30.06,30.08
NFLX,2004.03.12,2037936,30.77,30.67,30.7
NFLX,2004.03.15,1965065,29.55,29.53,29.55
NFLX,2004.03.16,3244308,29.05,29.1,29.15
NFLX,2004.03.17,2486455,30.52,30.51,30.51
NFLX,2004.03.18,1568123,30.9,30.9,30.91
NFLX,2004.03.19,1447243,30.73,30.72,30.72
NFLX,2004.03.22,1571746,29.25,29.3,29.25
NFLX,2004.03.23,3236165,28.5,28.5,28.56
NFLX,2004.03.24,1312440,28.33,28.23,28.3
NFLX,2004.03.25,1584772,29.6,29.6,29.7
NFLX,2004.03.26,1635709,28.97,28.97,28.97
NFLX,2004.03.29,6434691,33.39,33.31,33.38
NFLX,2004.03.30,4022853,34.37,34.42,34.37
NFLX,2004.03.31,2457644,34.12,34.06,34.09
NFLX,2004.04.01,5515219,35.36,35.19,35.22
NFLX,2004.04.02,2193340,35.18,35.18,35.2
NFLX,2004.04.05,1658955,35.7,35.7,35.71
NFLX,2004.04.06,1413573,35.6,35.6,35.61
NFLX,2004.04.07,1245669,35.63,35.61,35.63
NFLX,2004.04.08,3311703,37.65,37.59,37.65
NFLX,2004.04.12,2095108,37.71,37.71,37.7
NFLX,2004.04.13,2202959,36.59,36.54,36.64
NFLX,2004.04.14,1481703,36.5,36.42,36.51
NFLX,2004.04.15,4489752,37.02,37.01,37.02
NFLX,2004.04.16,15110195,30.75,30.84,30.83
NFLX,2004.04.19,8415316,30.65,30.66,30.7
NFLX,2004.04.20,2774908,29.1,29.1,29.19
NFLX,2004.04.21,3070563,29.01,29.01,29.02
NFLX,2004.04.22,2027133,29.78,29.78,29.8
NFLX,2004.04.23,1168402,29.61,29.61,29.62
NFLX,2004.04.26,1515084,28.61,28.69,28.7
NFLX,2004.04.27,1700675,28.04,28.03,28
NFLX,2004.04.28,2036043,27.679,27.67,27.68
NFLX,2004.04.29,3394217,26.05,26.05,26.05
NFLX,2004.04.30,2855425,25.36,25.35,25.4
NFLX,2004.05.03,3610302,26.9,26.88,26.89
NFLX,2004.05.04,3079843,26.97,26.95,26.97
NFLX,2004.05.05,3221806,28.79,28.81,28.92
NFLX,2004.05.06,2050099,28.21,28.2,28.24
NFLX,2004.05.07,1735034,27.34,27.33,27.34
NFLX,2004.05.10,2703150,26.99,26.95,27
NFLX,2004.05.11,3424530,29.4,29.49,29.5
NFLX,2004.05.12,2409519,29.51,29.53,29.57
NFLX,2004.05.13,2023426,30.69,30.64,30.7
NFLX,2004.05.14,2152582,30.74,30.74,30.74
NFLX,2004.05.17,1767999,30.5,30.47,30.5
NFLX,2004.05.18,2220422,31,31.07,31.01
NFLX,2004.05.19,1967136,31.35,31.33,31.34
NFLX,2004.05.20,1251849,30.94,30.92,30.95
NFLX,2004.05.21,1132969,31.26,31.25,31.26
NFLX,2004.05.24,1146836,31.95,31.9,31.92
NFLX,2004.05.25,1639356,32.1,32.09,32.1
NFLX,2004.05.26,986773,32.54,32.54,32.48
NFLX,2004.05.27,1700490,33.2,33.12,33.15
NFLX,2004.05.28,1158811,32.92,32.9,32.92
NFLX,2004.06.01,1865771,32.6,32.57,32.6
NFLX,2004.06.02,994548,32.47,32.43,32.45
NFLX,2004.06.03,1350388,31.15,31.1,31.03
NFLX,2004.06.04,708910,31.4,31.53,31.56
NFLX,2004.06.07,1164564,32.1,31.96,32.02
NFLX,2004.06.08,525583,32.01,32.11,32.13
NFLX,2004.06.09,2161915,31.3,31.25,31.26
NFLX,2004.06.10,559379,31.19,31.04,31.08
NFLX,2004.06.14,2344466,29.55,29.54,29.54
NFLX,2004.06.15,1029087,29.73,29.82,29.78
NFLX,2004.06.16,1289065,30.24,30.28,30.26
NFLX,2004.06.17,1198626,29.82,29.87,29.91
NFLX,2004.06.18,1122789,29.55,29.55,29.55
NFLX,2004.06.21,1141957,28.92,28.91,28.88
NFLX,2004.06.22,1697271,28.99,28.99,29
NFLX,2004.06.23,2383641,30.69,30.78,30.77
NFLX,2004.06.24,2675215,31.09,31.09,31.3
NFLX,2004.06.25,2882405,31.99,31.98,31.99
NFLX,2004.06.28,4327980,34,34,34.09
NFLX,2004.06.29,2192824,34.18,34.25,34.26
NFLX,2004.06.30,4215885,36,36,36.01
NFLX,2004.07.01,3316498,35.95,35.9,35.9
NFLX,2004.07.02,4800882,32.31,32.15,32.29
NFLX,2004.07.06,1968792,33.52,33.52,33.57
NFLX,2004.07.07,1966382,33.35,33.37,33.4
NFLX,2004.07.08,2166640,31.91,31.91,31.94
NFLX,2004.07.09,999908,33.43,33.42,33.3
NFLX,2004.07.12,1049760,32.58,32.58,32.58
NFLX,2004.07.13,1518312,31.84,31.84,31.93
NFLX,2004.07.14,1407810,32.06,32.09,32.1
NFLX,2004.07.15,4958176,32,31.95,31.96
NFLX,2004.07.16,26297194,23.02,23.02,23.07
NFLX,2004.07.19,12049131,20.17,20.2,20.22
NFLX,2004.07.20,5248823,21.56,21.56,21.6
NFLX,2004.07.21,2670126,20,20,20.01
NFLX,2004.07.22,2591292,20.24,20.26,20.32
NFLX,2004.07.23,2085466,20.27,20.12,20.29
NFLX,2004.07.26,2786081,19.06,19.05,19.06
NFLX,2004.07.27,2044133,20.36,20.28,20.32
NFLX,2004.07.28,1569285,20.23,20.17,20.21
NFLX,2004.07.29,1059168,20.3,20.33,20.34
NFLX,2004.07.30,722852,20.5,20.49,20.5
NFLX,2004.08.02,1438599,20.16,20.16,20.2
NFLX,2004.08.03,1033126,19.25,19.26,19.29
NFLX,2004.08.04,5397047,17.53,17.52,17.52
NFLX,2004.08.05,3016416,17.1,17.09,17.1
NFLX,2004.08.06,5130762,16.91,16.81,16.8
NFLX,2004.08.09,3129101,16.42,16.44,16.49
NFLX,2004.08.10,2617351,17.14,17.12,17.14
NFLX,2004.08.11,2698510,16.11,16.11,16.17
NFLX,2004.08.12,1995204,15.38,15.4,15.43
NFLX,2004.08.13,2184735,14.98,14.98,15
NFLX,2004.08.16,1147881,15.38,15.38,15.41
NFLX,2004.08.17,1387128,15.57,15.58,15.6
NFLX,2004.08.18,1645005,15.74,15.75,15.76
NFLX,2004.08.19,853090,15.85,15.85,15.86
NFLX,2004.08.20,1131093,15.84,15.84,15.89
NFLX,2004.08.23,850894,15.91,15.9,15.91
NFLX,2004.08.24,1036209,15.46,15.38,15.4
NFLX,2004.08.25,1107088,15.67,15.59,15.62
NFLX,2004.08.26,973162,15.24,15.17,15.21
NFLX,2004.08.27,360722,15.15,15.18,15.2
NFLX,2004.08.30,1218791,14.45,14.39,14.42
NFLX,2004.08.31,1412777,13.95,13.96,13.96
NFLX,2004.09.01,1927249,14.27,14.21,14.26
NFLX,2004.09.02,2201070,14.85,14.84,14.84
NFLX,2004.09.03,2102371,14.36,14.36,14.37
NFLX,2004.09.07,13286771,15.41,15.41,15.43
NFLX,2004.09.08,2046107,15.07,15.08,15.1
NFLX,2004.09.09,972792,15.08,15.09,15.13
NFLX,2004.09.10,1535217,14.94,14.94,14.95
NFLX,2004.09.13,1731010,15.82,15.85,15.86
NFLX,2004.09.14,1791160,16.32,16.31,16.32
NFLX,2004.09.15,1972684,15.9,15.93,15.95
NFLX,2004.09.16,3565843,17.09,17.12,17.1
NFLX,2004.09.17,1996513,16.99,16.99,17
NFLX,2004.09.20,2400797,17.76,17.76,17.79
NFLX,2004.09.21,1356587,17.51,17.51,17.53
NFLX,2004.09.22,1238820,16.85,16.86,16.91
NFLX,2004.09.23,796705,16.8,16.82,16.84
NFLX,2004.09.24,2005618,16.65,16.64,16.65
NFLX,2004.09.27,1059358,16.34,16.28,16.3
NFLX,2004.09.28,1116316,16.39,16.33,16.39
NFLX,2004.09.29,1456030,16.38,16.37,16.38
NFLX,2004.09.30,2936383,15.42,15.36,15.38
NFLX,2004.10.01,7201153,16.33,16.32,16.3
NFLX,2004.10.04,5539771,17.25,17.27,17.29
NFLX,2004.10.05,19721788,18.05,18.05,18.08
NFLX,2004.10.06,3838258,17.95,17.93,17.95
NFLX,2004.10.07,2035602,17.54,17.51,17.54
NFLX,2004.10.08,2201152,16.76,16.76,16.77
NFLX,2004.10.11,1709655,17.43,17.43,17.44
NFLX,2004.10.12,2776400,17.28,17.23,17.25
NFLX,2004.10.13,2061624,17.35,17.31,17.32
NFLX,2004.10.14,5526328,17.43,17.43,17.45
NFLX,2004.10.15,46356368,10.3,10.31,10.32
NFLX,2004.10.18,12525979,9.87,9.87,9.86
NFLX,2004.10.19,7889806,9.93,9.92,9.93
NFLX,2004.10.20,3098598,10.1,10.08,10.1
NFLX,2004.10.21,2911879,10.07,10.02,10.04
NFLX,2004.10.22,2862969,9.8,9.8,9.81
NFLX,2004.10.25,3190193,9.99,9.82,9.84
NFLX,2004.10.26,2468612,9.61,9.61,9.62
NFLX,2004.10.27,3783638,9.68,9.68,9.71
NFLX,2004.10.28,1534214,9.59,9.59,9.6
NFLX,2004.10.29,2262208,9.47,9.46,9.47
NFLX,2004.11.01,1906579,9.43,9.39,9.4
NFLX,2004.11.02,5777807,9.91,9.87,9.91
NFLX,2004.11.03,5116799,10.12,10.17,10.18
NFLX,2004.11.04,3007812,10.57,10.57,10.6
NFLX,2004.11.05,3581700,10.92,10.92,10.94
NFLX,2004.11.08,2405447,10.86,10.78,10.86
NFLX,2004.11.09,1623019,10.66,10.65,10.67
NFLX,2004.11.10,1406354,10.38,10.33,10.34
NFLX,2004.11.11,1585237,10.75,10.75,10.76
NFLX,2004.11.12,1531409,10.86,10.84,10.86
NFLX,2004.11.15,2094580,11.23,11.23,11.23
NFLX,2004.11.16,2463280,10.82,10.81,10.82
NFLX,2004.11.17,3250967,10.46,10.45,10.46
NFLX,2004.11.18,11484420,11.92,11.93,11.96
NFLX,2004.11.19,2979229,11.25,11.25,11.27
NFLX,2004.11.22,1591353,11.31,11.35,11.36
NFLX,2004.11.23,1579183,10.95,10.96,10.96
NFLX,2004.11.24,1699061,11.36,11.35,11.36
NFLX,2004.11.26,685370,11.35,11.35,11.36
NFLX,2004.11.29,1541587,11.42,11.41,11.42
NFLX,2004.11.30,1141362,11.38,11.37,11.26
NFLX,2004.12.01,2358646,11.25,11.25,11.26
NFLX,2004.12.02,1536753,11.35,11.37,11.35
NFLX,2004.12.03,1337724,11.3,11.3,11.31
NFLX,2004.12.06,1132472,11.2,11.21,11.22
NFLX,2004.12.07,4447658,11.67,11.65,11.66
NFLX,2004.12.08,1817039,11.31,11.34,11.36
NFLX,2004.12.09,2266257,11.73,11.75,11.75
NFLX,2004.12.10,1225853,11.74,11.71,11.74
NFLX,2004.12.13,3637578,12.78,12.75,12.76
NFLX,2004.12.14,2992202,12.6,12.62,12.63
NFLX,2004.12.15,3518312,12.815,12.82,12.82
NFLX,2004.12.16,3292259,13.36,13.35,13.42
NFLX,2004.12.17,2495422,12.98,12.97,12.97
NFLX,2004.12.20,1745443,12.7,12.69,12.7
NFLX,2004.12.21,1526284,12.6,12.54,12.6
NFLX,2004.12.22,5767033,11.7,11.69,11.7
NFLX,2004.12.23,3942755,11.53,11.54,11.54
NFLX,2004.12.27,1055057,11.6,11.6,11.61
NFLX,2004.12.28,2148722,12.1,12.12,12.13
NFLX,2004.12.29,2322166,12.63,12.62,12.67
NFLX,2004.12.30,1493092,12.68,12.68,12.74
NFLX,2004.12.31,1405511,12.33,12.32,12.29
NFLX,2005.01.03,1643609,11.92,11.93,11.9
NFLX,2005.01.04,2482076,11.66,11.69,11.73
NFLX,2005.01.05,1832597,11.2,11.12,11.18
NFLX,2005.01.06,1226923,11.05,11.05,11.06
NFLX,2005.01.07,1075288,11.12,11.15,11.16
NFLX,2005.01.10,1425475,11.27,11.23,11.25
NFLX,2005.01.11,1124231,11.01,11.07,11.08
NFLX,2005.01.12,1777926,10.75,10.74,10.75
NFLX,2005.01.13,1370911,10.86,10.85,10.85
NFLX,2005.01.14,1995984,11.33,11.33,11.3
NFLX,2005.01.18,1487925,11.3,11.2,11.25
NFLX,2005.01.19,1765580,11.07,11.12,11.11
NFLX,2005.01.20,1094362,11.09,11.08,11.09
NFLX,2005.01.21,634369,11.04,11.02,11.04
NFLX,2005.01.24,3411340,11.14,11.17,11.15
NFLX,2005.01.25,9562512,11.33,11.33,11.32
NFLX,2005.01.26,2654009,11.03,11.03,11.06
NFLX,2005.01.27,993578,11.21,11.21,11.22
NFLX,2005.01.28,1338670,11.44,11.42,11.43
NFLX,2005.01.31,922302,11.5,11.42,11.45
NFLX,2005.02.01,689591,11.48,11.44,11.48
NFLX,2005.02.02,712051,11.22,11.25,11.26
NFLX,2005.02.03,2684688,11.9,11.84,11.9
NFLX,2005.02.04,1024539,12.02,12.01,12.01
NFLX,2005.02.07,1092534,11.53,11.58,11.62
NFLX,2005.02.08,934501,11.5,11.5,11.51
NFLX,2005.02.09,800698,11.47,11.45,11.41
NFLX,2005.02.10,917912,11.33,11.34,11.35
NFLX,2005.02.11,1192738,11.15,11.15,11.18
NFLX,2005.02.14,640221,11.16,11.15,11.16
NFLX,2005.02.15,1134104,11.25,11.24,11.25
NFLX,2005.02.16,812164,10.95,10.91,10.93
NFLX,2005.02.17,1301211,10.5,10.54,10.54
NFLX,2005.02.18,1347930,10.67,10.67,10.69
NFLX,2005.02.22,929044,10.21,10.21,10.22
NFLX,2005.02.23,647712,10.19,10.19,10.2
NFLX,2005.02.24,762763,10.4,10.4,10.45
NFLX,2005.02.25,4217699,10.99,11.03,11
NFLX,2005.02.28,947044,10.7,10.65,10.68
NFLX,2005.03.01,657343,10.79,10.81,10.8
NFLX,2005.03.02,2065628,10.68,10.65,10.68
NFLX,2005.03.03,1050554,10.56,10.54,10.55
NFLX,2005.03.04,796335,10.7,10.69,10.7
NFLX,2005.03.07,608666,10.59,10.58,10.59
NFLX,2005.03.08,1096815,10.12,10.12,10.13
NFLX,2005.03.09,1401055,10.01,10,10.01
NFLX,2005.03.10,736173,9.89,9.89,9.9
NFLX,2005.03.11,1364262,9.43,9.46,9.48
NFLX,2005.03.14,886298,9.5,9.49,9.5
NFLX,2005.03.15,1505356,9.2,9.23,9.25
NFLX,2005.03.16,1040084,9.17,9.16,9.17
NFLX,2005.03.17,650957,9.2,9.18,9.19
NFLX,2005.03.18,1020659,9.2,9.17,9.2
NFLX,2005.03.21,889676,9.31,9.3,9.31
NFLX,2005.03.22,615881,9.15,9.15,9.17
NFLX,2005.03.23,838761,9.19,9.14,9.16
NFLX,2005.03.24,971212,9.03,9.02,9.01
NFLX,2005.03.28,1794078,9.78,9.78,9.78
NFLX,2005.03.29,1452085,10.1,10.07,10.1
NFLX,2005.03.30,809235,10.25,10.26,10.27
NFLX,2005.03.31,1960508,10.85,10.81,10.82
NFLX,2005.04.01,1457321,10.83,10.82,10.83
NFLX,2005.04.04,892839,10.96,10.91,10.94
NFLX,2005.04.05,659126,10.82,10.89,10.82
NFLX,2005.04.06,1294065,11.1,11.09,11.1
NFLX,2005.04.07,1068401,11.24,11.25,11.33
NFLX,2005.04.08,3483997,12.01,11.99,12.01
NFLX,2005.04.11,1081643,11.89,11.84,11.86
NFLX,2005.04.12,592839,11.67,11.69,11.72
NFLX,2005.04.13,1365486,12.11,12.1,12.11
NFLX,2005.04.14,876735,11.98,11.87,11.89
NFLX,2005.04.15,2109398,11.69,11.57,11.61
NFLX,2005.04.18,951386,11.33,11.3,11.32
NFLX,2005.04.19,661321,11.62,11.6,11.62
NFLX,2005.04.20,793016,11.45,11.5,11.51
NFLX,2005.04.21,2527926,12.15,12.16,12.16
NFLX,2005.04.22,2427522,11.2,11.21,11.22
NFLX,2005.04.25,1214193,11.5,11.45,11.49
NFLX,2005.04.26,602978,11.3,11.3,11.31
NFLX,2005.04.27,617356,11.5,11.47,11.49
NFLX,2005.04.28,459823,11.51,11.44,11.42
NFLX,2005.04.29,650203,11.55,11.54,11.53
NFLX,2005.05.02,445555,11.57,11.5,11.54
NFLX,2005.05.03,462216,11.54,11.56,11.57
NFLX,2005.05.04,816262,11.6,11.59,11.6
NFLX,2005.05.05,959284,11.44,11.43,11.45
NFLX,2005.05.06,412631,11.57,11.58,11.6
NFLX,2005.05.09,339340,11.61,11.59,11.6
NFLX,2005.05.10,605167,11.58,11.57,11.58
NFLX,2005.05.11,3781992,12.95,13,13.01
NFLX,2005.05.12,6412946,13.83,13.86,13.84
NFLX,2005.05.13,3281733,14.28,14.28,14.3
NFLX,2005.05.16,3003763,14.85,14.82,14.85
NFLX,2005.05.17,2342830,14.48,14.48,14.54
NFLX,2005.05.18,2340897,15.5,15.45,15.49
NFLX,2005.05.19,21426162,16.13,16.12,16.13
NFLX,2005.05.20,3065866,15.93,15.9,15.92
NFLX,2005.05.23,1909664,15.55,15.58,15.6
NFLX,2005.05.24,3043404,14.44,14.4,14.42
NFLX,2005.05.25,1724122,14.54,14.55,14.58
NFLX,2005.05.26,883998,14.64,14.61,14.64
NFLX,2005.05.27,726232,14.55,14.54,14.52
NFLX,2005.05.31,773890,14.29,14.35,14.3
NFLX,2005.06.01,615514,14.5,14.5,14.51
NFLX,2005.06.02,1240076,14.88,14.87,14.88
NFLX,2005.06.03,997892,14.67,14.66,14.67
NFLX,2005.06.06,946420,15.22,15.22,15.25
NFLX,2005.06.07,1095173,15,14.97,14.99
NFLX,2005.06.08,528806,14.86,14.86,14.87
NFLX,2005.06.09,1149320,15.65,15.59,15.6
NFLX,2005.06.10,2812184,16.91,16.91,16.95
NFLX,2005.06.13,1933886,16.66,16.67,16.67
NFLX,2005.06.14,700753,17,16.95,16.97
NFLX,2005.06.15,734929,17.15,17.12,17.15
NFLX,2005.06.16,2179978,17.63,17.63,17.7
NFLX,2005.06.17,1013281,17.22,17.16,17.21
NFLX,2005.06.20,616208,17.19,17.18,17.19
NFLX,2005.06.21,531460,16.66,16.66,16.7
NFLX,2005.06.22,979199,16.52,16.53,16.56
NFLX,2005.06.23,718596,16.05,16.05,16.12
NFLX,2005.06.24,3592697,15.77,15.81,15.74
NFLX,2005.06.27,2019174,15.99,15.99,16.06
NFLX,2005.06.28,888557,16.08,16.04,16.08
NFLX,2005.06.29,577656,16.34,16.34,16.35
NFLX,2005.06.30,669758,16.41,16.4,16.41
NFLX,2005.07.01,331409,16.55,16.53,16.54
NFLX,2005.07.05,541394,16.44,16.43,16.43
NFLX,2005.07.06,784805,16.73,16.75,16.74
NFLX,2005.07.07,889725,16.93,16.93,16.95
NFLX,2005.07.08,676634,16.71,16.68,16.69
NFLX,2005.07.11,1121495,17.21,17.2,17.21
NFLX,2005.07.12,570359,16.85,16.84,16.85
NFLX,2005.07.13,476426,16.53,16.49,16.5
NFLX,2005.07.14,796857,16.5,16.44,16.5
NFLX,2005.07.15,708196,16.4,16.35,16.38
NFLX,2005.07.18,674591,16.28,16.27,16.28
NFLX,2005.07.19,559054,16.39,16.37,16.38
NFLX,2005.07.20,632838,16.89,16.92,16.94
NFLX,2005.07.21,559805,16.65,16.65,16.67
NFLX,2005.07.22,629714,16.4,16.39,16.4
NFLX,2005.07.25,5510055,16.96,16.96,16.97
NFLX,2005.07.26,11838366,19.01,19.01,19.05
NFLX,2005.07.27,1944766,19.52,19.54,19.57
NFLX,2005.07.28,1607430,18.91,18.84,18.91
NFLX,2005.07.29,990628,18.56,18.55,18.56
NFLX,2005.08.01,3230977,19.34,19.31,19.34
NFLX,2005.08.02,2522468,19.57,19.55,19.59
NFLX,2005.08.03,3343648,20.89,20.9,20.9
NFLX,2005.08.04,1995606,20.64,20.66,20.65
NFLX,2005.08.05,1148926,20.97,20.97,20.98
NFLX,2005.08.08,2278545,21.76,21.75,21.77
NFLX,2005.08.09,4654498,21.34,21.31,21.32
NFLX,2005.08.10,1459728,20.87,20.87,20.88
NFLX,2005.08.11,898071,21,20.96,21
NFLX,2005.08.12,2109885,22.1,22.12,22.14
NFLX,2005.08.15,1141940,21.97,21.97,21.97
NFLX,2005.08.16,1601352,22.24,22.23,22.19
NFLX,2005.08.17,717444,21.89,21.88,21.89
NFLX,2005.08.18,1103910,21.41,21.44,21.47
NFLX,2005.08.19,771639,21.38,21.38,21.38
NFLX,2005.08.22,597380,21.45,21.45,21.46
NFLX,2005.08.23,545540,21.1,21.11,21.12
NFLX,2005.08.24,764114,21.04,21.04,21.08
NFLX,2005.08.25,285674,21.06,21.06,21.09
NFLX,2005.08.26,549271,21.19,21.18,21.19
NFLX,2005.08.29,777487,21.94,21.93,21.94
NFLX,2005.08.30,628319,21.4,21.34,21.37
NFLX,2005.08.31,761836,21.56,21.54,21.55
NFLX,2005.09.01,703290,21.45,21.42,21.45
NFLX,2005.09.02,641908,21.54,21.55,21.56
NFLX,2005.09.06,1152046,22.76,22.75,22.76
NFLX,2005.09.07,1166195,22.59,22.55,22.58
NFLX,2005.09.08,3111147,24.09,24.09,24.12
NFLX,2005.09.09,1941570,24.97,24.95,24.95
NFLX,2005.09.12,1291083,25.21,25.16,25.21
NFLX,2005.09.13,1305190,24.37,24.37,24.38
NFLX,2005.09.14,1313133,23.67,23.61,23.62
NFLX,2005.09.15,1019666,23.42,23.39,23.4
NFLX,2005.09.16,950346,24.2,24.25,24.26
NFLX,2005.09.19,1252401,23.27,23.26,23.27
NFLX,2005.09.20,858065,23.18,23.1,23.18
NFLX,2005.09.21,797027,22.67,22.66,22.67
NFLX,2005.09.22,648881,23.62,23.56,23.59
NFLX,2005.09.23,867315,24.17,24.22,24.22
NFLX,2005.09.26,1010892,23.97,23.96,23.96
NFLX,2005.09.27,1603312,24.3,24.31,24.32
NFLX,2005.09.28,645090,24.24,24.24,24.28
NFLX,2005.09.29,1402115,24.4,24.41,24.4
NFLX,2005.09.30,3570039,25.99,25.96,25.97
NFLX,2005.10.03,1313305,26.64,26.63,26.65
NFLX,2005.10.04,2124453,26.99,26.99,27.03
NFLX,2005.10.05,1539734,25.99,25.97,25.98
NFLX,2005.10.06,903664,25.68,25.61,25.64
NFLX,2005.10.07,2297872,27.25,27.21,27.25
NFLX,2005.10.10,2455853,28.69,28.68,28.69
NFLX,2005.10.11,1888547,28.21,28.21,28.27
NFLX,2005.10.12,1151380,27.51,27.5,27.51
NFLX,2005.10.13,1089255,27.9,27.89,27.89
NFLX,2005.10.14,889978,28.76,28.61,28.66
NFLX,2005.10.17,842851,29.1,29.07,29.1
NFLX,2005.10.18,1539765,27.45,27.39,27.41
NFLX,2005.10.19,1783808,28.35,28.16,28.14
NFLX,2005.10.20,3289564,25.63,25.65,25.66
NFLX,2005.10.21,1831794,26.15,26.15,26.16
NFLX,2005.10.24,1984445,26.97,26.88,26.92
NFLX,2005.10.25,1045160,27.41,27.46,27.42
NFLX,2005.10.26,3499539,24.98,24.93,24.95
NFLX,2005.10.27,2900927,25.9,25.9,25.91
NFLX,2005.10.28,1590044,26.28,26.28,26.29
NFLX,2005.10.31,1392922,26.41,26.39,26.4
NFLX,2005.11.01,1032898,25.68,25.65,25.66
NFLX,2005.11.02,1844206,27.12,27.05,27.12
NFLX,2005.11.03,4211833,27.08,27.08,27.12
NFLX,2005.11.04,1003758,27.59,27.53,27.54
NFLX,2005.11.07,695033,27.81,27.8,27.84
NFLX,2005.11.08,2256895,28.56,28.52,28.5
NFLX,2005.11.09,1088276,28.15,28.14,28.15
NFLX,2005.11.10,3585860,29.55,29.5,29.52
NFLX,2005.11.11,1252874,30.07,30.02,30.07
NFLX,2005.11.14,883944,29.02,29.01,29.02
NFLX,2005.11.15,1249875,27.95,27.92,27.93
NFLX,2005.11.16,1186869,27.74,27.73,27.75
NFLX,2005.11.17,978687,28.75,28.74,28.75
NFLX,2005.11.18,1239629,28.42,28.42,28.48
NFLX,2005.11.21,886861,28.71,28.71,28.73
NFLX,2005.11.22,705161,29.2,29.21,29.26
NFLX,2005.11.23,889637,29.02,29,29.02
