Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	2.110	2.490	2.060	2.380	222,996	+0.28(+13.33%)
Oct 30, 2008	2.050	2.150	2.015	2.100	69,231	+0.09(+4.48%)
Oct 29, 2008	2.060	2.060	1.940	2.010	184,823	-0.07(-3.37%)
Oct 28, 2008	2.010	2.160	1.920	2.080	327,290	+0.12(+6.12%)
Oct 27, 2008	2.100	2.180	1.950	1.960	178,313	-0.16(-7.55%)
Oct 24, 2008	2.180	2.300	2.070	2.120	303,370	-0.24(-10.17%)
Oct 23, 2008	2.600	2.700	2.030	2.360	252,226	-0.24(-9.23%)
Oct 22, 2008	2.780	2.830	2.000	2.600	623,415	-0.20(-7.14%)
Oct 21, 2008	2.590	3.340	2.590	2.800	315,512	+0.15(+5.66%)
Oct 20, 2008	2.580	2.750	2.320	2.650	127,024	+0.11(+4.33%)
Oct 17, 2008	2.400	2.790	2.210	2.540	231,701	+0.04(+1.60%)
Oct 16, 2008	2.200	2.620	2.020	2.500	272,564	+0.31(+14.16%)
Oct 15, 2008	2.430	2.700	2.160	2.190	130,971	-0.25(-10.25%)
Oct 14, 2008	2.840	2.840	2.430	2.440	62,121	-0.31(-11.27%)
Oct 13, 2008	2.600	2.750	2.310	2.750	226,305	+0.26(+10.44%)
Oct 10, 2008	1.950	2.500	1.950	2.490	306,354	+0.45(+22.06%)
Oct 09, 2008	2.380	2.550	2.020	2.040	294,372	-0.26(-11.30%)
Oct 08, 2008	2.000	2.380	1.940	2.300	691,283	+0.24(+11.65%)
Oct 07, 2008	2.230	2.370	2.050	2.060	572,867	-0.13(-5.94%)
Oct 06, 2008	2.240	2.350	1.750	2.190	1,218,568	-0.12(-5.19%)
Oct 03, 2008	2.370	2.510	2.300	2.310	511,357	-0.08(-3.35%)
Oct 02, 2008	2.520	2.590	2.340	2.390	168,614	-0.13(-5.16%)
Oct 01, 2008	2.520	2.590	2.390	2.520	321,423	+0.02(+0.80%)
Sep 30, 2008	2.630	2.769	2.460	2.500	201,959	-0.10(-3.85%)
Sep 29, 2008	2.920	3.020	2.590	2.600	346,051	-0.44(-14.47%)
Sep 26, 2008	3.050	3.150	2.750	3.040	261,434	+0.04(+1.33%)
Sep 25, 2008	3.070	3.380	2.930	3.000	343,804	-0.03(-0.99%)
Sep 24, 2008	3.110	3.290	3.000	3.030	58,231	-0.07(-2.26%)
Sep 23, 2008	3.140	3.290	3.050	3.100	77,390	-0.04(-1.27%)
Sep 22, 2008	3.110	3.400	2.990	3.140	220,363	-0.01(-0.32%)
Sep 19, 2008	2.580	3.260	2.580	3.150	461,548	+0.18(+6.06%)
Sep 18, 2008	3.000	3.260	2.900	2.970	327,644	-0.02(-0.67%)
Sep 17, 2008	2.960	3.000	2.850	2.990	190,619	-0.01(-0.33%)
Sep 16, 2008	2.950	3.170	2.900	3.000	227,735	+0.04(+1.35%)
Sep 15, 2008	3.230	3.330	2.920	2.960	141,759	-0.36(-10.84%)
Sep 12, 2008	3.220	3.350	3.120	3.320	151,279	+0.08(+2.47%)
