Akamai Technologies Inc NASDAQ:AKAM Historical Prices

Below are the 6123 trading days of historical prices for AKAM.

#	Exchange	Symbol	Date	Open	High	Low	Close
6123	NASDAQ	AKAM	Fri, Mar 1, 2024	110.55	111.60	109.66	110.24
6122	NASDAQ	AKAM	Thu, Feb 29, 2024	108.92	111.07	108.59	110.92
6121	NASDAQ	AKAM	Wed, Feb 28, 2024	107.66	108.46	107.49	108.14
6120	NASDAQ	AKAM	Tue, Feb 27, 2024	108.20	108.44	107.16	107.76
6119	NASDAQ	AKAM	Mon, Feb 26, 2024	108.11	109.49	107.51	108.07
6118	NASDAQ	AKAM	Fri, Feb 23, 2024	107.69	109.13	107.35	108.17
6117	NASDAQ	AKAM	Thu, Feb 22, 2024	108.47	108.71	106.57	106.95
6116	NASDAQ	AKAM	Wed, Feb 21, 2024	107.80	108.28	107.00	107.16
6115	NASDAQ	AKAM	Tue, Feb 20, 2024	108.60	109.43	108.14	108.36
6114	NASDAQ	AKAM	Fri, Feb 16, 2024	111.05	112.11	108.86	109.19
6113	NASDAQ	AKAM	Thu, Feb 15, 2024	114.20	114.67	111.03	111.57
6112	NASDAQ	AKAM	Wed, Feb 14, 2024	119.12	122.00	113.81	114.80
6111	NASDAQ	AKAM	Tue, Feb 13, 2024	125.52	126.78	124.27	125.05
6110	NASDAQ	AKAM	Mon, Feb 12, 2024	128.55	128.62	126.96	128.15
6109	NASDAQ	AKAM	Fri, Feb 9, 2024	128.05	129.17	126.98	128.32
6108	NASDAQ	AKAM	Thu, Feb 8, 2024	125.09	127.34	125.06	126.78
6107	NASDAQ	AKAM	Wed, Feb 7, 2024	125.05	125.90	124.15	125.57
6106	NASDAQ	AKAM	Tue, Feb 6, 2024	125.00	125.11	123.64	124.48
6105	NASDAQ	AKAM	Mon, Feb 5, 2024	123.96	125.20	122.64	124.61
6104	NASDAQ	AKAM	Fri, Feb 2, 2024	124.17	124.57	122.68	124.41
6103	NASDAQ	AKAM	Thu, Feb 1, 2024	123.46	124.44	122.93	124.04
6102	NASDAQ	AKAM	Wed, Jan 31, 2024	124.50	124.62	122.65	123.23
6101	NASDAQ	AKAM	Tue, Jan 30, 2024	124.63	125.10	124.09	124.66
6100	NASDAQ	AKAM	Mon, Jan 29, 2024	122.66	124.58	121.83	124.53
6099	NASDAQ	AKAM	Fri, Jan 26, 2024	123.78	123.94	122.90	123.06
6098	NASDAQ	AKAM	Thu, Jan 25, 2024	123.95	124.17	122.31	123.66
6097	NASDAQ	AKAM	Wed, Jan 24, 2024	123.99	125.50	123.62	123.76
6096	NASDAQ	AKAM	Tue, Jan 23, 2024	122.15	123.27	121.66	123.23
6095	NASDAQ	AKAM	Mon, Jan 22, 2024	121.41	122.19	121.06	121.89
6094	NASDAQ	AKAM	Fri, Jan 19, 2024	119.64	120.68	119.23	120.35
6093	NASDAQ	AKAM	Thu, Jan 18, 2024	118.16	119.56	117.96	119.33
6092	NASDAQ	AKAM	Wed, Jan 17, 2024	118.12	118.47	117.67	117.71
6091	NASDAQ	AKAM	Tue, Jan 16, 2024	117.58	118.92	117.35	118.47
6090	NASDAQ	AKAM	Fri, Jan 12, 2024	117.95	118.67	117.44	118.10
6089	NASDAQ	AKAM	Thu, Jan 11, 2024	116.10	117.40	115.50	117.28
6088	NASDAQ	AKAM	Wed, Jan 10, 2024	115.60	116.32	115.34	116.08
6087	NASDAQ	AKAM	Tue, Jan 9, 2024	115.84	116.56	115.51	115.70
6086	NASDAQ	AKAM	Mon, Jan 8, 2024	114.64	116.04	114.64	115.99
6085	NASDAQ	AKAM	Fri, Jan 5, 2024	114.64	115.21	114.10	114.33
6084	NASDAQ	AKAM	Thu, Jan 4, 2024	116.09	116.37	114.61	114.63
6083	NASDAQ	AKAM	Wed, Jan 3, 2024	116.60	116.90	115.69	116.31
6082	NASDAQ	AKAM	Tue, Jan 2, 2024	117.14	117.42	116.38	116.88
6081	NASDAQ	AKAM	Fri, Dec 29, 2023	118.92	119.09	117.66	118.35
6080	NASDAQ	AKAM	Thu, Dec 28, 2023	119.25	119.38	118.95	119.02
6079	NASDAQ	AKAM	Wed, Dec 27, 2023	119.50	119.92	118.62	119.00
6078	NASDAQ	AKAM	Tue, Dec 26, 2023	119.54	119.82	119.31	119.48
6077	NASDAQ	AKAM	Fri, Dec 22, 2023	119.88	120.18	119.27	119.62
6076	NASDAQ	AKAM	Thu, Dec 21, 2023	119.90	120.11	118.82	119.49
6075	NASDAQ	AKAM	Wed, Dec 20, 2023	120.18	120.50	119.20	119.36
6074	NASDAQ	AKAM	Tue, Dec 19, 2023	120.23	120.61	119.59	120.18
6073	NASDAQ	AKAM	Mon, Dec 18, 2023	119.48	120.06	118.86	119.94
6072	NASDAQ	AKAM	Fri, Dec 15, 2023	118.45	119.28	117.79	119.14
6071	NASDAQ	AKAM	Thu, Dec 14, 2023	117.65	119.66	117.49	118.33
6070	NASDAQ	AKAM	Wed, Dec 13, 2023	115.66	117.51	115.26	117.50
6069	NASDAQ	AKAM	Tue, Dec 12, 2023	114.56	115.77	114.53	115.33
6068	NASDAQ	AKAM	Mon, Dec 11, 2023	114.41	115.03	114.15	114.72
6067	NASDAQ	AKAM	Fri, Dec 8, 2023	114.37	114.92	114.01	114.41
6066	NASDAQ	AKAM	Thu, Dec 7, 2023	114.78	115.52	114.15	114.93
6065	NASDAQ	AKAM	Wed, Dec 6, 2023	116.01	116.24	114.43	114.47
6064	NASDAQ	AKAM	Tue, Dec 5, 2023	115.33	115.70	114.87	115.62
6063	NASDAQ	AKAM	Mon, Dec 4, 2023	115.45	116.88	115.45	115.90
6062	NASDAQ	AKAM	Fri, Dec 1, 2023	115.63	116.33	114.34	116.03
6061	NASDAQ	AKAM	Thu, Nov 30, 2023	115.78	116.10	114.62	115.53
6060	NASDAQ	AKAM	Wed, Nov 29, 2023	114.83	116.08	114.83	115.70
6059	NASDAQ	AKAM	Tue, Nov 28, 2023	113.30	114.67	113.30	114.65
6058	NASDAQ	AKAM	Mon, Nov 27, 2023	113.67	114.01	113.21	113.75
6057	NASDAQ	AKAM	Fri, Nov 24, 2023	113.50	113.84	112.94	113.65
6056	NASDAQ	AKAM	Wed, Nov 22, 2023	113.49	114.16	113.26	113.57
6055	NASDAQ	AKAM	Tue, Nov 21, 2023	112.56	113.48	112.14	113.13
6054	NASDAQ	AKAM	Mon, Nov 20, 2023	112.09	112.97	111.99	112.47
6053	NASDAQ	AKAM	Fri, Nov 17, 2023	111.47	112.38	111.29	112.37
6052	NASDAQ	AKAM	Thu, Nov 16, 2023	112.00	112.60	111.31	111.37
6051	NASDAQ	AKAM	Wed, Nov 15, 2023	112.50	112.79	111.79	112.06
6050	NASDAQ	AKAM	Tue, Nov 14, 2023	112.00	112.43	111.38	112.12
6049	NASDAQ	AKAM	Mon, Nov 13, 2023	110.51	111.27	110.20	110.98
6048	NASDAQ	AKAM	Fri, Nov 10, 2023	110.19	110.97	109.53	110.77
6047	NASDAQ	AKAM	Thu, Nov 9, 2023	110.50	110.80	109.16	109.79
6046	NASDAQ	AKAM	Wed, Nov 8, 2023	109.62	111.80	107.61	110.56
6045	NASDAQ	AKAM	Tue, Nov 7, 2023	109.50	111.32	108.75	108.86
6044	NASDAQ	AKAM	Mon, Nov 6, 2023	108.47	108.50	107.77	108.44
6043	NASDAQ	AKAM	Fri, Nov 3, 2023	105.89	108.52	105.65	108.50
6042	NASDAQ	AKAM	Thu, Nov 2, 2023	104.11	105.59	104.11	105.27
6041	NASDAQ	AKAM	Wed, Nov 1, 2023	103.39	104.10	103.10	103.89
6040	NASDAQ	AKAM	Tue, Oct 31, 2023	102.96	103.68	102.54	103.33
6039	NASDAQ	AKAM	Mon, Oct 30, 2023	102.83	103.34	101.70	102.57
6038	NASDAQ	AKAM	Fri, Oct 27, 2023	101.59	102.59	101.45	102.01
6037	NASDAQ	AKAM	Thu, Oct 26, 2023	103.14	103.50	101.14	101.85
6036	NASDAQ	AKAM	Wed, Oct 25, 2023	103.88	104.27	102.26	102.60
6035	NASDAQ	AKAM	Tue, Oct 24, 2023	104.16	104.92	103.33	104.27
6034	NASDAQ	AKAM	Mon, Oct 23, 2023	103.84	104.42	103.30	103.48
6033	NASDAQ	AKAM	Fri, Oct 20, 2023	107.07	107.26	103.89	104.02
6032	NASDAQ	AKAM	Thu, Oct 19, 2023	107.34	108.65	106.21	106.99
6031	NASDAQ	AKAM	Wed, Oct 18, 2023	107.03	108.28	106.88	107.11
6030	NASDAQ	AKAM	Tue, Oct 17, 2023	107.30	108.32	107.18	107.64
6029	NASDAQ	AKAM	Mon, Oct 16, 2023	106.93	107.67	106.35	107.38
6028	NASDAQ	AKAM	Fri, Oct 13, 2023	107.65	108.16	105.87	106.61
6027	NASDAQ	AKAM	Thu, Oct 12, 2023	108.61	108.96	107.05	107.66
6026	NASDAQ	AKAM	Wed, Oct 11, 2023	108.57	109.24	107.60	108.37
6025	NASDAQ	AKAM	Tue, Oct 10, 2023	105.62	108.52	105.49	108.19
6024	NASDAQ	AKAM	Mon, Oct 9, 2023	105.20	106.15	104.60	105.73