NFLX,2005.11.25,213376,29.25,29.19,29.22
NFLX,2005.11.28,1511443,27.58,27.58,27.59
NFLX,2005.11.29,919867,27,26.99,27
NFLX,2005.11.30,918437,27.54,27.3,27.39
NFLX,2005.12.01,653788,27.11,27.09,27.1
NFLX,2005.12.02,801452,27.69,27.66,27.69
NFLX,2005.12.05,590817,27.7,27.69,27.7
NFLX,2005.12.06,580794,27.75,27.73,27.75
NFLX,2005.12.07,552611,27.38,27.44,27.46
NFLX,2005.12.08,437498,27.5,27.49,27.5
NFLX,2005.12.09,1853116,25.74,25.62,25.69
NFLX,2005.12.12,3181243,25.1,25.08,25.08
NFLX,2005.12.13,1878011,24.05,24.07,24.13
NFLX,2005.12.14,3861434,24.43,24.4,24.41
NFLX,2005.12.15,3134952,25.94,25.9,25.91
NFLX,2005.12.16,2798546,26.3,26.25,26.27
NFLX,2005.12.19,1458231,25.62,25.65,25.69
NFLX,2005.12.20,819389,25.11,25.11,25.12
NFLX,2005.12.21,3272346,27.39,27.27,27.31
NFLX,2005.12.22,1013577,27.6,27.48,27.54
NFLX,2005.12.23,469471,27.73,27.69,27.73
NFLX,2005.12.27,950783,26.98,26.98,27
NFLX,2005.12.28,606400,27.2,27.19,27.2
NFLX,2005.12.29,517436,27.25,27.25,27.26
NFLX,2005.12.30,491484,27.06,27,27.03
NFLX,2006.01.03,2244258,26.05,26.05,26.07
NFLX,2006.01.04,2289052,25,24.98,25
NFLX,2006.01.05,1160833,24.93,24.96,24.97
NFLX,2006.01.06,1220216,25.03,24.97,25.03
NFLX,2006.01.09,1156120,25,24.99,25
NFLX,2006.01.10,1147773,25.43,25.44,25.45
NFLX,2006.01.11,1255123,24.85,24.79,24.8
NFLX,2006.01.12,1632618,25.72,25.68,25.69
NFLX,2006.01.13,857903,25.56,25.57,25.58
NFLX,2006.01.17,1056596,25.76,25.63,25.7
NFLX,2006.01.18,820752,24.85,24.85,24.86
NFLX,2006.01.19,1198933,25.42,25.37,25.41
NFLX,2006.01.20,1960316,23.47,23.51,23.6
NFLX,2006.01.23,1296023,23.28,23.26,23.19
NFLX,2006.01.24,5489586,24.74,24.68,24.72
NFLX,2006.01.25,10344126,28.59,28.52,28.58
NFLX,2006.01.26,2504376,29,29,29.01
NFLX,2006.01.27,2973193,27.82,27.82,27.9
NFLX,2006.01.30,2133037,27.6,27.47,27.55
NFLX,2006.01.31,1974296,27.55,27.44,27.49
NFLX,2006.02.01,1623888,27.11,27.1,27.12
NFLX,2006.02.02,2645326,26.1,26.09,26.1
NFLX,2006.02.03,1317676,26.11,26.04,26.1
NFLX,2006.02.06,1282096,26.28,26.27,26.28
NFLX,2006.02.07,1063171,25.92,25.91,25.96
NFLX,2006.02.08,1728388,25.14,25.14,25.23
NFLX,2006.02.09,1469084,24.58,24.56,24.58
NFLX,2006.02.10,1489133,25.43,25.36,25.42
NFLX,2006.02.13,1103004,25.23,25.23,25.24
NFLX,2006.02.14,1627261,24.59,24.59,24.59
NFLX,2006.02.15,1369187,24.95,24.92,24.93
NFLX,2006.02.16,691616,25.15,25.12,25.14
NFLX,2006.02.17,634208,24.98,24.98,25
NFLX,2006.02.21,1147066,25.74,25.73,25.74
NFLX,2006.02.22,1162284,26.37,26.37,26.42
NFLX,2006.02.23,1272801,25.71,25.7,25.68
NFLX,2006.02.24,602192,25.975,25.97,25.99
NFLX,2006.02.27,797992,26.53,26.52,26.53
NFLX,2006.02.28,1082176,26.81,26.73,26.74
NFLX,2006.03.01,907837,26.85,26.84,26.85
NFLX,2006.03.02,635897,26.81,26.82,26.87
NFLX,2006.03.03,575549,26.76,26.71,26.72
NFLX,2006.03.06,1391096,25.62,25.61,25.62
NFLX,2006.03.07,863658,25.46,25.41,25.46
NFLX,2006.03.08,657682,25.13,25.15,25.14
NFLX,2006.03.09,730013,25.25,25.25,25.28
NFLX,2006.03.10,1006874,25.55,25.5,25.55
NFLX,2006.03.13,914790,25.1,25.06,25.1
NFLX,2006.03.14,543948,25.42,25.41,25.42
NFLX,2006.03.15,525024,25.11,25.1,25.11
NFLX,2006.03.16,500294,25.47,25.46,25.47
NFLX,2006.03.17,1399128,26.17,26.16,26.17
NFLX,2006.03.20,1297234,27.08,27.04,27.05
NFLX,2006.03.21,808943,27.17,27.16,27.17
NFLX,2006.03.22,1035331,28.05,28.01,28.04
NFLX,2006.03.23,1005981,28.29,28.28,28.24
NFLX,2006.03.24,495737,28.67,28.66,28.67
NFLX,2006.03.27,760350,28.89,28.86,28.89
NFLX,2006.03.28,1201029,28.03,28.01,28.02
NFLX,2006.03.29,1139717,29.21,29.18,29.19
NFLX,2006.03.30,928429,28.64,28.63,28.63
NFLX,2006.03.31,560980,28.99,28.94,28.99
NFLX,2006.04.03,1225663,28.13,28.12,28.13
NFLX,2006.04.04,1734944,27.41,27.45,27.46
NFLX,2006.04.05,2125468,28.66,28.66,28.68
NFLX,2006.04.06,919253,28.25,28.25,28.26
NFLX,2006.04.07,717569,27.94,27.95,27.94
NFLX,2006.04.10,745120,28.25,28.21,28.25
NFLX,2006.04.11,1178781,28.52,28.47,28.52
NFLX,2006.04.12,979967,28.72,28.72,28.73
NFLX,2006.04.13,731104,29.19,29.17,29.19
NFLX,2006.04.17,769691,29.2,29.19,29.2
NFLX,2006.04.18,1209883,29.8,29.79,29.8
NFLX,2006.04.19,2741107,31.08,31.07,31.08
NFLX,2006.04.20,1269603,31.11,31.05,31.1
NFLX,2006.04.21,1316903,30.8,30.69,30.8
NFLX,2006.04.24,4476117,31.24,31.06,31.24
NFLX,2006.04.25,3948785,31.68,31.55,31.61
NFLX,2006.04.26,2067708,31.48,31.47,31.48
NFLX,2006.04.27,931543,31.29,31.24,31.29
NFLX,2006.04.28,2196084,29.64,29.64,29.65
NFLX,2006.05.01,1441989,29.6,29.6,29.61
NFLX,2006.05.02,1346503,30.2,30.27,30.19
NFLX,2006.05.03,1194428,29.71,29.65,29.7
NFLX,2006.05.04,485401,29.99,29.97,29.99
NFLX,2006.05.05,695565,30.3,30.31,30.33
NFLX,2006.05.08,665292,30,30,30.04
NFLX,2006.05.09,2255655,30.72,30.7,30.71
NFLX,2006.05.10,909685,30.91,30.92,30.92
NFLX,2006.05.11,1522404,29.76,29.76,29.79
NFLX,2006.05.12,923603,29.59,29.54,29.55
NFLX,2006.05.15,1017285,28.45,28.45,28.46
NFLX,2006.05.16,913025,28.66,28.66,28.67
NFLX,2006.05.17,885690,28.09,28.09,28.14
NFLX,2006.05.18,656439,27.71,27.7,27.71
NFLX,2006.05.19,769266,27.87,27.87,27.88
NFLX,2006.05.22,1036713,28,27.99,28
NFLX,2006.05.23,870780,27.93,27.86,27.87
NFLX,2006.05.24,1013988,27.94,27.94,27.95
NFLX,2006.05.25,781244,28.75,28.74,28.75
NFLX,2006.05.26,542446,28.83,28.79,28.82
NFLX,2006.05.30,775426,27.5,27.52,27.51
NFLX,2006.05.31,1190103,27.69,27.72,27.71
NFLX,2006.06.01,607440,28.51,28.5,28.51
NFLX,2006.06.02,554102,27.95,27.94,27.95
NFLX,2006.06.05,916886,27.28,27.27,27.28
NFLX,2006.06.06,1230806,26.89,26.9,26.92
NFLX,2006.06.07,1382378,26.4,26.4,26.41
NFLX,2006.06.08,2426711,27.78,27.77,27.78
NFLX,2006.06.09,1208917,27.53,27.53,27.58
NFLX,2006.06.12,1073605,27.08,27.07,27.08
NFLX,2006.06.13,1547499,27.54,27.55,27.56
NFLX,2006.06.14,887662,27.99,27.99,28
NFLX,2006.06.15,1250777,27.7,27.69,27.7
NFLX,2006.06.16,1223610,27.12,27.11,27.12
NFLX,2006.06.19,1226849,28.015,28.01,28.02
NFLX,2006.06.20,2355110,27.08,27.08,27.18
NFLX,2006.06.21,1453371,27.17,27.16,27.17
NFLX,2006.06.22,1441321,27.67,27.65,27.67
NFLX,2006.06.23,540008,27.34,27.34,27.35
NFLX,2006.06.26,572204,27.7,27.69,27.7
NFLX,2006.06.27,751356,26.91,26.91,26.92
NFLX,2006.06.28,802756,26.56,26.55,26.56
NFLX,2006.06.29,802196,27.16,27.18,27.17
NFLX,2006.06.30,1020390,27.21,27.18,27.21
NFLX,2006.07.03,390540,27.24,27.18,27.19
NFLX,2006.07.05,684826,26.64,26.63,26.64
NFLX,2006.07.06,468086,26.62,26.59,26.62
NFLX,2006.07.07,723289,26.65,26.63,26.65
NFLX,2006.07.10,446948,26.45,26.47,26.52
NFLX,2006.07.11,2782579,25.33,25.33,25.34
NFLX,2006.07.12,942742,24.59,24.61,24.59
NFLX,2006.07.13,1286559,24.9,24.89,24.9
NFLX,2006.07.14,1235242,24.19,24.18,24.19
NFLX,2006.07.17,923623,23.81,23.81,23.81
NFLX,2006.07.18,2318861,23.4,23.37,23.38
NFLX,2006.07.19,1738825,23.69,23.68,23.68
NFLX,2006.07.20,1102661,23.35,23.35,23.36
NFLX,2006.07.21,1169417,23.05,23.05,23.06
NFLX,2006.07.24,3580698,23.76,23.7,23.72
NFLX,2006.07.25,15241107,18.78,18.71,18.75
NFLX,2006.07.26,3341303,19.03,19,19.03
NFLX,2006.07.27,5716094,20.22,20.22,20.23
NFLX,2006.07.28,1506897,20.85,20.82,20.85
NFLX,2006.07.31,1198768,20.69,20.65,20.66
NFLX,2006.08.01,1945529,20.5,20.5,20.51
NFLX,2006.08.02,1604032,20.84,20.83,20.84
NFLX,2006.08.03,1918354,20.39,20.38,20.39
NFLX,2006.08.04,2485307,20.96,20.96,20.96
NFLX,2006.08.07,906928,20.68,20.67,20.68
NFLX,2006.08.08,996286,20.3,20.3,20.3
NFLX,2006.08.09,943615,20.16,20.13,20.16
NFLX,2006.08.10,1046503,20.15,20.14,20.15
NFLX,2006.08.11,896821,19.88,19.85,19.88
NFLX,2006.08.14,751011,19.91,19.9,19.91
NFLX,2006.08.15,932172,19.95,19.92,19.92
NFLX,2006.08.16,1495357,19.77,19.75,19.77
NFLX,2006.08.17,1367015,20.03,20.02,20.03
NFLX,2006.08.18,827618,19.85,19.83,19.85
NFLX,2006.08.21,1365014,19.52,19.49,19.55
NFLX,2006.08.22,1790272,18.74,18.7,18.73
NFLX,2006.08.23,1859524,18.68,18.65,18.7
NFLX,2006.08.24,1092293,18.57,18.57,18.6
NFLX,2006.08.25,1015864,18.72,18.71,18.74
NFLX,2006.08.28,1365236,19.25,19.25,19.25
NFLX,2006.08.29,995747,19.36,19.38,19.39
NFLX,2006.08.30,1062444,20.09,20.07,20.09
NFLX,2006.08.31,1222597,20.02,20.02,20.03
NFLX,2006.09.01,858037,20.02,20,20.02
NFLX,2006.09.05,610715,20.23,20.21,20.23
NFLX,2006.09.06,2906197,21.02,21.02,21.03
NFLX,2006.09.07,1402420,20.32,20.32,20.35
NFLX,2006.09.08,820611,20.24,20.25,20.25
NFLX,2006.09.11,910721,20.62,20.64,20.65
NFLX,2006.09.12,2241905,21.75,21.75,21.77
NFLX,2006.09.13,1376877,22.26,22.26,22.29
NFLX,2006.09.14,712241,22.48,22.47,22.48
NFLX,2006.09.15,1371769,22.72,22.67,22.7
NFLX,2006.09.18,1208962,22.33,22.32,22.33
NFLX,2006.09.19,1934992,21.95,21.94,21.95
NFLX,2006.09.20,647499,22.47,22.45,22.47
NFLX,2006.09.21,1069450,22.93,22.89,22.93
NFLX,2006.09.22,713525,23.01,23.01,23.02
NFLX,2006.09.25,645007,23.1,23.09,23.09
NFLX,2006.09.26,505623,22.98,23,22.99
NFLX,2006.09.27,605864,23.19,23.19,23.23
NFLX,2006.09.28,797474,23.11,23.08,23.1
NFLX,2006.09.29,1363908,22.78,22.73,22.75
NFLX,2006.10.02,772269,22.81,22.81,22.82
NFLX,2006.10.03,1068117,23.04,23.03,23.04
NFLX,2006.10.04,770024,23.2,23.19,23.2
NFLX,2006.10.05,730809,23.85,23.84,23.85
NFLX,2006.10.06,623269,24.11,24.1,24.11
NFLX,2006.10.09,420358,24,23.98,23.98
NFLX,2006.10.10,511388,23.62,23.58,23.59
NFLX,2006.10.11,1301489,23.38,23.38,23.38
NFLX,2006.10.12,765497,23.41,23.4,23.41
NFLX,2006.10.13,647253,23.2,23.21,23.23
NFLX,2006.10.16,1052317,23.22,23.21,23.22
NFLX,2006.10.17,1177360,22.73,22.74,22.75
NFLX,2006.10.18,811923,22.39,22.36,22.38
NFLX,2006.10.19,1131606,22.14,22.14,22.15
NFLX,2006.10.20,1546005,22.24,22.28,22.29
NFLX,2006.10.23,4404977,23.08,23.06,23.1
NFLX,2006.10.24,11980989,27.37,27.33,27.34
NFLX,2006.10.25,2801183,27.74,27.74,27.75
NFLX,2006.10.26,1633896,27.75,27.74,27.75
NFLX,2006.10.27,1932141,27.59,27.51,27.58
NFLX,2006.10.30,835486,27.91,27.86,27.9
NFLX,2006.10.31,1626841,27.66,27.65,27.66
NFLX,2006.11.01,1430061,27.55,27.54,27.55
NFLX,2006.11.02,1598501,26.7,26.68,26.7
NFLX,2006.11.03,1253566,26.7,26.7,26.71
NFLX,2006.11.06,953823,27.26,27.24,27.25
NFLX,2006.11.07,1275989,27.64,27.63,27.64
NFLX,2006.11.08,2234618,28.88,28.85,28.88
NFLX,2006.11.09,2052017,28.92,28.85,28.92
NFLX,2006.11.10,1109063,29.38,29.32,29.38
NFLX,2006.11.13,675637,29.49,29.49,29.51
NFLX,2006.11.14,882569,29.09,29.07,29.08
NFLX,2006.11.15,1185145,29.75,29.71,29.75
NFLX,2006.11.16,631738,29.27,29.26,29.27
NFLX,2006.11.17,511071,28.92,28.93,28.94
NFLX,2006.11.20,415739,29.08,29.05,29.09
NFLX,2006.11.21,431624,29.27,29.27,29.28
NFLX,2006.11.22,420335,29.59,29.59,29.62
NFLX,2006.11.24,283024,29.36,29.33,29.36
NFLX,2006.11.27,862440,28.97,28.96,28.97
NFLX,2006.11.28,886177,28.84,28.83,28.87
NFLX,2006.11.29,689523,29.19,29.17,29.18
NFLX,2006.11.30,930512,29.28,29.28,29.31
NFLX,2006.12.01,937125,29.46,29.42,29.46
NFLX,2006.12.04,735995,28.93,28.93,28.95
NFLX,2006.12.05,988799,28.99,28.95,28.99
NFLX,2006.12.06,481348,28.48,28.46,28.48
NFLX,2006.12.07,914883,27.73,27.74,27.77
NFLX,2006.12.08,661816,27.65,27.65,27.66
NFLX,2006.12.11,1029224,28.47,28.45,28.47
NFLX,2006.12.12,881385,28.37,28.37,28.39
NFLX,2006.12.13,426671,28.4,28.4,28.41
NFLX,2006.12.14,991954,27.76,27.75,27.78
NFLX,2006.12.15,707921,27.6,27.59,27.6
NFLX,2006.12.18,991526,26.64,26.61,26.61
NFLX,2006.12.19,1015270,27.06,27.06,27.06
NFLX,2006.12.20,574102,27.36,27.36,27.38
NFLX,2006.12.21,721103,26.79,26.77,26.78
NFLX,2006.12.22,745775,26.2,26.19,26.21
NFLX,2006.12.26,597901,26.84,26.84,26.86
NFLX,2006.12.27,662137,26.49,26.46,26.49
NFLX,2006.12.28,1130173,26.1,26.1,26.13
NFLX,2006.12.29,994732,25.86,25.86,25.86
NFLX,2007.01.03,2360163,26.61,26.6,26.61
NFLX,2007.01.04,2280681,25.35,25.3,25.33
NFLX,2007.01.05,2170190,24.81,24.82,24.85
NFLX,2007.01.08,2621040,23.83,23.82,23.82
NFLX,2007.01.09,1515916,23.99,23.99,24
NFLX,2007.01.10,1661713,24.07,24.07,24.08
NFLX,2007.01.11,1305409,24.24,24.2,24.24
NFLX,2007.01.12,3167826,22.71,22.69,22.7
NFLX,2007.01.16,4306039,22.74,22.73,22.74
NFLX,2007.01.17,2172339,22.83,22.76,22.83
NFLX,2007.01.18,1615928,22.25,22.24,22.24
NFLX,2007.01.19,1736221,22.56,22.56,22.58
NFLX,2007.01.22,2656468,21.9,21.89,21.9
NFLX,2007.01.23,2891653,21.76,21.72,21.74
NFLX,2007.01.24,6511612,22.75,22.7,22.71
NFLX,2007.01.25,9199635,23.25,23.23,23.25
NFLX,2007.01.26,1981391,23.15,23.11,23.13
NFLX,2007.01.29,3112729,22.55,22.55,22.58
NFLX,2007.01.30,1338142,22.93,22.91,22.93
NFLX,2007.01.31,1466135,22.81,22.84,22.85
NFLX,2007.02.01,1126958,22.73,22.7,22.73
NFLX,2007.02.02,1409249,22.84,22.8,22.84
NFLX,2007.02.05,796126,22.6,22.59,22.6
NFLX,2007.02.06,2258220,22.32,22.31,22.33
NFLX,2007.02.07,1605667,22.9,22.86,22.9
NFLX,2007.02.08,2791785,23.75,23.73,23.75
NFLX,2007.02.09,1123702,23.11,23.12,23.14
NFLX,2007.02.12,1017157,23.13,23.13,23.15
NFLX,2007.02.13,691992,22.9,22.88,22.89
NFLX,2007.02.14,5168497,22.6,22.59,22.6
NFLX,2007.02.15,1185520,22.5,22.49,22.5
NFLX,2007.02.16,1504741,22.87,22.82,22.88
NFLX,2007.02.20,1756960,23.51,23.5,23.51
NFLX,2007.02.21,9257566,23.39,23.41,23.41
NFLX,2007.02.22,1254783,23.75,23.74,23.75
NFLX,2007.02.23,1197026,23.53,23.5,23.51
NFLX,2007.02.26,888887,23.13,23.13,23.15
NFLX,2007.02.27,1789101,22.1,22.1,22.11
NFLX,2007.02.28,1269022,22.53,22.53,22.54
NFLX,2007.03.01,1775692,22.83,22.82,22.83
NFLX,2007.03.02,1153306,22.29,22.27,22.28
NFLX,2007.03.05,2444612,21.06,21.06,21.09
NFLX,2007.03.06,2020391,21.44,21.43,21.44
NFLX,2007.03.07,1228731,21.18,21.17,21.18
NFLX,2007.03.08,902846,21.24,21.24,21.26
NFLX,2007.03.09,956185,21.06,21.04,21.06
NFLX,2007.03.12,961601,21.08,21.06,21.08
NFLX,2007.03.13,1344603,20.55,20.55,20.57
NFLX,2007.03.14,1173633,21.11,21.09,21.11
NFLX,2007.03.15,920300,21.16,21.16,21.17
NFLX,2007.03.16,952468,21.02,21,21.02
NFLX,2007.03.19,815919,21.36,21.35,21.36
NFLX,2007.03.20,2281359,22.48,22.47,22.47
NFLX,2007.03.21,2282994,23.05,23.05,23.06
NFLX,2007.03.22,814129,23.1,23.08,23.1
NFLX,2007.03.23,1459302,23.73,23.75,23.76
NFLX,2007.03.26,1060064,23.26,23.24,23.26
NFLX,2007.03.27,1317032,23.58,23.58,23.6
NFLX,2007.03.28,784175,23.38,23.36,23.38
NFLX,2007.03.29,955581,23.45,23.43,23.45
NFLX,2007.03.30,764091,23.19,23.14,23.19
NFLX,2007.04.02,1034797,23.48,23.45,23.48
NFLX,2007.04.03,1268599,23.78,23.78,23.79
NFLX,2007.04.04,2028710,24.53,24.5,24.53
NFLX,2007.04.05,781377,24.2,24.2,24.22
NFLX,2007.04.09,596325,24.34,24.33,24.34
NFLX,2007.04.10,1153591,24.86,24.85,24.86
NFLX,2007.04.11,1005288,24.6,24.62,24.65
NFLX,2007.04.12,780855,24.6,24.59,24.6
NFLX,2007.04.13,512987,24.6,24.59,24.6
NFLX,2007.04.16,654688,24.52,24.51,24.52
NFLX,2007.04.17,1733603,23.96,23.93,23.96
NFLX,2007.04.18,7850713,21.7,21.68,21.69
NFLX,2007.04.19,4021369,21.51,21.5,21.51
NFLX,2007.04.20,1905661,22.1,22.09,22.1
NFLX,2007.04.23,1973072,21.73,21.73,21.74
NFLX,2007.04.24,1273934,21.62,21.59,21.62
NFLX,2007.04.25,1200304,21.56,21.54,21.56
NFLX,2007.04.26,1394521,22.13,22.1,22.13
NFLX,2007.04.27,808368,22.21,22.21,22.22
NFLX,2007.04.30,1321075,22.17,22.17,22.18
NFLX,2007.05.01,1360184,22.15,22.15,22.17
NFLX,2007.05.02,2665406,22.11,22.09,22.11
NFLX,2007.05.03,1975043,22.29,22.28,22.29
NFLX,2007.05.04,939636,22.16,22.14,22.16
NFLX,2007.05.07,594704,22.22,22.21,22.22
NFLX,2007.05.08,820142,22.14,22.13,22.15
NFLX,2007.05.09,569756,22.11,22.11,22.12
NFLX,2007.05.10,1020456,21.91,21.9,21.91
NFLX,2007.05.11,693141,22.06,22.06,22.08
NFLX,2007.05.14,636211,21.96,21.95,21.99
NFLX,2007.05.15,675313,21.75,21.75,21.76
NFLX,2007.05.16,719404,21.72,21.72,21.73
NFLX,2007.05.17,734523,21.82,21.81,21.82
NFLX,2007.05.18,641231,21.94,21.93,21.94
NFLX,2007.05.21,951884,22.5,22.49,22.5
NFLX,2007.05.22,1005546,23,22.98,23
NFLX,2007.05.23,1754345,23.19,23.18,23.19
NFLX,2007.05.24,914344,22.54,22.51,22.54
NFLX,2007.05.25,853463,22.52,22.52,22.55
NFLX,2007.05.29,1652537,21.85,21.85,21.88
NFLX,2007.05.30,1046888,22.06,22.04,22.06
NFLX,2007.05.31,1006504,21.8999,21.89,21.92
NFLX,2007.06.01,1147082,21.57,21.55,21.57
NFLX,2007.06.04,792874,21.48,21.46,21.48
NFLX,2007.06.05,840645,21.39,21.38,21.42
NFLX,2007.06.06,4778553,22.6,22.56,22.6
NFLX,2007.06.07,8445658,23.93,23.93,23.98
NFLX,2007.06.08,2006828,23.43,23.42,23.45
NFLX,2007.06.11,2579179,21.93,21.93,21.95
NFLX,2007.06.12,5740569,20.08,20.05,20.08
NFLX,2007.06.13,3919372,19.42,19.42,19.43
NFLX,2007.06.14,1624604,19.18,19.16,19.18
NFLX,2007.06.15,3161901,19.71,19.71,19.73
NFLX,2007.06.18,1749705,20.02,20.02,20.03
NFLX,2007.06.19,1130154,19.93,19.93,19.94
NFLX,2007.06.20,911020,19.55,19.52,19.55
NFLX,2007.06.21,1439612,19.99,19.99,20
NFLX,2007.06.22,1061753,19.68,19.6,19.62
NFLX,2007.06.25,975136,19.62,19.62,19.64
NFLX,2007.06.26,826519,19.52,19.51,19.52
NFLX,2007.06.27,3015096,20.78,20.75,20.78
NFLX,2007.06.28,2103534,19.85,19.84,19.87
NFLX,2007.06.29,1726607,19.39,19.39,19.4
NFLX,2007.07.02,1138845,19.48,19.48,19.5
NFLX,2007.07.03,440763,19.77,19.75,19.78
NFLX,2007.07.05,925762,19.82,19.8,19.82
NFLX,2007.07.06,1152856,20.39,20.36,20.39
NFLX,2007.07.09,1166038,20.43,20.41,20.42
NFLX,2007.07.10,1264385,20.12,20.1,20.12
NFLX,2007.07.11,785467,20.01,20.01,20.04
NFLX,2007.07.12,803149,20.11,20.09,20.11
NFLX,2007.07.13,663362,20.14,20.12,20.15
NFLX,2007.07.16,736008,20.06,20.04,20.06
NFLX,2007.07.17,646354,20.21,20.18,20.21
NFLX,2007.07.18,928889,20.12,20.12,20.14
NFLX,2007.07.19,741765,19.94,19.94,19.96
NFLX,2007.07.20,1373950,19.63,19.61,19.62
NFLX,2007.07.23,7677396,17.27,17.21,17.24
NFLX,2007.07.24,7730232,16.0701,16.1,16.13
NFLX,2007.07.25,5367487,16.7,16.7,16.71
NFLX,2007.07.26,4785930,17.84,17.83,17.88
NFLX,2007.07.27,2906874,17.1,17.1,17.11
NFLX,2007.07.30,1949015,17.39,17.39,17.43
NFLX,2007.07.31,1379154,17.23,17.2,17.22
NFLX,2007.08.01,2031017,17.16,17.16,17.18
NFLX,2007.08.02,1323741,17.11,17.08,17.11
NFLX,2007.08.03,1237306,16.57,16.55,16.57
NFLX,2007.08.06,1602572,16.96,16.94,16.96
NFLX,2007.08.07,1483953,17.35,17.33,17.35
NFLX,2007.08.08,1851757,17.97,17.91,17.96
NFLX,2007.08.09,2615296,17.77,17.7,17.77
NFLX,2007.08.10,1532174,17.89,17.89,17.91
NFLX,2007.08.13,974151,17.36,17.3,17.36
NFLX,2007.08.14,758991,17.46,17.39,17.46
NFLX,2007.08.15,775210,17.44,17.43,17.44
