Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.210	3.460	3.050	3.350	148,696	+0.20(+6.35%)
Mar 30, 2009	3.080	3.210	2.940	3.150	92,582	-0.11(-3.37%)
Mar 26, 2009	3.240	3.370	3.140	3.260	115,956	+0.05(+1.56%)
Mar 25, 2009	3.160	3.210	3.020	3.210	70,198	+0.09(+2.88%)
Mar 24, 2009	3.200	3.380	3.120	3.120	74,009	-0.18(-5.45%)
Mar 23, 2009	3.160	3.370	3.040	3.300	118,831	+0.24(+7.84%)
Mar 20, 2009	3.200	3.450	3.000	3.060	166,510	-0.12(-3.77%)
Mar 19, 2009	3.200	3.240	3.080	3.180	53,657	-0.06(-1.85%)
Mar 18, 2009	2.920	3.240	2.850	3.240	122,449	+0.31(+10.58%)
Mar 17, 2009	2.620	2.940	2.580	2.930	132,112	+0.30(+11.41%)
Mar 16, 2009	2.610	3.020	2.600	2.630	201,072	-0.04(-1.50%)
Mar 13, 2009	2.610	2.700	2.600	2.670	27,864	+0.03(+1.14%)
Mar 12, 2009	2.480	2.700	2.460	2.640	126,841	+0.14(+5.60%)
Mar 11, 2009	2.650	2.670	2.430	2.500	64,901	-0.14(-5.30%)
Mar 10, 2009	2.410	2.690	2.330	2.640	107,365	+0.30(+12.82%)
Mar 09, 2009	2.490	2.500	2.340	2.340	68,029	-0.19(-7.51%)
Mar 06, 2009	2.520	2.670	2.440	2.530	103,598	+0.03(+1.20%)
Mar 05, 2009	2.330	2.550	2.330	2.500	157,918	+0.09(+3.73%)
Mar 04, 2009	2.390	2.500	2.310	2.410	257,863	-0.07(-2.82%)
Mar 02, 2009	2.720	2.720	2.460	2.480	104,685	-0.20(-7.46%)
Feb 27, 2009	2.680	2.790	2.480	2.680	671,416	-0.10(-3.60%)
Feb 26, 2009	3.050	3.220	2.780	2.780	336,632	-0.42(-13.13%)
Feb 25, 2009	3.300	3.350	3.110	3.200	62,728	-0.12(-3.61%)
Feb 24, 2009	3.390	3.440	3.241	3.320	174,951	-0.03(-0.90%)
Feb 23, 2009	3.390	3.440	3.300	3.350	129,645	+0.00(+0.00%)
Feb 20, 2009	3.500	3.540	3.280	3.350	131,622	-0.24(-6.69%)
Feb 19, 2009	3.610	3.700	3.580	3.590	50,479	-0.02(-0.55%)
Feb 18, 2009	3.510	3.660	3.400	3.610	169,980	+0.13(+3.74%)
Feb 17, 2009	3.590	3.590	3.340	3.480	149,122	-0.19(-5.18%)
Feb 13, 2009	3.540	3.720	3.540	3.670	172,978	+0.12(+3.38%)
Feb 12, 2009	3.520	3.610	3.390	3.550	101,183	+0.08(+2.31%)
Feb 11, 2009	3.410	3.480	3.400	3.470	55,612	+0.08(+2.36%)
Feb 10, 2009	3.460	3.600	3.380	3.390	327,975	-0.06(-1.74%)
Feb 09, 2009	3.310	3.470	3.300	3.450	484,314	+0.12(+3.60%)
Feb 06, 2009	3.160	3.340	3.100	3.330	146,983	+0.16(+5.05%)
Feb 05, 2009	3.220	3.240	3.070	3.170	90,224	-0.03(-0.94%)
Feb 04, 2009	3.220	3.330	3.200	3.200	52,501	-0.07(-2.14%)
Feb 03, 2009	3.250	3.320	3.030	3.270	190,695	+0.04(+1.24%)
Feb 02, 2009	3.040	3.320	3.040	3.230	237,283	+0.17(+5.56%)
Jan 30, 2009	3.080	3.080	2.870	3.060	142,277	+0.03(+0.99%)
Jan 29, 2009	3.200	3.200	3.030	3.030	124,834	-0.18(-5.61%)
Jan 28, 2009	3.130	3.250	3.000	3.210	307,378	+0.10(+3.22%)
Jan 27, 2009	3.020	3.110	2.900	3.110	176,984	+0.09(+2.98%)
Jan 26, 2009	2.800	3.090	2.710	3.020	770,178	+0.03(+1.00%)
Jan 23, 2009	2.210	3.350	2.200	2.990	637,636	+0.64(+27.23%)
Jan 22, 2009	2.370	2.380	2.200	2.350	29,144	-0.02(-0.84%)
Jan 21, 2009	2.250	2.400	2.190	2.370	63,998	+0.17(+7.73%)
Jan 20, 2009	2.300	2.300	2.160	2.200	82,873	-0.13(-5.58%)
Jan 16, 2009	2.300	2.380	2.210	2.330	102,535	+0.02(+0.87%)
Jan 15, 2009	2.110	2.330	2.050	2.310	120,043	+0.21(+10.00%)
