Akamai Technologies (NQ: AKAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	7.720	8.150	7.540	7.900	7,785,466	-0.21(-2.59%)
Oct 30, 2003	5.960	8.330	7.350	8.110	28,213,928	+2.15(+36.07%)
Oct 29, 2003	6.030	6.240	5.820	5.960	4,163,104	-0.03(-0.50%)
Oct 28, 2003	5.900	6.060	5.860	5.990	2,008,860	+0.12(+2.04%)
Oct 27, 2003	5.920	6.130	5.700	5.870	1,725,300	+0.11(+1.91%)
Oct 24, 2003	5.810	5.890	5.560	5.760	1,438,200	-0.14(-2.37%)
Oct 23, 2003	5.720	6.010	5.570	5.900	1,687,300	+0.02(+0.34%)
Oct 22, 2003	6.200	6.300	5.810	5.880	2,343,700	-0.47(-7.40%)
Oct 21, 2003	5.850	6.350	5.810	6.350	6,971,482	+0.56(+9.67%)
Oct 20, 2003	5.450	5.850	5.230	5.790	2,012,110	+0.34(+6.24%)
Oct 17, 2003	5.790	5.790	5.400	5.450	1,319,702	-0.30(-5.22%)
Oct 16, 2003	5.540	5.720	5.540	5.750	1,269,650	+0.19(+3.42%)
Oct 15, 2003	5.850	5.940	5.560	5.560	2,052,410	-0.19(-3.30%)
Oct 14, 2003	5.520	5.790	5.350	5.750	3,273,237	+0.26(+4.70%)
Oct 13, 2003	5.100	5.520	5.080	5.492	2,514,727	+0.42(+8.37%)
Oct 10, 2003	5.200	5.250	5.030	5.068	761,755	-0.11(-2.16%)
Oct 09, 2003	5.250	5.500	5.010	5.180	2,844,609	-0.02(-0.38%)
Oct 08, 2003	4.750	5.200	4.650	5.200	1,904,183	+0.50(+10.66%)
Oct 07, 2003	4.560	4.740	4.470	4.699	1,001,871	+0.10(+2.15%)
Oct 06, 2003	4.760	4.790	4.600	4.600	741,184	-0.03(-0.65%)
Oct 03, 2003	4.550	4.710	4.530	4.630	797,249	+0.16(+3.58%)
Oct 02, 2003	4.220	4.470	4.210	4.470	717,024	+0.20(+4.68%)
Oct 01, 2003	4.370	4.500	3.390	4.270	1,972,816	-0.02(-0.47%)
Sep 30, 2003	4.490	4.520	4.280	4.290	926,692	-0.20(-4.43%)
Sep 29, 2003	4.580	4.780	4.410	4.489	1,770,588	-0.11(-2.41%)
Sep 26, 2003	4.710	4.800	4.330	4.600	1,663,300	-0.11(-2.34%)
Sep 25, 2003	5.000	5.060	4.650	4.710	1,450,907	-0.33(-6.55%)
Sep 24, 2003	5.220	5.290	5.020	5.040	1,735,959	-0.18(-3.45%)
Sep 23, 2003	5.190	5.300	5.160	5.220	1,595,196	+0.10(+1.95%)
Sep 22, 2003	4.920	5.290	4.900	5.120	1,907,373	+0.00(+0.00%)
Sep 19, 2003	5.000	5.260	4.980	5.120	1,420,334	+0.02(+0.39%)
Sep 18, 2003	5.020	5.250	5.000	5.100	1,528,151	-0.04(-0.78%)
Sep 17, 2003	4.830	5.140	4.650	5.140	2,447,754	+0.35(+7.31%)
Sep 16, 2003	4.570	4.830	4.560	4.790	1,012,998	+0.25(+5.51%)
Sep 15, 2003	4.650	4.746	4.520	4.540	629,500	-0.11(-2.37%)
Sep 12, 2003	4.560	4.650	4.400	4.650	626,100	+0.06(+1.31%)
Sep 11, 2003	4.331	4.650	4.290	4.590	962,700	+0.27(+6.25%)
Sep 10, 2003	4.480	4.500	4.300	4.320	864,800	-0.19(-4.21%)
Sep 09, 2003	4.680	4.790	4.350	4.510	1,596,000	-0.20(-4.25%)
Sep 08, 2003	4.670	4.800	4.510	4.710	814,700	+0.06(+1.29%)
Sep 05, 2003	4.820	4.840	4.640	4.650	965,700	-0.23(-4.71%)
Sep 04, 2003	4.880	4.980	4.800	4.880	1,214,300	-0.01(-0.16%)
Sep 03, 2003	4.520	4.930	4.510	4.888	3,254,400	+0.42(+9.35%)
Sep 02, 2003	4.130	4.500	4.100	4.470	1,591,400	+0.31(+7.45%)
Aug 29, 2003	4.150	4.230	4.150	4.160	717,000	+0.04(+0.97%)
Aug 28, 2003	4.130	4.246	4.050	4.120	678,400	+0.03(+0.73%)
Aug 27, 2003	4.000	4.130	4.000	4.090	527,400	-0.01(-0.24%)
Aug 26, 2003	3.940	4.100	3.820	4.100	509,000	+0.16(+4.06%)
Aug 25, 2003	4.000	4.030	3.800	3.940	862,200	-0.07(-1.77%)
Aug 22, 2003	4.290	4.400	3.952	4.011	1,643,000	-0.23(-5.40%)
Aug 21, 2003	4.020	4.240	4.020	4.240	1,886,600	+0.17(+4.18%)
Aug 20, 2003	4.010	4.100	3.960	4.070	664,200	+0.01(+0.25%)
Aug 19, 2003	4.010	4.062	3.870	4.060	1,168,300	+0.11(+2.78%)
Aug 18, 2003	4.060	4.110	3.850	3.950	1,264,600	-0.04(-1.00%)
Aug 15, 2003	4.120	4.160	3.920	3.990	785,900	-0.14(-3.39%)
Aug 14, 2003	4.070	4.180	4.030	4.130	1,116,200	+0.13(+3.25%)
Aug 13, 2003	3.900	4.070	3.870	4.000	1,117,300	+0.09(+2.30%)
Aug 12, 2003	3.980	4.000	3.760	3.910	685,800	+0.01(+0.26%)
Aug 11, 2003	3.880	3.940	3.710	3.900	1,067,800	+0.20(+5.41%)
Aug 08, 2003	3.800	3.990	3.580	3.700	2,312,800	-0.05(-1.33%)
Aug 07, 2003	3.350	3.940	3.300	3.750	4,939,600	+0.50(+15.38%)
Aug 06, 2003	3.460	3.610	3.220	3.250	3,804,600	-0.16(-4.69%)
Aug 05, 2003	3.750	3.790	3.350	3.410	5,512,700	-0.47(-12.11%)
Aug 04, 2003	3.980	4.040	3.850	3.880	2,430,800	-0.05(-1.27%)