NFLX,2007.08.16,1978903,16.9,16.97,17.03
NFLX,2007.08.17,1016563,17.24,17.21,17.24
NFLX,2007.08.20,787676,17.17,17.15,17.17
NFLX,2007.08.21,478209,17.3,17.28,17.3
NFLX,2007.08.22,657138,17.43,17.39,17.43
NFLX,2007.08.23,434068,17.25,17.24,17.25
NFLX,2007.08.24,903427,17.8,17.8,17.82
NFLX,2007.08.27,499482,17.14,17.14,17.15
NFLX,2007.08.28,664779,16.98,16.98,16.99
NFLX,2007.08.29,550760,17.5,17.45,17.49
NFLX,2007.08.30,707624,17.2,17.2,17.24
NFLX,2007.08.31,680213,17.52,17.48,17.52
NFLX,2007.09.04,1594813,18.14,18.13,18.14
NFLX,2007.09.05,590359,17.92,17.93,17.97
NFLX,2007.09.06,1072274,17.99,17.95,17.99
NFLX,2007.09.07,965223,18.04,18.02,18.04
NFLX,2007.09.10,907601,17.4,17.38,17.4
NFLX,2007.09.11,783218,17.67,17.67,17.68
NFLX,2007.09.12,388402,17.36,17.36,17.37
NFLX,2007.09.13,634566,17.34,17.35,17.38
NFLX,2007.09.14,683437,17.72,17.7,17.72
NFLX,2007.09.17,1442552,18.41,18.41,18.43
NFLX,2007.09.18,990494,19.23,19.24,19.25
NFLX,2007.09.19,1164614,19.64,19.65,19.66
NFLX,2007.09.20,1071242,19.48,19.49,19.51
NFLX,2007.09.21,2174213,19.19,19.21,19.25
NFLX,2007.09.24,909381,19.29,19.29,19.33
NFLX,2007.09.25,2579637,21.01,20.97,21
NFLX,2007.09.26,2267830,21.94,21.92,21.94
NFLX,2007.09.27,1699744,21.36,21.32,21.36
NFLX,2007.09.28,1238254,20.7499,20.72,20.75
NFLX,2007.10.01,1361167,21.22,21.19,21.21
NFLX,2007.10.02,646028,21.2,21.18,21.2
NFLX,2007.10.03,516071,21.08,21.05,21.08
NFLX,2007.10.04,699607,21.14,21.09,21.14
NFLX,2007.10.05,935582,22,21.98,22
NFLX,2007.10.08,457811,22.27,22.28,22.29
NFLX,2007.10.09,1223563,22.79,22.78,22.79
NFLX,2007.10.10,1504931,23.42,23.42,23.43
NFLX,2007.10.11,1430664,22.91,22.86,22.91
NFLX,2007.10.12,604309,23,22.97,22.98
NFLX,2007.10.15,1647566,23.96,23.96,24.04
NFLX,2007.10.16,902952,23.97,23.93,23.95
NFLX,2007.10.17,614606,24.28,24.21,24.25
NFLX,2007.10.18,1132707,24.03,24,24.03
NFLX,2007.10.19,1599287,23.24,23.16,23.23
NFLX,2007.10.22,3047402,23.01,22.95,23.04
NFLX,2007.10.23,5498363,25.99,25.99,26
NFLX,2007.10.24,1863270,25.25,25.26,25.35
NFLX,2007.10.25,1381293,25.33,25.31,25.33
NFLX,2007.10.26,1560149,25.22,25.19,25.22
NFLX,2007.10.29,1110190,26.37,26.37,26.4
NFLX,2007.10.30,1722382,26.44,26.42,26.44
NFLX,2007.10.31,1542982,26.47,26.43,26.47
NFLX,2007.11.01,1486594,26.29,26.29,26.3
NFLX,2007.11.02,1274290,26.26,26.3,26.34
NFLX,2007.11.05,1096608,26.51,26.5,26.51
NFLX,2007.11.06,1110555,27.23,27.25,27.29
NFLX,2007.11.07,1063962,26.88,26.88,26.92
NFLX,2007.11.08,1522440,27.19,27.15,27.19
NFLX,2007.11.09,1989216,25.25,25.25,25.43
NFLX,2007.11.12,1316106,24.51,24.43,24.55
NFLX,2007.11.13,918973,25.41,25.36,25.37
NFLX,2007.11.14,1023246,24.84,24.8,24.81
NFLX,2007.11.15,997260,24.06,24.05,24.06
NFLX,2007.11.16,1658633,23.8,23.71,23.81
NFLX,2007.11.19,975664,23.21,23.2,23.21
NFLX,2007.11.20,1602236,22.63,22.58,22.62
NFLX,2007.11.21,1488778,21.55,21.56,21.58
NFLX,2007.11.23,878905,21.75,21.7,21.75
NFLX,2007.11.26,923686,21.47,21.49,21.52
NFLX,2007.11.27,958301,22.34,22.34,22.35
NFLX,2007.11.28,1345383,23.01,23.01,23.04
NFLX,2007.11.29,944687,23.12,23.09,23.12
NFLX,2007.11.30,1257019,23.1,23.06,23.1
NFLX,2007.12.03,1305722,23.78,23.73,23.8
NFLX,2007.12.04,811553,23.75,23.7,23.71
NFLX,2007.12.05,1486788,23.93,23.93,23.96
NFLX,2007.12.06,975933,23.9,23.84,23.9
NFLX,2007.12.07,829159,23.57,23.53,23.58
NFLX,2007.12.10,612099,23.49,23.49,23.5
NFLX,2007.12.11,958993,23.3,23.3,23.32
NFLX,2007.12.12,766383,23.16,23.16,23.21
NFLX,2007.12.13,737106,23.04,23,23.04
NFLX,2007.12.14,1383412,23.52,23.53,23.57
NFLX,2007.12.17,527001,23.1,23.08,23.11
NFLX,2007.12.18,704997,24.18,24.2,24.22
NFLX,2007.12.19,917726,24.87,24.83,24.87
NFLX,2007.12.20,3199942,27.24,27.19,27.24
NFLX,2007.12.21,3662799,28.1,28.11,28.13
NFLX,2007.12.24,551971,27.91,27.86,27.91
NFLX,2007.12.26,901650,28.7,28.71,28.7
NFLX,2007.12.27,1660141,27.45,27.46,27.51
NFLX,2007.12.28,1086546,26.93,26.84,26.87
NFLX,2007.12.31,1489020,26.62,26.62,26.64
NFLX,2008.01.02,1789663,26.35,26.33,26.34
NFLX,2008.01.03,3049201,26.07,26.05,26.06
NFLX,2008.01.04,2457879,24.61,24.6,24.65
NFLX,2008.01.07,2043408,24.88,24.85,24.9
NFLX,2008.01.08,2070343,23.3,23.3,23.31
NFLX,2008.01.09,2191078,23,23.03,23.04
NFLX,2008.01.10,1911213,24.7,24.7,24.71
NFLX,2008.01.11,1283011,23.41,23.43,23.46
NFLX,2008.01.14,2310358,22.77,22.77,22.79
NFLX,2008.01.15,5413727,22.05,22.05,22.06
NFLX,2008.01.16,2565157,22.07,22.08,22.09
NFLX,2008.01.17,1691920,21.77,21.78,21.78
NFLX,2008.01.18,1785152,21.85,21.85,21.89
NFLX,2008.01.22,2020906,22.31,22.23,22.24
NFLX,2008.01.23,4199872,23.76,23.76,23.82
NFLX,2008.01.24,5560952,21.94,21.97,22.02
NFLX,2008.01.25,2837874,21.77,21.7,21.76
NFLX,2008.01.28,1664207,22.99,22.97,22.97
NFLX,2008.01.29,1011737,23.16,23.16,23.18
NFLX,2008.01.30,1329595,22.94,22.94,22.97
NFLX,2008.01.31,3317679,25.15,25.08,25.15
NFLX,2008.02.01,1803609,25.39,25.33,25.39
NFLX,2008.02.04,1697657,25.89,25.88,26
NFLX,2008.02.05,1277833,25.26,25.24,25.26
NFLX,2008.02.06,2158105,26.02,26,26.02
NFLX,2008.02.07,2395281,26.85,26.78,26.83
NFLX,2008.02.08,1550022,26.88,26.86,26.88
NFLX,2008.02.11,1370695,26.89,26.87,26.96
NFLX,2008.02.12,1061054,26.9,26.85,26.87
NFLX,2008.02.13,1014190,27.31,27.26,27.3
NFLX,2008.02.14,896139,26.75,26.76,26.78
NFLX,2008.02.15,962068,26.6,26.59,26.64
NFLX,2008.02.19,1405586,26.79,26.79,26.8
NFLX,2008.02.20,1830749,27.47,27.47,27.48
NFLX,2008.02.21,1015959,27.87,27.86,27.87
NFLX,2008.02.22,819989,27.8,27.8,27.82
NFLX,2008.02.25,971661,28,27.99,28
NFLX,2008.02.26,2370270,29,28.97,29
NFLX,2008.02.27,5897569,32.43,32.43,32.44
NFLX,2008.02.28,5026095,31.54,31.54,31.55
NFLX,2008.02.29,2396365,31.58,31.5,31.58
NFLX,2008.03.03,1856376,30.94,30.92,30.93
NFLX,2008.03.04,1281848,31.52,31.5,31.52
NFLX,2008.03.05,1734888,32.1,32.13,32.16
NFLX,2008.03.06,1292813,30.62,30.62,30.64
NFLX,2008.03.07,1514366,31.26,31.2,31.26
NFLX,2008.03.10,2049956,33.21,33.21,33.25
NFLX,2008.03.11,2571400,33.08,33.05,33.08
NFLX,2008.03.12,2270839,34.04,34.04,34.05
NFLX,2008.03.13,1434925,34.21,34.21,34.26
NFLX,2008.03.14,1136472,33.26,33.26,33.28
NFLX,2008.03.17,1328668,32.99,32.99,33
NFLX,2008.03.18,1765169,35,34.97,34.98
NFLX,2008.03.19,1866397,34.87,34.87,34.9
NFLX,2008.03.20,3355796,36.24,36.26,36.39
NFLX,2008.03.24,2408141,38.17,38.08,38.17
NFLX,2008.03.25,1714494,37.12,37.12,37.15
NFLX,2008.03.26,1564197,37.86,37.84,37.86
NFLX,2008.03.27,1829883,36.36,36.36,36.39
NFLX,2008.03.28,1315620,35.59,35.51,35.59
NFLX,2008.03.31,2075354,34.65,34.56,34.63
NFLX,2008.04.01,2310491,36.51,36.48,36.5
NFLX,2008.04.02,1371267,36.35,36.33,36.39
NFLX,2008.04.03,1282733,37.33,37.32,37.33
NFLX,2008.04.04,982685,36.21,36.25,36.28
NFLX,2008.04.07,765374,35.9,35.88,35.9
NFLX,2008.04.08,922419,36.9,36.81,36.85
NFLX,2008.04.09,1140347,36.42,36.37,36.42
NFLX,2008.04.10,789332,36.57,36.54,36.57
NFLX,2008.04.11,1126757,35.51,35.52,35.53
NFLX,2008.04.14,972928,35.78,35.77,35.82
NFLX,2008.04.15,817265,36.48,36.43,36.48
NFLX,2008.04.16,2204867,38.97,38.95,38.97
NFLX,2008.04.17,3416177,40.7,40.7,40.75
NFLX,2008.04.18,2120143,38.56,38.52,38.55
NFLX,2008.04.21,3167442,39.32,39.3,39.32
NFLX,2008.04.22,10475864,30,30,30.01
NFLX,2008.04.23,2883169,31.26,31.26,31.27
NFLX,2008.04.24,1972434,33.02,33,33.02
NFLX,2008.04.25,1451252,33.96,33.9,33.94
NFLX,2008.04.28,1485082,33.06,33,33.05
NFLX,2008.04.29,1033262,32.18,32.18,32.27
NFLX,2008.04.30,1559491,31.98,31.98,32.03
NFLX,2008.05.01,2474883,31,30.94,31
NFLX,2008.05.02,1100483,31.1,31.1,31.14
NFLX,2008.05.05,1188734,31,31,31.02
NFLX,2008.05.06,713798,30.94,30.86,30.88
NFLX,2008.05.07,958766,30.16,30.12,30.16
NFLX,2008.05.08,1428101,30.15,30.13,30.15
NFLX,2008.05.09,699537,30.72,30.7,30.72
NFLX,2008.05.12,1511251,30.71,30.66,30.71
NFLX,2008.05.13,912990,30.66,30.68,30.7
NFLX,2008.05.14,1097968,30.4,30.4,30.41
NFLX,2008.05.15,2182216,29.93,29.92,29.93
NFLX,2008.05.16,2114474,31.66,31.66,31.7
NFLX,2008.05.19,1274535,30.98,31.01,31.04
NFLX,2008.05.20,4483079,31.63,31.58,31.62
NFLX,2008.05.21,1875101,31.69,31.64,31.69
NFLX,2008.05.22,1330684,31.71,31.75,31.8
NFLX,2008.05.23,1384169,31.21,31.24,31.27
NFLX,2008.05.27,800320,32.03,32,32.04
NFLX,2008.05.28,1863140,31.12,31.16,31.17
NFLX,2008.05.29,2266005,30.35,30.35,30.36
NFLX,2008.05.30,1267229,30.36,30.28,30.31
NFLX,2008.06.02,1114451,30.89,30.8,30.89
NFLX,2008.06.03,1363375,31.87,31.84,31.87
NFLX,2008.06.04,953479,32.37,32.35,32.37
NFLX,2008.06.05,1530765,33.17,33.11,33.15
NFLX,2008.06.06,957632,31.82,31.82,31.85
NFLX,2008.06.09,983575,31.13,31.13,31.16
NFLX,2008.06.10,653452,30.63,30.63,30.67
NFLX,2008.06.11,715929,30.23,30.23,30.28
NFLX,2008.06.12,628164,31.01,30.97,31.01
NFLX,2008.06.13,674807,32.22,32.22,32.23
NFLX,2008.06.16,507445,31.92,31.87,31.92
NFLX,2008.06.17,435841,31.3,31.31,31.36
NFLX,2008.06.18,992866,30.18,30.21,30.23
NFLX,2008.06.19,1208857,32.1,32.08,32.1
NFLX,2008.06.20,1112543,31.4,31.34,31.4
NFLX,2008.06.23,1310840,29.61,29.62,29.66
NFLX,2008.06.24,1537234,29,29,29.08
NFLX,2008.06.25,899622,29.6,29.57,29.6
NFLX,2008.06.26,1239126,28.78,28.78,28.81
NFLX,2008.06.27,2118937,26.74,26.74,26.78
NFLX,2008.06.30,1164187,26.07,26.07,26.13
NFLX,2008.07.01,2517864,27.1,27.09,27.1
NFLX,2008.07.02,1886377,27.25,27.22,27.24
NFLX,2008.07.03,1543741,27.28,27.28,27.31
NFLX,2008.07.07,1640563,28.25,28.24,28.27
NFLX,2008.07.08,1434661,28.41,28.37,28.41
NFLX,2008.07.09,1524872,28.62,28.62,28.65
NFLX,2008.07.10,1190079,27.85,27.83,27.85
NFLX,2008.07.11,1230795,27.21,27.19,27.21
NFLX,2008.07.14,2491750,27.81,27.82,27.88
NFLX,2008.07.15,1778684,27.71,27.62,27.7
NFLX,2008.07.16,1311644,28.11,28.07,28.11
NFLX,2008.07.17,1370447,27.78,27.74,27.78
NFLX,2008.07.18,1388281,27.1,27.1,27.13
NFLX,2008.07.21,1283844,27.35,27.36,27.4
NFLX,2008.07.22,2397518,27.22,27.21,27.22
NFLX,2008.07.23,1507605,27.98,27.92,27.98
NFLX,2008.07.24,1846744,26.73,26.73,26.76
NFLX,2008.07.25,3882215,27.85,27.85,27.87
NFLX,2008.07.28,1864440,28.63,28.59,28.63
NFLX,2008.07.29,2812287,31.04,31.01,31.04
NFLX,2008.07.30,1316743,30.53,30.53,30.59
NFLX,2008.07.31,2044452,30.89,30.9,30.91
NFLX,2008.08.01,2519405,29.22,29.22,29.24
NFLX,2008.08.04,1702712,29.83,29.83,29.87
NFLX,2008.08.05,1180357,29.89,29.89,29.91
NFLX,2008.08.06,1111119,30,29.96,30
NFLX,2008.08.07,1445449,30.46,30.47,30.49
NFLX,2008.08.08,1312516,31.05,31,31.02
NFLX,2008.08.11,2001575,32.2,32.08,32.22
NFLX,2008.08.12,1253340,30.81,30.81,30.82
NFLX,2008.08.13,1332812,31.16,31.13,31.16
NFLX,2008.08.14,1950902,31.84,31.82,31.84
NFLX,2008.08.15,1410543,31.26,31.28,31.3
NFLX,2008.08.18,1104896,30.59,30.55,30.59
NFLX,2008.08.19,862323,30.11,30.05,30.11
NFLX,2008.08.20,729585,30.52,30.52,30.53
NFLX,2008.08.21,805665,30,29.97,29.99
NFLX,2008.08.22,763429,30.65,30.64,30.65
NFLX,2008.08.25,815682,29.94,29.94,29.98
NFLX,2008.08.26,1466237,30.09,30.05,30.09
NFLX,2008.08.27,898890,30.64,30.63,30.67
NFLX,2008.08.28,1239324,31.12,31.13,31.14
NFLX,2008.08.29,619279,30.84,30.82,30.97
NFLX,2008.09.02,1277441,30.84,30.82,30.84
NFLX,2008.09.03,773221,30.91,30.92,30.94
NFLX,2008.09.04,1884995,29.87,29.87,29.88
NFLX,2008.09.05,1560453,29.66,29.63,29.66
NFLX,2008.09.08,1591706,30.15,30.14,30.15
NFLX,2008.09.09,1339600,28.74,28.74,28.75
NFLX,2008.09.10,1252885,28.75,28.71,28.74
NFLX,2008.09.11,1195827,28.83,28.8,28.81
NFLX,2008.09.12,1087907,29.45,29.42,29.45
NFLX,2008.09.15,941911,28.11,28.12,28.16
NFLX,2008.09.16,1543069,28.46,28.44,28.46
NFLX,2008.09.17,1635362,28.86,28.86,28.91
NFLX,2008.09.18,2603472,31.04,31.01,31.04
NFLX,2008.09.19,2155787,31.94,31.96,31.97
NFLX,2008.09.22,996039,31.71,31.7,31.71
NFLX,2008.09.23,834350,31.53,31.46,31.53
NFLX,2008.09.24,844245,31.77,31.76,31.78
NFLX,2008.09.25,888068,32.97,32.92,32.97
NFLX,2008.09.26,559194,32.87,32.88,32.94
NFLX,2008.09.29,1146927,31.6,31.31,34.95
NFLX,2008.09.30,1528586,30.88,30.9,30.97
NFLX,2008.10.01,928744,30.04,30.08,30.13
NFLX,2008.10.02,747580,29.3,29.3,29.33
NFLX,2008.10.03,717351,28.97,28.97,28.98
NFLX,2008.10.06,4017549,26.49,26.24,26.24
NFLX,2008.10.07,1783727,22.31,22.24,22.27
NFLX,2008.10.08,1984997,22.74,22.7,22.74
NFLX,2008.10.09,1788862,22.94,22.94,22.96
NFLX,2008.10.10,1366407,24.29,24.27,24.25
NFLX,2008.10.13,1191630,25.4,25.48,25.49
NFLX,2008.10.14,1375898,24.04,24.07,24.13
NFLX,2008.10.15,762213,22.51,22.52,22.58
NFLX,2008.10.16,1372038,23.45,23.39,23.45
NFLX,2008.10.17,943501,23.3,23.31,23.29
NFLX,2008.10.20,1301785,23.8,23.71,23.77
NFLX,2008.10.21,2128718,20.85,20.87,20.89
NFLX,2008.10.22,1779123,20.7,20.7,20.71
NFLX,2008.10.23,1650087,20.79,20.79,20.8
NFLX,2008.10.24,1722020,18.95,18.95,18.97
NFLX,2008.10.27,1476652,17.94,17.93,17.92
NFLX,2008.10.28,2113933,20.57,20.58,20.59
NFLX,2008.10.29,1466832,21.76,21.9,21.99
NFLX,2008.10.30,1214187,22.78,22.74,22.77
NFLX,2008.10.31,1524741,24.76,24.75,24.76
NFLX,2008.11.03,1351407,23.36,23.35,23.36
NFLX,2008.11.04,777443,24.03,23.98,24.03
NFLX,2008.11.05,832896,22.99,22.99,23.04
NFLX,2008.11.06,962738,21.48,21.5,21.52
NFLX,2008.11.07,784395,21.86,21.85,21.86
NFLX,2008.11.10,435069,21.53,21.54,21.58
NFLX,2008.11.11,637859,22.02,22.02,22.07
NFLX,2008.11.12,621415,20.7,20.7,20.72
NFLX,2008.11.13,1991090,24.36,24.35,24.36
NFLX,2008.11.14,1293506,22.03,21.98,22.02
NFLX,2008.11.17,1025060,21.25,21.21,21.25
NFLX,2008.11.18,958813,21.45,21.42,21.45
NFLX,2008.11.19,1028384,20.55,20.55,20.57
NFLX,2008.11.20,1715194,18.72,18.72,18.75
NFLX,2008.11.21,1615753,19.99,19.95,19.97
NFLX,2008.11.24,1972872,22.21,22.11,22.21
NFLX,2008.11.25,1032103,21.63,21.62,21.63
NFLX,2008.11.26,1145566,22.87,22.87,22.92
NFLX,2008.11.28,398320,22.98,22.97,23.01
NFLX,2008.12.01,1007785,22.04,22.05,22.08
NFLX,2008.12.02,983395,23.21,23.19,23.21
NFLX,2008.12.03,884127,23.81,23.81,23.84
NFLX,2008.12.04,961000,23.17,23.17,23.18
NFLX,2008.12.05,1298224,25.27,25.18,25.26
NFLX,2008.12.08,1394782,25.51,25.5,25.52
NFLX,2008.12.09,2556317,28.09,28.04,28.09
NFLX,2008.12.10,1282708,28.48,28.47,28.48
NFLX,2008.12.11,1795643,28.14,28.17,28.22
NFLX,2008.12.12,781678,28.51,28.5,28.51
NFLX,2008.12.15,688757,28.49,28.48,28.5
NFLX,2008.12.16,1368013,28.65,28.64,28.65
NFLX,2008.12.17,839871,28.79,28.79,28.8
NFLX,2008.12.18,766593,28.24,28.22,28.24
NFLX,2008.12.19,2235844,27.69,27.69,27.7
NFLX,2008.12.22,1236498,27.92,27.85,27.92
NFLX,2008.12.23,895128,27.15,27.09,27.13
NFLX,2008.12.24,320153,27.41,27.33,27.41
NFLX,2008.12.26,368838,28.46,28.42,28.46
NFLX,2008.12.29,1282894,27.93,27.89,27.93
NFLX,2008.12.30,492912,28.66,28.65,28.66
NFLX,2008.12.31,931563,29.89,29.88,29.89
NFLX,2009.01.02,977028,29.87,29.84,29.87
NFLX,2009.01.05,1877483,31.94,31.93,31.94
NFLX,2009.01.06,1791633,32.94,32.9,32.93
NFLX,2009.01.07,1504205,32.71,32.7,32.71
NFLX,2009.01.08,1228399,33.15,33.13,33.14
NFLX,2009.01.09,865210,32.26,32.26,32.31
NFLX,2009.01.12,977674,31.21,31.18,31.2
NFLX,2009.01.13,1148481,30.94,30.86,30.94
NFLX,2009.01.14,1348687,29.54,29.54,29.56
NFLX,2009.01.15,770461,31.62,31.62,31.65
NFLX,2009.01.16,1010156,31.26,31.25,31.26
NFLX,2009.01.20,858402,29.83,29.85,29.86
NFLX,2009.01.21,1191178,30.69,30.7,30.71
NFLX,2009.01.22,1077498,30.84,30.91,30.92
NFLX,2009.01.23,1410801,30.44,30.4,30.44
NFLX,2009.01.26,2307507,30.15,30.1,30.14
NFLX,2009.01.27,8728329,34.82,34.81,34.82
NFLX,2009.01.28,2694465,36.16,36.12,36.16
NFLX,2009.01.29,3560742,36.88,36.91,36.97
NFLX,2009.01.30,2774293,36.14,36.11,36.14
NFLX,2009.02.02,2311096,36.95,36.9,36.95
NFLX,2009.02.03,2564150,36.74,36.74,36.75
NFLX,2009.02.04,2179414,36.85,36.85,36.87
NFLX,2009.02.05,2136444,37.47,37.44,37.47
NFLX,2009.02.06,3125736,37,36.96,37
NFLX,2009.02.09,1622748,36.94,36.93,36.94
NFLX,2009.02.10,2444824,36.17,36.17,36.18
NFLX,2009.02.11,1956535,36.17,36.13,36.15
NFLX,2009.02.12,3017979,37.93,37.93,37.97
NFLX,2009.02.13,2944019,38.54,38.5,38.54
NFLX,2009.02.17,2241058,37.22,37.22,37.24
NFLX,2009.02.18,1982987,37,37.02,37.03
NFLX,2009.02.19,2192284,37.09,37.09,37.12
NFLX,2009.02.20,1690123,36.8,36.8,36.83
NFLX,2009.02.23,2126283,35.58,35.58,35.59
NFLX,2009.02.24,2108444,36.06,36.01,36.04
NFLX,2009.02.25,2342211,35.79,35.79,35.83
NFLX,2009.02.26,1624101,35.78,35.77,35.73
NFLX,2009.02.27,1367334,36.24,36.14,36.21
NFLX,2009.03.02,2359014,34.35,34.35,34.36
NFLX,2009.03.03,7552185,36.36,36.35,36.4
NFLX,2009.03.04,2167938,37.71,37.7,37.71
NFLX,2009.03.05,1718970,37.9,37.88,37.91
NFLX,2009.03.06,1360811,38.18,38.18,38.19
NFLX,2009.03.09,1773628,38.5,38.5,38.52
NFLX,2009.03.10,2449461,38.5,38.43,38.48
NFLX,2009.03.11,1649863,37.49,37.5,37.56
NFLX,2009.03.12,2091585,39.96,39.94,39.95
NFLX,2009.03.13,1438819,39.37,39.34,39.37
NFLX,2009.03.16,1773122,38.66,38.66,38.67
NFLX,2009.03.17,1784346,40.79,40.74,40.75
NFLX,2009.03.18,2444655,41.62,41.61,41.62
NFLX,2009.03.19,1803446,41.51,41.47,41.48
NFLX,2009.03.20,1952847,41.65,41.45,41.58
NFLX,2009.03.23,2168061,43.4,43.34,43.45
NFLX,2009.03.24,1816333,43.42,43.43,43.44
NFLX,2009.03.25,2798906,41.56,41.56,41.57
NFLX,2009.03.26,2160846,41.75,41.54,41.58
NFLX,2009.03.27,1658437,39.68,39.67,39.75
NFLX,2009.03.30,2856207,42.03,42,42.03
NFLX,2009.03.31,1908449,42.92,42.92,42.99
NFLX,2009.04.01,1569679,42.87,42.8,42.87
NFLX,2009.04.02,1679773,43.13,43.07,43.13
NFLX,2009.04.03,1100161,43.07,43.05,43.07
NFLX,2009.04.06,1889722,44.5,44.49,44.53
NFLX,2009.04.07,1253997,43.7,43.64,43.7
NFLX,2009.04.08,1005343,44.28,44.25,44.28
NFLX,2009.04.09,2073524,46.95,46.93,46.95
NFLX,2009.04.13,3955825,49.42,49.42,49.44
NFLX,2009.04.14,2556635,47.8,47.8,47.83
NFLX,2009.04.15,1635408,46.59,46.56,46.59
NFLX,2009.04.16,1481159,48.27,48.29,48.34
NFLX,2009.04.17,1349244,48.83,48.79,48.81
NFLX,2009.04.20,1620139,49.61,49.57,49.61
NFLX,2009.04.21,3647330,46.6,46.6,46.62
NFLX,2009.04.22,1921136,45.88,45.84,45.88
NFLX,2009.04.23,3684159,45.32,45.23,45.35
NFLX,2009.04.24,4423656,42.73,42.73,42.82
NFLX,2009.04.27,4314815,46.37,46.31,46.37
NFLX,2009.04.28,2473216,46.18,46.14,46.18
NFLX,2009.04.29,2670226,45.23,45.25,45.26
NFLX,2009.04.30,1836488,45.31,45.31,45.48