Sep 11, 2008	3.110	3.440	3.110	3.240	400,279	+0.10(+3.18%)
Sep 10, 2008	3.290	3.300	3.090	3.140	391,896	-0.09(-2.79%)
Sep 09, 2008	3.480	3.540	3.230	3.230	143,477	-0.21(-6.10%)
Sep 08, 2008	3.590	3.670	3.440	3.440	168,851	-0.10(-2.82%)
Sep 05, 2008	3.600	3.630	3.500	3.540	176,492	-0.09(-2.48%)
Sep 04, 2008	3.740	3.820	3.600	3.630	218,691	-0.11(-2.94%)
Sep 03, 2008	3.800	3.930	3.710	3.740	334,516	-0.01(-0.27%)
Sep 02, 2008	3.750	3.920	3.680	3.750	112,072	+0.00(+0.00%)
Aug 29, 2008	3.730	3.880	3.710	3.750	115,166	+0.00(+0.00%)
Aug 28, 2008	3.740	3.930	3.720	3.750	124,475	+0.02(+0.54%)
Aug 27, 2008	3.720	3.900	3.680	3.730	141,633	+0.01(+0.27%)
Aug 26, 2008	3.680	3.760	3.670	3.720	119,675	+0.03(+0.81%)
Aug 25, 2008	3.770	3.940	3.660	3.690	108,337	-0.09(-2.38%)
Aug 22, 2008	3.700	3.870	3.660	3.780	136,626	+0.11(+3.00%)
Aug 21, 2008	3.620	3.980	3.620	3.670	205,990	+0.00(+0.00%)
Aug 20, 2008	3.870	4.000	3.610	3.670	416,734	-0.19(-4.92%)
Aug 19, 2008	4.020	4.110	3.850	3.860	240,958	-0.15(-3.74%)
Aug 18, 2008	4.200	4.250	3.980	4.010	285,966	-0.20(-4.75%)
Aug 15, 2008	3.990	4.220	3.940	4.210	459,685	+0.28(+7.12%)
Aug 14, 2008	3.980	4.170	3.900	3.930	471,774	-0.04(-1.01%)
Aug 13, 2008	4.280	4.370	3.780	3.970	965,953	-0.40(-9.15%)
Aug 12, 2008	4.400	4.420	4.220	4.370	565,915	+0.02(+0.46%)
Aug 11, 2008	4.350	4.410	4.000	4.350	585,061	+0.16(+3.82%)
Aug 08, 2008	4.060	4.510	3.920	4.190	739,161	+0.20(+5.01%)
Aug 07, 2008	3.840	4.120	3.770	3.990	648,617	+0.13(+3.37%)
Aug 06, 2008	4.000	4.070	3.850	3.860	531,495	+0.24(+6.63%)
Aug 05, 2008	3.650	3.730	3.460	3.620	184,623	+0.01(+0.28%)
Aug 04, 2008	3.500	3.620	3.370	3.610	245,438	+0.04(+1.12%)
Aug 01, 2008	3.550	3.650	3.440	3.570	133,273	+0.02(+0.56%)
Jul 31, 2008	3.530	3.700	3.440	3.550	240,026	-0.07(-1.93%)
Jul 30, 2008	3.820	3.860	3.450	3.620	256,476	-0.17(-4.49%)
Jul 29, 2008	3.790	4.070	3.670	3.790	420,379	+0.07(+1.88%)
Jul 28, 2008	3.980	3.980	3.454	3.720	491,078	-0.20(-5.10%)
Jul 25, 2008	3.900	3.970	3.790	3.920	156,825	+0.06(+1.55%)
Jul 24, 2008	3.950	4.020	3.790	3.860	175,342	-0.07(-1.78%)
Jul 23, 2008	3.950	3.980	3.810	3.930	153,271	-0.02(-0.51%)
Jul 22, 2008	3.840	3.980	3.730	3.950	214,739	+0.10(+2.60%)