6023	NASDAQ	AKAM	Fri, Oct 6, 2023	104.76	106.81	103.79	105.76
6022	NASDAQ	AKAM	Thu, Oct 5, 2023	106.54	106.85	105.30	105.66
6021	NASDAQ	AKAM	Wed, Oct 4, 2023	105.84	106.82	105.83	106.54
6020	NASDAQ	AKAM	Tue, Oct 3, 2023	106.39	106.61	105.08	105.62
6019	NASDAQ	AKAM	Mon, Oct 2, 2023	106.73	107.48	105.83	106.83
6018	NASDAQ	AKAM	Fri, Sep 29, 2023	107.00	107.67	106.47	106.54
6017	NASDAQ	AKAM	Thu, Sep 28, 2023	106.59	107.94	106.19	107.04
6016	NASDAQ	AKAM	Wed, Sep 27, 2023	106.67	107.67	106.36	106.96
6015	NASDAQ	AKAM	Tue, Sep 26, 2023	107.04	108.14	105.72	106.25
6014	NASDAQ	AKAM	Mon, Sep 25, 2023	107.29	107.92	107.14	107.61
6013	NASDAQ	AKAM	Fri, Sep 22, 2023	108.29	108.39	107.13	107.55
6012	NASDAQ	AKAM	Thu, Sep 21, 2023	107.66	108.85	106.70	107.93
6011	NASDAQ	AKAM	Wed, Sep 20, 2023	107.09	109.05	106.85	108.49
6010	NASDAQ	AKAM	Tue, Sep 19, 2023	105.36	106.63	105.08	106.62
6009	NASDAQ	AKAM	Mon, Sep 18, 2023	103.92	105.85	103.83	105.59
6008	NASDAQ	AKAM	Fri, Sep 15, 2023	105.67	106.06	104.34	104.50
6007	NASDAQ	AKAM	Thu, Sep 14, 2023	105.05	105.95	104.86	105.52
6006	NASDAQ	AKAM	Wed, Sep 13, 2023	104.39	104.94	103.88	104.79
6005	NASDAQ	AKAM	Tue, Sep 12, 2023	104.20	105.34	103.93	104.01
6004	NASDAQ	AKAM	Mon, Sep 11, 2023	104.75	104.75	104.75	104.75
6003	NASDAQ	AKAM	Fri, Sep 8, 2023	103.99	105.31	103.94	104.68
6002	NASDAQ	AKAM	Thu, Sep 7, 2023	104.10	106.14	103.64	104.07
6001	NASDAQ	AKAM	Wed, Sep 6, 2023	104.51	105.13	103.58	103.80
6000	NASDAQ	AKAM	Tue, Sep 5, 2023	104.65	105.49	104.43	104.55
5999	NASDAQ	AKAM	Fri, Sep 1, 2023	105.75	105.97	105.24	105.35
5998	NASDAQ	AKAM	Thu, Aug 31, 2023	105.00	105.62	104.87	105.09
5997	NASDAQ	AKAM	Wed, Aug 30, 2023	104.21	104.94	103.78	104.64
5996	NASDAQ	AKAM	Tue, Aug 29, 2023	103.23	104.40	103.03	104.40
5995	NASDAQ	AKAM	Mon, Aug 28, 2023	103.00	103.71	102.83	103.22
5994	NASDAQ	AKAM	Fri, Aug 25, 2023	102.30	103.23	101.80	102.82
5993	NASDAQ	AKAM	Thu, Aug 24, 2023	102.63	102.90	101.63	101.65
5992	NASDAQ	AKAM	Wed, Aug 23, 2023	101.83	102.65	101.11	102.44
5991	NASDAQ	AKAM	Tue, Aug 22, 2023	100.98	101.99	100.94	101.23
5990	NASDAQ	AKAM	Mon, Aug 21, 2023	101.00	101.59	100.34	100.59
5989	NASDAQ	AKAM	Fri, Aug 18, 2023	99.53	101.48	99.22	100.90
5988	NASDAQ	AKAM	Thu, Aug 17, 2023	101.73	102.03	99.75	100.21
5987	NASDAQ	AKAM	Wed, Aug 16, 2023	102.50	102.92	101.52	101.68
5986	NASDAQ	AKAM	Tue, Aug 15, 2023	102.42	103.70	101.66	103.11
5985	NASDAQ	AKAM	Mon, Aug 14, 2023	104.00	104.00	103.09	103.95
5984	NASDAQ	AKAM	Fri, Aug 11, 2023	103.94	104.52	103.15	104.34
5983	NASDAQ	AKAM	Thu, Aug 10, 2023	103.70	104.17	102.08	103.95
5982	NASDAQ	AKAM	Wed, Aug 9, 2023	101.50	107.47	101.08	102.99
5981	NASDAQ	AKAM	Tue, Aug 8, 2023	94.37	95.29	93.56	94.95
5980	NASDAQ	AKAM	Mon, Aug 7, 2023	92.97	95.88	92.73	95.33
5979	NASDAQ	AKAM	Fri, Aug 4, 2023	93.34	93.48	92.36	92.63
5978	NASDAQ	AKAM	Thu, Aug 3, 2023	92.44	93.16	91.84	92.74
5977	NASDAQ	AKAM	Wed, Aug 2, 2023	93.20	93.20	92.26	92.42
5976	NASDAQ	AKAM	Tue, Aug 1, 2023	93.91	94.74	93.75	94.02
5975	NASDAQ	AKAM	Mon, Jul 31, 2023	94.23	95.21	94.13	94.50
5974	NASDAQ	AKAM	Fri, Jul 28, 2023	94.84	95.22	94.26	94.64
5973	NASDAQ	AKAM	Thu, Jul 27, 2023	95.00	95.36	93.68	93.99
5972	NASDAQ	AKAM	Wed, Jul 26, 2023	93.41	94.33	93.32	94.19
5971	NASDAQ	AKAM	Tue, Jul 25, 2023	92.89	93.77	92.87	93.57
5970	NASDAQ	AKAM	Mon, Jul 24, 2023	92.55	92.87	92.00	92.80
5969	NASDAQ	AKAM	Fri, Jul 21, 2023	92.77	93.06	91.94	92.38
5968	NASDAQ	AKAM	Thu, Jul 20, 2023	93.23	93.33	91.73	92.18
5967	NASDAQ	AKAM	Wed, Jul 19, 2023	93.84	94.80	93.71	93.98
5966	NASDAQ	AKAM	Tue, Jul 18, 2023	92.30	93.89	92.00	93.80
5965	NASDAQ	AKAM	Mon, Jul 17, 2023	92.18	92.89	92.14	92.46
5964	NASDAQ	AKAM	Fri, Jul 14, 2023	92.81	93.06	91.99	92.32
5963	NASDAQ	AKAM	Thu, Jul 13, 2023	91.53	93.68	91.34	93.03
5962	NASDAQ	AKAM	Wed, Jul 12, 2023	91.93	91.93	90.39	91.03
5961	NASDAQ	AKAM	Tue, Jul 11, 2023	91.00	91.38	90.57	90.94
5960	NASDAQ	AKAM	Mon, Jul 10, 2023	89.51	90.93	89.40	90.83
5959	NASDAQ	AKAM	Fri, Jul 7, 2023	89.21	90.49	89.08	89.77
5958	NASDAQ	AKAM	Thu, Jul 6, 2023	89.35	89.70	88.90	89.50
5957	NASDAQ	AKAM	Wed, Jul 5, 2023	90.60	90.84	90.06	90.22
5956	NASDAQ	AKAM	Mon, Jul 3, 2023	89.61	91.39	89.44	91.32
5955	NASDAQ	AKAM	Fri, Jun 30, 2023	90.00	90.77	89.48	89.87
5954	NASDAQ	AKAM	Thu, Jun 29, 2023	88.66	89.27	88.40	89.19
5953	NASDAQ	AKAM	Wed, Jun 28, 2023	89.22	89.35	88.56	89.05
5952	NASDAQ	AKAM	Tue, Jun 27, 2023	88.67	89.88	88.54	89.35
5951	NASDAQ	AKAM	Mon, Jun 26, 2023	88.37	88.89	88.17	88.45
5950	NASDAQ	AKAM	Fri, Jun 23, 2023	87.78	88.94	87.54	88.63
5949	NASDAQ	AKAM	Thu, Jun 22, 2023	87.64	88.37	86.94	88.26
5948	NASDAQ	AKAM	Wed, Jun 21, 2023	90.24	90.49	87.81	88.07
5947	NASDAQ	AKAM	Tue, Jun 20, 2023	91.20	91.91	90.25	90.68
5946	NASDAQ	AKAM	Fri, Jun 16, 2023	92.37	92.69	91.14	91.50
5945	NASDAQ	AKAM	Thu, Jun 15, 2023	91.18	92.51	91.18	92.07
5944	NASDAQ	AKAM	Wed, Jun 14, 2023	91.74	92.28	91.06	91.99
5943	NASDAQ	AKAM	Tue, Jun 13, 2023	92.80	92.96	91.57	91.77
5942	NASDAQ	AKAM	Mon, Jun 12, 2023	92.43	92.59	91.61	92.39
5941	NASDAQ	AKAM	Fri, Jun 9, 2023	92.50	93.24	91.88	92.48
5940	NASDAQ	AKAM	Thu, Jun 8, 2023	93.80	93.80	92.49	92.62
5939	NASDAQ	AKAM	Wed, Jun 7, 2023	93.55	93.88	92.76	92.88
5938	NASDAQ	AKAM	Tue, Jun 6, 2023	93.82	93.82	92.93	93.31
5937	NASDAQ	AKAM	Mon, Jun 5, 2023	92.88	94.19	92.51	93.84
5936	NASDAQ	AKAM	Fri, Jun 2, 2023	92.00	93.69	92.00	93.51
5935	NASDAQ	AKAM	Thu, Jun 1, 2023	91.89	92.10	91.29	91.45
5934	NASDAQ	AKAM	Wed, May 31, 2023	91.55	92.90	91.53	92.12
5933	NASDAQ	AKAM	Tue, May 30, 2023	91.06	92.72	91.06	92.11
5932	NASDAQ	AKAM	Fri, May 26, 2023	89.18	90.67	89.07	90.57
5931	NASDAQ	AKAM	Thu, May 25, 2023	88.17	89.36	87.84	89.06
5930	NASDAQ	AKAM	Wed, May 24, 2023	86.73	87.96	86.31	87.64
5929	NASDAQ	AKAM	Tue, May 23, 2023	87.70	88.27	87.01	87.03
5928	NASDAQ	AKAM	Mon, May 22, 2023	87.50	88.32	87.22	87.95
5927	NASDAQ	AKAM	Fri, May 19, 2023	87.81	88.33	87.25	87.27
5926	NASDAQ	AKAM	Thu, May 18, 2023	86.52	87.91	86.26	87.77
5925	NASDAQ	AKAM	Wed, May 17, 2023	86.70	87.36	86.42	86.77
5924	NASDAQ	AKAM	Tue, May 16, 2023	85.50	87.09	85.35	86.87
5923	NASDAQ	AKAM	Mon, May 15, 2023	85.23	86.19	85.15	85.92
5922	NASDAQ	AKAM	Fri, May 12, 2023	86.18	86.22	84.19	85.32
5921	NASDAQ	AKAM	Thu, May 11, 2023	85.32	86.05	84.91	85.92
5920	NASDAQ	AKAM	Wed, May 10, 2023	83.20	86.50	83.12	85.54
5919	NASDAQ	AKAM	Tue, May 9, 2023	79.00	79.35	78.48	78.88
5918	NASDAQ	AKAM	Mon, May 8, 2023	78.88	79.59	78.35	79.35