NFLX,2009.05.01,1143749,44.48,44.5,44.54
NFLX,2009.05.04,1231793,44.94,44.93,44.94
NFLX,2009.05.05,1062638,45.11,45.11,45.17
NFLX,2009.05.06,2479537,42.99,42.99,43.03
NFLX,2009.05.07,3798794,39.97,39.98,40.04
NFLX,2009.05.08,3727862,40.22,40.16,40.3
NFLX,2009.05.11,1962222,39.6,39.6,39.62
NFLX,2009.05.12,2002169,40.33,40.33,40.37
NFLX,2009.05.13,3127111,37.65,37.66,37.68
NFLX,2009.05.14,2149949,37.08,37.08,37.09
NFLX,2009.05.15,2510507,38.5,38.5,38.52
NFLX,2009.05.18,1815973,38.77,38.76,38.77
NFLX,2009.05.19,2071227,39.63,39.57,39.63
NFLX,2009.05.20,2399971,40.25,40.21,40.25
NFLX,2009.05.21,1555702,39.11,39.12,39.19
NFLX,2009.05.22,679861,38.8,38.8,38.81
NFLX,2009.05.26,1287167,40.09,40.06,40.07
NFLX,2009.05.27,1434989,38.93,38.93,38.99
NFLX,2009.05.28,1267314,38.54,38.54,38.58
NFLX,2009.05.29,2032129,39.42,39.48,39.49
NFLX,2009.06.01,1506859,40.94,40.86,40.94
NFLX,2009.06.02,1452319,41.17,41.15,41.16
NFLX,2009.06.03,1146676,40.5,40.41,40.48
NFLX,2009.06.04,1467674,40.71,40.71,40.73
NFLX,2009.06.05,1562807,39.19,39.18,39.19
NFLX,2009.06.08,1259874,38.81,38.81,38.83
NFLX,2009.06.09,1206522,39.01,38.99,39
NFLX,2009.06.10,2087538,37.86,37.86,37.88
NFLX,2009.06.11,1312955,37.74,37.74,37.76
NFLX,2009.06.12,1179117,37.84,37.84,37.86
NFLX,2009.06.15,2106124,38.16,38.12,38.16
NFLX,2009.06.16,1805471,37.83,37.78,37.83
NFLX,2009.06.17,3242754,40.4,40.34,40.36
NFLX,2009.06.18,1859709,41.31,41.33,41.36
NFLX,2009.06.19,2339731,41.59,41.61,41.62
NFLX,2009.06.22,1856069,40.55,40.58,40.61
NFLX,2009.06.23,1231195,39.57,39.57,39.61
NFLX,2009.06.24,1282480,39.59,39.55,39.6
NFLX,2009.06.25,1416890,41.11,41.07,41.11
NFLX,2009.06.26,7023498,40.37,40.38,40.39
NFLX,2009.06.29,1335397,41.2,41.1,41.33
NFLX,2009.06.30,1738744,41.34,41.34,41.41
NFLX,2009.07.01,1324234,40.62,40.61,40.63
NFLX,2009.07.02,1126194,39.92,39.92,40
NFLX,2009.07.06,1220144,39.78,39.73,39.78
NFLX,2009.07.07,1112686,38.8,38.76,38.8
NFLX,2009.07.08,1200251,38.7,38.62,38.7
NFLX,2009.07.09,1786437,39.95,39.95,39.96
NFLX,2009.07.10,795263,40.07,40.07,40.12
NFLX,2009.07.13,4401193,42.19,42.19,42.28
NFLX,2009.07.14,2082716,43.3,43.3,43.31
NFLX,2009.07.15,1421789,44.41,44.35,44.41
NFLX,2009.07.16,1294474,44.13,44.08,44.13
NFLX,2009.07.17,1232365,44.14,44.09,44.14
NFLX,2009.07.20,1460562,44.82,44.8,44.84
NFLX,2009.07.21,1364350,44.78,44.78,44.83
NFLX,2009.07.22,1469610,45.28,45.27,45.28
NFLX,2009.07.23,2984470,46.46,46.48,46.62
NFLX,2009.07.24,5212408,42.2,42.2,42.25
NFLX,2009.07.27,2309029,41.7,41.68,41.7
NFLX,2009.07.28,1738122,42.34,42.31,42.34
NFLX,2009.07.29,1312194,42.7,42.67,42.7
NFLX,2009.07.30,1559544,43.61,43.58,43.62
NFLX,2009.07.31,1149369,43.94,43.95,43.95
NFLX,2009.08.03,1263860,44.97,44.86,44.89
NFLX,2009.08.04,1287635,44.18,44.11,44.17
NFLX,2009.08.05,977862,44.31,44.29,44.31
NFLX,2009.08.06,1179509,43.5,43.45,43.49
NFLX,2009.08.07,1418559,45,44.98,45.03
NFLX,2009.08.10,1159862,45.8,45.79,45.86
NFLX,2009.08.11,909092,46.09,46.09,46.14
NFLX,2009.08.12,949030,46.28,46.19,46.26
NFLX,2009.08.13,807056,46.28,46.23,46.27
NFLX,2009.08.14,1210523,44.49,44.49,44.52
NFLX,2009.08.17,967575,43.11,43.12,43.13
NFLX,2009.08.18,655204,43.55,43.51,43.55
NFLX,2009.08.19,1473036,44.87,44.88,44.89
NFLX,2009.08.20,1047938,44.98,44.98,45
NFLX,2009.08.21,1261661,45.1,45.1,45.15
NFLX,2009.08.24,1182646,44.32,44.32,44.34
NFLX,2009.08.25,1079769,44.46,44.44,44.46
NFLX,2009.08.26,859769,43.97,43.96,43.96
NFLX,2009.08.27,1444098,43.75,43.74,43.75
NFLX,2009.08.28,1088747,44.22,44.22,44.24
NFLX,2009.08.31,858165,43.63,43.64,43.65
NFLX,2009.09.01,1649136,42.15,42.14,42.2
NFLX,2009.09.02,981080,41.78,41.74,41.78
NFLX,2009.09.03,2885032,40.29,40.27,40.3
NFLX,2009.09.04,1273822,40.95,40.95,40.97
NFLX,2009.09.08,1096177,41.48,41.44,41.45
NFLX,2009.09.09,2605510,43.23,43.24,43.27
NFLX,2009.09.10,1537354,43.5,43.47,43.48
NFLX,2009.09.11,1027696,42.66,42.65,42.7
NFLX,2009.09.14,860596,43.28,43.25,43.28
NFLX,2009.09.15,1558548,44.97,44.96,44.97
NFLX,2009.09.16,1911367,46.8,46.76,46.8
NFLX,2009.09.17,996494,46.44,46.46,46.49
NFLX,2009.09.18,1825034,47.4,47.4,47.44
NFLX,2009.09.21,1233075,47.5,47.5,47.53
NFLX,2009.09.22,996004,47.73,47.7,47.71
NFLX,2009.09.23,785045,46.85,46.85,46.86
NFLX,2009.09.24,587180,46.62,46.62,46.65
NFLX,2009.09.25,678290,46.26,46.27,46.3
NFLX,2009.09.28,1343414,45.97,45.94,46
NFLX,2009.09.29,1538931,46.26,46.2,46.25
NFLX,2009.09.30,1027100,46.17,46.15,46.18
NFLX,2009.10.01,1320089,44.62,44.59,44.68
NFLX,2009.10.02,910999,44.72,44.72,44.74
NFLX,2009.10.05,1222332,45.42,45.41,45.42
NFLX,2009.10.06,961823,46.17,46.17,46.2
NFLX,2009.10.07,604770,46.25,46.24,46.25
NFLX,2009.10.08,1017738,46.04,45.95,46.04
NFLX,2009.10.09,725424,46.91,46.87,46.91
NFLX,2009.10.12,1103751,46.06,46.05,46.08
NFLX,2009.10.13,686156,46.49,46.48,46.52
NFLX,2009.10.14,1142596,48.07,47.99,48.07
NFLX,2009.10.15,2731160,50.35,50.19,50.35
NFLX,2009.10.16,1245405,48.99,48.99,49.06
NFLX,2009.10.19,841488,49.8,49.8,49.86
NFLX,2009.10.20,1155926,48.96,48.96,48.98
NFLX,2009.10.21,1031247,47.85,47.85,47.87
NFLX,2009.10.22,1341081,49.63,49.56,49.63
NFLX,2009.10.23,7434299,54.89,54.8,54.89
NFLX,2009.10.26,1721906,55.17,55.17,55.23
NFLX,2009.10.27,1398628,54.24,54.24,54.29
NFLX,2009.10.28,1655826,53.54,53.54,53.7
NFLX,2009.10.29,1482043,55.32,55.29,55.32
NFLX,2009.10.30,1428704,53.45,53.44,53.45
NFLX,2009.11.02,897938,53.8,53.73,53.8
NFLX,2009.11.03,1585878,53.75,53.7,53.75
NFLX,2009.11.04,1144173,54.16,54.16,54.17
NFLX,2009.11.05,1984672,56.39,56.38,56.39
NFLX,2009.11.06,1786821,55.86,55.86,55.9
NFLX,2009.11.09,1275428,57.2,57.18,57.2
NFLX,2009.11.10,1949947,58.4,58.4,58.53
NFLX,2009.11.11,1555440,59.44,59.44,59.49
NFLX,2009.11.12,809232,58.19,58.19,58.21
NFLX,2009.11.13,833528,59.33,59.31,59.34
NFLX,2009.11.16,1193395,59.46,59.42,59.47
NFLX,2009.11.17,1461541,60.75,60.76,60.82
NFLX,2009.11.18,1001181,61.13,61.13,61.18
NFLX,2009.11.19,631711,60.26,60.26,60.32
NFLX,2009.11.20,1179440,59.97,60,60.04
NFLX,2009.11.23,738788,60.38,60.38,60.44
NFLX,2009.11.24,1556084,59.67,59.67,59.76
NFLX,2009.11.25,1135617,59.22,59.15,59.23
NFLX,2009.11.27,868951,57.85,57.85,57.92
NFLX,2009.11.30,1371913,58.63,58.7,58.68
NFLX,2009.12.01,2046908,58.23,58.24,58.25
NFLX,2009.12.02,1358734,59,59,59.04
NFLX,2009.12.03,1279399,57.99,58,58.01
NFLX,2009.12.04,1741316,56.23,56.16,56.21
NFLX,2009.12.07,1390476,55.91,55.91,55.95
NFLX,2009.12.08,1158510,55.92,55.82,55.93
NFLX,2009.12.09,778000,55.96,55.96,55.98
NFLX,2009.12.10,881389,56.74,56.68,56.76
NFLX,2009.12.11,764105,55.7,55.69,55.69
NFLX,2009.12.14,719361,56.41,56.38,56.41
NFLX,2009.12.15,843855,56.92,56.91,56.89
NFLX,2009.12.16,2500185,55.08,55.02,55.08
NFLX,2009.12.17,1486115,53.73,53.73,53.78
NFLX,2009.12.18,1557719,53.27,53.25,53.22
NFLX,2009.12.21,1016430,53.96,53.89,53.92
NFLX,2009.12.22,1711484,53.61,53.56,53.63
NFLX,2009.12.23,1540849,56.85,56.78,56.85
NFLX,2009.12.24,456576,56.89,56.9,56.95
NFLX,2009.12.28,884639,57.34,57.34,57.39
NFLX,2009.12.29,723322,56.98,56.98,57
NFLX,2009.12.30,695636,55.632,55.61,55.65
NFLX,2009.12.31,780895,55.09,55.08,55.09
NFLX,2010.01.04,2541911,53.48,53.46,53.47
NFLX,2010.01.05,3475875,51.51,51.49,51.5
NFLX,2010.01.06,3421016,53.32,53.3,53.32
NFLX,2010.01.07,1479686,52.4,52.35,52.4
NFLX,2010.01.08,1215774,53.3,53.3,53.31
NFLX,2010.01.11,1017940,53.23,53.21,53.23
NFLX,2010.01.12,947136,52.37,52.28,52.37
NFLX,2010.01.13,2104522,53.96,53.84,53.96
NFLX,2010.01.14,2611314,50.99,51,51.01
NFLX,2010.01.15,1920003,50.95,50.95,51.02
NFLX,2010.01.19,791510,51.2,51.2,51.25
NFLX,2010.01.20,1431432,51.24,51.19,51.2
NFLX,2010.01.21,1292178,51.19,51.19,51.22
NFLX,2010.01.22,1401852,50.89,50.89,50.93
NFLX,2010.01.25,2031614,49.13,49.12,49.16
NFLX,2010.01.26,1678115,49.95,49.82,49.95
NFLX,2010.01.27,3433248,50.97,50.9,50.97
NFLX,2010.01.28,11356964,63.04,62.98,63.04
NFLX,2010.01.29,3642602,62.25,62.26,62.27
NFLX,2010.02.01,2778848,61.03,60.95,61
NFLX,2010.02.02,1498131,61.85,61.85,61.88
NFLX,2010.02.03,1297815,61.95,61.95,62.01
NFLX,2010.02.04,1653145,60.34,60.34,60.42
NFLX,2010.02.05,1641122,60.84,60.84,60.94
NFLX,2010.02.08,1425460,60.9,60.9,60.94
NFLX,2010.02.09,1293683,62.13,62.1,62.13
NFLX,2010.02.10,858147,61.49,61.49,61.54
NFLX,2010.02.11,1069367,63.36,63.36,63.43
NFLX,2010.02.12,1235683,63.18,63.15,63.18
NFLX,2010.02.16,1458345,64.86,64.84,64.86
NFLX,2010.02.17,1214057,64.51,64.51,64.58
NFLX,2010.02.18,1298633,66.1,66.1,66.11
NFLX,2010.02.19,1304236,66.65,66.6,66.65
NFLX,2010.02.22,5119075,65.27,65.25,65.27
NFLX,2010.02.23,1922140,64.35,64.31,64.35
NFLX,2010.02.24,1761748,64.69,64.61,64.67
NFLX,2010.02.25,1573963,65.61,65.59,65.61
NFLX,2010.02.26,1266594,66.05,66.06,66.07
NFLX,2010.03.01,1892854,69.7,69.7,69.73
NFLX,2010.03.02,1766904,68.98,68.9,68.97
NFLX,2010.03.03,3219009,67.55,67.55,67.57
NFLX,2010.03.04,1041120,68.01,68.01,68.04
NFLX,2010.03.05,1358660,67.65,67.65,67.66
NFLX,2010.03.08,903803,68.68,68.64,68.68
NFLX,2010.03.09,2099734,69.94,69.89,69.94
NFLX,2010.03.10,1148444,71.28,71.21,71.27
NFLX,2010.03.11,1246351,71.19,71.19,71.2
NFLX,2010.03.12,1392106,69.98,69.95,69.98
NFLX,2010.03.15,1036857,69.6,69.59,69.6
NFLX,2010.03.16,1259977,70.63,70.63,70.67
NFLX,2010.03.17,661565,70.92,70.92,70.97
NFLX,2010.03.18,547893,70.54,70.54,70.56
NFLX,2010.03.19,1456846,70.45,70.45,70.66
NFLX,2010.03.22,1079863,72.89,72.84,72.89
NFLX,2010.03.23,743149,72.96,72.96,73.03
NFLX,2010.03.24,505323,72.37,72.38,72.45
NFLX,2010.03.25,1244708,73.54,73.54,73.57
NFLX,2010.03.26,813459,74.3,74.25,74.3
NFLX,2010.03.29,836783,73.9,73.97,73.99
NFLX,2010.03.30,1141101,75.06,75.06,75.12
NFLX,2010.03.31,853206,73.74,73.74,73.75
NFLX,2010.04.01,1991849,75,74.94,74.95
NFLX,2010.04.05,2457252,79.99,79.91,79.99
NFLX,2010.04.06,4047508,83.37,83.37,83.42
NFLX,2010.04.07,3726385,79.73,79.61,79.73
NFLX,2010.04.08,2046854,81.83,81.8,81.83
NFLX,2010.04.09,1711057,82.42,82.32,82.41
NFLX,2010.04.12,1400902,83.18,83.14,83.18
NFLX,2010.04.13,2561690,86.38,86.38,86.41
NFLX,2010.04.14,2673635,87.57,87.57,87.58
NFLX,2010.04.15,1765671,86.83,86.8,86.83
NFLX,2010.04.16,1622523,85.31,85.17,85.3
NFLX,2010.04.19,1985763,84.8,84.72,84.8
NFLX,2010.04.20,1827726,87.07,87.13,87.19
NFLX,2010.04.21,3583732,86.98,86.98,87.02
NFLX,2010.04.22,13212441,100.25,100.23,100.24
NFLX,2010.04.23,4369378,99.73,99.73,99.81
NFLX,2010.04.26,6900601,108.17,108.11,108.22
NFLX,2010.04.27,5039787,102.07,102.05,102.07
NFLX,2010.04.28,3351311,99.39,99.43,99.45
NFLX,2010.04.29,2664275,103.17,103.14,103.15
NFLX,2010.04.30,1973567,98.9,98.77,98.83
NFLX,2010.05.03,2058324,101.99,101.97,101.99
NFLX,2010.05.04,2262572,99.36,99.28,99.35
NFLX,2010.05.05,2172805,98.23,98.23,98.35
NFLX,2010.05.06,3611803,96.97,96.97,97.14
NFLX,2010.05.07,3832040,91.09,91.08,91.19
NFLX,2010.05.10,2732676,97.505,97.42,97.57
NFLX,2010.05.11,3436461,99.82,99.87,99.92
NFLX,2010.05.12,3986845,107.83,107.83,107.85
NFLX,2010.05.13,10492073,110.01,109.96,110.01
NFLX,2010.05.14,5138781,100.56,100.56,100.6
NFLX,2010.05.17,4643569,106.35,106.3,106.35
NFLX,2010.05.18,4034783,102.01,102,102.01
NFLX,2010.05.19,3366605,100.61,100.57,100.6
NFLX,2010.05.20,4269380,94.99,94.76,94.77
NFLX,2010.05.21,4408405,99.47,99.47,99.56
NFLX,2010.05.24,2717165,101.62,101.52,101.62
NFLX,2010.05.25,3451538,105,104.85,105
NFLX,2010.05.26,4974672,104.8,104.8,104.81
NFLX,2010.05.27,2886500,108.86,108.93,108.94
NFLX,2010.05.28,4139069,111.15,111,111.11
NFLX,2010.06.01,2337803,107.29,107.18,107.32
NFLX,2010.06.02,2732536,110.7801,110.78,110.97
NFLX,2010.06.03,2688092,111.85,111.71,111.87
NFLX,2010.06.04,3217373,109.78,109.77,109.78
NFLX,2010.06.07,3845206,109.16,109.16,109.24
NFLX,2010.06.08,3537662,110.33,110.32,110.33
NFLX,2010.06.09,5863767,115.43,115.43,115.44
NFLX,2010.06.10,3630354,118.66,118.67,118.75
NFLX,2010.06.11,4219026,120.69,120.6,120.7
NFLX,2010.06.14,5127837,126.81,126.79,126.81
NFLX,2010.06.15,4676517,123.5,123.43,123.5
NFLX,2010.06.16,4521313,124.67,124.66,124.67
NFLX,2010.06.17,2759709,125.86,125.8,125.81
NFLX,2010.06.18,2571636,126.42,126.23,126.42
NFLX,2010.06.21,3871748,118.99,118.9,118.99
NFLX,2010.06.22,4099244,116.43,116.54,116.6
NFLX,2010.06.23,2181460,117.77,117.76,117.77
NFLX,2010.06.24,2024544,115.25,115.12,115.18
NFLX,2010.06.25,2672613,117.98,118.01,118.17
NFLX,2010.06.28,1710391,117.61,117.45,117.61
NFLX,2010.06.29,3021981,112.58,112.6,112.67
NFLX,2010.06.30,3866688,108.65,108.65,108.66
NFLX,2010.07.01,3390126,109.66,109.7,109.75
NFLX,2010.07.02,1675963,107.08,107.08,107.09
NFLX,2010.07.06,2341014,107.27,107.3,107.36
NFLX,2010.07.07,4195646,118.49,118.45,118.46
NFLX,2010.07.08,3867668,116.98,116.93,117.04
NFLX,2010.07.09,1884019,117.534,117.48,117.54
NFLX,2010.07.12,1986896,119.38,119.3,119.38
NFLX,2010.07.13,2594373,120.92,120.84,120.95
NFLX,2010.07.14,2021613,123,122.92,122.99
NFLX,2010.07.15,2262728,121.11,121.09,121.1
NFLX,2010.07.16,2144264,118.39,118.35,118.39
NFLX,2010.07.19,1948294,118.9,118.89,118.91
NFLX,2010.07.20,2590583,120.39,120.39,120.49
NFLX,2010.07.21,4896985,119.65,119.66,119.79
NFLX,2010.07.22,14004499,103.56,103.52,103.56
NFLX,2010.07.23,4948464,107.7,107.62,107.69
NFLX,2010.07.26,4870739,102.79,102.72,102.79
NFLX,2010.07.27,3346063,104.09,104.03,104.08
NFLX,2010.07.28,5116997,100.31,100.3,100.31
NFLX,2010.07.29,5221821,98.02,98.02,98.09
NFLX,2010.07.30,4520849,102.55,102.46,102.5
NFLX,2010.08.02,3584805,101.88,101.8,101.84
NFLX,2010.08.03,4437699,104.41,104.41,104.45
NFLX,2010.08.04,3579296,108.13,108.05,108.13
NFLX,2010.08.05,3559150,110.53,110.5,110.53
NFLX,2010.08.06,7139185,118.32,118.21,118.3
NFLX,2010.08.09,3175254,116.9,116.84,116.9
NFLX,2010.08.10,13314158,125.01,124.95,125.02
NFLX,2010.08.11,10473640,126.47,126.4,126.45
NFLX,2010.08.12,10588183,133.05,132.92999,133.05
NFLX,2010.08.13,6920322,132.25999,132.25999,132.33
NFLX,2010.08.16,6259946,137.22,137.12,137.24001
NFLX,2010.08.17,8724349,132.97,132.89999,132.97
NFLX,2010.08.18,8770767,125.7,125.62,125.69
NFLX,2010.08.19,6820613,128.24001,128.25,128.34
NFLX,2010.08.20,3560530,129.96001,129.83,129.92999
NFLX,2010.08.23,3943574,126.9,126.8,126.88
NFLX,2010.08.24,5367871,121.28,121.26,121.37
NFLX,2010.08.25,2973984,124.25,124.18,124.23
NFLX,2010.08.26,4194936,125.84,125.85,125.9
NFLX,2010.08.27,3110008,126.1,126.11,126.22
NFLX,2010.08.30,2759764,123.1,123.05,123.19
NFLX,2010.08.31,3568825,125.52,125.4,125.5
NFLX,2010.09.01,8580500,134.91499,134.82001,134.89999
NFLX,2010.09.02,5424107,138,137.89999,137.99001
NFLX,2010.09.03,5133101,138.48,138.64999,138.7
NFLX,2010.09.07,4778071,141.78999,141.77,141.85001
NFLX,2010.09.08,5750533,146,146,146
NFLX,2010.09.09,4123220,145.67999,145.64999,145.74001
NFLX,2010.09.10,2734716,146.16,146.08,146.17999
NFLX,2010.09.13,3450021,147.94,147.87,147.92
NFLX,2010.09.14,3035868,146.64999,146.56,146.64999
NFLX,2010.09.15,3570770,143.12,143.16,143.3
NFLX,2010.09.16,4187651,140.5,140.47,140.50999
NFLX,2010.09.17,3400561,140.46001,140.31,140.36
NFLX,2010.09.20,5400589,142.88989,142.83,142.88
NFLX,2010.09.21,4799753,147.2,147.24001,147.36
NFLX,2010.09.22,9158314,156.92999,156.91,156.92999
NFLX,2010.09.23,12042575,160.47,160.41,160.47
NFLX,2010.09.24,9645487,162.21001,162.14999,162.27
NFLX,2010.09.27,6136508,164.99001,164.88,164.97
NFLX,2010.09.28,5626035,161.86,161.78,161.86
NFLX,2010.09.29,8023329,170.63,170.50999,170.63
NFLX,2010.09.30,10667531,162.16,162.16,162.33
NFLX,2010.10.01,8709206,154.66,154.69,154.75
NFLX,2010.10.04,6957483,156.39,156.24001,156.39
NFLX,2010.10.05,6159012,156.16251,156.09,156.16
NFLX,2010.10.06,6968545,150.27,150.11,150.19
NFLX,2010.10.07,4248263,151.42999,151.50999,151.52
NFLX,2010.10.08,3587997,149.64,149.53,149.67999
NFLX,2010.10.11,4189998,153.69,153.64999,153.67999
NFLX,2010.10.12,3746988,155.39,155.31,155.39
NFLX,2010.10.13,3376492,154.61,154.63,154.67
NFLX,2010.10.14,3225008,152.78,152.84,152.88
NFLX,2010.10.15,3558000,155.72,155.63,155.77
NFLX,2010.10.18,2958579,153,152.89999,153
NFLX,2010.10.19,3798421,149.33,149.19,149.33
NFLX,2010.10.20,9376032,153.14999,153.10001,153.13
NFLX,2010.10.21,16440863,172.69,172.63,172.7
NFLX,2010.10.22,7289598,168.10001,168.03999,168.10001
NFLX,2010.10.25,3843023,166.84,166.89999,166.85001
NFLX,2010.10.26,10860788,177.62,177.62,177.66
NFLX,2010.10.27,9525255,178.5,178.45,178.5
NFLX,2010.10.28,3912977,175.7,175.7,175.83
NFLX,2010.10.29,6146874,173.57001,173.5,173.61
NFLX,2010.11.01,5147114,167.37,167.37,167.44
NFLX,2010.11.02,5629110,171.61,171.37,171.63
NFLX,2010.11.03,4036716,171.46001,171.35001,171.45
NFLX,2010.11.04,6021056,167.82001,167.82001,167.99001
NFLX,2010.11.05,3260389,168.10001,168.02,168.10001
NFLX,2010.11.08,4264005,169.13,169.09,169.13
NFLX,2010.11.09,5924718,170.46001,170.45,170.5
NFLX,2010.11.10,5669795,176.87,176.92,177
NFLX,2010.11.11,4344678,175.14,175.05,175.14999
NFLX,2010.11.12,4369434,173,173,173.14
NFLX,2010.11.15,4776601,168.3,168.10001,168.3
NFLX,2010.11.16,4058264,165.39999,165.39,165.39999
NFLX,2010.11.17,2849086,166.67999,166.59,166.7
NFLX,2010.11.18,2631815,168.33,168.33,168.38
NFLX,2010.11.19,3409539,173.03999,173.03,173.03999
NFLX,2010.11.22,10673269,188.32001,188.35001,188.36
NFLX,2010.11.23,7123510,187.71001,187.72,187.8
NFLX,2010.11.24,4171355,188.77,188.71001,188.75
NFLX,2010.11.26,3111096,191.19,191.2,191.27
NFLX,2010.11.29,7322273,198.92,198.92999,199.05
NFLX,2010.11.30,12321854,205.89999,205.78,205.89999
NFLX,2010.12.01,11082142,200.14,199.86,200.14
NFLX,2010.12.02,8901960,193.42,193.42,193.48
NFLX,2010.12.03,9310006,185.45,185.41,185.45
NFLX,2010.12.06,7109833,193.47,193.36,193.48
NFLX,2010.12.07,7384301,189.81,189.71001,189.81
NFLX,2010.12.08,10922242,188.23,188.06,188.23
NFLX,2010.12.09,7066146,191.05,191,191.08
NFLX,2010.12.10,7023271,194.63,194.49001,194.55
NFLX,2010.12.13,7464612,183.8,183.67999,183.8
NFLX,2010.12.14,9398112,178.45,178.44,178.45
NFLX,2010.12.15,6520196,178.5,178.5,178.69
NFLX,2010.12.16,4994803,181.64999,181.81,181.87
