Akamai Technologies (NQ: AKAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	15.40	15.46	13.92	14.38	11,275,798	+0.58(+4.20%)
Oct 30, 2008	14.49	14.71	13.37	13.80	6,914,157	-0.09(-0.65%)
Oct 29, 2008	13.79	14.50	12.96	13.89	6,072,234	+0.61(+4.59%)
Oct 28, 2008	12.50	13.31	11.69	13.28	5,084,162	+1.19(+9.84%)
Oct 27, 2008	12.30	12.89	11.96	12.09	5,018,904	-0.63(-4.95%)
Oct 24, 2008	12.50	13.33	12.37	12.72	3,940,036	-0.57(-4.29%)
Oct 23, 2008	13.96	14.20	12.53	13.29	4,576,502	-0.69(-4.94%)
Oct 22, 2008	14.53	14.84	13.44	13.98	4,046,446	-0.87(-5.86%)
Oct 21, 2008	15.51	15.75	14.80	14.85	3,117,687	-0.97(-6.13%)
Oct 20, 2008	14.70	15.85	14.58	15.82	3,304,469	+1.11(+7.55%)
Oct 17, 2008	13.92	15.60	13.38	14.71	4,367,418	+0.41(+2.87%)
Oct 16, 2008	13.65	14.30	12.55	14.30	4,855,192	+0.64(+4.69%)
Oct 15, 2008	15.45	15.45	13.62	13.66	5,335,621	-2.03(-12.94%)
Oct 14, 2008	16.89	16.95	15.53	15.69	6,547,004	-0.35(-2.18%)
Oct 13, 2008	14.83	16.15	14.50	16.04	6,740,422	+1.92(+13.60%)
Oct 10, 2008	12.50	14.60	12.50	14.12	6,592,589	+0.59(+4.36%)
Oct 09, 2008	14.31	14.83	13.26	13.53	4,618,089	-0.50(-3.56%)
Oct 08, 2008	13.35	14.87	13.33	14.03	5,928,421	+0.14(+1.01%)
Oct 07, 2008	15.02	15.65	13.82	13.89	5,219,605	-1.20(-7.95%)
Oct 06, 2008	14.24	15.19	13.23	15.09	8,753,454	+0.24(+1.62%)
Oct 03, 2008	15.86	16.24	14.75	14.85	5,428,430	-0.45(-2.94%)
Oct 02, 2008	15.49	16.07	15.10	15.30	9,314,082	-1.82(-10.63%)
Oct 01, 2008	17.30	17.95	17.04	17.12	7,319,742	-0.32(-1.83%)
Sep 30, 2008	15.14	17.44	15.00	17.44	9,289,297	+2.56(+17.20%)
Sep 29, 2008	16.09	16.28	14.60	14.88	6,588,440	-1.50(-9.16%)
Sep 26, 2008	16.67	16.93	16.08	16.38	5,622,764	-0.79(-4.60%)
Sep 25, 2008	17.08	17.43	16.89	17.17	2,708,420	+0.11(+0.64%)
Sep 24, 2008	17.26	17.53	16.80	17.06	3,423,775	-0.08(-0.47%)
Sep 23, 2008	17.50	17.97	17.00	17.14	3,880,729	-0.37(-2.11%)
Sep 22, 2008	17.58	18.43	17.07	17.51	5,478,280	-0.16(-0.91%)
Sep 19, 2008	17.75	18.05	17.28	17.67	6,814,010	+0.67(+3.94%)
Sep 18, 2008	17.71	17.76	15.46	17.00	11,033,355	-0.01(-0.06%)
Sep 17, 2008	17.24	17.70	17.00	17.01	5,887,030	-0.71(-4.01%)
Sep 16, 2008	16.93	17.86	16.89	17.72	6,634,631	+0.72(+4.24%)
Sep 15, 2008	17.75	17.75	16.71	17.00	5,216,461	-1.06(-5.87%)
Sep 12, 2008	17.93	18.52	17.62	18.06	6,195,823	-0.02(-0.11%)
Sep 11, 2008	18.04	18.39	17.45	18.08	5,985,760	-0.23(-1.26%)
Sep 10, 2008	17.90	18.43	17.67	18.31	4,829,796	+0.59(+3.33%)
Sep 09, 2008	18.64	19.75	17.62	17.72	8,865,992	-1.08(-5.74%)
Sep 08, 2008	19.98	19.99	18.62	18.80	6,979,973	-0.61(-3.14%)
Sep 05, 2008	19.41	19.57	18.66	19.41	6,377,780	-0.23(-1.17%)
Sep 04, 2008	20.35	20.35	19.56	19.64	6,234,908	-0.79(-3.87%)
Sep 03, 2008	21.66	21.72	20.00	20.43	13,640,655	-1.40(-6.41%)
Sep 02, 2008	22.85	22.93	21.66	21.83	5,932,731	-1.07(-4.67%)
Aug 29, 2008	23.21	23.21	22.68	22.90	2,966,908	-0.38(-1.63%)
Aug 28, 2008	23.06	23.33	22.91	23.28	3,700,218	+0.48(+2.11%)
Aug 27, 2008	22.11	22.99	22.11	22.80	3,862,133	+0.47(+2.10%)
Aug 26, 2008	22.50	22.59	22.14	22.33	4,642,594	-0.25(-1.11%)
Aug 25, 2008	23.70	23.70	22.45	22.58	6,571,017	-1.09(-4.60%)
Aug 22, 2008	22.80	24.14	22.59	23.67	8,421,608	+1.08(+4.78%)
Aug 21, 2008	22.56	22.88	22.49	22.59	2,687,842	-0.21(-0.92%)
Aug 20, 2008	22.78	23.32	22.54	22.80	3,376,979	+0.23(+1.02%)
Aug 19, 2008	22.72	23.00	22.41	22.57	3,699,040	-0.35(-1.53%)
Aug 18, 2008	23.29	23.29	22.82	22.92	3,209,249	-0.21(-0.91%)
Aug 15, 2008	23.66	23.69	22.78	23.13	3,787,534	-0.40(-1.70%)
Aug 14, 2008	22.56	23.62	22.53	23.53	5,632,301	+0.81(+3.57%)
Aug 13, 2008	22.88	23.11	22.30	22.72	5,140,080	-0.20(-0.87%)
Aug 12, 2008	23.04	23.81	22.86	22.92	9,653,554	-0.29(-1.25%)
Aug 11, 2008	22.66	23.38	22.52	23.21	6,660,104	+0.39(+1.71%)
Aug 08, 2008	22.08	22.92	21.54	22.82	9,970,801	+0.59(+2.65%)
Aug 07, 2008	22.80	22.93	22.01	22.23	7,505,743	-0.81(-3.52%)
Aug 06, 2008	23.10	23.42	22.75	23.04	11,151,000	-0.12(-0.52%)
Aug 05, 2008	23.45	23.52	22.93	23.16	8,856,736	-0.17(-0.73%)
Aug 04, 2008	23.93	24.09	23.15	23.33	9,074,373	-0.17(-0.72%)