Jul 21, 2008	3.840	3.910	3.700	3.850	144,896	+0.03(+0.79%)
Jul 18, 2008	3.880	4.000	3.700	3.820	118,390	-0.09(-2.30%)
Jul 17, 2008	3.890	4.050	3.670	3.910	232,223	+0.03(+0.77%)
Jul 16, 2008	3.560	3.910	3.520	3.880	272,460	+0.33(+9.30%)
Jul 15, 2008	3.260	3.610	3.180	3.550	198,344	+0.26(+7.90%)
Jul 14, 2008	3.450	3.500	3.250	3.290	699,831	-0.14(-4.08%)
Jul 11, 2008	3.460	3.490	3.260	3.430	640,748	-0.08(-2.28%)
Jul 10, 2008	3.500	3.640	3.130	3.510	758,785	+0.01(+0.29%)
Jul 09, 2008	3.780	3.790	3.490	3.500	146,202	-0.23(-6.17%)
Jul 08, 2008	3.530	3.790	3.500	3.730	257,726	+0.21(+5.97%)
Jul 07, 2008	3.540	3.560	3.480	3.520	242,447	+0.01(+0.28%)
Jul 04, 2008	3.550	3.750	3.490	3.510	139,690	+0.00(+0.00%)
Jul 03, 2008	3.550	3.750	3.490	3.510	139,690	-0.06(-1.68%)
Jul 02, 2008	3.830	3.900	3.530	3.570	298,420	-0.27(-7.03%)
Jul 01, 2008	3.720	4.010	3.500	3.840	1,000,084	+0.02(+0.52%)
Jun 30, 2008	3.940	3.980	3.750	3.820	236,701	-0.09(-2.30%)
Jun 27, 2008	3.780	3.910	3.610	3.910	1,386,055	+0.11(+2.89%)
Jun 26, 2008	3.810	3.890	3.700	3.800	272,398	-0.07(-1.81%)
Jun 25, 2008	3.790	4.080	3.790	3.870	285,466	+0.10(+2.65%)
Jun 24, 2008	3.800	3.880	3.630	3.770	591,387	-0.10(-2.58%)
Jun 23, 2008	3.810	4.090	3.700	3.870	354,519	+0.00(+0.00%)
Jun 20, 2008	4.140	4.140	3.720	3.870	797,437	-0.33(-7.86%)
Jun 19, 2008	3.750	4.200	3.560	4.200	1,992,196	+0.54(+14.75%)
Jun 18, 2008	3.520	3.690	3.480	3.660	748,702	+0.09(+2.52%)
Jun 17, 2008	3.440	3.610	3.310	3.570	715,573	+0.07(+2.00%)
Jun 16, 2008	3.050	3.650	3.050	3.500	633,306	+0.40(+12.90%)
Jun 13, 2008	3.090	3.240	3.010	3.100	260,570	+0.05(+1.64%)
Jun 12, 2008	3.200	3.350	3.000	3.050	262,492	-0.12(-3.79%)
Jun 11, 2008	3.440	3.460	3.170	3.170	308,324	-0.30(-8.65%)
Jun 10, 2008	3.460	3.610	3.400	3.470	369,126	-0.18(-4.93%)
Jun 09, 2008	3.580	3.670	3.420	3.650	341,970	+0.05(+1.39%)
Jun 06, 2008	3.690	3.710	3.390	3.600	413,660	-0.11(-2.96%)
Jun 05, 2008	3.770	3.900	3.620	3.710	531,905	-0.09(-2.37%)
Jun 04, 2008	3.670	3.800	3.550	3.800	426,332	+0.09(+2.43%)
Jun 03, 2008	3.840	3.850	3.500	3.710	752,226	-0.10(-2.62%)
Jun 02, 2008	3.340	3.980	3.150	3.810	2,692,571	+0.44(+13.06%)
May 30, 2008	3.000	3.500	3.000	3.370	1,169,582	+0.37(+12.33%)
