Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)