NFLX,2010.12.17,14918027,180.02,179.78999,180.16
NFLX,2010.12.20,4867376,178.05,177.87,178
NFLX,2010.12.21,6000612,186.24001,186.11,186.24001
NFLX,2010.12.22,4335080,185.35001,185.3,185.34
NFLX,2010.12.23,3110877,184.58,184.58,184.64999
NFLX,2010.12.27,3869530,180.00999,179.88,180
NFLX,2010.12.28,4003517,183.67,183.59,183.67
NFLX,2010.12.29,2887339,180.27,180.2,180.27
NFLX,2010.12.30,2188727,179.8,179.78999,179.85001
NFLX,2010.12.31,3178185,175.7,175.7,175.71001
NFLX,2011.01.03,5875114,178.41,178.5,178.57001
NFLX,2011.01.04,6454479,181.37,181.25,181.37
NFLX,2011.01.05,4685239,179.73,179.73,179.75
NFLX,2011.01.06,4717742,177.99001,177.89,177.92999
NFLX,2011.01.07,3298304,179.3,179.13,179.3
NFLX,2011.01.10,6480005,187.88,187.52,187.88
NFLX,2011.01.11,4820244,186.64999,186.64,186.7
NFLX,2011.01.12,3122286,188.89999,188.78,188.89999
NFLX,2011.01.13,4430805,191.49001,191.32001,191.45
NFLX,2011.01.14,2906256,191.48,191.39,191.48
NFLX,2011.01.18,2785538,193.67999,193.64999,193.67999
NFLX,2011.01.19,3248970,190.87,190.87,191.02
NFLX,2011.01.20,5689087,185,184.87,185
NFLX,2011.01.21,3716519,182.09,182,182.09
NFLX,2011.01.24,4034578,183.96001,183.92999,183.97
NFLX,2011.01.25,3176157,186.74001,186.50999,186.74001
NFLX,2011.01.26,8913271,183.03,182.72,183.03
NFLX,2011.01.27,18948962,210.87,210.87,210.89
NFLX,2011.01.28,9291738,217.98,217.97,217.99001
NFLX,2011.01.31,6077899,214.08,214.08,214.09
NFLX,2011.02.01,4327369,212.89999,212.77,212.89
NFLX,2011.02.02,4982629,211.25999,211.25999,211.60001
NFLX,2011.02.03,3178742,211.49001,211.27,211.49001
NFLX,2011.02.04,6596725,220.07001,220.06,220.17999
NFLX,2011.02.07,3824227,218.02,217.94,217.99001
NFLX,2011.02.08,2626717,217.625,217.61,217.67999
NFLX,2011.02.09,4347805,222.28999,222.36,222.47
NFLX,2011.02.10,3299204,223.2,222.92999,223.2
NFLX,2011.02.11,6967808,231.07001,231.09,231.2
NFLX,2011.02.14,11708233,247.55,247.3,247.5
NFLX,2011.02.15,7279870,240.78999,240.69,240.75999
NFLX,2011.02.16,6885662,237.7225,237.73,237.8
NFLX,2011.02.17,5925171,235.63,235.62,235.63
NFLX,2011.02.18,4819457,235.50999,235.55,235.64999
NFLX,2011.02.22,8327957,221.60001,221.62,221.66
NFLX,2011.02.23,10363418,211.2,211.2,211.34
NFLX,2011.02.24,4755254,215.17999,215.13,215.17999
NFLX,2011.02.25,4451053,212.44,212.44,212.52
NFLX,2011.02.28,6101056,206.67,206.66,206.67
NFLX,2011.03.01,5995222,204.63,205.17,205.36
NFLX,2011.03.02,4961072,204.23,204.17,204.22
NFLX,2011.03.03,5309696,203.37,203.37,203.48
NFLX,2011.03.04,6661535,210.72,210.66,210.72
NFLX,2011.03.07,5653859,207.39999,207.27,207.34
NFLX,2011.03.08,10305637,195.45,195.35001,195.41
NFLX,2011.03.09,7575913,192.99001,192.99001,193
NFLX,2011.03.10,10507882,200.02,199.99001,200.02
NFLX,2011.03.11,5429614,204.541,204.53999,204.64
NFLX,2011.03.14,4547760,201.2,201.22,201.36
NFLX,2011.03.15,11438174,217.11,217,217.12
NFLX,2011.03.16,8896788,213.84,213.92,213.92999
NFLX,2011.03.17,4324727,213.89999,213.74001,213.89999
NFLX,2011.03.18,5768363,209.39999,209.39,209.39999
NFLX,2011.03.21,4877256,212.84,212.64999,212.85001
NFLX,2011.03.22,7086890,221.39,221.39,221.45
NFLX,2011.03.23,8697102,229.06,228.95,229.06
NFLX,2011.03.24,6585511,229.13,229.00999,229.2
NFLX,2011.03.25,4561532,230.00999,229.99001,230
NFLX,2011.03.28,7670003,237.32001,237.32001,237.42999
NFLX,2011.03.29,4041800,237.38,237.37,237.5
NFLX,2011.03.30,4063929,237.95,237.95,238.07001
NFLX,2011.03.31,3755435,237.78,237.33,237.35001
NFLX,2011.04.01,5624097,242.09,242.03,242.09
NFLX,2011.04.04,3573351,244.72,244.71001,244.72
NFLX,2011.04.05,3971357,244.23,244.14999,244.28
NFLX,2011.04.06,6033102,239.97,239.87,239.97
NFLX,2011.04.07,6305978,233.96001,233.92,233.96001
NFLX,2011.04.08,5771815,234.86,234.81,234.86
NFLX,2011.04.11,4721721,228.16,228.05,228.13
NFLX,2011.04.12,6075813,233.92,233.82001,233.92
NFLX,2011.04.13,4627951,238.75,238.64,238.7
NFLX,2011.04.14,5377571,236.73,236.72,236.73
NFLX,2011.04.15,3298761,235.49001,235.31,235.49001
NFLX,2011.04.18,3265851,233.33,233.14999,233.45
NFLX,2011.04.19,5394388,241.55,241.58,241.67
NFLX,2011.04.20,4408303,244.42999,244.3,244.35001
NFLX,2011.04.21,5539010,252.22,252.14,252.3
NFLX,2011.04.25,10720177,251.67,251.55,251.73
NFLX,2011.04.26,16516222,228.91,228.67,228.91
NFLX,2011.04.27,8464372,235.96001,235.89,235.97
NFLX,2011.04.28,4612717,234.37,234.35001,234.53999
NFLX,2011.04.29,3218679,232.67,232.66,232.74001
NFLX,2011.05.02,5349000,237.192,237.3,237.32001
NFLX,2011.05.03,4921436,231.24001,231.24001,231.31
NFLX,2011.05.04,5075301,229.19,229.19,229.21001
NFLX,2011.05.05,4132891,230.31,230.32001,230.48
NFLX,2011.05.06,3354565,229.47,229.47,229.63
NFLX,2011.05.09,4329669,236.41,236.38,236.5
NFLX,2011.05.10,4039503,237.63,237.57001,237.63
NFLX,2011.05.11,5028602,240.67,240.64,240.69
NFLX,2011.05.12,5504119,245.77,245.67,245.75999
NFLX,2011.05.13,5359888,246.52,246.49001,246.60001
NFLX,2011.05.16,5164518,237.09,236.98,237.09
NFLX,2011.05.17,4481622,236.94,236.94,236.95
NFLX,2011.05.18,4726828,242.53999,242.47,242.53999
NFLX,2011.05.19,3592402,242.73,242.64999,242.72
NFLX,2011.05.20,4650949,245.89999,245.88,245.89999
NFLX,2011.05.23,5255670,247.83,247.60001,247.78999
NFLX,2011.05.24,4815834,247.60001,247.60001,247.61
NFLX,2011.05.25,8387237,259.47,259.44,259.44
NFLX,2011.05.26,6294359,263.75,263.70001,263.75
NFLX,2011.05.27,3013052,264.51001,264.44,264.51001
NFLX,2011.05.31,5047452,270.79999,270.79001,270.79999
NFLX,2011.06.01,6310285,267.26001,267.16,267.26001
NFLX,2011.06.02,4530631,271.70001,271.5,271.51999
NFLX,2011.06.03,5282579,273.702,273.64999,273.69
NFLX,2011.06.06,6913206,262.59,262.57999,262.59
NFLX,2011.06.07,5503444,263.69,263.51999,263.76001
NFLX,2011.06.08,4203032,262.26001,262.20999,262.39999
NFLX,2011.06.09,3256882,262.57001,262.57001,262.69
NFLX,2011.06.10,4592457,258.62201,258.53,258.60001
NFLX,2011.06.13,3517636,257.22,257.25,257.29999
NFLX,2011.06.14,3213708,261.12799,261.09,261.12
NFLX,2011.06.15,3350354,257.12,257.16,257.22
NFLX,2011.06.16,5911181,249.3,249.28999,249.3
NFLX,2011.06.17,4295570,245.67,245.69,245.7
NFLX,2011.06.20,2945602,245.63,245.56,245.63
NFLX,2011.06.21,3250602,253.64999,253.64999,253.7
NFLX,2011.06.22,3302704,248.66,248.57001,248.67999
NFLX,2011.06.23,5519875,255.72,255.75,255.75999
NFLX,2011.06.24,5078983,256.95999,255.75999,256.95999
NFLX,2011.06.27,3452589,260.12,260.04999,260.16
NFLX,2011.06.28,2468232,265.09,265.03,265.09
NFLX,2011.06.29,2739367,264.94,264.95001,265.04001
NFLX,2011.06.30,2691943,262.69,262.69,262.70001
NFLX,2011.07.01,4161964,267.98999,267.91,267.95999
NFLX,2011.07.05,9426623,289.63,289.57999,289.63
NFLX,2011.07.06,4878212,290.95999,290.97,291.12
NFLX,2011.07.07,3988755,292.42001,292.32001,292.48001
NFLX,2011.07.08,3166386,295.14001,295.12,295.25
NFLX,2011.07.11,5514874,290.73999,290.60999,290.78
NFLX,2011.07.12,5411951,291.26999,291.26001,291.35001
NFLX,2011.07.13,7416789,298.73001,298.70001,298.73001
NFLX,2011.07.14,6217152,286.62,286.62,286.66
NFLX,2011.07.15,4279869,286.92999,286.92001,286.92999
NFLX,2011.07.18,4317788,279,279,279.01001
NFLX,2011.07.19,2894024,287.29001,287.01001,287.29001
NFLX,2011.07.20,2992475,281.39999,281.38,281.39999
NFLX,2011.07.21,3411266,275.81,275.76999,275.81
NFLX,2011.07.22,3583883,276.57999,276.32001,276.51999
NFLX,2011.07.25,7905699,281.53,281.62,281.70999
NFLX,2011.07.26,14407301,266.91,266.85001,266.97
NFLX,2011.07.27,5732076,269.42001,269.45001,269.54999
NFLX,2011.07.28,4230325,266.62,266.5,266.57001
NFLX,2011.07.29,3481881,265.98999,265.98999,266.03
NFLX,2011.08.01,3872664,263.38,263.38,263.39001
NFLX,2011.08.02,3488105,257.20001,257.01001,257.14999
NFLX,2011.08.03,3730634,260,260,260.04001
NFLX,2011.08.04,5002545,245.77,245.84,245.83
NFLX,2011.08.05,5690623,241.11,240.96001,241.05
NFLX,2011.08.08,5603720,226.64,226.67,226.64
NFLX,2011.08.09,5539011,237.8,237.88,237.91
NFLX,2011.08.10,3355226,232.42,232.25999,232.41
NFLX,2011.08.11,3264225,243.13,242.96001,243.03
NFLX,2011.08.12,2725475,244,244,244.00999
NFLX,2011.08.15,3478179,246.28,246.24001,246.28
NFLX,2011.08.16,2781246,239.03999,239,239.00999
NFLX,2011.08.17,3894848,232.24001,232.16,232.28
NFLX,2011.08.18,5224277,217.48,217.5,217.53999
NFLX,2011.08.19,4889493,205.21001,205.2,205.21001
NFLX,2011.08.22,5031911,205.21001,204.97,205.2
NFLX,2011.08.23,4391283,219.53999,219.39999,219.53999
NFLX,2011.08.24,4616467,216.03,215.72,216.03
NFLX,2011.08.25,3892588,215.83,215.83,215.85001
NFLX,2011.08.26,3841532,221.89,221.78,221.89
NFLX,2011.08.29,2923037,225.035,225,225.10001
NFLX,2011.08.30,4702354,236.28,236.21001,236.5
NFLX,2011.08.31,4118670,235.00999,234.97,234.98
NFLX,2011.09.01,3210646,233.27,233.11,233.27
NFLX,2011.09.02,8258583,213.11,213.10001,213.14
NFLX,2011.09.06,4242609,218.77,218.5,218.62
NFLX,2011.09.07,4453916,216,215.97,216
NFLX,2011.09.08,4162007,211.2,211.06,211.2
NFLX,2011.09.09,4757102,203.97,203.92999,203.94
NFLX,2011.09.12,4766612,210.05,210.08,210.17
NFLX,2011.09.13,3307919,208.75,208.62,208.75
NFLX,2011.09.14,2746016,208.71001,208.67999,208.7
NFLX,2011.09.15,22125591,169.25,169.25,169.28
NFLX,2011.09.16,18346626,155.19,155.25,155.42
NFLX,2011.09.19,20511421,143.75,143.71001,143.75999
NFLX,2011.09.20,32729167,130.03,130.08,130.09
NFLX,2011.09.21,23167012,128.5,128.49001,128.5
NFLX,2011.09.22,16925750,128.53,128.53,128.60001
NFLX,2011.09.23,10957561,129.36,129.36,129.37
NFLX,2011.09.26,11953637,132.22,132.17999,132.22
NFLX,2011.09.27,11448363,127.49,127.49,127.58
NFLX,2011.09.28,8280414,127.14,127.09,127.1
NFLX,2011.09.29,20074000,113.19,113.18,113.19
NFLX,2011.09.30,11326852,113.27,113.16,113.21
NFLX,2011.10.03,8752617,113.25,113.25,113.32
NFLX,2011.10.04,7482795,114.9,114.9,114.94
NFLX,2011.10.05,7790921,119.76,119.75,119.86
NFLX,2011.10.06,6005740,123.24,123.22,123.25
NFLX,2011.10.07,6038019,117.21,117.15,117.25
NFLX,2011.10.10,22403071,111.62,111.55,111.6
NFLX,2011.10.11,20619197,108.66,108.55,108.67
NFLX,2011.10.12,10688696,113.62,113.62,113.63
NFLX,2011.10.13,10232639,117.01,117.01,117.08
NFLX,2011.10.14,7310991,116.04,116.02,116.06
NFLX,2011.10.17,5885376,117.33,117.28,117.32
NFLX,2011.10.18,6314525,111.74,111.68,111.74
NFLX,2011.10.19,9016399,109.42,109.44,109.5
NFLX,2011.10.20,3916007,111.48,111.44,111.47
NFLX,2011.10.21,6509442,117.04,117.04,117.08
NFLX,2011.10.24,18010775,118.84,118.85,118.89
NFLX,2011.10.25,46030653,77.37,77.36,77.37
NFLX,2011.10.26,21936828,79.4,79.4,79.48
NFLX,2011.10.27,10601588,80.86,80.85,80.86
NFLX,2011.10.28,8562326,84.14,84.09,84.1
NFLX,2011.10.31,5896908,82.08,82.08,82.09
NFLX,2011.11.01,4961250,80.09,80.07,80.1
NFLX,2011.11.02,6217433,83.39,83.39,83.42
NFLX,2011.11.03,14102099,92.29,92.29,92.37
NFLX,2011.11.04,12480650,90.02,90.02,90.03
NFLX,2011.11.07,7078817,90.83,90.83,90.93
NFLX,2011.11.08,4795140,90.47,90.44,90.47
NFLX,2011.11.09,4318410,88.05,88.04,88.06
NFLX,2011.11.10,5929562,85.12,85.1,85.11
NFLX,2011.11.11,5674633,87.75,87.74,87.75
NFLX,2011.11.14,3233829,85.72,85.71,85.72
NFLX,2011.11.15,3218736,86.28,86.28,86.33
NFLX,2011.11.16,5155399,81.18,81.16,81.17
NFLX,2011.11.17,7905110,76.46,76.43,76.46
NFLX,2011.11.18,5180527,78.06,78.07,78.09
NFLX,2011.11.21,6599986,74.47,74.4,74.47
NFLX,2011.11.22,15642407,70.45,70.42,70.45
NFLX,2011.11.23,6627332,68.5,68.5,68.51
NFLX,2011.11.25,5592082,63.858,63.8,63.81
NFLX,2011.11.28,8371598,69.95,69.93,69.95
NFLX,2011.11.29,7447037,67.57,67.56,67.57
NFLX,2011.11.30,15898654,64.53,64.52,64.53
NFLX,2011.12.01,7763793,67.17,67.13,67.17
NFLX,2011.12.02,5868009,66.37,66.34,66.35
NFLX,2011.12.05,9976236,70.12,70.12,70.18
NFLX,2011.12.06,8786265,68.14,68.14,68.19
NFLX,2011.12.07,8700151,71.96,71.96,72.03
NFLX,2011.12.08,6885452,69.42,69.54,69.6
NFLX,2011.12.09,4905972,70.89,70.89,70.92
NFLX,2011.12.12,13627189,75.26,75.26,75.33
NFLX,2011.12.13,10791397,72.11,72.08,72.12
NFLX,2011.12.14,5538551,71.04,71,71.04
NFLX,2011.12.15,3906795,69.72,69.71,69.73
NFLX,2011.12.16,4815352,69.82,69.8,69.82
NFLX,2011.12.19,3645388,67.15,67.12,67.14
NFLX,2011.12.20,4634630,71.4,71.4,71.41
NFLX,2011.12.21,3803808,70.97,70.98,70.99
NFLX,2011.12.22,3866501,73.84,73.83,73.85
NFLX,2011.12.23,3354740,72.62,72.57,72.61
NFLX,2011.12.27,3243180,70.596,70.58,70.61
NFLX,2011.12.28,3516851,69.2,69.17,69.2
NFLX,2011.12.29,3927633,69.3,69.29,69.3
NFLX,2011.12.30,3261556,69.29,69.29,69.3
NFLX,2012.01.03,4352308,72.24,72.24,72.26
NFLX,2012.01.04,14739388,80.45,80.45,80.48
NFLX,2012.01.05,12848658,79.3,79.27,79.29
NFLX,2012.01.06,18489810,86.29,86.29,86.34
NFLX,2012.01.09,31496039,98.18,98.18,98.24
NFLX,2012.01.10,21435586,95.83,95.79,95.82
NFLX,2012.01.11,12781274,92.15,92.14,92.15
NFLX,2012.01.12,8963717,92.15,92.15,92.18
NFLX,2012.01.13,12975827,94.38,94.41,94.45
NFLX,2012.01.17,8606585,94.72,94.72,94.76
NFLX,2012.01.18,9686768,98.54,98.53,98.54
NFLX,2012.01.19,11533749,103.46,103.46,103.48
NFLX,2012.01.20,7897228,100.24,100.23,100.24
NFLX,2012.01.23,8971153,93.96,93.92,93.96
NFLX,2012.01.24,6174549,92.67,92.63,92.65
NFLX,2012.01.25,11565556,95.04,94.96,95.04
NFLX,2012.01.26,23280669,116.01,116.02,116.1
NFLX,2012.01.27,15019433,123.79,123.79,123.87
NFLX,2012.01.30,15508252,125.43,125.45,125.46
NFLX,2012.01.31,12373473,120.2,120.14,120.19
NFLX,2012.02.01,7731921,122.97,122.97,123.06
NFLX,2012.02.02,6050520,124,124.01,124.02
NFLX,2012.02.03,6870449,126.43,126.43,126.44
NFLX,2012.02.06,11980929,129.25,129.23,129.25
NFLX,2012.02.07,11921773,127.88,127.84,127.88
NFLX,2012.02.08,7537340,124,123.97,124
NFLX,2012.02.09,5970363,124.84,124.86,124.93
NFLX,2012.02.10,5001300,123.93,123.88,123.98
NFLX,2012.02.13,7715974,118.3,118.29,118.3
NFLX,2012.02.14,7707561,123.07,123.07,123.09
NFLX,2012.02.15,5459771,122.06,122.04,122.06
NFLX,2012.02.16,5944451,121.91,122,122.06
NFLX,2012.02.17,3791203,121.85,121.79,121.86
NFLX,2012.02.21,11788228,117.4,117.35,117.4
NFLX,2012.02.22,13649892,112.4,112.37,112.43
NFLX,2012.02.23,5839134,112.99,112.95,112.99
NFLX,2012.02.24,3972692,111.67,111.63,111.68
NFLX,2012.02.27,6633841,109.41,109.42,109.43
NFLX,2012.02.28,6188911,113.32,113.31,113.38
NFLX,2012.02.29,5513826,110.73,110.67,110.69
NFLX,2012.03.01,5433972,112.75,112.75,112.76
NFLX,2012.03.02,5996364,115.1,115.09,115.15
NFLX,2012.03.05,4078275,110.81,110.79,110.8
NFLX,2012.03.06,4777594,107.13,107.13,107.14
NFLX,2012.03.07,11495763,105.19,105.17,105.19
NFLX,2012.03.08,6755361,108.07,108.07,108.13
NFLX,2012.03.09,5445666,109.13,109.08,109.1
NFLX,2012.03.12,5064983,106.2,106.14,106.2
NFLX,2012.03.13,4501143,106.35,106.31,106.35
NFLX,2012.03.14,5313050,105.25,105.21,105.25
NFLX,2012.03.15,6082988,110.17,110.15,110.17
NFLX,2012.03.16,5560566,109.96,109.95,110.04
NFLX,2012.03.19,5575666,114.33,114.35,114.37
NFLX,2012.03.20,4800569,115.02,115.02,115.03
NFLX,2012.03.21,7083308,120.1,120.1,120.2
NFLX,2012.03.22,6377836,118.73,118.73,118.75
NFLX,2012.03.23,5680471,120.19,120.18,120.25
NFLX,2012.03.26,4796040,121.99,121.96,121.97
NFLX,2012.03.27,3672326,120.67,120.65,120.67
NFLX,2012.03.28,3432734,118.805,118.78,118.82
NFLX,2012.03.29,4839729,115.05,115.01,115.02
NFLX,2012.03.30,4349551,115.04,115.04,115.06
NFLX,2012.04.02,3954687,113.97,113.97,113.98
NFLX,2012.04.03,6809522,112.96,112.93,112.96
NFLX,2012.04.04,3105381,110.26,110.2,110.23
NFLX,2012.04.05,2848126,110.5,110.5,110.51
NFLX,2012.04.09,3378040,106.68,106.66,106.71
NFLX,2012.04.10,5200048,101.92,101.88,101.92
NFLX,2012.04.11,7704877,99.81,99.79,99.81
NFLX,2012.04.12,5075426,104.26,104.27,104.28
NFLX,2012.04.13,4149371,104.17,104.17,104.24
NFLX,2012.04.16,4015859,101.15,101.14,101.15
NFLX,2012.04.17,4616541,107.02,107.01,107.02
NFLX,2012.04.18,3503405,106.96,106.93,106.96
NFLX,2012.04.19,3792829,107.09,107.05,107.09
NFLX,2012.04.20,2726717,106.11,106.06,106.09
NFLX,2012.04.23,12516721,101.84,101.79,101.85
NFLX,2012.04.24,17206672,87.68,87.68,87.71
NFLX,2012.04.25,12182764,86.35,86.32,86.35
NFLX,2012.04.26,8186428,85.07,85.07,85.08
NFLX,2012.04.27,5282415,83.74,83.76,83.78
NFLX,2012.04.30,7745676,80.14,80.13,80.17
NFLX,2012.05.01,4818325,81.36,81.3,81.35
NFLX,2012.05.02,3946815,82.23,82.23,82.28
NFLX,2012.05.03,7714934,75.97,75.96,75.97
NFLX,2012.05.04,9253305,73.145,73.12,73.13
NFLX,2012.05.07,4200408,73.45,73.45,73.48
NFLX,2012.05.08,3990109,72.79,72.79,72.8
NFLX,2012.05.09,3837683,74.35,74.35,74.4
NFLX,2012.05.10,3867725,72.42,72.38,72.39
NFLX,2012.05.11,9033173,77.38,77.38,77.42
NFLX,2012.05.14,5527932,76.96,76.96,76.99
NFLX,2012.05.15,4571739,77.48,77.47,77.48
NFLX,2012.05.16,5367481,74.2,74.19,74.2
NFLX,2012.05.17,3484219,71.97,71.97,72.03
NFLX,2012.05.18,4325472,69.96,69.95,69.96
NFLX,2012.05.21,3683504,71.74,71.73,71.76
NFLX,2012.05.22,5806620,67.71,67.7,67.71
NFLX,2012.05.23,6419612,71.91,71.9,71.91
NFLX,2012.05.24,3037715,70.27,70.26,70.27
NFLX,2012.05.25,4806072,70.22,70.22,70.26
NFLX,2012.05.29,4614091,69.44,69.43,69.44
NFLX,2012.05.30,4737846,67.34,67.29,67.34
NFLX,2012.05.31,7742410,63.44,63.41,63.42
NFLX,2012.06.01,5209106,62.95,62.95,62.98
NFLX,2012.06.04,5170218,65,65,65.01
NFLX,2012.06.05,3512928,64.83,64.83,64.84
NFLX,2012.06.06,4508262,65.88,65.88,65.9
NFLX,2012.06.07,3081745,64.64,64.64,64.68
NFLX,2012.06.08,3218739,65.64,65.63,65.66
NFLX,2012.06.11,3373668,63,62.99,63
NFLX,2012.06.12,3047498,63.02,63.01,63.02
NFLX,2012.06.13,2639513,62.83,62.84,62.88
NFLX,2012.06.14,3863817,62.66,62.66,62.67
NFLX,2012.06.15,4797140,65.79,65.76,65.79
NFLX,2012.06.18,3349587,66.73,66.73,66.74
NFLX,2012.06.19,4003247,69.83,69.85,69.88
NFLX,2012.06.20,3881025,68.159,68.15,68.16
NFLX,2012.06.21,2606288,65.84,65.81,65.85
NFLX,2012.06.22,2626953,67.86,67.85,67.86
NFLX,2012.06.25,4417961,67.03,67,67.06
NFLX,2012.06.26,2282575,66.8,66.74,66.8
NFLX,2012.06.27,2268155,66.49,66.48,66.49
NFLX,2012.06.28,2236499,67.36,67.35,67.36
NFLX,2012.06.29,2934979,68.485,68.47,68.51
NFLX,2012.07.02,1914797,67.85,67.85,67.91
NFLX,2012.07.03,3678080,72.04,72.03,72.07
NFLX,2012.07.05,15206328,81.72,81.73,81.79