May 29, 2008	3.060	3.060	2.960	3.000	348,169	-0.08(-2.60%)
May 28, 2008	3.020	3.170	2.900	3.080	454,591	+0.08(+2.67%)
May 27, 2008	2.850	3.010	2.834	3.000	221,166	+0.15(+5.26%)
May 26, 2008	2.920	2.920	2.750	2.850	348,507	+0.00(+0.00%)
May 23, 2008	2.920	2.920	2.750	2.850	348,507	-0.07(-2.40%)
May 22, 2008	2.890	2.950	2.860	2.920	138,356	+0.05(+1.74%)
May 21, 2008	3.020	3.050	2.860	2.870	206,209	-0.15(-4.97%)
May 20, 2008	2.980	3.050	2.880	3.020	151,928	+0.05(+1.68%)
May 19, 2008	3.080	3.190	2.940	2.970	214,633	-0.12(-3.88%)
May 16, 2008	3.000	3.200	2.980	3.090	482,977	+0.13(+4.39%)
May 15, 2008	2.840	2.990	2.800	2.960	351,973	+0.11(+3.86%)
May 14, 2008	3.030	3.030	2.830	2.850	334,353	-0.02(-0.70%)
May 13, 2008	2.890	2.890	2.750	2.870	196,921	-0.02(-0.69%)
May 12, 2008	2.820	2.890	2.690	2.890	404,783	+0.11(+3.96%)
May 09, 2008	2.750	2.935	2.650	2.780	1,333,432	-0.28(-9.15%)
May 08, 2008	2.860	3.240	2.860	3.060	1,031,775	+0.10(+3.38%)
May 07, 2008	3.130	3.260	2.950	2.960	392,545	-0.18(-5.73%)
May 06, 2008	2.980	3.140	2.920	3.140	560,365	+0.20(+6.80%)
May 05, 2008	2.880	3.050	2.810	2.940	303,369	+0.06(+2.08%)
May 02, 2008	2.880	2.960	2.880	2.880	211,473	+0.00(+0.00%)
May 01, 2008	2.820	2.990	2.750	2.880	289,446	+0.10(+3.60%)
Apr 30, 2008	2.950	3.000	2.710	2.780	477,233	-0.18(-6.08%)
Apr 29, 2008	3.160	3.160	2.920	2.960	193,704	-0.19(-6.03%)
Apr 28, 2008	3.180	3.240	2.960	3.150	170,581	-0.06(-1.87%)
Apr 25, 2008	3.060	3.270	3.020	3.210	449,591	+0.19(+6.29%)
Apr 24, 2008	2.920	3.060	2.910	3.020	252,657	+0.11(+3.78%)
Apr 23, 2008	2.890	2.940	2.830	2.910	198,872	+0.04(+1.39%)
Apr 22, 2008	2.900	2.920	2.850	2.870	242,530	+0.01(+0.35%)
Apr 21, 2008	2.870	3.040	2.850	2.860	725,106	-0.03(-1.04%)
Apr 18, 2008	2.950	2.980	2.810	2.890	454,581	-0.05(-1.70%)
Apr 17, 2008	2.870	2.980	2.620	2.940	677,934	+0.07(+2.44%)
Apr 16, 2008	2.910	2.950	2.840	2.870	383,622	+0.00(+0.00%)
Apr 15, 2008	2.900	2.920	2.820	2.870	384,262	-0.02(-0.69%)
Apr 14, 2008	3.150	3.150	2.860	2.890	564,544	-0.26(-8.25%)
Apr 11, 2008	3.300	3.300	3.090	3.150	195,174	-0.15(-4.55%)
Apr 10, 2008	3.190	3.360	3.170	3.300	396,489	+0.12(+3.77%)
Apr 09, 2008	3.430	3.430	3.150	3.180	305,104	-0.21(-6.19%)