5917	NASDAQ	AKAM	Fri, May 5, 2023	77.37	78.82	77.25	78.56
5916	NASDAQ	AKAM	Thu, May 4, 2023	78.28	78.76	76.85	77.04
5915	NASDAQ	AKAM	Wed, May 3, 2023	79.30	79.65	78.35	78.46
5914	NASDAQ	AKAM	Tue, May 2, 2023	80.01	80.08	78.85	78.96
5913	NASDAQ	AKAM	Mon, May 1, 2023	81.80	81.94	80.36	80.54
5912	NASDAQ	AKAM	Fri, Apr 28, 2023	81.20	82.03	81.12	81.97
5911	NASDAQ	AKAM	Thu, Apr 27, 2023	79.66	81.91	79.49	81.72
5910	NASDAQ	AKAM	Wed, Apr 26, 2023	79.62	80.09	78.26	78.70
5909	NASDAQ	AKAM	Tue, Apr 25, 2023	80.31	80.64	79.46	79.47
5908	NASDAQ	AKAM	Mon, Apr 24, 2023	80.91	81.14	80.32	80.65
5907	NASDAQ	AKAM	Fri, Apr 21, 2023	80.90	81.32	80.73	80.94
5906	NASDAQ	AKAM	Thu, Apr 20, 2023	81.85	82.00	80.54	80.85
5905	NASDAQ	AKAM	Wed, Apr 19, 2023	82.80	83.28	82.05	82.20
5904	NASDAQ	AKAM	Tue, Apr 18, 2023	83.29	83.35	82.40	82.82
5903	NASDAQ	AKAM	Mon, Apr 17, 2023	82.54	83.14	82.47	82.93
5902	NASDAQ	AKAM	Fri, Apr 14, 2023	82.67	83.00	82.03	82.55
5901	NASDAQ	AKAM	Thu, Apr 13, 2023	81.48	83.34	81.28	83.17
5900	NASDAQ	AKAM	Wed, Apr 12, 2023	81.24	81.72	80.63	81.18
5899	NASDAQ	AKAM	Tue, Apr 11, 2023	79.78	81.24	79.19	80.72
5898	NASDAQ	AKAM	Mon, Apr 10, 2023	78.38	78.63	77.51	78.23
5897	NASDAQ	AKAM	Thu, Apr 6, 2023	77.28	78.99	77.09	78.92
5896	NASDAQ	AKAM	Wed, Apr 5, 2023	77.71	77.75	76.88	77.41
5895	NASDAQ	AKAM	Tue, Apr 4, 2023	77.88	77.99	77.13	77.57
5894	NASDAQ	AKAM	Mon, Apr 3, 2023	78.30	78.50	77.52	77.88
5893	NASDAQ	AKAM	Fri, Mar 31, 2023	76.85	78.40	76.76	78.30
5892	NASDAQ	AKAM	Thu, Mar 30, 2023	76.97	77.06	76.28	76.55
5891	NASDAQ	AKAM	Wed, Mar 29, 2023	76.99	77.21	76.33	76.73
5890	NASDAQ	AKAM	Tue, Mar 28, 2023	76.05	76.69	75.88	76.58
5889	NASDAQ	AKAM	Mon, Mar 27, 2023	76.60	76.94	76.02	76.37
5888	NASDAQ	AKAM	Fri, Mar 24, 2023	75.18	76.15	74.07	76.05
5887	NASDAQ	AKAM	Thu, Mar 23, 2023	74.74	76.01	74.50	75.05
5886	NASDAQ	AKAM	Wed, Mar 22, 2023	75.27	76.25	74.08	74.15
5885	NASDAQ	AKAM	Tue, Mar 21, 2023	75.06	75.98	74.72	75.70
5884	NASDAQ	AKAM	Mon, Mar 20, 2023	73.45	75.24	72.86	75.14
5883	NASDAQ	AKAM	Fri, Mar 17, 2023	72.89	73.93	72.48	73.61
5882	NASDAQ	AKAM	Thu, Mar 16, 2023	72.14	72.67	71.36	72.53
5881	NASDAQ	AKAM	Wed, Mar 15, 2023	71.32	72.53	71.21	71.94
5880	NASDAQ	AKAM	Tue, Mar 14, 2023	71.76	72.65	71.09	71.83
5879	NASDAQ	AKAM	Mon, Mar 13, 2023	71.71	72.22	70.65	70.75
5878	NASDAQ	AKAM	Fri, Mar 10, 2023	73.39	73.65	71.55	71.96
5877	NASDAQ	AKAM	Thu, Mar 9, 2023	74.42	75.02	73.63	73.70
5876	NASDAQ	AKAM	Wed, Mar 8, 2023	74.91	75.40	74.22	74.41
5875	NASDAQ	AKAM	Tue, Mar 7, 2023	75.28	75.78	74.37	74.72
5874	NASDAQ	AKAM	Mon, Mar 6, 2023	76.00	76.40	74.67	74.94
5873	NASDAQ	AKAM	Fri, Mar 3, 2023	74.06	75.88	74.01	75.65
5872	NASDAQ	AKAM	Thu, Mar 2, 2023	72.63	73.93	72.63	73.51
5871	NASDAQ	AKAM	Wed, Mar 1, 2023	72.36	73.30	72.14	73.05
5870	NASDAQ	AKAM	Tue, Feb 28, 2023	72.95	73.73	72.55	72.60
5869	NASDAQ	AKAM	Mon, Feb 27, 2023	73.15	74.42	73.07	73.30
5868	NASDAQ	AKAM	Fri, Feb 24, 2023	74.21	74.29	72.56	72.71
5867	NASDAQ	AKAM	Thu, Feb 23, 2023	76.74	76.90	74.47	75.15
5866	NASDAQ	AKAM	Wed, Feb 22, 2023	76.77	77.35	75.98	76.85
5865	NASDAQ	AKAM	Tue, Feb 21, 2023	76.73	77.06	75.65	76.40
5864	NASDAQ	AKAM	Fri, Feb 17, 2023	76.68	77.42	75.61	77.30
5863	NASDAQ	AKAM	Thu, Feb 16, 2023	78.03	78.90	76.73	77.07
5862	NASDAQ	AKAM	Wed, Feb 15, 2023	81.53	81.53	78.32	78.66
5861	NASDAQ	AKAM	Tue, Feb 14, 2023	87.99	88.89	87.26	87.79
5860	NASDAQ	AKAM	Mon, Feb 13, 2023	85.63	88.01	85.52	87.97
5859	NASDAQ	AKAM	Fri, Feb 10, 2023	85.13	86.32	84.73	85.50
5858	NASDAQ	AKAM	Thu, Feb 9, 2023	87.07	87.49	85.48	85.71
5857	NASDAQ	AKAM	Wed, Feb 8, 2023	88.12	88.31	86.00	86.23
5856	NASDAQ	AKAM	Tue, Feb 7, 2023	87.16	88.29	86.64	88.16
5855	NASDAQ	AKAM	Mon, Feb 6, 2023	88.51	88.73	87.06	87.49
5854	NASDAQ	AKAM	Fri, Feb 3, 2023	89.52	90.36	89.04	89.33
5853	NASDAQ	AKAM	Thu, Feb 2, 2023	90.00	91.77	89.82	91.28
5852	NASDAQ	AKAM	Wed, Feb 1, 2023	88.28	89.99	87.85	89.58
5851	NASDAQ	AKAM	Tue, Jan 31, 2023	87.47	89.04	87.29	88.95
5850	NASDAQ	AKAM	Mon, Jan 30, 2023	87.15	87.71	86.96	87.34
5849	NASDAQ	AKAM	Fri, Jan 27, 2023	87.42	87.81	86.92	87.42
5848	NASDAQ	AKAM	Thu, Jan 26, 2023	87.40	87.74	86.72	87.46
5847	NASDAQ	AKAM	Wed, Jan 25, 2023	87.14	87.20	85.66	86.62
5846	NASDAQ	AKAM	Tue, Jan 24, 2023	87.51	88.55	87.11	87.75
5845	NASDAQ	AKAM	Mon, Jan 23, 2023	87.99	89.29	87.84	89.19
5844	NASDAQ	AKAM	Fri, Jan 20, 2023	86.69	88.30	86.38	88.13
5843	NASDAQ	AKAM	Thu, Jan 19, 2023	87.24	87.98	86.54	86.59
5842	NASDAQ	AKAM	Wed, Jan 18, 2023	88.94	89.75	87.72	87.80
5841	NASDAQ	AKAM	Tue, Jan 17, 2023	88.86	89.21	88.45	88.88
5840	NASDAQ	AKAM	Fri, Jan 13, 2023	88.01	89.28	87.77	88.70
5839	NASDAQ	AKAM	Thu, Jan 12, 2023	88.87	89.07	87.80	88.64
5838	NASDAQ	AKAM	Wed, Jan 11, 2023	88.00	88.89	87.60	88.73
5837	NASDAQ	AKAM	Tue, Jan 10, 2023	86.42	87.78	86.38	87.39
5836	NASDAQ	AKAM	Mon, Jan 9, 2023	86.51	87.62	86.37	86.88
5835	NASDAQ	AKAM	Fri, Jan 6, 2023	85.34	86.21	84.52	85.85
5834	NASDAQ	AKAM	Thu, Jan 5, 2023	85.36	85.50	84.27	84.62
5833	NASDAQ	AKAM	Wed, Jan 4, 2023	85.77	86.21	84.93	85.86
5832	NASDAQ	AKAM	Tue, Jan 3, 2023	85.00	85.68	84.11	84.97
5831	NASDAQ	AKAM	Fri, Dec 30, 2022	83.93	84.89	83.61	84.30
5830	NASDAQ	AKAM	Thu, Dec 29, 2022	83.59	84.78	83.59	84.70
5829	NASDAQ	AKAM	Wed, Dec 28, 2022	83.44	84.08	83.29	83.50
5828	NASDAQ	AKAM	Tue, Dec 27, 2022	83.18	83.89	82.64	83.50
5827	NASDAQ	AKAM	Fri, Dec 23, 2022	82.55	83.47	82.02	83.16
5826	NASDAQ	AKAM	Thu, Dec 22, 2022	82.99	83.10	81.34	82.72
5825	NASDAQ	AKAM	Wed, Dec 21, 2022	85.00	85.00	83.51	83.76
5824	NASDAQ	AKAM	Tue, Dec 20, 2022	83.70	84.75	83.50	84.50
5823	NASDAQ	AKAM	Mon, Dec 19, 2022	85.22	85.22	83.78	84.07
5822	NASDAQ	AKAM	Fri, Dec 16, 2022	85.09	85.30	84.20	84.98
5821	NASDAQ	AKAM	Thu, Dec 15, 2022	87.78	87.83	85.11	85.59
5820	NASDAQ	AKAM	Wed, Dec 14, 2022	89.73	90.40	87.99	88.84
5819	NASDAQ	AKAM	Tue, Dec 13, 2022	93.59	93.89	89.57	90.15
5818	NASDAQ	AKAM	Mon, Dec 12, 2022	88.69	90.59	88.66	90.58
5817	NASDAQ	AKAM	Fri, Dec 9, 2022	89.33	89.99	88.97	89.02
5816	NASDAQ	AKAM	Thu, Dec 8, 2022	89.75	91.03	89.19	89.93
5815	NASDAQ	AKAM	Wed, Dec 7, 2022	89.35	90.39	89.35	89.66
5814	NASDAQ	AKAM	Tue, Dec 6, 2022	91.50	91.50	88.86	89.81
5813	NASDAQ	AKAM	Mon, Dec 5, 2022	92.79	93.07	91.45	91.60
5812	NASDAQ	AKAM	Fri, Dec 2, 2022	93.86	94.05	93.44	93.79
5811	NASDAQ	AKAM	Thu, Dec 1, 2022	95.00	96.14	94.38	95.20
5810	NASDAQ	AKAM	Wed, Nov 30, 2022	90.76	95.18	90.75	94.86
5809	NASDAQ	AKAM	Tue, Nov 29, 2022	91.27	91.76	90.50	91.03
