Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2007	16.51	16.58	16.00	16.40	337,692	-0.15(-0.91%)
Jul 31, 2007	17.17	17.23	16.19	16.55	413,039	-0.20(-1.19%)
Jul 30, 2007	16.88	17.04	16.45	16.75	440,012	+0.28(+1.70%)
Jul 27, 2007	17.50	17.51	16.38	16.47	704,805	-0.78(-4.52%)
Jul 26, 2007	17.10	17.53	16.00	17.25	1,398,933	-0.38(-2.16%)
Jul 25, 2007	17.85	18.08	17.48	17.63	704,975	-0.07(-0.40%)
Jul 24, 2007	17.30	18.13	17.02	17.70	1,076,891	+0.49(+2.85%)
Jul 23, 2007	17.15	17.32	17.05	17.21	800,710	+0.10(+0.58%)
Jul 20, 2007	17.81	18.00	16.97	17.11	1,193,105	+0.26(+1.54%)
Jul 19, 2007	17.30	17.48	16.80	16.85	863,452	+0.00(+0.00%)
Jul 18, 2007	18.40	18.50	16.80	16.85	3,637,459	-2.41(-12.51%)
Jul 17, 2007	20.05	20.05	19.15	19.26	740,121	-0.71(-3.56%)
Jul 16, 2007	20.88	20.88	19.92	19.97	977,835	-1.13(-5.36%)
Jul 13, 2007	22.65	22.67	21.00	21.10	693,184	-1.52(-6.72%)
Jul 12, 2007	23.02	23.05	22.00	22.62	637,444	-0.40(-1.74%)
Jul 11, 2007	23.02	23.10	22.33	23.02	539,852	-0.11(-0.48%)
Jul 10, 2007	22.18	23.82	22.08	23.13	494,983	+0.51(+2.25%)
Jul 09, 2007	22.02	22.84	22.01	22.62	606,121	+0.66(+3.01%)
Jul 06, 2007	21.06	22.18	20.57	21.96	932,880	+1.21(+5.83%)
Jul 05, 2007	19.83	21.69	18.92	20.75	1,461,364	+1.40(+7.24%)
Jul 03, 2007	18.99	20.53	18.90	19.35	280,407	+0.45(+2.38%)
Jul 02, 2007	19.50	19.54	18.61	18.90	858,842	-0.88(-4.45%)
Jun 29, 2007	15.89	20.38	15.13	19.78	4,211,213	+4.21(+27.04%)
Jun 28, 2007	16.76	16.91	15.49	15.57	1,379,288	-1.43(-8.41%)
Jun 27, 2007	17.55	17.75	16.90	17.00	907,298	-0.65(-3.68%)
Jun 26, 2007	17.89	17.99	17.37	17.65	399,369	-0.12(-0.68%)
Jun 25, 2007	18.50	18.75	17.35	17.77	973,320	-0.83(-4.46%)
Jun 22, 2007	19.00	19.00	18.51	18.60	680,984	-0.40(-2.11%)
Jun 21, 2007	19.93	20.00	18.67	19.00	621,192	-0.63(-3.21%)
Jun 20, 2007	20.10	20.30	19.50	19.63	419,100	-0.37(-1.85%)
Jun 19, 2007	19.40	20.50	19.40	20.00	508,000	+0.42(+2.15%)
Jun 18, 2007	20.00	20.20	19.40	19.58	570,300	-0.42(-2.10%)
Jun 15, 2007	19.75	20.44	19.61	20.00	1,217,800	+0.48(+2.46%)
Jun 14, 2007	20.49	20.49	19.25	19.52	585,200	-0.49(-2.45%)
Jun 13, 2007	19.07	20.49	18.50	20.01	1,815,700	+0.88(+4.60%)
Jun 12, 2007	20.34	20.73	18.85	19.13	1,562,100	-1.12(-5.53%)
Jun 11, 2007	22.18	22.19	20.18	20.25	1,946,480	-1.93(-8.70%)