Apr 08, 2008	3.270	3.390	3.150	3.390	514,349	+0.10(+3.04%)
Apr 07, 2008	3.150	3.300	3.060	3.290	302,618	+0.13(+4.11%)
Apr 04, 2008	3.270	3.279	3.130	3.160	407,561	-0.08(-2.47%)
Apr 03, 2008	3.210	3.270	3.200	3.240	243,063	-0.01(-0.31%)
Apr 02, 2008	3.420	3.480	3.210	3.250	458,108	-0.01(-0.31%)
Apr 01, 2008	3.240	3.440	3.220	3.260	612,648	+0.02(+0.62%)
Mar 31, 2008	3.350	3.440	3.240	3.240	479,647	-0.10(-2.99%)
Mar 28, 2008	3.550	3.630	3.280	3.340	272,474	-0.22(-6.18%)
Mar 27, 2008	3.810	3.980	3.500	3.560	421,529	-0.25(-6.56%)
Mar 26, 2008	3.310	3.920	3.230	3.810	646,561	+0.47(+14.07%)
Mar 25, 2008	3.610	3.640	3.310	3.340	537,842	-0.26(-7.22%)
Mar 24, 2008	3.270	3.680	3.270	3.600	1,107,394	+0.34(+10.43%)
Mar 21, 2008	3.750	3.750	3.210	3.260	773,556	+0.00(+0.00%)
Mar 20, 2008	3.750	3.750	3.210	3.260	773,556	-0.42(-11.41%)
Mar 19, 2008	3.820	3.870	3.620	3.680	309,064	-0.10(-2.65%)
Mar 18, 2008	3.680	3.840	3.570	3.780	242,138	+0.18(+5.00%)
Mar 17, 2008	3.730	3.770	3.570	3.600	329,236	-0.23(-6.01%)
Mar 14, 2008	3.850	3.900	3.650	3.830	242,096	+0.05(+1.32%)
Mar 13, 2008	3.730	4.010	3.650	3.780	643,189	+0.01(+0.27%)
Mar 12, 2008	3.940	3.940	3.590	3.770	575,561	-0.17(-4.31%)
Mar 11, 2008	4.020	4.179	3.810	3.940	630,730	-0.10(-2.48%)
Mar 10, 2008	4.000	4.080	3.940	4.040	466,031	+0.07(+1.76%)
Mar 07, 2008	3.880	4.240	3.820	3.970	655,613	+0.04(+1.02%)
Mar 06, 2008	4.200	4.200	3.890	3.930	803,095	-0.31(-7.31%)
Mar 05, 2008	4.400	4.410	4.210	4.240	741,443	-0.15(-3.42%)
Mar 04, 2008	4.250	4.500	4.200	4.390	1,876,116	+0.31(+7.60%)
Mar 03, 2008	4.340	4.660	4.020	4.080	2,090,007	-0.60(-12.82%)
Feb 29, 2008	6.280	6.330	3.820	4.680	5,562,811	-1.69(-26.53%)
Feb 28, 2008	6.830	6.830	6.320	6.370	549,600	-0.53(-7.68%)
Feb 27, 2008	6.690	6.960	6.610	6.900	597,584	+0.12(+1.77%)
Feb 26, 2008	6.370	6.800	6.240	6.780	279,865	+0.39(+6.10%)
Feb 25, 2008	6.350	6.490	6.200	6.390	1,387,628	+0.04(+0.63%)
Feb 22, 2008	6.690	6.750	6.350	6.350	668,206	-0.33(-4.94%)
Feb 21, 2008	6.850	6.860	6.550	6.680	751,784	-0.19(-2.77%)
Feb 20, 2008	5.850	7.020	5.830	6.870	3,734,696	-0.77(-10.08%)
Feb 19, 2008	8.030	8.170	7.550	7.640	443,201	-0.31(-3.90%)
Feb 18, 2008	8.050	8.420	7.890	7.950	502,197	+0.00(+0.00%)