5808	NASDAQ	AKAM	Mon, Nov 28, 2022	91.80	93.38	91.45	91.55
5807	NASDAQ	AKAM	Fri, Nov 25, 2022	91.82	92.64	91.81	92.52
5806	NASDAQ	AKAM	Wed, Nov 23, 2022	91.76	92.42	91.43	91.92
5805	NASDAQ	AKAM	Tue, Nov 22, 2022	91.24	91.78	90.72	91.73
5804	NASDAQ	AKAM	Mon, Nov 21, 2022	90.91	91.43	90.06	90.92
5803	NASDAQ	AKAM	Fri, Nov 18, 2022	91.83	92.47	90.60	90.95
5802	NASDAQ	AKAM	Thu, Nov 17, 2022	89.30	91.62	89.10	90.79
5801	NASDAQ	AKAM	Wed, Nov 16, 2022	91.84	92.09	90.14	90.82
5800	NASDAQ	AKAM	Tue, Nov 15, 2022	93.07	93.85	91.99	92.46
5799	NASDAQ	AKAM	Mon, Nov 14, 2022	92.12	93.05	91.42	91.53
5798	NASDAQ	AKAM	Fri, Nov 11, 2022	92.92	93.72	92.32	93.35
5797	NASDAQ	AKAM	Thu, Nov 10, 2022	91.80	93.12	90.95	92.92
5796	NASDAQ	AKAM	Wed, Nov 9, 2022	82.75	90.57	82.36	89.08
5795	NASDAQ	AKAM	Tue, Nov 8, 2022	83.41	86.02	82.78	83.89
5794	NASDAQ	AKAM	Mon, Nov 7, 2022	84.55	84.97	82.91	83.86
5793	NASDAQ	AKAM	Fri, Nov 4, 2022	83.64	84.67	82.33	84.10
5792	NASDAQ	AKAM	Thu, Nov 3, 2022	83.99	84.50	83.16	83.36
5791	NASDAQ	AKAM	Wed, Nov 2, 2022	87.93	88.80	85.38	85.41
5790	NASDAQ	AKAM	Tue, Nov 1, 2022	89.27	89.52	87.07	88.10
5789	NASDAQ	AKAM	Mon, Oct 31, 2022	89.00	89.26	87.67	88.33
5788	NASDAQ	AKAM	Fri, Oct 28, 2022	87.94	89.97	87.90	89.21
5787	NASDAQ	AKAM	Thu, Oct 27, 2022	86.63	87.93	86.04	87.58
5786	NASDAQ	AKAM	Wed, Oct 26, 2022	86.74	88.37	86.74	86.76
5785	NASDAQ	AKAM	Tue, Oct 25, 2022	86.96	88.77	86.78	88.45
5784	NASDAQ	AKAM	Mon, Oct 24, 2022	85.93	86.86	85.17	86.39
5783	NASDAQ	AKAM	Fri, Oct 21, 2022	83.19	86.06	82.92	85.88
5782	NASDAQ	AKAM	Thu, Oct 20, 2022	83.22	85.68	83.22	84.16
5781	NASDAQ	AKAM	Wed, Oct 19, 2022	83.37	84.27	82.49	82.94
5780	NASDAQ	AKAM	Tue, Oct 18, 2022	84.08	84.57	83.16	84.38
5779	NASDAQ	AKAM	Mon, Oct 17, 2022	81.61	82.85	81.26	82.54
5778	NASDAQ	AKAM	Fri, Oct 14, 2022	81.54	82.02	79.84	79.98
5777	NASDAQ	AKAM	Thu, Oct 13, 2022	76.79	80.86	76.28	80.46
5776	NASDAQ	AKAM	Wed, Oct 12, 2022	78.01	79.33	77.81	78.41
5775	NASDAQ	AKAM	Tue, Oct 11, 2022	79.69	79.80	77.76	78.06
5774	NASDAQ	AKAM	Mon, Oct 10, 2022	82.38	82.59	79.59	79.88
5773	NASDAQ	AKAM	Fri, Oct 7, 2022	83.28	83.50	81.84	82.08
5772	NASDAQ	AKAM	Thu, Oct 6, 2022	85.09	85.79	84.21	84.44
5771	NASDAQ	AKAM	Wed, Oct 5, 2022	85.72	86.31	84.87	85.38
5770	NASDAQ	AKAM	Tue, Oct 4, 2022	84.94	87.37	84.85	87.16
5769	NASDAQ	AKAM	Mon, Oct 3, 2022	80.79	84.49	80.22	83.84
5768	NASDAQ	AKAM	Fri, Sep 30, 2022	80.80	82.22	80.22	80.32
5767	NASDAQ	AKAM	Thu, Sep 29, 2022	81.38	81.66	79.80	80.50
5766	NASDAQ	AKAM	Wed, Sep 28, 2022	81.17	82.62	80.34	82.25
5765	NASDAQ	AKAM	Tue, Sep 27, 2022	81.24	82.61	80.50	80.92
5764	NASDAQ	AKAM	Mon, Sep 26, 2022	81.26	82.89	80.66	80.71
5763	NASDAQ	AKAM	Fri, Sep 23, 2022	81.88	81.88	80.11	81.11
5762	NASDAQ	AKAM	Thu, Sep 22, 2022	83.29	83.80	81.40	82.09
5761	NASDAQ	AKAM	Wed, Sep 21, 2022	86.22	87.28	83.78	83.80
5760	NASDAQ	AKAM	Tue, Sep 20, 2022	87.95	87.95	85.85	85.93
5759	NASDAQ	AKAM	Mon, Sep 19, 2022	86.79	88.70	86.55	88.56
5758	NASDAQ	AKAM	Fri, Sep 16, 2022	87.87	87.89	86.15	87.16
5757	NASDAQ	AKAM	Thu, Sep 15, 2022	88.94	89.66	87.88	88.24
5756	NASDAQ	AKAM	Wed, Sep 14, 2022	89.70	90.33	88.71	89.39
5755	NASDAQ	AKAM	Tue, Sep 13, 2022	91.37	91.52	89.32	89.66
5754	NASDAQ	AKAM	Mon, Sep 12, 2022	92.00	93.22	92.00	93.11
5753	NASDAQ	AKAM	Fri, Sep 9, 2022	90.72	92.07	90.60	91.69
5752	NASDAQ	AKAM	Thu, Sep 8, 2022	89.49	90.30	88.73	90.22
5751	NASDAQ	AKAM	Wed, Sep 7, 2022	88.94	90.58	88.69	90.29
5750	NASDAQ	AKAM	Tue, Sep 6, 2022	88.30	89.28	87.66	88.65
5749	NASDAQ	AKAM	Fri, Sep 2, 2022	91.00	91.12	87.67	88.26
5748	NASDAQ	AKAM	Thu, Sep 1, 2022	89.99	90.30	89.00	90.21
5747	NASDAQ	AKAM	Wed, Aug 31, 2022	92.48	93.95	90.27	90.28
5746	NASDAQ	AKAM	Tue, Aug 30, 2022	92.06	92.68	90.88	91.72
5745	NASDAQ	AKAM	Mon, Aug 29, 2022	91.50	92.58	90.85	91.79
5744	NASDAQ	AKAM	Fri, Aug 26, 2022	95.18	95.41	91.96	92.04
5743	NASDAQ	AKAM	Thu, Aug 25, 2022	94.21	94.66	93.25	94.63
5742	NASDAQ	AKAM	Wed, Aug 24, 2022	93.11	94.14	92.63	93.51
5741	NASDAQ	AKAM	Tue, Aug 23, 2022	94.09	94.64	93.34	93.36
5740	NASDAQ	AKAM	Mon, Aug 22, 2022	96.64	96.82	94.41	94.55
5739	NASDAQ	AKAM	Fri, Aug 19, 2022	96.30	97.13	95.27	97.04
5738	NASDAQ	AKAM	Thu, Aug 18, 2022	95.97	96.87	95.58	96.80
5737	NASDAQ	AKAM	Wed, Aug 17, 2022	97.49	97.51	95.53	95.72
5736	NASDAQ	AKAM	Tue, Aug 16, 2022	96.84	98.81	95.88	98.08
5735	NASDAQ	AKAM	Mon, Aug 15, 2022	95.86	97.25	95.07	97.08
5734	NASDAQ	AKAM	Fri, Aug 12, 2022	94.25	96.19	94.14	95.95
5733	NASDAQ	AKAM	Thu, Aug 11, 2022	96.34	96.50	93.53	93.68
5732	NASDAQ	AKAM	Wed, Aug 10, 2022	95.44	96.69	91.87	95.99
5731	NASDAQ	AKAM	Tue, Aug 9, 2022	96.31	96.38	94.72	95.08
5730	NASDAQ	AKAM	Mon, Aug 8, 2022	96.75	97.69	95.69	96.38
5729	NASDAQ	AKAM	Fri, Aug 5, 2022	95.06	96.34	94.64	96.28
5728	NASDAQ	AKAM	Thu, Aug 4, 2022	96.20	96.85	95.61	96.21
5727	NASDAQ	AKAM	Wed, Aug 3, 2022	95.66	96.89	95.35	96.00
5726	NASDAQ	AKAM	Tue, Aug 2, 2022	95.15	96.25	94.59	94.84
5725	NASDAQ	AKAM	Mon, Aug 1, 2022	95.43	96.34	95.04	95.33
5724	NASDAQ	AKAM	Fri, Jul 29, 2022	94.49	96.68	94.42	96.22
5723	NASDAQ	AKAM	Thu, Jul 28, 2022	93.31	94.95	93.10	94.58
5722	NASDAQ	AKAM	Wed, Jul 27, 2022	92.69	94.19	92.48	93.65
5721	NASDAQ	AKAM	Tue, Jul 26, 2022	92.15	92.60	91.72	92.15
5720	NASDAQ	AKAM	Mon, Jul 25, 2022	93.87	94.12	92.19	92.69
5719	NASDAQ	AKAM	Fri, Jul 22, 2022	93.08	95.15	93.04	94.13
5718	NASDAQ	AKAM	Thu, Jul 21, 2022	89.90	97.49	89.11	94.15
5717	NASDAQ	AKAM	Wed, Jul 20, 2022	89.85	90.19	89.03	89.79
5716	NASDAQ	AKAM	Tue, Jul 19, 2022	89.15	89.87	88.27	89.45
5715	NASDAQ	AKAM	Mon, Jul 18, 2022	88.95	89.67	88.02	88.12
5714	NASDAQ	AKAM	Fri, Jul 15, 2022	87.59	88.44	87.37	88.41
5713	NASDAQ	AKAM	Thu, Jul 14, 2022	87.77	87.77	85.90	86.83
5712	NASDAQ	AKAM	Wed, Jul 13, 2022	87.81	88.70	87.66	88.16
5711	NASDAQ	AKAM	Tue, Jul 12, 2022	90.69	91.31	88.99	89.33
5710	NASDAQ	AKAM	Mon, Jul 11, 2022	91.41	91.93	90.23	90.58
5709	NASDAQ	AKAM	Fri, Jul 8, 2022	92.57	92.61	91.09	92.15
5708	NASDAQ	AKAM	Thu, Jul 7, 2022	92.15	93.03	91.80	92.90
5707	NASDAQ	AKAM	Wed, Jul 6, 2022	93.49	93.49	91.85	92.26
5706	NASDAQ	AKAM	Tue, Jul 5, 2022	91.71	93.32	90.73	93.13
5705	NASDAQ	AKAM	Fri, Jul 1, 2022	91.19	92.24	90.64	92.12
5704	NASDAQ	AKAM	Thu, Jun 30, 2022	91.38	92.24	90.05	91.33
5703	NASDAQ	AKAM	Wed, Jun 29, 2022	92.39	92.81	91.40	92.13
5702	NASDAQ	AKAM	Tue, Jun 28, 2022	94.60	95.11	92.25	92.39
5701	NASDAQ	AKAM	Mon, Jun 27, 2022	94.19	94.89	93.09	94.52
5700	NASDAQ	AKAM	Fri, Jun 24, 2022	93.00	94.53	92.65	94.46
5699	NASDAQ	AKAM	Thu, Jun 23, 2022	91.41	92.17	90.54	91.87