Jan 14, 2009	2.290	2.360	2.100	2.100	106,092	-0.22(-9.48%)
Jan 13, 2009	2.390	2.420	2.320	2.320	33,728	-0.08(-3.33%)
Jan 12, 2009	2.360	2.500	2.350	2.400	97,031	-0.01(-0.41%)
Jan 09, 2009	2.720	2.740	2.410	2.410	108,801	-0.42(-14.84%)
Jan 08, 2009	2.770	2.880	2.730	2.830	62,165	+0.09(+3.28%)
Jan 07, 2009	2.680	2.800	2.570	2.740	81,499	+0.01(+0.37%)
Jan 06, 2009	2.610	2.750	2.530	2.730	82,208	+0.12(+4.60%)
Jan 05, 2009	2.610	2.610	2.450	2.610	67,430	+0.04(+1.56%)
Jan 02, 2009	2.450	2.620	2.450	2.570	238,987	+0.12(+4.90%)
Dec 31, 2008	2.290	2.500	2.270	2.450	119,829	+0.16(+6.99%)
Dec 30, 2008	2.260	2.360	2.210	2.290	151,202	+0.04(+1.78%)
Dec 29, 2008	2.340	2.470	2.230	2.250	133,900	-0.11(-4.66%)
Dec 26, 2008	2.380	2.410	2.330	2.360	21,060	-0.01(-0.42%)
Dec 24, 2008	2.430	2.430	2.350	2.370	43,326	-0.06(-2.47%)
Dec 23, 2008	2.500	2.500	2.387	2.430	42,234	-0.05(-2.02%)
Dec 22, 2008	2.430	2.480	2.360	2.480	90,912	+0.05(+2.06%)
Dec 19, 2008	2.370	2.470	2.360	2.430	132,615	+0.05(+2.10%)
Dec 18, 2008	2.480	2.680	2.380	2.380	99,186	-0.07(-2.86%)
Dec 17, 2008	2.680	2.780	2.400	2.450	177,463	-0.26(-9.59%)
Dec 16, 2008	2.340	2.750	2.280	2.710	192,162	+0.37(+15.81%)
Dec 15, 2008	2.470	2.540	2.310	2.340	89,309	-0.12(-4.88%)
Dec 12, 2008	2.370	2.460	2.360	2.460	91,160	+0.08(+3.36%)
Dec 11, 2008	2.470	2.630	2.380	2.380	77,774	-0.12(-4.80%)
Dec 10, 2008	2.510	2.700	2.480	2.500	54,687	+0.02(+0.81%)
Dec 09, 2008	2.840	2.890	2.480	2.480	97,597	-0.44(-15.07%)
Dec 08, 2008	2.930	2.990	2.799	2.920	142,526	+0.02(+0.69%)
Dec 05, 2008	2.500	2.900	2.450	2.900	287,510	+0.35(+13.73%)
Dec 04, 2008	2.500	2.740	2.370	2.550	95,866	-0.01(-0.39%)
Dec 03, 2008	2.530	2.690	2.390	2.560	77,236	+0.01(+0.39%)
Dec 02, 2008	2.300	2.570	2.170	2.550	49,021	+0.30(+13.33%)
Dec 01, 2008	2.630	2.630	2.190	2.250	163,755	-0.46(-16.97%)
Nov 28, 2008	2.630	2.710	2.500	2.710	20,479	+0.05(+1.88%)
Nov 26, 2008	2.420	2.670	2.360	2.660	118,941	+0.24(+9.92%)
Nov 25, 2008	2.450	2.500	2.210	2.420	102,068	+0.00(+0.00%)
Nov 24, 2008	2.380	2.490	2.250	2.420	139,835	+0.05(+2.11%)
Nov 21, 2008	2.170	2.460	1.985	2.370	319,713	+0.24(+11.27%)
Nov 20, 2008	2.110	2.210	2.050	2.130	195,147	+0.06(+2.90%)
Nov 19, 2008	2.610	2.780	2.070	2.070	379,771	-0.54(-20.69%)
Nov 18, 2008	2.580	2.750	2.460	2.610	361,178	+0.06(+2.35%)
Nov 17, 2008	2.660	2.750	2.230	2.550	192,649	-0.13(-4.85%)
Nov 14, 2008	2.860	3.040	2.620	2.680	228,084	-0.25(-8.53%)
Nov 13, 2008	2.510	2.980	2.450	2.930	180,651	+0.41(+16.27%)
Nov 12, 2008	2.640	2.660	2.490	2.520	120,566	-0.18(-6.67%)
Nov 11, 2008	2.620	2.730	2.510	2.700	150,084	+0.06(+2.27%)
Nov 10, 2008	2.710	2.980	2.590	2.640	245,852	+0.07(+2.72%)
Nov 07, 2008	2.440	2.750	2.370	2.570	299,013	+0.40(+18.43%)
Nov 06, 2008	2.340	2.380	2.170	2.170	254,431	-0.11(-4.82%)
Nov 05, 2008	2.270	2.340	2.170	2.280	360,300	+0.05(+2.24%)
Nov 04, 2008	2.190	2.400	2.020	2.230	157,390	+0.13(+6.19%)
Nov 03, 2008	2.480	2.540	2.070	2.100	307,484	-0.28(-11.76%)
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%)