NFLX,2012.07.06,12447807,81.89,81.85,81.89
NFLX,2012.07.09,6314421,82.99,82.99,83.01
NFLX,2012.07.10,5145182,80.23,80.13,80.2
NFLX,2012.07.11,6280846,81.64,81.6,81.66
NFLX,2012.07.12,6076832,84.97,84.97,85.04
NFLX,2012.07.13,5727726,84.9,84.86,84.91
NFLX,2012.07.16,3026533,82.98,82.98,83
NFLX,2012.07.17,4004173,81.78,81.75,81.78
NFLX,2012.07.18,3119123,81.27,81.26,81.27
NFLX,2012.07.19,4222137,83.12,83.12,83.14
NFLX,2012.07.20,3566115,81.82,81.82,81.83
NFLX,2012.07.23,4553210,79.94,79.93,79.98
NFLX,2012.07.24,9478916,80.39,80.35,80.39
NFLX,2012.07.25,25047431,60.28,60.26,60.28
NFLX,2012.07.26,11508146,57.01,56.98,57.01
NFLX,2012.07.27,5531908,58.92,58.89,58.92
NFLX,2012.07.30,4664790,57.75,57.74,57.75
NFLX,2012.07.31,2526049,56.85,56.85,56.89
NFLX,2012.08.01,4915510,54.5,54.44,54.47
NFLX,2012.08.02,3495135,53.87,53.81,53.87
NFLX,2012.08.03,5421927,53.91,53.88,53.91
NFLX,2012.08.06,4145515,56.79,56.8,56.83
NFLX,2012.08.07,4466799,57.9,57.9,57.95
NFLX,2012.08.08,2652090,57.8,57.77,57.8
NFLX,2012.08.09,2391763,57.91,57.88,57.91
NFLX,2012.08.10,5075253,59.9,59.91,59.93
NFLX,2012.08.13,4814584,59.91,59.88,59.89
NFLX,2012.08.14,6995537,61.76,61.8,61.84
NFLX,2012.08.15,4479469,63.26,63.26,63.28
NFLX,2012.08.16,2571697,64.31,64.25,64.3
NFLX,2012.08.17,3238748,63.69,63.62,63.67
NFLX,2012.08.20,4126999,64.24,64.23,64.27
NFLX,2012.08.21,3386968,65.6,65.58,65.59
NFLX,2012.08.22,2626755,65.4,65.38,65.4
NFLX,2012.08.23,4727073,64.05,64.02,64.05
NFLX,2012.08.24,3814465,63.16,63.15,63.16
NFLX,2012.08.27,2623682,62.39,62.34,62.39
NFLX,2012.08.28,2307257,62.95,62.95,63
NFLX,2012.08.29,2283327,63.44,63.41,63.45
NFLX,2012.08.30,2710008,60.48,60.46,60.48
NFLX,2012.08.31,4276572,59.72,59.72,59.73
NFLX,2012.09.04,12613629,55.93,55.9,55.93
NFLX,2012.09.05,5519311,54.96,54.95,54.96
NFLX,2012.09.06,5368963,56.65,56.65,56.66
NFLX,2012.09.07,4268580,56.66,56.62,56.65
NFLX,2012.09.10,3598638,55.92,55.9,55.92
NFLX,2012.09.11,4748526,57.16,57.13,57.16
NFLX,2012.09.12,3225769,57.21,57.18,57.21
NFLX,2012.09.13,3529486,58,57.99,58
NFLX,2012.09.14,4767534,60.52,60.53,60.57
NFLX,2012.09.17,5264771,57.02,57,57.03
NFLX,2012.09.18,4391218,56.06,56.05,56.06
NFLX,2012.09.19,5102120,57.04,57.01,57.04
NFLX,2012.09.20,5388112,58.74,58.74,58.77
NFLX,2012.09.21,4343651,57.79,57.74,57.79
NFLX,2012.09.24,3439638,56.39,56.39,56.43
NFLX,2012.09.25,6044824,53.8,53.78,53.79
NFLX,2012.09.26,5301623,55.13,55.14,55.16
NFLX,2012.09.27,3125306,55.55,55.54,55.55
NFLX,2012.09.28,2315383,54.44,54.4,54.42
NFLX,2012.10.01,4454538,56.05,56.04,56.05
NFLX,2012.10.02,3110212,56.46,56.46,56.48
NFLX,2012.10.03,10970956,62.58,62.62,62.63
NFLX,2012.10.04,13221617,66.67,66.69,66.72
NFLX,2012.10.05,8565107,66.56,66.56,66.59
NFLX,2012.10.08,13302638,73.52,73.52,73.56
NFLX,2012.10.09,11850280,65.5281,65.53,65.55
NFLX,2012.10.10,5618641,65.5,65.5,65.51
NFLX,2012.10.11,3200647,65.98,65.92,65.98
NFLX,2012.10.12,3014981,64.3335,64.32,64.34
NFLX,2012.10.15,3032217,64.76,64.76,64.79
NFLX,2012.10.16,4233729,66.05,66.05,66.07
NFLX,2012.10.17,3853412,68.52,68.47,68.54
NFLX,2012.10.18,3916496,67.36,67.37,67.41
NFLX,2012.10.19,3330663,64.98,64.95,64.98
NFLX,2012.10.22,6598601,67.88,67.88,67.9
NFLX,2012.10.23,9230678,68.22,68.22,68.3
NFLX,2012.10.24,14443097,60.1177,60.1,60.11
NFLX,2012.10.25,4798095,61.51,61.5,61.51
NFLX,2012.10.26,14944719,69.58,69.57,69.59
NFLX,2012.10.31,15350614,79.2394,79.16,79.24
NFLX,2012.11.01,8560293,77.69,77.65,77.72
NFLX,2012.11.02,4079359,76.9,76.91,76.93
NFLX,2012.11.05,3901298,78.24,78.24,78.32
NFLX,2012.11.06,5315499,76.37,76.38,76.41
NFLX,2012.11.07,4274740,77.68,77.72,77.73
NFLX,2012.11.08,4556839,75.97,76,76.02
NFLX,2012.11.09,3201832,77.9,77.95,77.98
NFLX,2012.11.12,2528966,78.19,78.14,78.19
NFLX,2012.11.13,3749549,79.6081,79.64,79.68
NFLX,2012.11.14,3694191,79.7808,79.79,79.84
NFLX,2012.11.15,2357994,81.4804,81.46,81.47
NFLX,2012.11.16,4430194,80.9,80.87,80.97
NFLX,2012.11.19,3171512,81.3607,81.37,81.4
NFLX,2012.11.20,2103011,82.4,82.4,82.42
NFLX,2012.11.21,1481958,83,82.99,83
NFLX,2012.11.23,1110005,82.95,82.92,82.96
NFLX,2012.11.26,1827533,82.06,82.12,82.13
NFLX,2012.11.27,2122985,83.08,83.08,83.1
NFLX,2012.11.28,1956018,82.23,82.17,82.21
NFLX,2012.11.29,1554025,81.38,81.37,81.38
NFLX,2012.11.30,2055600,81.71,81.7,81.71
NFLX,2012.12.03,4018287,76,76,76.01
NFLX,2012.12.04,14000293,86.6491,86.81,86.82
NFLX,2012.12.05,8175414,83.37,83.39,83.42
NFLX,2012.12.06,5296663,86.17,86.16,86.2
NFLX,2012.12.07,4804417,85.98,85.93,85.95
NFLX,2012.12.10,1958283,84.8,84.81,84.83
NFLX,2012.12.11,2198082,86.0837,86.03,86.09
NFLX,2012.12.12,7982553,90.7295,90.66,90.73
NFLX,2012.12.13,4257212,92.56,92.57,92.59
NFLX,2012.12.14,4075691,93.3,93.28,93.33
NFLX,2012.12.17,3173225,94.7,94.7,94.75
NFLX,2012.12.18,4297841,95.6408,95.68,95.74
NFLX,2012.12.19,4462676,93.9785,93.98,94.04
NFLX,2012.12.20,2453929,93.5,93.58,93.59
NFLX,2012.12.21,4144917,91.34,91.25,91.26
NFLX,2012.12.24,1054239,90.23,90.16,90.23
NFLX,2012.12.26,2224365,90.65,90.65,90.72
NFLX,2012.12.27,2198109,90.5,90.48,90.5
NFLX,2012.12.28,1636459,89.33,89.28,89.31
NFLX,2012.12.31,2647757,92.59,92.72,92.8
NFLX,2013.01.02,2862456,92.01,91.99,92.01
NFLX,2013.01.03,4118789,96.59,96.6,96.66
NFLX,2013.01.04,2565099,95.98,96.06,96.12
NFLX,2013.01.07,6602217,99.2004,99.18,99.22
NFLX,2013.01.08,3577674,97.1563,97.14,97.22
NFLX,2013.01.09,2945297,95.91,95.9,95.91
NFLX,2013.01.10,3820425,98,97.99,98.05
NFLX,2013.01.11,4362972,101.29,101.27,101.29
NFLX,2013.01.14,3416604,103.445,103.44,103.49
NFLX,2013.01.15,2493350,101.69,101.66,101.69
NFLX,2013.01.16,4069359,97.48,97.45,97.48
NFLX,2013.01.17,2388643,97.7,97.66,97.7
NFLX,2013.01.18,5169977,99.17,99.16,99.17
NFLX,2013.01.22,3302642,97.81,97.76,97.81
NFLX,2013.01.23,10825800,103.26,103.33,103.34
NFLX,2013.01.24,17322635,146.86,146.85001,146.98
NFLX,2013.01.25,27664449,169.56,169.78,169.8
NFLX,2013.01.28,15928550,162.11,162.03999,162.12
NFLX,2013.01.29,8709367,169.12,169.03999,169.11
NFLX,2013.01.30,7112073,167.7,167.7,167.81
NFLX,2013.01.31,5291688,165.24001,165.24001,165.25
NFLX,2013.02.01,7403447,164.8,164.78,164.8
NFLX,2013.02.04,7527767,174.74001,174.74001,174.78
NFLX,2013.02.05,8391381,174.38699,174.3,174.39999
NFLX,2013.02.06,9934361,184.41,184.41,184.5
NFLX,2013.02.07,7804689,181.96201,181.89999,181.92999
NFLX,2013.02.08,3769990,180.97,180.94,180.97
NFLX,2013.02.11,4344018,177.89,177.8,177.89
NFLX,2013.02.12,5067526,177.95,177.87,177.95
NFLX,2013.02.13,6029158,186.269,186.23,186.27
NFLX,2013.02.14,4759438,187.39999,187.39999,187.47
NFLX,2013.02.15,3915987,189.51199,189.59,189.62
NFLX,2013.02.19,4998221,196.45,196.5,196.53999
NFLX,2013.02.20,5205307,187.12,187.08,187.17999
NFLX,2013.02.21,5453462,187.14999,187.08,187.14999
NFLX,2013.02.22,5743072,179.86,179.75999,179.86
NFLX,2013.02.25,7666120,179.32001,179.32001,179.47
NFLX,2013.02.26,4986615,184.09,184.00999,184.09
NFLX,2013.02.27,3335750,184.32001,184.31,184.38
NFLX,2013.02.28,5056419,188.08,188.03,188.16
NFLX,2013.03.01,3171184,189.37,189.45,189.5
NFLX,2013.03.04,7039444,181.21001,181.17,181.21001
NFLX,2013.03.05,4811469,181.73,181.78999,181.8
NFLX,2013.03.06,2624320,182.94,182.92,182.98
NFLX,2013.03.07,4283255,181.56,181.56,181.59
NFLX,2013.03.08,3535749,184.7,184.69,184.71001
NFLX,2013.03.11,3112134,180.45,180.39999,180.45
NFLX,2013.03.12,3110347,182.11,182.03,182.11
NFLX,2013.03.13,7976390,192.36,192.31,192.39
NFLX,2013.03.14,4202668,188.37,188.28,188.35001
NFLX,2013.03.15,3062015,184.85001,184.92,184.92999
NFLX,2013.03.18,2692583,185.59,185.5,185.59
NFLX,2013.03.19,2948580,181.37,181.39999,181.49001
NFLX,2013.03.20,1651597,183.05,183.00999,183.03999
NFLX,2013.03.21,2812760,181.99001,181.98,181.99001
NFLX,2013.03.22,2113024,181.3,181.22,181.3
NFLX,2013.03.25,2238904,180.78999,180.8,180.88
NFLX,2013.03.26,6922541,190.61,190.61,190.67999
NFLX,2013.03.27,6001718,190.24001,190.2,190.27
NFLX,2013.03.28,2879402,189.28,189.3,189.42
NFLX,2013.04.01,3429262,182.42999,182.31,182.42999
NFLX,2013.04.02,4779107,176.69,176.61,176.7
NFLX,2013.04.03,11060486,169.74001,169.75,169.77
NFLX,2013.04.04,5102423,166.69,166.67999,166.74001
NFLX,2013.04.05,4781434,164.66,164.66,164.69
NFLX,2013.04.08,4666595,163.06,163.03,163.06
NFLX,2013.04.09,5017461,169.36,169.38,169.46001
NFLX,2013.04.10,4394079,166.07001,166.08,166.10001
NFLX,2013.04.11,4858760,173.00999,173.00999,173.03999
NFLX,2013.04.12,5548591,173.2,173.2,173.24001
NFLX,2013.04.15,6853405,176.5,176.5,176.50999
NFLX,2013.04.16,4366633,175.85001,175.91,175.96001
NFLX,2013.04.17,4072912,169.36,169.34,169.37
NFLX,2013.04.18,3426251,163.82001,163.8,163.85001
NFLX,2013.04.19,2966165,163.37,163.36,163.37
NFLX,2013.04.22,12636285,174.37,174.36,174.39999
NFLX,2013.04.23,17247009,216.99001,216.98,217
NFLX,2013.04.24,6944764,216.72,216.71001,216.75
NFLX,2013.04.25,4402241,213.75,213.7,213.75
NFLX,2013.04.26,3251695,215.55,215.55,215.57001
NFLX,2013.04.29,3097535,215.013,215.02,215.14
NFLX,2013.04.30,3709985,216.07001,216.11,216.32001
NFLX,2013.05.01,2733855,212.91,212.92,212.92999
NFLX,2013.05.02,2713671,214.49001,214.39999,214.42
NFLX,2013.05.03,2291745,213.45,213.34,213.45
NFLX,2013.05.06,4640598,210.69,210.69,210.74001
NFLX,2013.05.07,2533877,206.25,206.14999,206.25
NFLX,2013.05.08,2599217,208.61,208.53,208.61
NFLX,2013.05.09,5354984,216.41,216.25999,216.41
NFLX,2013.05.10,2780229,217.694,217.69,217.72
NFLX,2013.05.13,6126576,229.379,229.31,229.38
NFLX,2013.05.14,5677472,233.97,233.96001,234
NFLX,2013.05.15,5367884,243.39999,243.3,243.39999
NFLX,2013.05.16,4202806,237.03,237.03999,237.06
NFLX,2013.05.17,3049147,239,238.99001,239
NFLX,2013.05.20,2198235,239.55,239.55,239.56
NFLX,2013.05.21,1722384,237.09,237.03,237.10001
NFLX,2013.05.22,3265555,228.56,228.56,228.57001
NFLX,2013.05.23,2417957,226.17999,226.17999,226.2
NFLX,2013.05.24,1787644,228.74001,228.74001,228.78
NFLX,2013.05.28,5893388,214.19,214.17999,214.19
NFLX,2013.05.29,5068999,215.34,215.33,215.36
NFLX,2013.05.30,3569964,222.66,222.60001,222.67
NFLX,2013.05.31,3792900,226.25,226.3,226.31
NFLX,2013.06.03,3173118,221.97,221.85001,221.97
NFLX,2013.06.04,3452938,225.31,225.25,225.31
NFLX,2013.06.05,4851842,223.46001,223.46001,223.47
NFLX,2013.06.06,3895597,217.74001,217.62,217.81
NFLX,2013.06.07,2300377,220.22,220.10001,220.22
NFLX,2013.06.10,2077540,220.92999,220.88,220.94
NFLX,2013.06.11,2126184,214.46001,214.34,214.47
NFLX,2013.06.12,2868945,207.64,207.60001,207.63
NFLX,2013.06.13,2768156,215.39,215.38,215.42999
NFLX,2013.06.14,1861613,213.99001,213.89,213.95
NFLX,2013.06.17,5353187,229.23,229.2,229.23
NFLX,2013.06.18,2594262,228.83,228.75999,228.84
NFLX,2013.06.19,3328340,232.31,232.3,232.31
NFLX,2013.06.20,3172049,223.52,223.55,223.62
NFLX,2013.06.21,3479471,216.89999,216.99001,217.14999
NFLX,2013.06.24,2693911,215.60001,215.49001,215.60001
NFLX,2013.06.25,3127307,212.89999,212.89999,212.99001
NFLX,2013.06.26,2815858,212.10001,212.05,212.14
NFLX,2013.06.27,2727410,214.97,214.95,215
NFLX,2013.06.28,2907778,211.09,211.08,211.19
NFLX,2013.07.01,3672926,224.28,224.19,224.28999
NFLX,2013.07.02,2683072,221.46001,221.37,221.56
NFLX,2013.07.03,1291071,220.91,220.78999,220.92
NFLX,2013.07.05,1517367,225.10001,225.00999,225.10001
NFLX,2013.07.08,3629605,233.10001,233.07001,233.10001
NFLX,2013.07.09,5291614,247.382,247.21001,247.25
NFLX,2013.07.10,3376557,243.82001,243.60001,243.82001
NFLX,2013.07.11,3172516,244.17,244.17,244.23
NFLX,2013.07.12,5084967,257.26099,257.17999,257.29999
NFLX,2013.07.15,3077508,257.98001,257.85001,257.98999
NFLX,2013.07.16,4993707,260.48001,260.42999,260.48001
NFLX,2013.07.17,2912349,267.92001,267.92001,267.95999
NFLX,2013.07.18,3080908,266.41,266.39999,266.62
NFLX,2013.07.19,2704547,264.57599,264.60001,264.67999
NFLX,2013.07.22,7189329,261.95999,261.70999,261.95999
NFLX,2013.07.23,11357731,250.25999,250.13,250.25999
NFLX,2013.07.24,4971001,241.3,241.19,241.28
NFLX,2013.07.25,2975941,246.74001,246.50999,246.74001
NFLX,2013.07.26,2709641,246.31,246.16,246.31
NFLX,2013.07.29,1978109,244.96001,244.89999,244.96001
NFLX,2013.07.30,1626405,243.75999,243.67,243.75999
NFLX,2013.07.31,1960191,244.48399,244.2,244.36
NFLX,2013.08.01,2104181,249.12,249.00999,249.12
NFLX,2013.08.02,2090267,246.17999,246.09,246.14999
NFLX,2013.08.05,3397400,253.84,253.71001,253.84
NFLX,2013.08.06,3036611,255.89999,255.89999,256.19
NFLX,2013.08.07,2442315,249.21001,249.2,249.21001
NFLX,2013.08.08,2215981,250.39999,250.34,250.39999
NFLX,2013.08.09,1839435,252.75,252.67999,252.75
NFLX,2013.08.12,2596519,256.60001,256.60001,256.73001
NFLX,2013.08.13,3266148,259.19,259.19,259.20999
NFLX,2013.08.14,2618782,261.81,261.81,261.97
NFLX,2013.08.15,2516087,253.41,253.42,253.5
NFLX,2013.08.16,3179420,258.87,258.85999,258.87
NFLX,2013.08.19,2319326,259.78,259.70999,259.76999
NFLX,2013.08.20,4513159,273.29001,273.35999,273.45001
NFLX,2013.08.21,3226000,270.37,270.37,270.47
NFLX,2013.08.22,1511002,269.75,269.62,269.69
NFLX,2013.08.23,3356411,278.35999,278.28,278.35999
NFLX,2013.08.26,4632926,282.72,282.73001,282.82001
NFLX,2013.08.27,3514868,276.04001,276.04001,276.16
NFLX,2013.08.28,2922251,283.35999,283.25,283.37
NFLX,2013.08.29,2872950,287.85001,287.85001,287.85999
NFLX,2013.08.30,2283735,283.91,283.98001,284.16
NFLX,2013.09.03,3000985,289,288.98999,289
NFLX,2013.09.04,2952938,292.42999,292.41,292.42999
NFLX,2013.09.05,2858369,295.10999,295.07001,295.14999
NFLX,2013.09.06,2669557,291.54001,291.48001,291.54999
NFLX,2013.09.09,2067866,294.14999,294.01001,294.14999
NFLX,2013.09.10,5462179,313.06,313.04001,313.13
NFLX,2013.09.11,4461989,308.29999,308.17001,308.29999
NFLX,2013.09.12,3313583,301.40601,301.42999,301.51001
NFLX,2013.09.13,2253891,305.64999,305.70001,305.75
NFLX,2013.09.16,2112707,302.16,302.16,302.32999
NFLX,2013.09.17,2716487,299.54999,299.48999,299.54999
NFLX,2013.09.18,2074109,306.92001,306.87,306.97
NFLX,2013.09.19,2563150,305.49799,305.38,305.51999
NFLX,2013.09.20,4566380,313.82999,313.82001,313.89999
NFLX,2013.09.23,4807021,302.04001,301.95999,302.04001
NFLX,2013.09.24,2886745,306.48999,306.54999,306.56
NFLX,2013.09.25,2183416,307.14001,307.07001,307.23999
NFLX,2013.09.26,1880833,313.51001,313.42001,313.51001
NFLX,2013.09.27,1266565,312.39999,312.28,312.39999
NFLX,2013.09.30,1876175,309.20999,309.16,309.20001
NFLX,2013.10.01,4436461,324.62,324.64999,324.70999
NFLX,2013.10.02,4598701,330.73001,330.67999,330.79999
NFLX,2013.10.03,3671174,321.72,321.70999,321.82999
NFLX,2013.10.04,2477862,327.26001,327.19,327.25
NFLX,2013.10.07,2194689,318.16,318.13,318.35001
NFLX,2013.10.08,4343732,302.32001,302.14999,302.32001
NFLX,2013.10.09,6297276,288.42999,288.29999,288.42999
NFLX,2013.10.10,4595425,303.99399,303.98999,304
NFLX,2013.10.11,2861592,300.84799,300.79999,301.01001
NFLX,2013.10.14,6827662,324.35999,324.35999,324.47
NFLX,2013.10.15,4012947,321.69,321.67001,321.70999
NFLX,2013.10.16,2829156,322.87799,322.69,322.88
NFLX,2013.10.17,2891702,330.10001,330.07001,330.10001
NFLX,2013.10.18,3776864,333.5,333.39001,333.5
NFLX,2013.10.21,9892691,354.98999,354.98999,355.14999
NFLX,2013.10.22,26882491,322.52399,322.78,323
NFLX,2013.10.23,8651197,330.23999,330.20001,330.26999
NFLX,2013.10.24,4989658,331.22,331.16,331.28
NFLX,2013.10.25,3582194,328.03101,328.10001,328.17001
NFLX,2013.10.28,5099440,314,314,314.14001
NFLX,2013.10.29,4639675,327.29999,327.23999,327.38
NFLX,2013.10.30,3207191,318.14001,318.13,318.14999
NFLX,2013.10.31,2763497,322.48001,322.39999,322.48001
NFLX,2013.11.01,3323215,329.26501,329.20001,329.56
NFLX,2013.11.04,3305259,337.60001,337.57999,337.75
NFLX,2013.11.05,2595198,341.5,341.54001,341.64001
NFLX,2013.11.06,3119256,335.63,335.62,335.67001
NFLX,2013.11.07,3007253,326.85999,326.70999,326.85999
NFLX,2013.11.08,2929282,334.89999,334.75,334.89999
NFLX,2013.11.11,2527467,337.91,337.70999,337.92001
NFLX,2013.11.12,1838096,333.73001,333.73001,333.76999
NFLX,2013.11.13,1809198,335.284,335.32001,335.32999
NFLX,2013.11.14,2993236,342.57001,342.57001,342.67001
NFLX,2013.11.15,3011569,349.76001,349.76001,349.78
NFLX,2013.11.18,3051328,341.76999,341.76999,341.82999
NFLX,2013.11.19,2534172,337.29001,337.14999,337.29001
NFLX,2013.11.20,2894947,339.51999,339.39001,339.51001
NFLX,2013.11.21,2377823,348.5,348.5,348.60001
NFLX,2013.11.22,2120150,347.85001,347.82999,347.92001
NFLX,2013.11.25,2069159,350.23999,350.14001,350.23999
NFLX,2013.11.26,2152552,355.20001,355.06,355.20001
NFLX,2013.11.27,2509567,362.48999,362.45001,362.48999
NFLX,2013.11.29,1241511,365.79999,365.79001,365.92001
NFLX,2013.12.02,1756213,363.92001,363.92001,364
NFLX,2013.12.03,2030184,362.94,362.84,362.95001
NFLX,2013.12.04,2893272,356.26999,356.26999,356.38
NFLX,2013.12.05,2072227,358.06,357.91,358.06
NFLX,2013.12.06,1821788,354.44,354.19,354.44
NFLX,2013.12.09,1662656,355.67001,355.63,355.67001
NFLX,2013.12.10,2003474,363.10001,363.10001,363.17999
NFLX,2013.12.11,2852614,363.98001,363.91,363.98001
NFLX,2013.12.12,3036626,373.32999,373.35999,373.42999
NFLX,2013.12.13,2536928,368.97,368.87,368.97
NFLX,2013.12.16,1979328,366.31,366.13,366.31
NFLX,2013.12.17,2637064,374.87,374.85999,374.98999
NFLX,2013.12.18,2838725,376.23999,376.06,376.14001
NFLX,2013.12.19,1976675,376.73999,376.73001,376.73999
NFLX,2013.12.20,2681097,375.67001,375.64999,375.66
NFLX,2013.12.23,1738305,380.57999,380.47,380.59
NFLX,2013.12.24,793949,378.39001,378.39001,378.57999
NFLX,2013.12.26,1739629,376.92999,376.91,376.92999
NFLX,2013.12.27,2412149,367.5,367.51001,367.54999
NFLX,2013.12.30,2178034,366.98999,366.98999,367.07001
NFLX,2013.12.31,1499220,368.17001,368.14001,368.17001
NFLX,2014.01.02,1757981,362.82001,362.67999,362.82001
NFLX,2014.01.03,1539937,363.10001,362.97,363.09
NFLX,2014.01.06,2211917,359.57001,359.39999,359.51001
NFLX,2014.01.07,5152627,339.5,339.39999,339.44
NFLX,2014.01.08,2848520,340.98999,340.98999,341
NFLX,2014.01.09,2422251,337.04999,336.92001,337.04999
NFLX,2014.01.10,2316871,332.14001,332.06,332.14001