5698	NASDAQ	AKAM	Wed, Jun 22, 2022	90.33	92.58	90.05	90.39
5697	NASDAQ	AKAM	Tue, Jun 21, 2022	90.44	91.80	90.20	90.65
5696	NASDAQ	AKAM	Fri, Jun 17, 2022	87.62	89.86	87.15	89.53
5695	NASDAQ	AKAM	Thu, Jun 16, 2022	89.78	89.91	86.99	87.46
5694	NASDAQ	AKAM	Wed, Jun 15, 2022	90.59	91.93	89.55	91.04
5693	NASDAQ	AKAM	Tue, Jun 14, 2022	91.39	91.92	87.01	89.30
5692	NASDAQ	AKAM	Mon, Jun 13, 2022	95.00	95.64	90.71	91.06
5691	NASDAQ	AKAM	Fri, Jun 10, 2022	98.66	99.15	96.71	97.44
5690	NASDAQ	AKAM	Thu, Jun 9, 2022	100.38	101.78	99.77	99.82
5689	NASDAQ	AKAM	Wed, Jun 8, 2022	101.55	101.85	100.74	100.76
5688	NASDAQ	AKAM	Tue, Jun 7, 2022	100.00	101.87	99.96	101.77
5687	NASDAQ	AKAM	Mon, Jun 6, 2022	101.84	101.84	100.33	100.65
5686	NASDAQ	AKAM	Fri, Jun 3, 2022	102.21	102.21	100.57	100.84
5685	NASDAQ	AKAM	Thu, Jun 2, 2022	101.21	102.78	100.42	102.74
5684	NASDAQ	AKAM	Wed, Jun 1, 2022	101.38	102.29	100.24	101.13
5683	NASDAQ	AKAM	Tue, May 31, 2022	102.04	102.04	100.27	101.04
5682	NASDAQ	AKAM	Fri, May 27, 2022	101.42	102.83	101.10	102.73
5681	NASDAQ	AKAM	Thu, May 26, 2022	99.67	101.07	98.52	100.87
5680	NASDAQ	AKAM	Wed, May 25, 2022	99.49	99.85	98.63	99.10
5679	NASDAQ	AKAM	Tue, May 24, 2022	98.45	100.22	97.22	99.56
5678	NASDAQ	AKAM	Mon, May 23, 2022	98.25	98.99	97.47	98.88
5677	NASDAQ	AKAM	Fri, May 20, 2022	99.09	99.45	95.37	97.51
5676	NASDAQ	AKAM	Thu, May 19, 2022	96.74	99.70	96.59	98.48
5675	NASDAQ	AKAM	Wed, May 18, 2022	97.61	98.94	95.88	96.15
5674	NASDAQ	AKAM	Tue, May 17, 2022	99.99	100.23	96.94	98.39
5673	NASDAQ	AKAM	Mon, May 16, 2022	98.63	99.95	97.57	98.92
5672	NASDAQ	AKAM	Fri, May 13, 2022	97.68	99.35	97.13	98.67
5671	NASDAQ	AKAM	Thu, May 12, 2022	98.62	98.62	95.79	97.40
5670	NASDAQ	AKAM	Wed, May 11, 2022	96.24	99.48	96.01	98.11
5669	NASDAQ	AKAM	Tue, May 10, 2022	96.28	98.67	95.00	97.23
5668	NASDAQ	AKAM	Mon, May 9, 2022	93.95	96.71	93.74	95.50
5667	NASDAQ	AKAM	Fri, May 6, 2022	97.10	98.03	95.08	95.37
5666	NASDAQ	AKAM	Thu, May 5, 2022	101.39	101.97	97.16	98.67
5665	NASDAQ	AKAM	Wed, May 4, 2022	99.05	104.17	97.65	102.77
5664	NASDAQ	AKAM	Tue, May 3, 2022	112.12	114.90	112.09	113.80
5663	NASDAQ	AKAM	Mon, May 2, 2022	112.28	114.32	110.17	112.31
5662	NASDAQ	AKAM	Fri, Apr 29, 2022	115.15	115.62	112.18	112.28
5661	NASDAQ	AKAM	Thu, Apr 28, 2022	114.63	116.57	114.05	115.83
5660	NASDAQ	AKAM	Wed, Apr 27, 2022	115.23	116.13	113.58	113.70
5659	NASDAQ	AKAM	Tue, Apr 26, 2022	118.00	118.47	115.00	115.03
5658	NASDAQ	AKAM	Mon, Apr 25, 2022	117.08	118.85	116.23	118.76
5657	NASDAQ	AKAM	Fri, Apr 22, 2022	119.48	119.76	116.95	117.14
5656	NASDAQ	AKAM	Thu, Apr 21, 2022	122.50	123.25	119.25	119.96
5655	NASDAQ	AKAM	Wed, Apr 20, 2022	121.88	122.65	120.66	121.92
5654	NASDAQ	AKAM	Tue, Apr 19, 2022	119.75	121.52	119.34	121.34
5653	NASDAQ	AKAM	Mon, Apr 18, 2022	119.00	119.62	118.11	119.44
5652	NASDAQ	AKAM	Thu, Apr 14, 2022	119.23	119.83	118.58	118.99
5651	NASDAQ	AKAM	Wed, Apr 13, 2022	118.00	119.53	117.48	119.19
5650	NASDAQ	AKAM	Tue, Apr 12, 2022	118.84	119.50	117.44	117.93
5649	NASDAQ	AKAM	Mon, Apr 11, 2022	117.67	119.34	117.33	118.01
5648	NASDAQ	AKAM	Fri, Apr 8, 2022	119.19	119.77	118.16	118.36
5647	NASDAQ	AKAM	Thu, Apr 7, 2022	119.30	120.21	117.79	119.34
5646	NASDAQ	AKAM	Wed, Apr 6, 2022	119.07	119.94	118.11	119.59
5645	NASDAQ	AKAM	Tue, Apr 5, 2022	120.65	122.01	119.79	120.41
5644	NASDAQ	AKAM	Mon, Apr 4, 2022	120.72	121.34	120.28	120.46
5643	NASDAQ	AKAM	Fri, Apr 1, 2022	119.76	120.62	119.24	120.51
5642	NASDAQ	AKAM	Thu, Mar 31, 2022	121.44	121.80	119.36	119.39
5641	NASDAQ	AKAM	Wed, Mar 30, 2022	120.00	121.20	119.59	121.11
5640	NASDAQ	AKAM	Tue, Mar 29, 2022	120.00	120.44	118.12	120.42
5639	NASDAQ	AKAM	Mon, Mar 28, 2022	117.57	119.49	117.36	119.44
5638	NASDAQ	AKAM	Fri, Mar 25, 2022	117.94	118.70	117.10	117.95
5637	NASDAQ	AKAM	Thu, Mar 24, 2022	117.03	117.43	116.42	117.38
5636	NASDAQ	AKAM	Wed, Mar 23, 2022	115.88	116.83	114.54	116.41
5635	NASDAQ	AKAM	Tue, Mar 22, 2022	115.98	117.27	115.12	116.68
5634	NASDAQ	AKAM	Mon, Mar 21, 2022	117.39	117.40	115.12	115.98
5633	NASDAQ	AKAM	Fri, Mar 18, 2022	115.80	118.24	115.11	117.62
5632	NASDAQ	AKAM	Thu, Mar 17, 2022	112.69	115.27	112.43	115.23
5631	NASDAQ	AKAM	Wed, Mar 16, 2022	110.93	112.75	110.50	112.63
5630	NASDAQ	AKAM	Tue, Mar 15, 2022	109.00	110.45	108.57	110.43
5629	NASDAQ	AKAM	Mon, Mar 14, 2022	107.96	110.06	107.50	108.08
5628	NASDAQ	AKAM	Fri, Mar 11, 2022	109.69	110.30	108.25	108.44
5627	NASDAQ	AKAM	Thu, Mar 10, 2022	108.26	109.93	106.84	109.53
5626	NASDAQ	AKAM	Wed, Mar 9, 2022	108.05	109.91	106.27	109.18
5625	NASDAQ	AKAM	Tue, Mar 8, 2022	111.27	112.45	106.94	107.07
5624	NASDAQ	AKAM	Mon, Mar 7, 2022	112.25	113.67	110.33	112.01
5623	NASDAQ	AKAM	Fri, Mar 4, 2022	111.01	113.02	110.09	112.55
5622	NASDAQ	AKAM	Thu, Mar 3, 2022	111.16	111.70	110.02	111.19
5621	NASDAQ	AKAM	Wed, Mar 2, 2022	109.21	111.44	108.14	110.45
5620	NASDAQ	AKAM	Tue, Mar 1, 2022	108.23	109.77	107.93	108.83
5619	NASDAQ	AKAM	Mon, Feb 28, 2022	104.78	108.71	104.68	108.26
5618	NASDAQ	AKAM	Fri, Feb 25, 2022	103.65	105.40	102.30	105.33
5617	NASDAQ	AKAM	Thu, Feb 24, 2022	97.12	103.95	96.86	103.94
5616	NASDAQ	AKAM	Wed, Feb 23, 2022	100.49	101.02	98.53	98.88
5615	NASDAQ	AKAM	Tue, Feb 22, 2022	99.49	101.28	99.49	100.44
5614	NASDAQ	AKAM	Fri, Feb 18, 2022	102.90	102.90	100.02	100.33
5613	NASDAQ	AKAM	Thu, Feb 17, 2022	104.41	105.33	102.93	102.93
5612	NASDAQ	AKAM	Wed, Feb 16, 2022	105.35	108.10	102.80	104.86
5611	NASDAQ	AKAM	Tue, Feb 15, 2022	111.27	112.18	110.13	111.03
5610	NASDAQ	AKAM	Mon, Feb 14, 2022	111.15	111.55	109.47	110.65
5609	NASDAQ	AKAM	Fri, Feb 11, 2022	113.40	114.07	110.96	111.14
5608	NASDAQ	AKAM	Thu, Feb 10, 2022	113.63	115.12	112.58	112.84
5607	NASDAQ	AKAM	Wed, Feb 9, 2022	114.77	115.40	113.46	115.39
5606	NASDAQ	AKAM	Tue, Feb 8, 2022	113.46	114.15	112.99	113.63
5605	NASDAQ	AKAM	Mon, Feb 7, 2022	114.77	114.77	113.30	113.53
5604	NASDAQ	AKAM	Fri, Feb 4, 2022	114.19	115.15	112.85	114.12
5603	NASDAQ	AKAM	Thu, Feb 3, 2022	113.90	115.67	113.90	114.58
5602	NASDAQ	AKAM	Wed, Feb 2, 2022	114.91	116.16	114.33	115.82
5601	NASDAQ	AKAM	Tue, Feb 1, 2022	115.06	115.79	113.47	115.13
5600	NASDAQ	AKAM	Mon, Jan 31, 2022	111.94	114.64	111.73	114.55
5599	NASDAQ	AKAM	Fri, Jan 28, 2022	110.07	112.25	108.66	112.17
5598	NASDAQ	AKAM	Thu, Jan 27, 2022	111.00	112.42	109.64	110.19
5597	NASDAQ	AKAM	Wed, Jan 26, 2022	113.57	113.77	109.35	109.94
5596	NASDAQ	AKAM	Tue, Jan 25, 2022	113.34	113.82	111.00	112.56
5595	NASDAQ	AKAM	Mon, Jan 24, 2022	111.48	114.38	109.47	114.19
