Akamai Technologies (NQ: AKAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	40.22	40.50	39.03	39.72	3,461,124	-0.50(-1.24%)
May 27, 2010	39.47	40.22	39.02	40.22	3,823,589	+1.37(+3.53%)
May 26, 2010	39.60	40.39	38.67	38.85	3,761,092	-0.06(-0.15%)
May 25, 2010	37.00	38.91	36.79	38.91	3,970,578	-0.12(-0.31%)
May 24, 2010	39.09	39.74	38.77	39.03	3,016,708	+0.10(+0.26%)
May 21, 2010	36.55	39.66	36.30	38.93	4,615,652	+1.30(+3.45%)
May 20, 2010	37.29	38.80	37.14	37.63	5,481,787	-2.32(-5.81%)
May 19, 2010	39.81	40.88	39.08	39.95	4,034,396	-0.53(-1.31%)
May 18, 2010	41.84	42.69	40.39	40.48	6,034,664	-0.55(-1.34%)
May 17, 2010	38.92	41.16	38.87	41.03	8,024,285	+2.13(+5.48%)
May 14, 2010	39.25	39.37	38.10	38.90	2,712,779	-0.85(-2.14%)
May 13, 2010	39.47	40.88	39.25	39.75	5,094,352	+0.33(+0.84%)
May 12, 2010	38.55	39.60	38.55	39.42	3,046,071	+0.90(+2.34%)
May 11, 2010	39.25	39.63	37.50	38.52	3,757,426	+0.14(+0.36%)
May 10, 2010	38.36	39.21	35.56	38.38	5,496,454	+2.67(+7.48%)
May 07, 2010	36.81	36.92	34.40	35.71	8,249,483	-1.68(-4.49%)
May 06, 2010	38.02	38.55	33.95	37.39	6,480,414	-0.71(-1.86%)
May 05, 2010	38.36	38.83	37.39	38.10	4,379,293	-0.29(-0.76%)
May 04, 2010	39.00	39.15	37.90	38.39	3,963,729	-1.37(-3.45%)
May 03, 2010	39.33	40.18	39.30	39.76	4,139,462	+0.93(+2.40%)
Apr 30, 2010	39.63	39.79	38.61	38.83	5,952,357	-0.80(-2.02%)
Apr 29, 2010	36.74	40.10	36.55	39.63	16,666,278	+6.45(+19.44%)
Apr 28, 2010	33.55	33.66	32.89	33.18	4,914,731	-0.52(-1.54%)
Apr 27, 2010	34.52	34.84	33.56	33.70	3,993,348	-0.97(-2.80%)
Apr 26, 2010	34.29	34.86	34.13	34.67	2,755,387	+0.45(+1.32%)
Apr 23, 2010	34.35	34.79	33.97	34.22	2,782,963	-0.13(-0.38%)
Apr 22, 2010	33.20	34.45	33.00	34.35	3,788,230	+0.77(+2.29%)
Apr 21, 2010	33.48	33.69	33.19	33.58	2,539,074	+0.43(+1.30%)
Apr 20, 2010	32.81	33.23	32.70	33.15	2,487,310	+0.68(+2.09%)
Apr 19, 2010	33.00	33.36	32.03	32.47	5,196,936	-0.75(-2.26%)
Apr 16, 2010	33.95	34.09	32.98	33.22	5,526,043	-0.90(-2.64%)
Apr 15, 2010	34.16	34.76	34.04	34.12	3,584,516	-0.04(-0.12%)
Apr 14, 2010	33.70	34.25	33.64	34.16	2,367,673	+0.70(+2.09%)
Apr 13, 2010	33.53	33.59	33.14	33.46	1,937,306	-0.05(-0.15%)
Apr 12, 2010	33.37	33.79	33.24	33.51	2,605,097	+0.30(+0.90%)
Apr 09, 2010	32.60	33.31	32.55	33.21	2,876,603	+0.61(+1.87%)
Apr 08, 2010	32.56	32.64	32.22	32.60	2,569,873	-0.06(-0.18%)
Apr 07, 2010	32.66	32.83	32.38	32.66	3,830,027	-0.17(-0.52%)
Apr 06, 2010	32.44	33.00	32.26	32.83	3,259,946	+0.38(+1.17%)
Apr 05, 2010	31.44	32.59	31.44	32.45	3,079,108	+1.04(+3.31%)
Apr 01, 2010	31.63	31.41	31.41	31.41	2,027,100	-0.01(-0.03%)
Mar 31, 2010	31.43	31.68	31.30	31.42	2,239,570	-0.19(-0.60%)
Mar 30, 2010	31.71	31.94	31.51	31.61	2,916,846	-0.07(-0.22%)
Mar 29, 2010	31.81	32.18	31.63	31.68	2,456,483	+0.00(+0.00%)
Mar 26, 2010	31.77	32.10	31.52	31.68	3,098,274	+0.17(+0.54%)
Mar 25, 2010	31.90	32.16	31.48	31.51	3,885,960	-0.05(-0.16%)
Mar 24, 2010	31.38	31.69	31.23	31.56	4,739,683	+0.04(+0.13%)
Mar 23, 2010	31.38	31.59	31.04	31.52	3,828,218	+0.26(+0.83%)
Mar 22, 2010	30.39	31.26	30.02	31.26	6,050,121	-0.13(-0.41%)
Mar 19, 2010	32.08	32.08	31.32	31.39	4,269,341	-0.55(-1.72%)
Mar 18, 2010	32.21	32.27	31.72	31.94	4,063,440	-0.14(-0.44%)
Mar 17, 2010	31.70	32.46	31.60	32.08	3,357,827	+0.43(+1.36%)
Mar 16, 2010	31.36	31.73	31.13	31.65	4,406,309	+0.37(+1.18%)
Mar 15, 2010	31.37	31.54	30.81	31.28	6,041,528	-0.66(-2.07%)
Mar 12, 2010	31.57	32.23	31.15	31.94	8,515,962	+0.53(+1.69%)
Mar 11, 2010	31.19	31.44	30.88	31.41	4,519,221	+0.14(+0.45%)
Mar 10, 2010	30.52	31.33	30.27	31.27	7,390,763	+0.86(+2.83%)
Mar 09, 2010	29.56	30.45	29.43	30.41	7,938,996	+0.96(+3.26%)
Mar 08, 2010	29.41	29.65	29.26	29.45	4,948,618	+0.25(+0.86%)
Mar 05, 2010	28.45	29.34	28.25	29.20	4,290,135	+0.93(+3.29%)
Mar 04, 2010	28.20	28.43	27.81	28.27	3,773,109	+0.15(+0.53%)
Mar 03, 2010	28.04	28.75	27.75	28.12	7,599,395	+0.67(+2.44%)
Mar 02, 2010	27.50	27.68	27.25	27.45	3,098,624	+0.26(+0.96%)