Feb 15, 2008	8.050	8.420	7.890	7.950	502,197	-0.19(-2.33%)
Feb 14, 2008	8.110	8.500	7.838	8.140	685,741	-0.03(-0.37%)
Feb 13, 2008	7.610	8.480	7.480	8.170	1,226,722	+0.66(+8.79%)
Feb 12, 2008	7.570	7.600	7.330	7.510	313,691	-0.03(-0.40%)
Feb 11, 2008	7.290	7.540	7.220	7.540	373,014	+0.27(+3.71%)
Feb 08, 2008	7.300	7.480	7.130	7.270	387,288	-0.11(-1.49%)
Feb 07, 2008	6.990	7.390	6.890	7.380	666,180	+0.34(+4.83%)
Feb 06, 2008	6.590	7.200	6.480	7.040	839,747	+0.52(+7.98%)
Feb 05, 2008	6.000	6.570	5.910	6.520	781,981	+0.46(+7.59%)
Feb 04, 2008	6.300	6.480	5.810	6.060	793,971	-0.60(-9.01%)
Feb 01, 2008	7.140	7.250	6.500	6.660	466,555	-0.35(-4.99%)
Jan 31, 2008	7.000	7.170	6.590	7.010	174,285	+0.03(+0.43%)
Jan 30, 2008	7.200	7.350	6.980	6.980	375,324	-0.25(-3.46%)
Jan 29, 2008	7.440	7.600	7.170	7.230	308,081	-0.19(-2.56%)
Jan 28, 2008	6.850	7.500	6.680	7.420	436,202	+0.60(+8.80%)
Jan 25, 2008	6.540	6.950	6.480	6.820	293,752	+0.44(+6.90%)
Jan 24, 2008	6.710	6.830	6.190	6.380	535,068	-0.31(-4.63%)
Jan 23, 2008	6.100	6.700	6.100	6.690	411,304	+0.38(+6.02%)
Jan 22, 2008	6.390	6.410	6.000	6.310	720,348	-0.55(-8.02%)
Jan 21, 2008	6.680	7.250	6.530	6.860	1,027,948	+0.00(+0.00%)
Jan 18, 2008	6.680	7.250	6.530	6.860	1,027,948	+0.22(+3.31%)
Jan 17, 2008	6.650	6.790	6.470	6.640	268,190	+0.05(+0.76%)
Jan 16, 2008	6.330	6.600	6.200	6.590	329,337	+0.17(+2.65%)
Jan 15, 2008	6.400	6.600	6.280	6.420	325,225	-0.12(-1.83%)
Jan 14, 2008	6.780	6.820	6.330	6.540	676,402	-0.10(-1.51%)
Jan 11, 2008	6.640	7.200	6.420	6.640	2,316,591	+0.64(+10.67%)
Jan 10, 2008	5.990	6.200	5.850	6.000	278,160	-0.13(-2.12%)
Jan 09, 2008	5.770	6.140	5.600	6.130	388,596	+0.35(+6.06%)
Jan 08, 2008	5.820	6.090	5.700	5.780	250,491	-0.04(-0.69%)
Jan 07, 2008	6.270	6.332	5.670	5.820	462,733	-0.40(-6.43%)
Jan 04, 2008	6.570	6.570	6.150	6.220	387,524	-0.44(-6.61%)
Jan 03, 2008	6.630	6.900	6.560	6.660	356,400	-0.02(-0.30%)
Jan 02, 2008	6.860	7.040	6.550	6.680	391,212	-0.21(-3.05%)
Jan 01, 2008	7.050	7.210	6.700	6.890	828,292	+0.00(+0.00%)
Dec 31, 2007	7.050	7.210	6.700	6.890	828,292	-0.43(-5.87%)
Dec 28, 2007	7.610	7.622	7.260	7.320	325,957	-0.23(-3.05%)
Dec 27, 2007	7.290	7.550	7.230	7.550	385,084	+0.28(+3.85%)