5594	NASDAQ	AKAM	Fri, Jan 21, 2022	113.32	115.17	112.58	112.61
5593	NASDAQ	AKAM	Thu, Jan 20, 2022	113.68	115.82	113.24	113.27
5592	NASDAQ	AKAM	Wed, Jan 19, 2022	113.36	116.13	112.92	113.17
5591	NASDAQ	AKAM	Tue, Jan 18, 2022	111.81	112.37	110.83	112.08
5590	NASDAQ	AKAM	Fri, Jan 14, 2022	112.52	113.44	111.92	112.62
5589	NASDAQ	AKAM	Thu, Jan 13, 2022	114.24	114.81	112.70	112.91
5588	NASDAQ	AKAM	Wed, Jan 12, 2022	113.61	114.77	113.34	114.11
5587	NASDAQ	AKAM	Tue, Jan 11, 2022	112.80	114.01	111.75	113.42
5586	NASDAQ	AKAM	Mon, Jan 10, 2022	109.52	112.72	109.30	112.65
5585	NASDAQ	AKAM	Fri, Jan 7, 2022	112.21	112.37	110.43	110.54
5584	NASDAQ	AKAM	Thu, Jan 6, 2022	112.45	113.89	111.00	111.88
5583	NASDAQ	AKAM	Wed, Jan 5, 2022	116.64	117.81	115.43	115.48
5582	NASDAQ	AKAM	Tue, Jan 4, 2022	117.50	118.17	116.72	116.95
5581	NASDAQ	AKAM	Mon, Jan 3, 2022	117.17	117.68	115.60	117.51
5580	NASDAQ	AKAM	Fri, Dec 31, 2021	117.04	117.46	116.41	117.04
5579	NASDAQ	AKAM	Thu, Dec 30, 2021	118.18	118.62	117.03	117.15
5578	NASDAQ	AKAM	Wed, Dec 29, 2021	118.63	119.68	118.01	118.33
5577	NASDAQ	AKAM	Tue, Dec 28, 2021	118.09	119.23	117.41	118.45
5576	NASDAQ	AKAM	Mon, Dec 27, 2021	116.96	117.97	116.13	117.92
5575	NASDAQ	AKAM	Thu, Dec 23, 2021	116.06	116.98	115.59	116.20
5574	NASDAQ	AKAM	Wed, Dec 22, 2021	116.38	116.93	115.66	116.06
5573	NASDAQ	AKAM	Tue, Dec 21, 2021	114.04	116.00	114.00	115.80
5572	NASDAQ	AKAM	Mon, Dec 20, 2021	114.58	114.83	113.15	114.07
5571	NASDAQ	AKAM	Fri, Dec 17, 2021	116.50	117.63	114.86	115.35
5570	NASDAQ	AKAM	Thu, Dec 16, 2021	116.28	117.30	115.37	116.83
5569	NASDAQ	AKAM	Wed, Dec 15, 2021	114.99	116.26	113.94	116.24
5568	NASDAQ	AKAM	Tue, Dec 14, 2021	112.66	115.07	112.21	114.24
5567	NASDAQ	AKAM	Mon, Dec 13, 2021	112.90	115.91	112.65	115.41
5566	NASDAQ	AKAM	Fri, Dec 10, 2021	112.42	113.98	112.42	113.01
5565	NASDAQ	AKAM	Thu, Dec 9, 2021	112.05	113.25	111.81	111.92
5564	NASDAQ	AKAM	Wed, Dec 8, 2021	112.47	112.48	111.09	112.03
5563	NASDAQ	AKAM	Tue, Dec 7, 2021	111.60	113.50	111.27	112.27
5562	NASDAQ	AKAM	Mon, Dec 6, 2021	110.79	111.38	109.25	111.05
5561	NASDAQ	AKAM	Fri, Dec 3, 2021	111.50	111.89	109.39	111.14
5560	NASDAQ	AKAM	Thu, Dec 2, 2021	109.00	111.63	108.68	110.95
5559	NASDAQ	AKAM	Wed, Dec 1, 2021	113.08	113.95	108.98	109.08
5558	NASDAQ	AKAM	Tue, Nov 30, 2021	114.26	115.48	112.41	112.70
5557	NASDAQ	AKAM	Mon, Nov 29, 2021	112.75	115.22	111.75	114.26
5556	NASDAQ	AKAM	Fri, Nov 26, 2021	112.60	114.36	111.62	111.94
5555	NASDAQ	AKAM	Wed, Nov 24, 2021	112.08	113.21	111.61	112.77
5554	NASDAQ	AKAM	Tue, Nov 23, 2021	110.03	111.93	109.28	111.80
5553	NASDAQ	AKAM	Mon, Nov 22, 2021	111.60	112.13	110.29	110.57
5552	NASDAQ	AKAM	Fri, Nov 19, 2021	110.89	112.32	110.23	110.98
5551	NASDAQ	AKAM	Thu, Nov 18, 2021	110.31	110.85	109.21	110.54
5550	NASDAQ	AKAM	Wed, Nov 17, 2021	110.86	110.95	109.29	109.82
5549	NASDAQ	AKAM	Tue, Nov 16, 2021	108.81	110.90	108.70	110.86
5548	NASDAQ	AKAM	Mon, Nov 15, 2021	109.26	109.77	107.77	108.48
5547	NASDAQ	AKAM	Fri, Nov 12, 2021	109.79	111.54	109.34	111.51
5546	NASDAQ	AKAM	Thu, Nov 11, 2021	110.03	110.51	109.16	109.33
5545	NASDAQ	AKAM	Wed, Nov 10, 2021	109.77	111.00	109.15	109.79
5544	NASDAQ	AKAM	Tue, Nov 9, 2021	109.59	109.66	108.60	109.32
5543	NASDAQ	AKAM	Mon, Nov 8, 2021	107.46	109.05	107.41	108.62
5542	NASDAQ	AKAM	Fri, Nov 5, 2021	110.59	111.80	107.10	107.29
5541	NASDAQ	AKAM	Thu, Nov 4, 2021	110.74	111.17	108.81	109.66
5540	NASDAQ	AKAM	Wed, Nov 3, 2021	107.00	112.85	106.81	110.87
5539	NASDAQ	AKAM	Tue, Nov 2, 2021	105.86	106.46	104.78	105.13
5538	NASDAQ	AKAM	Mon, Nov 1, 2021	105.44	105.55	103.38	105.39
5537	NASDAQ	AKAM	Fri, Oct 29, 2021	104.43	105.93	104.15	105.46
5536	NASDAQ	AKAM	Thu, Oct 28, 2021	104.96	105.69	104.40	104.71
5535	NASDAQ	AKAM	Wed, Oct 27, 2021	107.11	107.39	104.16	104.30
5534	NASDAQ	AKAM	Tue, Oct 26, 2021	108.23	108.56	106.80	106.81
5533	NASDAQ	AKAM	Mon, Oct 25, 2021	107.93	108.59	107.38	107.57
5532	NASDAQ	AKAM	Fri, Oct 22, 2021	108.58	109.94	107.84	107.93
5531	NASDAQ	AKAM	Thu, Oct 21, 2021	108.44	109.06	107.88	108.55
5530	NASDAQ	AKAM	Wed, Oct 20, 2021	107.96	108.92	107.69	108.08
5529	NASDAQ	AKAM	Tue, Oct 19, 2021	107.00	108.24	106.45	107.92
5528	NASDAQ	AKAM	Mon, Oct 18, 2021	106.07	107.36	105.94	106.87
5527	NASDAQ	AKAM	Fri, Oct 15, 2021	105.54	106.82	105.32	106.32
5526	NASDAQ	AKAM	Thu, Oct 14, 2021	103.25	105.84	103.25	105.27
5525	NASDAQ	AKAM	Wed, Oct 13, 2021	102.03	102.93	101.73	102.12
5524	NASDAQ	AKAM	Tue, Oct 12, 2021	102.40	102.67	101.33	101.57
5523	NASDAQ	AKAM	Mon, Oct 11, 2021	101.88	103.25	101.80	102.20
5522	NASDAQ	AKAM	Fri, Oct 8, 2021	104.18	104.18	101.92	102.19
5521	NASDAQ	AKAM	Thu, Oct 7, 2021	104.32	104.69	103.60	103.75
5520	NASDAQ	AKAM	Wed, Oct 6, 2021	102.48	103.72	102.18	103.56
5519	NASDAQ	AKAM	Tue, Oct 5, 2021	102.48	104.21	102.37	103.18
5518	NASDAQ	AKAM	Mon, Oct 4, 2021	103.13	104.55	102.25	102.56
5517	NASDAQ	AKAM	Fri, Oct 1, 2021	104.56	105.98	103.73	105.48
5516	NASDAQ	AKAM	Thu, Sep 30, 2021	106.22	107.31	104.38	104.59
5515	NASDAQ	AKAM	Wed, Sep 29, 2021	105.51	106.69	104.68	105.71
5514	NASDAQ	AKAM	Tue, Sep 28, 2021	107.77	107.91	105.73	106.12
5513	NASDAQ	AKAM	Mon, Sep 27, 2021	109.76	110.23	108.97	109.02
5512	NASDAQ	AKAM	Fri, Sep 24, 2021	108.74	110.31	108.40	110.13
5511	NASDAQ	AKAM	Thu, Sep 23, 2021	108.69	109.79	108.56	108.77
5510	NASDAQ	AKAM	Wed, Sep 22, 2021	107.03	108.78	107.03	108.66
5509	NASDAQ	AKAM	Tue, Sep 21, 2021	108.77	109.07	106.50	106.95
5508	NASDAQ	AKAM	Mon, Sep 20, 2021	108.00	109.25	107.66	108.56
5507	NASDAQ	AKAM	Fri, Sep 17, 2021	112.05	112.17	108.78	109.49
5506	NASDAQ	AKAM	Thu, Sep 16, 2021	112.00	112.53	111.00	112.40
5505	NASDAQ	AKAM	Wed, Sep 15, 2021	112.39	112.55	111.34	111.94
5504	NASDAQ	AKAM	Tue, Sep 14, 2021	112.27	112.36	110.89	111.92
5503	NASDAQ	AKAM	Mon, Sep 13, 2021	112.56	112.67	111.15	111.77
5502	NASDAQ	AKAM	Fri, Sep 10, 2021	113.77	113.77	111.76	111.93
5501	NASDAQ	AKAM	Thu, Sep 9, 2021	113.52	113.87	113.03	113.38
5500	NASDAQ	AKAM	Wed, Sep 8, 2021	113.30	113.64	111.86	113.39
5499	NASDAQ	AKAM	Tue, Sep 7, 2021	113.62	113.94	112.59	112.71
5498	NASDAQ	AKAM	Fri, Sep 3, 2021	112.67	114.78	112.64	113.80
5497	NASDAQ	AKAM	Thu, Sep 2, 2021	113.69	114.30	112.79	112.94
5496	NASDAQ	AKAM	Wed, Sep 1, 2021	113.84	114.27	112.77	113.39
5495	NASDAQ	AKAM	Tue, Aug 31, 2021	113.20	113.55	112.29	113.25
5494	NASDAQ	AKAM	Mon, Aug 30, 2021	112.75	113.60	112.19	113.02
5493	NASDAQ	AKAM	Fri, Aug 27, 2021	113.04	113.08	111.16	112.20