NFLX,2014.01.13,3884146,336.81,336.81,336.85999
NFLX,2014.01.14,2813461,337.95999,337.95999,338
NFLX,2014.01.15,5754953,330.38,330.28,330.38
NFLX,2014.01.16,3011044,331.67999,331.67999,331.72
NFLX,2014.01.17,2342965,330.04001,329.97,330.04999
NFLX,2014.01.21,3586601,328.70999,328.59,328.73001
NFLX,2014.01.22,6993910,333.73001,333.62,333.97
NFLX,2014.01.23,12972969,388.72,388.35999,388.72
NFLX,2014.01.24,5082358,386.07999,386.07999,386.38
NFLX,2014.01.27,4625652,381.23001,381.01999,381.17999
NFLX,2014.01.28,6249539,406.76999,406.84,406.87
NFLX,2014.01.29,4160699,400.42001,400.41,400.54001
NFLX,2014.01.30,2629763,404.67001,404.31,404.39999
NFLX,2014.01.31,3378098,409.32999,409.32999,409.48999
NFLX,2014.02.03,2879064,404.38,404.53,404.63
NFLX,2014.02.04,2585919,405.91,405.76001,405.91
NFLX,2014.02.05,2397516,404.42001,404.39999,404.62
NFLX,2014.02.06,1843833,407.91,407.75,407.91
NFLX,2014.02.07,4721547,429.98001,430,430.09
NFLX,2014.02.10,1978413,430.44,430.28,430.44
NFLX,2014.02.11,1956693,433.98999,433.81,433.98999
NFLX,2014.02.12,2240417,428.92999,428.97,429.22
NFLX,2014.02.13,2674725,436.54999,436.39001,436.56
NFLX,2014.02.14,1726837,435.51001,435.31,435.47
NFLX,2014.02.18,2216907,436.85001,436.67001,436.85001
NFLX,2014.02.19,2292931,428.23001,428.23001,428.29999
NFLX,2014.02.20,1716183,434.95001,434.85001,434.95001
NFLX,2014.02.21,1931865,432.23001,432.23999,432.32001
NFLX,2014.02.24,3728219,447,446.78,447
NFLX,2014.02.25,2676641,453.03,453.03,453.12
NFLX,2014.02.26,2145433,448.79001,448.60001,448.79001
NFLX,2014.02.27,1475148,452.23001,452.01001,452.25
NFLX,2014.02.28,2253569,445.63,445.5,445.63
NFLX,2014.03.03,1989925,445.59,445.47,445.59
NFLX,2014.03.04,1772223,454.98001,454.42999,455
NFLX,2014.03.05,1554495,453.5,453.47,453.56
NFLX,2014.03.06,1689192,450.51001,450.60999,450.69
NFLX,2014.03.07,1653491,448.37,448.31,448.39001
NFLX,2014.03.10,2208525,439.95001,439.94,439.95001
NFLX,2014.03.11,1493297,437.48001,437.31,437.48001
NFLX,2014.03.12,1736009,436.57999,436.31,436.57999
NFLX,2014.03.13,1627203,430.06,429.91,430.14001
NFLX,2014.03.14,2143692,424.48999,424.29999,424.48999
NFLX,2014.03.17,1529328,422.72,422.51001,422.72
NFLX,2014.03.18,2104131,420.25,420.07999,420.25
NFLX,2014.03.19,1504506,420.09,420.07001,420.09
NFLX,2014.03.20,2070725,424.26999,424.26999,424.39999
NFLX,2014.03.21,3828437,405.98999,405.98999,406.32001
NFLX,2014.03.24,6069146,378.89999,378.87,378.89999
NFLX,2014.03.25,4343656,370.84,370.73999,370.85001
NFLX,2014.03.26,3879903,372.28,372.28,372.39001
NFLX,2014.03.27,4095988,364.17999,364.17999,364.29001
NFLX,2014.03.28,3528479,358.87,358.78,358.88
NFLX,2014.03.31,3160766,352.03,351.63,352.03
NFLX,2014.04.01,3051012,364.69,364.67999,364.76001
NFLX,2014.04.02,3456349,362.88,362.88,362.98001
NFLX,2014.04.03,3143065,354.69,354.67999,354.72
NFLX,2014.04.04,4998608,337.31,337.31,337.35001
NFLX,2014.04.07,5335889,338,338,338.07999
NFLX,2014.04.08,3684590,348.89001,348.89001,348.94
NFLX,2014.04.09,2932729,353.03,353.01999,353.35999
NFLX,2014.04.10,3559708,334.73001,334.73001,334.95001
NFLX,2014.04.11,4310008,326.70999,326.70999,326.81
NFLX,2014.04.14,2571581,331.57999,331.54001,331.57999
NFLX,2014.04.15,4403792,326.26999,326.26001,326.48001
NFLX,2014.04.16,2303370,331.41,331.42001,331.60001
NFLX,2014.04.17,4591701,345.73999,345.75,345.84
NFLX,2014.04.21,6841807,348.48999,348.29999,348.48999
NFLX,2014.04.22,9243197,372.89999,372.87,372.97
NFLX,2014.04.23,5763883,353.5,353.35999,353.48999
NFLX,2014.04.24,4379947,344.07001,343.98001,344.07001
NFLX,2014.04.25,4730499,322.07999,322.07999,322.20001
NFLX,2014.04.28,6731949,314.20999,314.07999,314.20999
NFLX,2014.04.29,3305320,319.87,319.87,320
NFLX,2014.04.30,3375989,322.04001,321.92999,322.04001
NFLX,2014.05.01,5287679,336.51901,336.22,336.41
NFLX,2014.05.02,3747185,340.64999,340.92999,340.95999
NFLX,2014.05.05,2905153,344.38,344.37,344.45999
NFLX,2014.05.06,3246124,326.19,326.19,326.35001
NFLX,2014.05.07,3668924,320.54001,320.53,320.67999
NFLX,2014.05.08,3026073,321.66,321.66,321.89999
NFLX,2014.05.09,2566949,328.54999,328.54999,328.63
NFLX,2014.05.12,3057345,345.45001,345.41,345.45999
NFLX,2014.05.13,2975966,347.14001,347.04001,347.14001
NFLX,2014.05.14,2844236,351.88,351.78,351.85999
NFLX,2014.05.15,3339139,344.19,344.06,344.19
NFLX,2014.05.16,2725397,349.88,349.79999,349.88
NFLX,2014.05.19,3631958,364.5,364.5,364.59
NFLX,2014.05.20,4120491,371.67001,371.64999,371.67999
NFLX,2014.05.21,5709717,390.60001,390.59,390.60001
NFLX,2014.05.22,4746942,391.79999,391.79999,391.82999
NFLX,2014.05.23,3162943,402.35001,402.17001,402.35001
NFLX,2014.05.27,3821838,398.81,398.70999,398.84
NFLX,2014.05.28,3087592,401.23999,401.23999,401.31
NFLX,2014.05.29,3266092,415.20001,415.09,415.20001
NFLX,2014.05.30,4179281,417.82999,417.66,417.82999
NFLX,2014.06.02,2928781,422.06,422,422.04999
NFLX,2014.06.03,2448582,417.57001,417.56,417.64999
NFLX,2014.06.04,2492105,423.20999,423.01999,423.20999
NFLX,2014.06.05,2695789,428.35001,428.29999,428.35001
NFLX,2014.06.06,2247845,430.13,430.13,430.14001
NFLX,2014.06.09,2387279,423.09,422.98999,423.07001
NFLX,2014.06.10,3277264,428.29001,428.23999,428.29999
NFLX,2014.06.11,1964688,430,429.98999,430
NFLX,2014.06.12,2262726,422.45001,422.44,422.48999
NFLX,2014.06.13,2255671,427.70999,427.69,427.73999
NFLX,2014.06.16,1798365,430.26001,430.26001,430.35999
NFLX,2014.06.17,4142810,443.64999,443.64001,443.79001
NFLX,2014.06.18,2689136,448.67999,448.53,448.64999
NFLX,2014.06.19,2477314,441.39001,441.35999,441.39001
NFLX,2014.06.20,1892541,440.17999,440.10999,440.17999
NFLX,2014.06.23,1527393,439.51999,439.48001,439.53
NFLX,2014.06.24,2914153,436.35999,436.28,436.37
NFLX,2014.06.25,2251912,444.20999,444.17001,444.23999
NFLX,2014.06.26,2035575,439.60999,439.45001,439.60999
NFLX,2014.06.27,2227649,442.07999,441.98999,442.09
NFLX,2014.06.30,1516286,440.60001,440.60001,440.78
NFLX,2014.07.01,5438074,473.10001,473.09,473.10001
NFLX,2014.07.02,2474601,466.73999,466.73999,466.75
NFLX,2014.07.03,1622785,472.35001,472.14001,472.35001
NFLX,2014.07.07,2619890,460.62,460.54999,460.63
NFLX,2014.07.08,3742994,445.04999,444.92001,445.01001
NFLX,2014.07.09,3002286,443,442.91,443
NFLX,2014.07.10,3485363,438.54999,438.39001,438.56
NFLX,2014.07.11,2033876,439.95999,439.95001,439.95999
NFLX,2014.07.14,2491300,452.58011,452.56,452.64999
NFLX,2014.07.15,1931353,449.09,449.06,449.10001
NFLX,2014.07.16,1921732,444.44,444.44,444.62
NFLX,2014.07.17,1900127,439.35999,439.29001,439.42999
NFLX,2014.07.18,1681743,444.17001,444.14999,444.17001
NFLX,2014.07.21,4952995,451.94989,451.79001,451.95001
NFLX,2014.07.22,8168274,431.09,431.01999,431.09
NFLX,2014.07.23,2468295,427.89999,427.85001,427.95001
NFLX,2014.07.24,2662672,425.38,425.35999,425.37
NFLX,2014.07.25,1659431,421.85999,421.73001,421.85999
NFLX,2014.07.28,1708701,424.66,424.64001,424.67001
NFLX,2014.07.29,1326767,424.28,424.28,424.29001
NFLX,2014.07.30,2186599,434.35999,434.35999,434.45001
NFLX,2014.07.31,1975287,422.72,422.70999,422.72
NFLX,2014.08.01,2707211,425.39999,425.35999,425.39999
NFLX,2014.08.04,1527801,422.70001,422.60999,422.70001
NFLX,2014.08.05,1523641,422.85001,422.73999,422.85001
NFLX,2014.08.06,2262939,430.29999,430.29999,430.39001
NFLX,2014.08.07,3904988,449.67001,449.67001,449.70001
NFLX,2014.08.08,2229011,445.85001,445.82999,445.85001
NFLX,2014.08.11,1893397,451.54001,451.54001,451.56
NFLX,2014.08.12,1550868,446.41,446.41,446.42999
NFLX,2014.08.13,1294725,451.53,451.51001,451.54001
NFLX,2014.08.14,953767,450.87,450.85999,450.88
NFLX,2014.08.15,3150511,459.09,458.98999,459.09
NFLX,2014.08.18,1932930,466,465.92001,465.98999
NFLX,2014.08.19,1558145,468.14999,468.14999,468.23001
NFLX,2014.08.20,1738690,472.19,472.14001,472.19
NFLX,2014.08.21,1679040,472.04999,472.04001,472.07001
NFLX,2014.08.22,1963788,479.19,479.10999,479.19
NFLX,2014.08.25,1929126,480.92999,480.92999,481.06
NFLX,2014.08.26,1451197,479.35999,479.31,479.35999
NFLX,2014.08.27,1484987,474.70001,474.64001,474.70001
NFLX,2014.08.28,1085981,475.20999,475.14001,475.20001
NFLX,2014.08.29,1405630,477.64001,477.51001,477.64001
NFLX,2014.09.02,1262076,476.60001,476.51999,476.60001
NFLX,2014.09.03,2320488,477.39001,477.29001,477.39001
NFLX,2014.09.04,1708911,472.67001,472.62,472.66
NFLX,2014.09.05,1707620,475.67999,475.62,475.69
NFLX,2014.09.08,1096502,479.32999,479.32001,479.32999
NFLX,2014.09.09,2822148,479.01001,479,479.04001
NFLX,2014.09.10,1301533,484.39001,484.37,484.39001
NFLX,2014.09.11,1124284,481.56,481.56,481.63
NFLX,2014.09.12,1918879,476.54999,476.54999,476.56
NFLX,2014.09.15,2945253,457.75,457.73999,457.75
NFLX,2014.09.16,3834859,456.91,456.63,456.89999
NFLX,2014.09.17,1733665,454.53,454.51999,454.76001
NFLX,2014.09.18,1518763,459.01001,459.01001,459.01999
NFLX,2014.09.19,1708965,457.51999,457.51999,457.64001
NFLX,2014.09.22,2310982,442.78,442.64001,442.72
NFLX,2014.09.23,1639185,443.89999,443.82001,443.88
NFLX,2014.09.24,1365229,450.56,450.56,450.57001
NFLX,2014.09.25,1407610,443.48999,443.48999,443.54001
NFLX,2014.09.26,1486385,448.75,448.63,448.75
NFLX,2014.09.29,1359647,449.56,449.45999,449.57001
NFLX,2014.09.30,1782601,451.17999,451.13,451.32999
NFLX,2014.10.01,2203094,438.79999,438.79999,438.85999
NFLX,2014.10.02,2636205,449.98001,449.87,450.09
NFLX,2014.10.03,2184628,459.54001,459.48001,459.59
NFLX,2014.10.06,1958764,463.48001,463.44,463.54999
NFLX,2014.10.07,1965731,456.25,456.25,456.29001
NFLX,2014.10.08,2049152,466.85999,466.72,466.85999
NFLX,2014.10.09,2133325,461.62,461.62,461.64999
NFLX,2014.10.10,2731835,452.07999,452.07999,452.23001
NFLX,2014.10.13,2890189,438.57999,438.44,438.64999
NFLX,2014.10.14,2394243,449.12,449.04001,449.12
NFLX,2014.10.15,8561082,448.59,448.59,448.75
NFLX,2014.10.16,13223089,361.70001,361.66,361.76001
NFLX,2014.10.17,11312709,357.09,357.07999,357.09
NFLX,2014.10.20,4791203,359.22,359.23001,359.31
NFLX,2014.10.21,2770361,365.98999,365.95001,366
NFLX,2014.10.22,4596527,374.64999,374.64999,374.75
NFLX,2014.10.23,2847291,383.04001,382.98999,383.04001
NFLX,2014.10.24,2094690,385.01999,384.95999,385.01999
NFLX,2014.10.27,2135909,379.39999,379.23001,379.39999
NFLX,2014.10.28,1678692,386.22,386.10999,386.22
NFLX,2014.10.29,1794294,378.10001,378.07001,378.10001
NFLX,2014.10.30,1513383,379.01001,378.95001,379.01001
NFLX,2014.10.31,2926677,392.76999,392.75,392.76999
NFLX,2014.11.03,2515483,388.41,388.32001,388.41
NFLX,2014.11.04,1627219,382.78,382.64001,382.82999
NFLX,2014.11.05,1949394,380.38,380.39001,380.48001
NFLX,2014.11.06,1427719,383.29999,383.16,383.34
NFLX,2014.11.07,1329140,384.16,384.06,384.20999
NFLX,2014.11.10,1387331,387.26999,387.20999,387.26999
NFLX,2014.11.11,2122311,382.54999,382.54999,382.57999
NFLX,2014.11.12,1565532,383.85999,383.75,383.88
NFLX,2014.11.13,1498638,379.41,379.34,379.39999
NFLX,2014.11.14,1569803,386.04001,386.03,386.16
NFLX,2014.11.17,1317949,381.14001,381.14001,381.20001
NFLX,2014.11.18,1132454,381.03,381.01999,381.28
NFLX,2014.11.19,3502203,363.10001,363,363.10001
NFLX,2014.11.20,2203633,368.14001,368.03,368.14001
NFLX,2014.11.21,2553969,360.28,360.19,360.29001
NFLX,2014.11.24,2551987,356.47,356.39999,356.47
NFLX,2014.11.25,4014490,348.98999,348.98001,349.03
NFLX,2014.11.26,1437903,351.16,351.16,351.20001
NFLX,2014.11.28,957465,346.59,346.59,346.72
NFLX,2014.12.01,1709239,341.81,341.82001,341.98999
NFLX,2014.12.02,2038814,352.31,352.32999,352.44
NFLX,2014.12.03,1975986,355.12,355.10001,355.10999
NFLX,2014.12.04,1694959,350.60001,350.56,350.66
NFLX,2014.12.05,1418553,350.92001,350.79001,350.92001
NFLX,2014.12.08,1946949,339.48001,339.41,339.48001
NFLX,2014.12.09,2570624,343.78,343.78,343.94
NFLX,2014.12.10,1810611,334.32001,334.20999,334.34
NFLX,2014.12.11,1681632,334.63,334.57999,334.70999
NFLX,2014.12.12,1939217,334.48001,334.44,334.56
NFLX,2014.12.15,1717935,327.04001,327.01001,327.10999
NFLX,2014.12.16,2425982,316.44,316.41,316.44
NFLX,2014.12.17,2884921,333.64999,333.54001,333.66
NFLX,2014.12.18,2234805,334.42001,334.41,334.42001
NFLX,2014.12.19,2149782,340.12,340.12,340.22
NFLX,2014.12.22,1143950,336.67999,336.67001,336.70001
NFLX,2014.12.23,1186852,336.42999,336.42001,336.51001
NFLX,2014.12.24,773401,342.10001,342.10001,342.14999
NFLX,2014.12.26,1263921,340.04999,340.01999,340.03
NFLX,2014.12.29,1229798,341.92999,341.85001,341.92999
NFLX,2014.12.30,1001603,343.23001,343.10001,343.23999
NFLX,2014.12.31,1232539,341.60999,341.60999,341.63
NFLX,2015.01.02,1924975,348.94,348.85001,348.94
NFLX,2015.01.05,2595003,331.17999,331.17999,331.38
NFLX,2015.01.06,2291136,325.51001,325.51001,325.51999
NFLX,2015.01.07,1407146,327.20001,327.20001,327.35001
NFLX,2015.01.08,1374887,334.45499,334.44,334.47
NFLX,2015.01.09,1368280,329.29001,329.29001,329.39999
NFLX,2015.01.12,1874230,318.82999,318.76999,318.87
NFLX,2015.01.13,2675608,323.79001,323.78,323.79001
NFLX,2015.01.14,2840657,324.23999,324.23001,324.25
NFLX,2015.01.15,1668384,323.76001,323.78,323.79001
NFLX,2015.01.16,2813782,337.34,337.20999,337.25
NFLX,2015.01.20,5793041,348.79999,349.25,349.54999
NFLX,2015.01.21,9557728,409.28,409.28,409.29001
NFLX,2015.01.22,4759923,428.44,428.42999,428.48999
NFLX,2015.01.23,3826336,437.45499,437.42999,437.48001
NFLX,2015.01.26,3038435,446.56,446.53,446.59
NFLX,2015.01.27,3516079,454.17001,454.16,454.25
NFLX,2015.01.28,3504694,442.45999,442.44,442.51001
NFLX,2015.01.29,2161134,443.79999,443.79001,443.81
NFLX,2015.01.30,1887943,441.79999,441.79999,441.84
NFLX,2015.02.02,1855827,441.065,441.06,441.07001
NFLX,2015.02.03,2350559,456.92001,456.92001,457.10001
NFLX,2015.02.04,1778706,448.70999,448.63,448.79001
NFLX,2015.02.05,2036532,448.91,448.79999,448.92001
NFLX,2015.02.06,1271180,444.35999,444.35001,444.57001
NFLX,2015.02.09,1168476,443.065,443.04001,443.10001
NFLX,2015.02.10,2202697,453.95001,453.94,453.95001
NFLX,2015.02.11,1993328,454.89001,454.81,454.89001
NFLX,2015.02.12,1210277,456.73001,456.57999,456.73001
NFLX,2015.02.13,1852678,466.10001,466.10001,466.17999
NFLX,2015.02.17,1595772,469.95999,469.95999,469.97
NFLX,2015.02.18,1473833,475.06,475.03,475.17999
NFLX,2015.02.19,1491222,474.60001,474.54001,474.59
NFLX,2015.02.20,1345978,478.20001,478.19,478.34
NFLX,2015.02.23,1290243,471.84,471.82001,471.82999
NFLX,2015.02.24,868386,474.88,474.88,474.97
NFLX,2015.02.25,979981,478.32999,478.29999,478.35999
NFLX,2015.02.26,1550412,483.03,482.95001,483.04001
NFLX,2015.02.27,1645242,474.91,474.79999,474.92999
NFLX,2015.03.02,1455275,480.25,480.01001,480.25
NFLX,2015.03.03,1060944,474.70999,474.70999,474.85999
NFLX,2015.03.04,2493397,469.76999,469.73001,469.89999
NFLX,2015.03.05,1606998,467.64999,467.56,467.73999
NFLX,2015.03.06,1841220,454.12,454.04001,454.12
NFLX,2015.03.09,2710133,445.63,445.44,445.60001
NFLX,2015.03.10,2566050,435.06,435.06,435.07999
NFLX,2015.03.11,2337631,440.19,440.19,440.28
NFLX,2015.03.12,2093521,448.32001,448.31,448.59
NFLX,2015.03.13,1451571,438.39999,438.26001,438.39001
NFLX,2015.03.16,3828017,421.97,421.82999,421.98999
NFLX,2015.03.17,2632590,418.51999,418.41,418.51001
NFLX,2015.03.18,2090705,423.12,422.97,423.17999
NFLX,2015.03.19,1635689,425.20999,425.20001,425.25
NFLX,2015.03.20,1948843,428.29501,428.28,428.31
NFLX,2015.03.23,1094872,425,425,425.01001
NFLX,2015.03.24,2412678,438.28,438.28,438.53
NFLX,2015.03.25,3093198,421.75,421.73999,421.75
NFLX,2015.03.26,2291255,418.26001,418.04001,418.26999
NFLX,2015.03.27,2264562,414.76999,414.73999,414.78
NFLX,2015.03.30,1896054,422.57001,422.48999,422.64999
NFLX,2015.03.31,2035515,416.69,416.66,416.92001
NFLX,2015.04.01,2091392,413.12,412.91,413.12
NFLX,2015.04.02,1409173,414.07999,414.04001,414.14999
NFLX,2015.04.06,1532904,422.31,422.31,422.32001
NFLX,2015.04.07,1425388,423.45999,423.45001,423.54999
NFLX,2015.04.08,3189671,441.35001,441.35001,441.5
NFLX,2015.04.09,1922220,439.5,439.48999,439.62
NFLX,2015.04.10,3195580,454.57001,454.72,454.73999
NFLX,2015.04.13,6348135,474.67999,474.67999,474.82001
NFLX,2015.04.14,4093734,478.70999,478.70999,478.73999
NFLX,2015.04.15,6076532,475.45999,475.60001,475.75
NFLX,2015.04.16,14928678,562.04999,562.04999,562.96997
NFLX,2015.04.17,8329481,571.54999,571.54999,571.69
NFLX,2015.04.20,4395200,567.39001,567.34003,567.39001
NFLX,2015.04.21,2275082,560.44,560.29999,560.45001
NFLX,2015.04.22,1727073,557.67999,557.62,557.64001
NFLX,2015.04.23,1812469,559.06,558.79999,559.06
NFLX,2015.04.24,1577891,558.39502,558.27002,558.47998
NFLX,2015.04.27,2178143,566.08002,566.08002,566.23999
NFLX,2015.04.28,1260925,563.06,562.95001,563.02002
NFLX,2015.04.29,1362924,562.84998,562.84998,562.96002
NFLX,2015.04.30,1509322,556.5,556.40002,556.59998
NFLX,2015.05.01,1272298,557.03003,556.82001,557.03998
NFLX,2015.05.04,1138155,554.90002,554.69,554.90002
NFLX,2015.05.05,3873755,565.54999,565.54999,565.64001
NFLX,2015.05.06,1645751,560.53998,560.53998,560.70001
NFLX,2015.05.07,1460085,565.23999,565.22998,565.23999
NFLX,2015.05.08,1975464,574.59998,574.59998,574.76001
NFLX,2015.05.11,3411769,589.94501,589.87,590.02002
NFLX,2015.05.12,1700996,583.64001,583.63,583.78003
NFLX,2015.05.13,1593675,580.10999,580.09998,580.16998
NFLX,2015.05.14,1271237,586.84998,586.58002,586.84998
NFLX,2015.05.15,5293717,613.25,613.25,613.26001
NFLX,2015.05.18,2115992,617.87,617.85999,617.95001
NFLX,2015.05.19,2728758,616.47998,616.26001,616.48999
NFLX,2015.05.20,1822947,621.53003,621.53003,621.65997
NFLX,2015.05.21,1823860,623.02002,622.88,623.08002
NFLX,2015.05.22,1066577,621.87,621.85999,621.88
NFLX,2015.05.26,1377960,615.95001,615.92999,615.95001
NFLX,2015.05.27,1500916,629,628.83002,629.01001
NFLX,2015.05.28,1117363,626.54999,626.34998,626.39001
NFLX,2015.05.29,1816002,624.06,624.06,624.52002
NFLX,2015.06.01,1417976,623.02002,622.89001,623.03003
NFLX,2015.06.02,1075561,623.90997,623.75,623.89001
NFLX,2015.06.03,891142,621.65997,621.58002,621.70001
NFLX,2015.06.04,1439197,625.44,625.40997,625.52002
