Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	12.88	13.15	12.57	12.77	385,984	-0.03(-0.23%)
Oct 30, 2007	13.32	13.64	12.65	12.80	868,980	-0.69(-5.11%)
Oct 29, 2007	12.31	13.68	12.11	13.49	1,313,204	+1.27(+10.39%)
Oct 26, 2007	11.26	12.35	11.06	12.22	1,105,129	+1.28(+11.70%)
Oct 25, 2007	10.64	11.56	10.64	10.94	1,010,018	+0.53(+5.09%)
Oct 24, 2007	10.80	10.84	10.25	10.41	435,291	-0.44(-4.06%)
Oct 23, 2007	10.67	11.10	10.54	10.85	549,971	+0.41(+3.93%)
Oct 22, 2007	10.28	10.57	10.11	10.44	322,300	+0.17(+1.66%)
Oct 19, 2007	10.71	10.71	10.12	10.27	540,724	-0.36(-3.39%)
Oct 18, 2007	10.28	10.88	10.13	10.63	511,889	+0.36(+3.51%)
Oct 17, 2007	10.65	10.99	10.05	10.27	695,544	-0.17(-1.63%)
Oct 16, 2007	10.87	11.00	10.35	10.44	490,478	-0.42(-3.87%)
Oct 15, 2007	11.73	11.95	10.70	10.86	923,695	-0.90(-7.65%)
Oct 12, 2007	12.49	12.75	11.70	11.76	1,607,734	+0.12(+1.03%)
Oct 11, 2007	12.39	12.63	10.43	11.64	1,334,572	-0.64(-5.21%)
Oct 10, 2007	12.32	12.55	12.03	12.28	1,240,073	+0.31(+2.59%)
Oct 09, 2007	11.50	12.30	11.06	11.97	1,892,641	+0.37(+3.19%)
Oct 08, 2007	9.700	11.65	9.500	11.60	2,204,044	+2.05(+21.47%)
Oct 05, 2007	9.540	9.700	9.380	9.550	624,519	+0.23(+2.47%)
Oct 04, 2007	9.700	9.860	9.120	9.320	1,189,972	-0.24(-2.51%)
Oct 03, 2007	9.340	10.11	9.060	9.560	1,906,309	+0.13(+1.38%)
Oct 02, 2007	8.790	10.20	8.500	9.430	1,427,171	+0.64(+7.28%)
Oct 01, 2007	8.800	8.900	8.500	8.790	902,139	-0.07(-0.79%)
Sep 28, 2007	9.500	9.500	8.780	8.860	2,044,523	-0.68(-7.13%)
Sep 27, 2007	9.750	10.07	9.520	9.540	1,200,660	-0.21(-2.15%)
Sep 26, 2007	9.500	10.29	9.420	9.750	952,434	+0.35(+3.72%)
Sep 25, 2007	8.980	9.550	8.810	9.400	751,100	+0.40(+4.44%)
Sep 24, 2007	8.430	9.200	8.430	9.000	726,737	+0.53(+6.26%)
Sep 21, 2007	8.180	8.570	8.050	8.470	560,742	+0.30(+3.67%)
Sep 20, 2007	8.000	8.410	7.900	8.170	705,623	-0.05(-0.61%)
Sep 19, 2007	8.390	8.472	8.120	8.220	424,429	-0.03(-0.36%)
Sep 18, 2007	8.320	8.420	8.120	8.250	424,163	-0.15(-1.79%)
Sep 17, 2007	8.620	8.627	8.270	8.400	422,255	-0.24(-2.78%)
Sep 14, 2007	8.560	8.640	8.440	8.640	260,847	-0.01(-0.12%)
Sep 13, 2007	9.150	9.160	8.580	8.650	305,516	-0.34(-3.78%)
Sep 12, 2007	8.940	9.280	8.790	8.990	420,942	+0.07(+0.78%)
Sep 11, 2007	8.980	9.000	8.620	8.920	337,689	+0.20(+2.29%)
Sep 10, 2007	9.050	9.180	8.550	8.720	357,886	-0.26(-2.95%)
Sep 07, 2007	8.990	9.080	8.770	8.985	496,539	-0.21(-2.23%)
Sep 06, 2007	9.410	9.500	9.020	9.190	616,967	-0.10(-1.08%)
Sep 05, 2007	8.880	9.360	8.880	9.290	590,304	+0.41(+4.62%)
Sep 04, 2007	8.550	8.950	8.520	8.880	938,030	+0.65(+7.90%)
Aug 31, 2007	8.350	8.410	8.150	8.230	236,374	+0.06(+0.73%)
Aug 30, 2007	8.100	8.410	8.000	8.170	504,664	+0.04(+0.49%)
Aug 29, 2007	8.390	8.530	8.110	8.130	569,484	-0.14(-1.69%)
Aug 28, 2007	8.650	8.660	8.230	8.270	505,275	-0.39(-4.50%)
Aug 27, 2007	8.710	8.910	8.600	8.660	390,330	+0.01(+0.12%)
Aug 24, 2007	8.750	9.100	8.350	8.650	1,418,648	-0.25(-2.81%)
Aug 23, 2007	10.00	10.14	8.830	8.900	6,176,124	+0.42(+4.95%)
Aug 22, 2007	8.250	8.670	8.060	8.480	1,140,949	+0.49(+6.13%)
Aug 21, 2007	8.010	8.280	7.650	7.990	1,081,569	+0.04(+0.50%)
Aug 20, 2007	7.550	8.650	7.400	7.950	704,358	+0.39(+5.16%)
Aug 17, 2007	7.110	7.800	7.050	7.560	1,140,696	+0.61(+8.78%)
Aug 16, 2007	7.060	7.540	6.720	6.950	1,195,933	-0.48(-6.46%)
Aug 15, 2007	7.900	8.000	7.220	7.430	772,694	-0.46(-5.83%)
Aug 14, 2007	8.000	8.180	7.800	7.890	930,858	-0.07(-0.88%)
Aug 13, 2007	8.250	8.250	7.700	7.960	1,515,298	+0.02(+0.25%)
Aug 10, 2007	8.500	8.680	7.800	7.940	2,751,081	-1.05(-11.68%)
Aug 09, 2007	10.50	10.50	8.600	8.990	7,567,457	-5.81(-39.26%)
Aug 08, 2007	14.11	15.74	14.11	14.80	951,400	+1.03(+7.48%)
Aug 07, 2007	13.00	14.10	12.11	13.77	915,396	+0.66(+5.03%)
Aug 06, 2007	14.64	14.74	11.95	13.11	2,069,972	-1.41(-9.71%)
Aug 03, 2007	14.39	16.58	14.15	14.52	1,265,954	-2.02(-12.21%)
Aug 02, 2007	16.45	16.55	16.24	16.54	363,044	+0.14(+0.85%)