5492	NASDAQ	AKAM	Thu, Aug 26, 2021	113.14	113.75	112.18	113.32
5491	NASDAQ	AKAM	Wed, Aug 25, 2021	113.98	114.08	112.76	113.23
5490	NASDAQ	AKAM	Tue, Aug 24, 2021	114.70	114.80	113.29	113.75
5489	NASDAQ	AKAM	Mon, Aug 23, 2021	114.18	114.87	114.16	114.38
5488	NASDAQ	AKAM	Fri, Aug 20, 2021	113.27	114.70	112.75	114.49
5487	NASDAQ	AKAM	Thu, Aug 19, 2021	112.00	113.95	111.94	113.02
5486	NASDAQ	AKAM	Wed, Aug 18, 2021	114.56	114.90	112.15	112.22
5485	NASDAQ	AKAM	Tue, Aug 17, 2021	115.08	115.15	114.21	114.93
5484	NASDAQ	AKAM	Mon, Aug 16, 2021	116.29	116.29	114.65	115.26
5483	NASDAQ	AKAM	Fri, Aug 13, 2021	117.75	117.81	115.96	116.29
5482	NASDAQ	AKAM	Thu, Aug 12, 2021	116.64	117.77	115.95	117.28
5481	NASDAQ	AKAM	Wed, Aug 11, 2021	116.07	116.82	115.41	116.36
5480	NASDAQ	AKAM	Tue, Aug 10, 2021	115.73	116.12	115.11	115.60
5479	NASDAQ	AKAM	Mon, Aug 9, 2021	114.55	115.32	114.33	115.09
5478	NASDAQ	AKAM	Fri, Aug 6, 2021	113.97	115.08	113.45	114.57
5477	NASDAQ	AKAM	Thu, Aug 5, 2021	112.39	114.30	111.28	113.38
5476	NASDAQ	AKAM	Wed, Aug 4, 2021	113.55	113.97	110.27	112.41
5475	NASDAQ	AKAM	Tue, Aug 3, 2021	118.90	120.28	118.56	119.82
5474	NASDAQ	AKAM	Mon, Aug 2, 2021	119.86	120.00	117.23	118.90
5473	NASDAQ	AKAM	Fri, Jul 30, 2021	118.54	120.68	118.43	119.92
5472	NASDAQ	AKAM	Thu, Jul 29, 2021	118.73	119.88	118.56	119.38
5471	NASDAQ	AKAM	Wed, Jul 28, 2021	119.85	120.63	118.73	119.14
5470	NASDAQ	AKAM	Tue, Jul 27, 2021	119.49	120.49	118.75	119.85
5469	NASDAQ	AKAM	Mon, Jul 26, 2021	119.54	120.00	118.34	119.22
5468	NASDAQ	AKAM	Fri, Jul 23, 2021	117.42	120.67	116.56	119.54
5467	NASDAQ	AKAM	Thu, Jul 22, 2021	117.87	119.56	116.72	116.96
5466	NASDAQ	AKAM	Wed, Jul 21, 2021	117.51	117.94	116.14	117.62
5465	NASDAQ	AKAM	Tue, Jul 20, 2021	117.98	118.58	117.48	117.54
5464	NASDAQ	AKAM	Mon, Jul 19, 2021	116.39	117.72	116.17	117.27
5463	NASDAQ	AKAM	Fri, Jul 16, 2021	116.87	117.84	116.40	117.03
5462	NASDAQ	AKAM	Thu, Jul 15, 2021	116.01	116.79	115.45	116.45
5461	NASDAQ	AKAM	Wed, Jul 14, 2021	115.64	116.83	115.30	116.01
5460	NASDAQ	AKAM	Tue, Jul 13, 2021	115.31	116.69	115.02	115.14
5459	NASDAQ	AKAM	Mon, Jul 12, 2021	117.78	118.26	115.29	115.55
5458	NASDAQ	AKAM	Fri, Jul 9, 2021	117.92	118.10	116.72	117.90
5457	NASDAQ	AKAM	Thu, Jul 8, 2021	116.82	118.23	116.16	117.72
5456	NASDAQ	AKAM	Wed, Jul 7, 2021	117.68	118.17	115.25	117.95
5455	NASDAQ	AKAM	Tue, Jul 6, 2021	117.97	118.62	116.53	117.19
5454	NASDAQ	AKAM	Fri, Jul 2, 2021	117.58	118.24	117.56	118.04
5453	NASDAQ	AKAM	Thu, Jul 1, 2021	116.82	117.56	116.63	117.08
5452	NASDAQ	AKAM	Wed, Jun 30, 2021	117.65	117.81	116.36	116.60
5451	NASDAQ	AKAM	Tue, Jun 29, 2021	117.05	118.00	116.39	117.43
5450	NASDAQ	AKAM	Mon, Jun 28, 2021	117.44	117.68	116.47	116.97
5449	NASDAQ	AKAM	Fri, Jun 25, 2021	115.71	118.22	115.24	116.95
5448	NASDAQ	AKAM	Thu, Jun 24, 2021	116.81	116.89	115.69	115.83
5447	NASDAQ	AKAM	Wed, Jun 23, 2021	116.20	116.23	114.95	115.96
5446	NASDAQ	AKAM	Tue, Jun 22, 2021	116.13	116.34	115.25	115.98
5445	NASDAQ	AKAM	Mon, Jun 21, 2021	115.33	116.07	114.62	115.82
5444	NASDAQ	AKAM	Fri, Jun 18, 2021	116.48	116.57	114.48	114.63
5443	NASDAQ	AKAM	Thu, Jun 17, 2021	116.82	117.04	115.72	116.78
5442	NASDAQ	AKAM	Wed, Jun 16, 2021	117.96	118.70	115.98	116.69
5441	NASDAQ	AKAM	Tue, Jun 15, 2021	118.65	118.71	117.57	118.18
5440	NASDAQ	AKAM	Mon, Jun 14, 2021	118.07	118.07	117.02	118.00
5439	NASDAQ	AKAM	Fri, Jun 11, 2021	119.30	119.30	117.76	118.45
5438	NASDAQ	AKAM	Thu, Jun 10, 2021	117.70	119.18	117.40	119.08
5437	NASDAQ	AKAM	Wed, Jun 9, 2021	117.75	118.49	117.50	117.79
5436	NASDAQ	AKAM	Tue, Jun 8, 2021	117.29	117.59	116.66	117.30
5435	NASDAQ	AKAM	Mon, Jun 7, 2021	116.27	116.41	115.21	115.95
5434	NASDAQ	AKAM	Fri, Jun 4, 2021	114.90	116.63	114.83	116.13
5433	NASDAQ	AKAM	Thu, Jun 3, 2021	114.51	115.21	113.51	114.56
5432	NASDAQ	AKAM	Wed, Jun 2, 2021	113.67	115.19	113.57	114.91
5431	NASDAQ	AKAM	Tue, Jun 1, 2021	114.08	114.47	113.21	113.85
5430	NASDAQ	AKAM	Fri, May 28, 2021	114.96	115.53	114.04	114.21
5429	NASDAQ	AKAM	Thu, May 27, 2021	114.79	115.78	114.00	114.69
5428	NASDAQ	AKAM	Wed, May 26, 2021	114.72	115.63	114.38	114.56
5427	NASDAQ	AKAM	Tue, May 25, 2021	115.13	115.47	114.06	115.16
5426	NASDAQ	AKAM	Mon, May 24, 2021	113.53	115.21	113.53	114.37
5425	NASDAQ	AKAM	Fri, May 21, 2021	113.20	114.89	113.20	113.53
5424	NASDAQ	AKAM	Thu, May 20, 2021	113.70	114.79	113.23	113.47
5423	NASDAQ	AKAM	Wed, May 19, 2021	111.46	113.15	110.74	112.94
5422	NASDAQ	AKAM	Tue, May 18, 2021	112.66	114.06	112.66	112.74
5421	NASDAQ	AKAM	Mon, May 17, 2021	113.58	114.46	112.26	113.49
5420	NASDAQ	AKAM	Fri, May 14, 2021	111.50	113.58	111.50	113.16
5419	NASDAQ	AKAM	Thu, May 13, 2021	111.59	112.29	110.59	111.04
5418	NASDAQ	AKAM	Wed, May 12, 2021	110.72	112.27	109.79	111.30
5417	NASDAQ	AKAM	Tue, May 11, 2021	109.34	111.95	108.91	111.17
5416	NASDAQ	AKAM	Mon, May 10, 2021	110.79	112.42	110.06	111.23
5415	NASDAQ	AKAM	Fri, May 7, 2021	110.88	110.99	109.45	110.81
5414	NASDAQ	AKAM	Thu, May 6, 2021	107.78	110.19	107.13	110.18
5413	NASDAQ	AKAM	Wed, May 5, 2021	108.50	110.39	107.33	108.51
5412	NASDAQ	AKAM	Tue, May 4, 2021	106.31	107.10	104.10	105.19
5411	NASDAQ	AKAM	Mon, May 3, 2021	108.98	108.98	106.13	107.02
5410	NASDAQ	AKAM	Fri, Apr 30, 2021	108.72	109.53	108.22	108.70
5409	NASDAQ	AKAM	Thu, Apr 29, 2021	110.48	110.89	108.17	110.00
5408	NASDAQ	AKAM	Wed, Apr 28, 2021	111.31	112.10	108.87	108.98
5407	NASDAQ	AKAM	Tue, Apr 27, 2021	110.05	111.76	110.05	111.62
5406	NASDAQ	AKAM	Mon, Apr 26, 2021	106.86	113.99	106.19	109.75
5405	NASDAQ	AKAM	Fri, Apr 23, 2021	105.68	108.02	105.22	107.01
5404	NASDAQ	AKAM	Thu, Apr 22, 2021	105.29	106.62	104.62	106.36
5403	NASDAQ	AKAM	Wed, Apr 21, 2021	105.43	106.66	105.25	105.55
5402	NASDAQ	AKAM	Tue, Apr 20, 2021	105.50	106.93	105.05	105.38
5401	NASDAQ	AKAM	Mon, Apr 19, 2021	105.98	107.11	105.53	105.74
5400	NASDAQ	AKAM	Fri, Apr 16, 2021	105.98	106.15	104.91	105.96
5399	NASDAQ	AKAM	Thu, Apr 15, 2021	104.03	106.04	103.72	105.83
5398	NASDAQ	AKAM	Wed, Apr 14, 2021	104.53	104.70	103.47	103.57
5397	NASDAQ	AKAM	Tue, Apr 13, 2021	103.63	105.31	103.63	104.54
5396	NASDAQ	AKAM	Mon, Apr 12, 2021	103.24	104.71	103.17	104.23
5395	NASDAQ	AKAM	Fri, Apr 9, 2021	104.27	104.37	102.98	103.87
5394	NASDAQ	AKAM	Thu, Apr 8, 2021	103.67	104.64	103.06	104.39
5393	NASDAQ	AKAM	Wed, Apr 7, 2021	102.84	103.47	102.24	102.49
5392	NASDAQ	AKAM	Tue, Apr 6, 2021	102.77	104.10	102.44	103.74
5391	NASDAQ	AKAM	Mon, Apr 5, 2021	102.11	104.53	102.11	103.86