NFLX,2015.06.05,1660621,633.21997,633.23999,633.25
NFLX,2015.06.08,1592702,627.22998,627.20001,627.28003
NFLX,2015.06.09,3146640,647.15002,647.15002,647.37
NFLX,2015.06.10,8160197,671.09998,671,671.40002
NFLX,2015.06.11,3803341,665.65997,665.65997,665.71002
NFLX,2015.06.12,1468403,660.92999,660.81,660.92999
NFLX,2015.06.15,2721993,654.02002,653.71997,654.02002
NFLX,2015.06.16,2291860,666.90997,666.90002,667.12
NFLX,2015.06.17,1415417,659.90002,659.89001,660.25
NFLX,2015.06.18,1280446,663.20001,662.77002,663.03003
NFLX,2015.06.19,2830836,657.09998,657.20001,657.21002
NFLX,2015.06.22,2390415,674.90002,674.90002,674.95001
NFLX,2015.06.23,2232348,681.19,681.12,681.19
NFLX,2015.06.24,11019828,678.60999,678.60999,678.62
NFLX,2015.06.25,5946172,664.23999,664.22998,664.23999
NFLX,2015.06.26,4332321,651.62,651.83002,652.03998
NFLX,2015.06.29,3510846,645.62,645.60999,645.84998
NFLX,2015.06.30,2411494,656.94,656.84998,657.44
NFLX,2015.07.01,2100717,655.45001,655.25,655.46002
NFLX,2015.07.02,1579033,658.31,658.29999,658.32001
NFLX,2015.07.06,1686912,662,662.39001,662.42999
NFLX,2015.07.07,3081896,658.64001,658.64001,658.66998
NFLX,2015.07.08,1855813,654.54999,654.33002,654.56
NFLX,2015.07.09,2390188,670.09003,670.09003,670.09998
NFLX,2015.07.10,3090952,680.59998,680.53003,680.59998
NFLX,2015.07.13,4743573,707.60999,707.60999,707.76001
NFLX,2015.07.14,2819491,702.59998,702.5,702.53998
NFLX,2015.07.15,30898594,98.13,97.91,98.12
NFLX,2015.07.16,63461015,115.81,115.85,115.86
NFLX,2015.07.17,25273948,114.77,114.73,114.76
NFLX,2015.07.20,22676913,110.55,110.54,110.55
NFLX,2015.07.21,14085433,112.51,112.49,112.5
NFLX,2015.07.22,10500548,111.5,111.46,111.5
NFLX,2015.07.23,8306774,110.1,110.09,110.1
NFLX,2015.07.24,8125065,109.34,109.33,109.35
NFLX,2015.07.27,11307982,106.43,106.43,106.44
NFLX,2015.07.28,11155945,106.9,106.89,106.9
NFLX,2015.07.29,6695640,107.08,107.05,107.08
NFLX,2015.07.30,14229196,111.56,111.56,111.63
NFLX,2015.07.31,16349071,114.31,114.31,114.38
NFLX,2015.08.03,10144817,112.56,112.54,112.55
NFLX,2015.08.04,29680183,121.15,121.15,121.25
NFLX,2015.08.05,26946486,123.71,123.71,123.72
NFLX,2015.08.06,24716746,126.45,126.41,126.46
NFLX,2015.08.07,17360669,123.52,123.51,123.52
NFLX,2015.08.10,13424574,123.03,123.01,123.03
NFLX,2015.08.11,11596811,122.74,122.74,122.75
NFLX,2015.08.12,13881612,120.51,120.5,120.52
NFLX,2015.08.13,15284495,123.73,123.71,123.72
NFLX,2015.08.14,8667683,123.39,123.31,123.36
NFLX,2015.08.17,9233848,125.36,125.36,125.37
NFLX,2015.08.18,9381994,124.05,124.01,124.05
NFLX,2015.08.19,10115271,122.06,122.06,122.11
NFLX,2015.08.20,28045852,112.49,112.49,112.51
NFLX,2015.08.21,33228646,103.96,103.95,103.97
NFLX,2015.08.24,59952448,96.88,96.85,96.88
NFLX,2015.08.25,37624006,101.52,101.52,101.53
NFLX,2015.08.26,36164638,110.13,110.18,110.19
NFLX,2015.08.27,37057301,117.66,117.65,117.7
NFLX,2015.08.28,20240237,117.63,117.64,117.7
NFLX,2015.08.31,17005581,115.03,115,115.04
NFLX,2015.09.01,35977081,105.79,105.77,105.79
NFLX,2015.09.02,40046684,105.44,105.41,105.44
NFLX,2015.09.03,29546652,101.06,101.01,101.04
NFLX,2015.09.04,24216778,98.79,98.76,98.79
NFLX,2015.09.08,43479650,94.95,94.88,94.96
NFLX,2015.09.09,35524441,99.18,99.18,99.23
NFLX,2015.09.10,21031973,99.48,99.46,99.48
NFLX,2015.09.11,17373920,97.51,97.49,97.51
NFLX,2015.09.14,15545991,95.69,95.67,95.69
NFLX,2015.09.15,22591084,99.16,99.2,99.21
NFLX,2015.09.16,28058216,104.08,104.08,104.14
NFLX,2015.09.17,25817651,104.21,104.21,104.28
NFLX,2015.09.18,21715034,102.62,102.6,102.62
NFLX,2015.09.21,17902324,100.3,100.26,100.3
NFLX,2015.09.22,16718701,98.47,98.46,98.48
NFLX,2015.09.23,10264540,98.07,98.06,98.07
NFLX,2015.09.24,21274563,103.76,103.8,103.82
NFLX,2015.09.25,19066632,102.24,102.19,102.24
NFLX,2015.09.28,17026639,99.47,99.45,99.48
NFLX,2015.09.29,17505971,98.35,98.35,98.36
NFLX,2015.09.30,17027579,103.26,103.23,103.25
NFLX,2015.10.01,17426948,105.98,105.95,105.98
NFLX,2015.10.02,21526717,106.11,106.1,106.11
NFLX,2015.10.05,21157937,111.25,111.24,111.25
NFLX,2015.10.06,20836303,108.33,108.28,108.33
NFLX,2015.10.07,12329735,108.1,108.09,108.1
NFLX,2015.10.08,42831944,114.93,114.94,114.98
NFLX,2015.10.09,22455205,113.33,113.3,113.31
NFLX,2015.10.12,12624497,113.45,113.44,113.45
NFLX,2015.10.13,17512118,109.73,109.71,109.73
NFLX,2015.10.14,33241920,110.23,110.13,110.22
NFLX,2015.10.15,48484743,101.09,101.05,101.06
NFLX,2015.10.16,21368699,98.99,98.98,98.99
NFLX,2015.10.19,29964714,101.69,101.69,101.7
NFLX,2015.10.20,17345614,98.99,98.98,99.03
NFLX,2015.10.21,13759583,97.96,97.92,97.97
NFLX,2015.10.22,12786768,97.32,97.28,97.32
NFLX,2015.10.23,18019886,100.04,100.03,100.05
NFLX,2015.10.26,12234824,103.04,103.03,103.04
NFLX,2015.10.27,12066402,103.07,103.07,103.08
NFLX,2015.10.28,13093962,105.8,105.8,105.81
NFLX,2015.10.29,9841406,105.12,105.12,105.13
NFLX,2015.10.30,15571468,108.38,108.38,108.39
NFLX,2015.11.02,11785108,107.64,107.63,107.65
NFLX,2015.11.03,12485136,109.74,109.74,109.75
NFLX,2015.11.04,17505023,114.05,114.05,114.06
NFLX,2015.11.05,13815139,113.5,113.49,113.5
NFLX,2015.11.06,10936608,114.06,114.04,114.05
NFLX,2015.11.09,16154632,109.86,109.85,109.86
NFLX,2015.11.10,11166372,112.7,112.7,112.71
NFLX,2015.11.11,11039154,112.86,112.86,112.87
NFLX,2015.11.12,17568163,108.92,108.9,108.91
NFLX,2015.11.13,18819418,103.65,103.63,103.66
NFLX,2015.11.16,19866166,111.35,111.37,111.38
NFLX,2015.11.17,33016302,117.1,117.11,117.15
NFLX,2015.11.18,23353565,120.63,120.62,120.63
NFLX,2015.11.19,19253236,120.22,120.19,120.22
NFLX,2015.11.20,17977001,123.84,123.85,123.86
NFLX,2015.11.23,15727584,125.03,125.02,125.04
NFLX,2015.11.24,18335255,123.31,123.3,123.33
NFLX,2015.11.25,10980677,124.16,124.16,124.17
NFLX,2015.11.27,6645484,125.44,125.43,125.5
NFLX,2015.11.30,13894031,123.33,123.33,123.37
NFLX,2015.12.01,12550755,125.37,125.36,125.37
NFLX,2015.12.02,24105712,128.92999,128.92999,128.98
NFLX,2015.12.03,26647260,126.81,126.8,126.89
NFLX,2015.12.04,20250411,130.92999,130.89999,130.92999
NFLX,2015.12.07,23359339,125.36,125.34,125.36
NFLX,2015.12.08,18591147,126.98,126.97,126.99
NFLX,2015.12.09,17788797,124.2,124.19,124.23
NFLX,2015.12.10,13474119,122.91,122.9,122.91
NFLX,2015.12.11,16105328,118.91,118.9,118.91
NFLX,2015.12.14,18735608,120.67,120.66,120.69
NFLX,2015.12.15,11762279,118.6,118.6,118.63
NFLX,2015.12.16,13181982,122.64,122.64,122.66
NFLX,2015.12.17,17284872,122.51,122.5,122.52
NFLX,2015.12.18,17948060,118.02,118,118.02
NFLX,2015.12.21,11669993,116.63,116.63,116.65
NFLX,2015.12.22,9689044,116.24,116.23,116.24
NFLX,2015.12.23,9324333,118.16,118.16,118.18
NFLX,2015.12.24,3541407,117.33,117.31,117.34
NFLX,2015.12.28,8424276,117.11,117.1,117.11
NFLX,2015.12.29,8159211,119.12,119.09,119.12
NFLX,2015.12.30,8149698,116.71,116.71,116.73
NFLX,2015.12.31,9273008,114.38,114.38,114.39
NFLX,2016.01.04,20794848,109.96,109.95,109.97
NFLX,2016.01.05,17664562,107.66,107.65,107.66
NFLX,2016.01.06,33046656,117.68,117.7,117.72
NFLX,2016.01.07,33636746,114.56,114.56,114.65
NFLX,2016.01.08,18067140,111.39,111.38,111.4
NFLX,2016.01.11,21922390,114.97,114.96,114.97
NFLX,2016.01.12,15133522,116.58,116.54,116.58
NFLX,2016.01.13,24921587,106.56,106.56,106.57
NFLX,2016.01.14,23665284,107.06,107.05,107.06
NFLX,2016.01.15,19794941,104.04,104.05,104.07
NFLX,2016.01.19,35666209,107.89,107.8,107.89
NFLX,2016.01.20,53009419,107.74,107.73,107.78
NFLX,2016.01.21,31033611,102.35,102.34,102.35
NFLX,2016.01.22,26821771,100.72,100.68,100.72
NFLX,2016.01.25,20321093,99.12,99.1,99.12
NFLX,2016.01.26,22083897,97.83,97.81,97.83
NFLX,2016.01.27,25556187,91.15,91.15,91.16
NFLX,2016.01.28,24563311,94.41,94.39,94.42
NFLX,2016.01.29,20463995,91.84,91.8,91.82
NFLX,2016.02.01,19684477,94.09,94.08,94.09
NFLX,2016.02.02,21906495,91.49,91.48,91.5
NFLX,2016.02.03,27466034,90.74,90.73,90.74
NFLX,2016.02.04,19108700,89.71,89.7,89.71
NFLX,2016.02.05,25929257,82.79,82.79,82.8
NFLX,2016.02.08,25035634,83.32,83.3,83.33
NFLX,2016.02.09,25892874,86.13,86.13,86.14
NFLX,2016.02.10,23146517,88.45,88.43,88.46
NFLX,2016.02.11,21820321,86.35,86.34,86.35
NFLX,2016.02.12,19067683,87.4,87.38,87.41
NFLX,2016.02.16,16356604,89.05,89.04,89.05
NFLX,2016.02.17,18323834,94.76,94.75,94.77
NFLX,2016.02.18,17695524,90.49,90.49,90.5
NFLX,2016.02.19,14259205,89.23,89.23,89.27
NFLX,2016.02.22,16321822,91.93,91.92,91.93
NFLX,2016.02.23,12744428,89.12,89.11,89.15
NFLX,2016.02.24,15972819,91.61,91.6,91.62
NFLX,2016.02.25,17898777,94.53,94.5,94.54
NFLX,2016.02.26,16975151,94.79,94.78,94.8
NFLX,2016.02.29,13663080,93.41,93.42,93.43
NFLX,2016.03.01,17087844,98.3,98.27,98.3
NFLX,2016.03.02,19102849,97.61,97.61,97.62
NFLX,2016.03.03,15320921,97.93,97.92,97.93
NFLX,2016.03.04,23414622,101.58,101.57,101.59
NFLX,2016.03.07,23906672,95.49,95.49,95.5
NFLX,2016.03.08,14796968,96.23,96.23,96.27
NFLX,2016.03.09,12298660,98,97.99,98
NFLX,2016.03.10,17002063,97.36,97.35,97.36
NFLX,2016.03.11,15114299,97.66,97.64,97.66
NFLX,2016.03.14,11253872,98.13,98.12,98.13
NFLX,2016.03.15,9691829,97.86,97.83,97.86
NFLX,2016.03.16,12631060,99.35,99.35,99.38
NFLX,2016.03.17,13824964,99.72,99.72,99.73
NFLX,2016.03.18,15453454,101.12,101.11,101.12
NFLX,2016.03.21,9580216,101.06,101.06,101.08
NFLX,2016.03.22,9075063,99.84,99.82,99.84
NFLX,2016.03.23,8313480,99.59,99.58,99.61
NFLX,2016.03.24,10671139,98.36,98.35,98.36
NFLX,2016.03.28,12432217,101.21,101.21,101.23
NFLX,2016.03.29,16008868,104.13,104.15,104.18
NFLX,2016.03.30,14704994,102.19,102.18,102.2
NFLX,2016.03.31,9747539,102.23,102.22,102.24
NFLX,2016.04.01,14182359,105.7,105.69,105.72
NFLX,2016.04.04,10940426,104.35,104.35,104.36
NFLX,2016.04.05,10060916,104.94,104.95,104.97
NFLX,2016.04.06,9605800,104.83,104.83,104.85
NFLX,2016.04.07,10774911,104.45,104.45,104.46
NFLX,2016.04.08,7857592,103.81,103.81,103.82
NFLX,2016.04.11,7451315,102.68,102.68,102.7
NFLX,2016.04.12,12436982,106.98,106.98,107.01
NFLX,2016.04.13,16701709,109.65,109.65,109.68
NFLX,2016.04.14,9553688,110.42,110.42,110.43
NFLX,2016.04.15,11746065,111.51,111.51,111.52
NFLX,2016.04.18,32834416,108.4,108.38,108.51
NFLX,2016.04.19,55728765,94.34,94.3,94.31
NFLX,2016.04.20,26613506,96.77,96.76,96.77
NFLX,2016.04.21,19919415,94.98,94.95,94.97
NFLX,2016.04.22,15806320,95.9,95.87,95.9
NFLX,2016.04.25,14985382,93.56,93.53,93.56
NFLX,2016.04.26,15330856,92.43,92.42,92.43
NFLX,2016.04.27,12218929,91.04,91.04,91.05
NFLX,2016.04.28,11474907,90.28,90.26,90.28
NFLX,2016.04.29,13968018,90.03,90.01,90.03
NFLX,2016.05.02,12546555,93.11,93.13,93.14
NFLX,2016.05.03,10593880,91.54,91.53,91.55
NFLX,2016.05.04,7384756,90.79,90.78,90.8
NFLX,2016.05.05,10368699,89.37,89.35,89.38
NFLX,2016.05.06,10433936,90.84,90.82,90.84
NFLX,2016.05.09,9543705,90.54,90.54,90.56
NFLX,2016.05.10,11175913,92.89,92.85,92.87
NFLX,2016.05.11,11692864,90.02,90,90.02
NFLX,2016.05.12,20408518,87.74,87.74,87.75
NFLX,2016.05.13,11571389,87.88,87.88,87.89
NFLX,2016.05.16,11247812,89.12,89.11,89.12
NFLX,2016.05.17,11571267,88.63,88.62,88.63
NFLX,2016.05.18,13911836,90.5,90.49,90.5
NFLX,2016.05.19,11450323,89.55,89.53,89.55
NFLX,2016.05.20,15063042,92.49,92.49,92.51
NFLX,2016.05.23,13992330,94.89,94.88,94.89
NFLX,2016.05.24,21251023,97.89,97.88,97.89
NFLX,2016.05.25,15211295,100.2,100.2,100.21
NFLX,2016.05.26,17824673,102.81,102.81,102.84
NFLX,2016.05.27,9092127,103.3,103.29,103.3
NFLX,2016.05.31,8731646,102.57,102.57,102.6
NFLX,2016.06.01,8393380,101.51,101.49,101.51
NFLX,2016.06.02,7992448,101.25,101.23,101.26
NFLX,2016.06.03,9223994,99.59,99.55,99.57
NFLX,2016.06.06,6828128,100.74,100.74,100.77
NFLX,2016.06.07,6474742,99.89,99.89,99.9
NFLX,2016.06.08,9423938,97.86,97.84,97.86
NFLX,2016.06.09,8924303,97.09,97.06,97.09
NFLX,2016.06.10,12907900,93.75,93.74,93.75
NFLX,2016.06.13,13484345,93.85,93.85,93.87
NFLX,2016.06.14,9488096,94.12,94.1,94.11
NFLX,2016.06.15,7675449,94.29,94.29,94.32
NFLX,2016.06.16,7550774,95.44,95.44,95.45
NFLX,2016.06.17,8046841,94.45,94.44,94.45
NFLX,2016.06.20,9026376,93.8,93.78,93.81
NFLX,2016.06.21,15199727,90.99,90.97,90.99
NFLX,2016.06.22,9486174,90.01,90,90.01
NFLX,2016.06.23,10819033,91.66,91.64,91.66
NFLX,2016.06.24,11248582,88.44,88.43,88.44
NFLX,2016.06.27,13776456,85.33,85.31,85.33
NFLX,2016.06.28,11545631,87.97,87.97,87.98
NFLX,2016.06.29,11687079,91.06,91.04,91.06
NFLX,2016.06.30,9099571,91.48,91.48,91.49
NFLX,2016.07.01,16167210,96.67,96.68,96.71
NFLX,2016.07.05,25880167,97.91,97.91,97.92
NFLX,2016.07.06,16301211,94.6,94.59,94.6
NFLX,2016.07.07,9913509,95.1,95.09,95.11
NFLX,2016.07.08,8335375,97.06,97.06,97.07
NFLX,2016.07.11,13277997,94.67,94.64,94.67
NFLX,2016.07.12,11617610,95.97,95.97,95.98
NFLX,2016.07.13,8768863,96.43,96.42,96.45
NFLX,2016.07.14,9885009,98.02,98.02,98.04
NFLX,2016.07.15,9041865,98.39,98.38,98.39
NFLX,2016.07.18,28669659,98.81,98.8,98.81
NFLX,2016.07.19,55685209,85.84,85.81,85.83
NFLX,2016.07.20,23525141,87.91,87.91,87.92
NFLX,2016.07.21,16083996,85.99,85.98,85.99
NFLX,2016.07.22,11363917,85.89,85.88,85.89
NFLX,2016.07.25,14135027,87.66,87.66,87.67
NFLX,2016.07.26,19577623,91.41,91.41,91.45
NFLX,2016.07.27,8727517,92.04,92.04,92.05
NFLX,2016.07.28,6227698,91.65,91.63,91.65
NFLX,2016.07.29,6960222,91.25,91.23,91.25
NFLX,2016.08.01,10666945,94.37,94.37,94.38
NFLX,2016.08.02,9836483,93.56,93.56,93.57
NFLX,2016.08.03,7030916,93.1,93.07,93.09
NFLX,2016.08.04,6043394,93.44,93.43,93.44
NFLX,2016.08.05,18364901,97.03,97.04,97.05
NFLX,2016.08.08,10135601,95.11,95.09,95.11
NFLX,2016.08.09,9175413,93.99,93.97,93.99
NFLX,2016.08.10,6511142,93.93,93.93,93.94
NFLX,2016.08.11,8547659,95.89,95.89,95.9
NFLX,2016.08.12,6592923,96.59,96.59,96.6
NFLX,2016.08.15,7304620,95.31,95.31,95.32
NFLX,2016.08.16,6311339,95.12,95.11,95.14
NFLX,2016.08.17,8315615,96.37,96.37,96.39
NFLX,2016.08.18,7252649,96.16,96.15,96.17
NFLX,2016.08.19,6942892,95.87,95.87,95.89
NFLX,2016.08.22,5830548,95.26,95.24,95.26
NFLX,2016.08.23,5239106,95.94,95.94,95.95
NFLX,2016.08.24,6276468,95.18,95.18,95.2
NFLX,2016.08.25,10823055,97.32,97.31,97.33
NFLX,2016.08.26,6617636,97.58,97.57,97.6
NFLX,2016.08.29,8008430,97.3,97.29,97.31
NFLX,2016.08.30,6093536,97.45,97.45,97.46
NFLX,2016.08.31,4690614,97.45,97.44,97.45
NFLX,2016.09.01,4148621,97.38,97.37,97.38
NFLX,2016.09.02,4247182,97.38,97.37,97.39
NFLX,2016.09.06,9036092,100.09,100.09,100.1
NFLX,2016.09.07,6468512,99.15,99.16,99.18
NFLX,2016.09.08,5201208,99.66,99.66,99.67
NFLX,2016.09.09,7373319,96.5,96.5,96.51
NFLX,2016.09.12,7718351,99.05,99.04,99.06
NFLX,2016.09.13,11788192,96.09,96.08,96.09
NFLX,2016.09.14,8529450,97.01,97,97.02
NFLX,2016.09.15,5299930,97.34,97.34,97.35
NFLX,2016.09.16,9445109,99.48,99.47,99.48
NFLX,2016.09.19,8617683,98.06,98.07,98.08
NFLX,2016.09.20,4736762,98.25,98.24,98.25
NFLX,2016.09.21,20042236,94.88,94.87,94.88
NFLX,2016.09.22,11215121,95.83,95.83,95.84
NFLX,2016.09.23,6179471,95.94,95.92,95.94
NFLX,2016.09.26,6739683,94.56,94.55,94.56
NFLX,2016.09.27,9680100,97.07,97.06,97.08
NFLX,2016.09.28,7235109,97.48,97.47,97.48
NFLX,2016.09.29,6217636,96.67,96.66,96.67
NFLX,2016.09.30,9807925,98.55,98.55,98.56
NFLX,2016.10.03,15344490,102.63,102.63,102.65
NFLX,2016.10.04,12144604,102.34,102.33,102.34
NFLX,2016.10.05,12942880,106.28,106.27,106.29
NFLX,2016.10.06,6638138,105.07,105.07,105.08
NFLX,2016.10.07,8659518,104.82,104.8,104.82
NFLX,2016.10.10,6699653,103.33,103.33,103.34
NFLX,2016.10.11,9032854,100.59,100.58,100.59
NFLX,2016.10.12,7426504,99.5,99.49,99.5
NFLX,2016.10.13,8320403,100.23,100.18,100.25
NFLX,2016.10.14,9531056,101.47,101.47,101.48
NFLX,2016.10.17,26726483,99.8,99.8,99.82
NFLX,2016.10.18,42173471,118.79,118.78,118.81
NFLX,2016.10.19,21981840,121.87,121.87,121.89
NFLX,2016.10.20,14492827,123.35,123.36,123.43
NFLX,2016.10.21,18832470,127.5,127.5,127.51
NFLX,2016.10.24,15980674,127.33,127.31,127.33
NFLX,2016.10.25,8253961,126.51,126.5,126.52
NFLX,2016.10.26,8602407,126.97,126.97,126.98
NFLX,2016.10.27,6986182,126.47,126.47,126.48
NFLX,2016.10.28,7077252,126.57,126.56,126.58
NFLX,2016.10.31,6517512,124.87,124.85,124.88
NFLX,2016.11.01,6978621,123.3,123.29,123.31
NFLX,2016.11.02,4816526,122.34,122.33,122.34
NFLX,2016.11.03,5041324,122.14,122.11,122.13
NFLX,2016.11.04,5077719,122.03,122.04,122.06
NFLX,2016.11.07,5827126,124.58,124.56,124.58
NFLX,2016.11.08,4690756,124.34,124.31,124.34
NFLX,2016.11.09,7705673,122.19,122.17,122.19
NFLX,2016.11.10,19718703,115.42,115.39,115.42
NFLX,2016.11.11,11080251,114.78,114.76,114.79
NFLX,2016.11.14,9932379,113.38,113.38,113.39
NFLX,2016.11.15,7446800,113.59,113.59,113.61
NFLX,2016.11.16,5933928,115.19,115.18,115.19
NFLX,2016.11.17,6232744,115.03,115.03,115.04
NFLX,2016.11.18,6746783,115.21,115.2,115.24
NFLX,2016.11.21,7064528,117.96,117.96,117.98
NFLX,2016.11.22,7007188,118.04,118.04,118.06
NFLX,2016.11.23,4521314,117.69,117.68,117.7
NFLX,2016.11.25,1616260,117.41,117.38,117.41
NFLX,2016.11.28,5278861,116.93,116.92,116.93
NFLX,2016.11.29,7089548,117.51,117.51,117.52
NFLX,2016.11.30,7715103,117,117,117.02
NFLX,2016.12.01,8636943,117.22,117.22,117.24
NFLX,2016.12.02,8953590,120.81,120.81,120.84
NFLX,2016.12.05,7626283,119.16,119.15,119.16
NFLX,2016.12.06,11513209,124.57,124.56,124.6
NFLX,2016.12.07,8204687,125.39,125.37,125.39
NFLX,2016.12.08,8987712,123.24,123.23,123.24
NFLX,2016.12.09,4700783,122.88,122.86,122.88
NFLX,2016.12.12,3917605,122.83,122.8,122.83
NFLX,2016.12.13,5564909,123.78,123.78,123.79
NFLX,2016.12.14,6110273,123.44,123.41,123.44
NFLX,2016.12.15,7376184,125,125,125.02
NFLX,2016.12.16,8767571,124.22,124.22,124.23
NFLX,2016.12.19,4866394,125.45,125.45,125.46
NFLX,2016.12.20,3937390,125.12,125.09,125.13
NFLX,2016.12.21,6513813,126.5,126.5,126.52
NFLX,2016.12.22,4160969,125.58,125.55,125.58
NFLX,2016.12.23,2010120,125.59,125.57,125.59
NFLX,2016.12.27,5287520,128.35001,128.35001,128.36
NFLX,2016.12.28,4388956,125.89,125.88,125.89
NFLX,2016.12.29,3444729,125.33,125.31,125.33
NFLX,2016.12.30,4455012,123.8,123.8,123.83