Dec 26, 2007	7.200	7.390	7.190	7.270	293,211	-0.02(-0.27%)
Dec 24, 2007	7.590	7.590	7.240	7.290	151,608	-0.26(-3.44%)
Dec 21, 2007	7.630	7.630	7.380	7.550	472,548	+0.13(+1.75%)
Dec 20, 2007	7.560	7.600	7.240	7.420	289,676	-0.09(-1.20%)
Dec 19, 2007	7.000	7.700	7.000	7.510	527,514	+0.46(+6.52%)
Dec 18, 2007	7.140	7.260	7.000	7.050	511,999	+0.05(+0.71%)
Dec 17, 2007	7.980	8.000	7.000	7.000	531,914	-0.31(-4.24%)
Dec 14, 2007	7.230	7.570	7.210	7.310	236,358	-0.21(-2.79%)
Dec 13, 2007	7.810	8.120	7.420	7.520	556,320	-0.38(-4.81%)
Dec 12, 2007	8.310	8.400	7.800	7.900	609,018	-0.15(-1.86%)
Dec 11, 2007	8.270	8.550	8.020	8.050	780,716	-0.38(-4.51%)
Dec 10, 2007	8.020	8.550	7.880	8.430	433,492	+0.42(+5.24%)
Dec 07, 2007	7.630	8.070	7.470	8.010	496,163	+0.46(+6.09%)
Dec 06, 2007	7.400	7.690	7.310	7.550	456,606	+0.09(+1.21%)
Dec 05, 2007	7.010	7.480	6.800	7.460	991,606	+0.36(+5.07%)
Dec 04, 2007	7.390	7.530	7.080	7.100	609,010	-0.30(-4.05%)
Dec 03, 2007	8.000	8.040	7.250	7.400	681,759	-0.55(-6.92%)
Nov 30, 2007	7.450	8.070	7.280	7.950	807,613	+0.64(+8.76%)
Nov 29, 2007	7.410	7.470	7.250	7.310	319,569	-0.09(-1.22%)
Nov 28, 2007	7.500	7.970	7.350	7.400	613,221	+0.04(+0.54%)
Nov 27, 2007	7.560	7.890	7.170	7.360	473,426	-0.05(-0.67%)
Nov 26, 2007	7.500	7.840	7.410	7.410	394,590	-0.01(-0.13%)
Nov 23, 2007	7.510	7.530	7.350	7.420	75,569	-0.02(-0.27%)
Nov 21, 2007	7.700	7.700	7.430	7.440	291,437	-0.28(-3.63%)
Nov 20, 2007	7.770	8.320	7.510	7.720	455,317	+0.03(+0.39%)
Nov 19, 2007	7.750	8.040	7.600	7.690	431,546	-0.15(-1.91%)
Nov 16, 2007	8.140	8.260	7.670	7.840	550,465	-0.29(-3.57%)
Nov 15, 2007	8.240	8.240	7.690	8.130	432,951	+0.07(+0.87%)
Nov 14, 2007	8.380	8.650	8.020	8.060	357,603	-0.20(-2.42%)
Nov 13, 2007	8.120	8.300	8.000	8.260	723,174	+0.19(+2.35%)
Nov 12, 2007	8.550	8.640	7.950	8.070	1,020,506	-0.68(-7.77%)
Nov 09, 2007	9.100	9.370	8.580	8.750	1,321,265	-1.18(-11.88%)
Nov 08, 2007	10.17	10.59	9.510	9.930	892,458	-0.46(-4.43%)
Nov 07, 2007	11.14	11.23	10.19	10.39	832,239	-0.84(-7.48%)
Nov 06, 2007	11.55	11.75	10.10	11.23	1,867,412	-1.29(-10.30%)
Nov 05, 2007	12.30	13.55	11.85	12.52	1,046,478	+0.38(+3.13%)
Nov 02, 2007	12.47	12.82	11.95	12.14	561,124	-0.15(-1.22%)