5390	NASDAQ	AKAM	Thu, Apr 1, 2021	102.31	103.13	102.07	102.83
5389	NASDAQ	AKAM	Wed, Mar 31, 2021	101.73	102.76	101.25	101.90
5388	NASDAQ	AKAM	Tue, Mar 30, 2021	102.05	102.77	100.74	101.18
5387	NASDAQ	AKAM	Mon, Mar 29, 2021	102.98	103.78	101.95	103.10
5386	NASDAQ	AKAM	Fri, Mar 26, 2021	99.00	102.78	98.84	102.70
5385	NASDAQ	AKAM	Thu, Mar 25, 2021	98.14	100.22	97.69	99.54
5384	NASDAQ	AKAM	Wed, Mar 24, 2021	100.26	100.26	97.94	98.39
5383	NASDAQ	AKAM	Tue, Mar 23, 2021	100.10	101.44	99.56	99.69
5382	NASDAQ	AKAM	Mon, Mar 22, 2021	99.80	101.53	99.71	100.19
5381	NASDAQ	AKAM	Fri, Mar 19, 2021	98.50	99.81	97.72	99.40
5380	NASDAQ	AKAM	Thu, Mar 18, 2021	98.96	99.50	96.77	98.17
5379	NASDAQ	AKAM	Wed, Mar 17, 2021	99.74	100.72	98.68	100.26
5378	NASDAQ	AKAM	Tue, Mar 16, 2021	100.22	101.48	99.86	100.21
5377	NASDAQ	AKAM	Mon, Mar 15, 2021	98.61	100.41	98.02	99.99
5376	NASDAQ	AKAM	Fri, Mar 12, 2021	96.44	97.63	95.29	97.55
5375	NASDAQ	AKAM	Thu, Mar 11, 2021	96.99	98.18	96.72	96.95
5374	NASDAQ	AKAM	Wed, Mar 10, 2021	98.60	98.71	96.17	96.36
5373	NASDAQ	AKAM	Tue, Mar 9, 2021	98.78	100.44	96.87	97.07
5372	NASDAQ	AKAM	Mon, Mar 8, 2021	96.79	99.53	96.41	97.28
5371	NASDAQ	AKAM	Fri, Mar 5, 2021	94.26	97.42	92.69	97.13
5370	NASDAQ	AKAM	Thu, Mar 4, 2021	92.92	95.65	92.64	93.44
5369	NASDAQ	AKAM	Wed, Mar 3, 2021	95.23	95.83	92.66	93.41
5368	NASDAQ	AKAM	Tue, Mar 2, 2021	98.35	98.56	95.84	95.86
5367	NASDAQ	AKAM	Mon, Mar 1, 2021	96.29	96.58	94.50	95.94
5366	NASDAQ	AKAM	Fri, Feb 26, 2021	96.00	96.57	94.13	94.50
5365	NASDAQ	AKAM	Thu, Feb 25, 2021	98.46	99.22	94.92	95.49
5364	NASDAQ	AKAM	Wed, Feb 24, 2021	97.37	98.29	95.06	97.54
5363	NASDAQ	AKAM	Tue, Feb 23, 2021	96.73	98.26	95.40	97.64
5362	NASDAQ	AKAM	Mon, Feb 22, 2021	98.78	99.69	97.12	98.06
5361	NASDAQ	AKAM	Fri, Feb 19, 2021	100.03	100.61	98.72	98.86
5360	NASDAQ	AKAM	Thu, Feb 18, 2021	101.22	101.55	99.36	99.70
5359	NASDAQ	AKAM	Wed, Feb 17, 2021	99.00	102.11	98.60	101.95
5358	NASDAQ	AKAM	Tue, Feb 16, 2021	102.25	102.52	98.50	98.88
5357	NASDAQ	AKAM	Fri, Feb 12, 2021	102.39	102.39	100.52	101.59
5356	NASDAQ	AKAM	Thu, Feb 11, 2021	105.91	105.95	100.46	101.46
5355	NASDAQ	AKAM	Wed, Feb 10, 2021	107.36	110.17	103.48	105.10
5354	NASDAQ	AKAM	Tue, Feb 9, 2021	117.55	118.63	115.98	117.97
5353	NASDAQ	AKAM	Mon, Feb 8, 2021	115.47	117.84	114.83	117.28
5352	NASDAQ	AKAM	Fri, Feb 5, 2021	112.77	114.88	111.80	114.67
5351	NASDAQ	AKAM	Thu, Feb 4, 2021	112.51	113.06	111.06	112.11
5350	NASDAQ	AKAM	Wed, Feb 3, 2021	113.00	113.19	111.35	111.60
5349	NASDAQ	AKAM	Tue, Feb 2, 2021	112.00	112.89	110.78	112.21
5348	NASDAQ	AKAM	Mon, Feb 1, 2021	112.80	112.81	109.22	111.65
5347	NASDAQ	AKAM	Fri, Jan 29, 2021	111.63	116.20	110.91	111.03
5346	NASDAQ	AKAM	Thu, Jan 28, 2021	120.75	121.11	112.31	112.78
5345	NASDAQ	AKAM	Wed, Jan 27, 2021	117.27	124.91	116.05	120.44
5344	NASDAQ	AKAM	Tue, Jan 26, 2021	112.03	117.22	111.50	117.00
5343	NASDAQ	AKAM	Mon, Jan 25, 2021	109.15	111.76	109.12	111.33
5342	NASDAQ	AKAM	Fri, Jan 22, 2021	109.90	110.15	108.86	109.06
5341	NASDAQ	AKAM	Thu, Jan 21, 2021	109.32	111.25	108.17	109.95
5340	NASDAQ	AKAM	Wed, Jan 20, 2021	111.96	111.96	108.90	109.36
5339	NASDAQ	AKAM	Tue, Jan 19, 2021	107.38	110.07	107.29	110.01
5338	NASDAQ	AKAM	Fri, Jan 15, 2021	103.34	107.04	103.22	106.45
5337	NASDAQ	AKAM	Thu, Jan 14, 2021	101.52	103.16	101.15	102.85
5336	NASDAQ	AKAM	Wed, Jan 13, 2021	102.48	102.72	101.45	101.68
5335	NASDAQ	AKAM	Tue, Jan 12, 2021	102.38	103.03	100.70	101.68
5334	NASDAQ	AKAM	Mon, Jan 11, 2021	103.25	103.40	102.06	102.37
5333	NASDAQ	AKAM	Fri, Jan 8, 2021	103.28	103.95	102.10	103.46
5332	NASDAQ	AKAM	Thu, Jan 7, 2021	102.00	103.18	101.44	102.81
5331	NASDAQ	AKAM	Wed, Jan 6, 2021	104.31	105.05	101.50	101.53
5330	NASDAQ	AKAM	Tue, Jan 5, 2021	104.33	105.52	104.26	105.42
5329	NASDAQ	AKAM	Mon, Jan 4, 2021	105.17	106.43	103.77	105.24
5328	NASDAQ	AKAM	Thu, Dec 31, 2020	104.81	105.07	103.94	104.99
5327	NASDAQ	AKAM	Wed, Dec 30, 2020	106.71	106.95	104.50	104.65
5326	NASDAQ	AKAM	Tue, Dec 29, 2020	107.10	108.94	106.50	106.71
5325	NASDAQ	AKAM	Mon, Dec 28, 2020	107.59	108.22	106.75	107.28
5324	NASDAQ	AKAM	Thu, Dec 24, 2020	108.60	108.60	106.43	107.46
5323	NASDAQ	AKAM	Wed, Dec 23, 2020	106.95	108.21	106.80	107.06
5322	NASDAQ	AKAM	Tue, Dec 22, 2020	106.77	106.77	105.34	106.64
5321	NASDAQ	AKAM	Mon, Dec 21, 2020	107.21	107.58	104.58	105.98
5320	NASDAQ	AKAM	Fri, Dec 18, 2020	106.06	107.35	105.01	107.08
5319	NASDAQ	AKAM	Thu, Dec 17, 2020	104.98	106.08	104.46	105.61
5318	NASDAQ	AKAM	Wed, Dec 16, 2020	104.24	106.13	104.00	104.52
5317	NASDAQ	AKAM	Tue, Dec 15, 2020	103.39	104.18	102.77	103.87
5316	NASDAQ	AKAM	Mon, Dec 14, 2020	104.43	105.31	103.22	103.27
5315	NASDAQ	AKAM	Fri, Dec 11, 2020	103.00	104.28	102.50	103.53
5314	NASDAQ	AKAM	Thu, Dec 10, 2020	103.62	104.12	102.56	103.41
5313	NASDAQ	AKAM	Wed, Dec 9, 2020	104.02	105.10	103.13	104.43
5312	NASDAQ	AKAM	Tue, Dec 8, 2020	102.83	104.67	102.68	104.10
5311	NASDAQ	AKAM	Mon, Dec 7, 2020	103.82	104.75	102.51	102.78
5310	NASDAQ	AKAM	Fri, Dec 4, 2020	103.33	105.21	103.33	104.19
5309	NASDAQ	AKAM	Thu, Dec 3, 2020	103.05	104.50	102.50	104.09
5308	NASDAQ	AKAM	Wed, Dec 2, 2020	103.40	104.45	102.46	103.46
5307	NASDAQ	AKAM	Tue, Dec 1, 2020	103.17	104.36	101.96	104.21
5306	NASDAQ	AKAM	Mon, Nov 30, 2020	104.46	104.46	103.06	103.51
5305	NASDAQ	AKAM	Fri, Nov 27, 2020	103.92	105.31	103.42	104.32
5304	NASDAQ	AKAM	Wed, Nov 25, 2020	102.49	104.14	102.37	103.74
5303	NASDAQ	AKAM	Tue, Nov 24, 2020	103.37	103.37	101.34	102.52
5302	NASDAQ	AKAM	Mon, Nov 23, 2020	101.88	103.05	101.13	102.81
5301	NASDAQ	AKAM	Fri, Nov 20, 2020	102.00	104.16	102.00	102.32
5300	NASDAQ	AKAM	Thu, Nov 19, 2020	100.92	102.05	99.68	101.50
5299	NASDAQ	AKAM	Wed, Nov 18, 2020	102.83	102.99	100.55	100.59
5298	NASDAQ	AKAM	Tue, Nov 17, 2020	102.03	103.19	100.79	102.45
5297	NASDAQ	AKAM	Mon, Nov 16, 2020	100.28	102.02	100.21	101.68
5296	NASDAQ	AKAM	Fri, Nov 13, 2020	98.74	101.78	98.73	101.53
5295	NASDAQ	AKAM	Thu, Nov 12, 2020	97.09	98.99	96.61	98.23
5294	NASDAQ	AKAM	Wed, Nov 11, 2020	98.32	99.12	96.80	97.20
5293	NASDAQ	AKAM	Tue, Nov 10, 2020	98.41	98.56	95.04	96.68
5292	NASDAQ	AKAM	Mon, Nov 9, 2020	101.48	102.78	99.20	99.27
5291	NASDAQ	AKAM	Fri, Nov 6, 2020	103.45	103.55	101.17	101.63
5290	NASDAQ	AKAM	Thu, Nov 5, 2020	101.98	103.38	101.16	102.71
5289	NASDAQ	AKAM	Wed, Nov 4, 2020	97.59	99.99	96.92	99.34
5288	NASDAQ	AKAM	Tue, Nov 3, 2020	97.08	97.94	95.18	95.67
5287	NASDAQ	AKAM	Mon, Nov 2, 2020	96.00	96.58	94.14	95.81
5286	NASDAQ	AKAM	Fri, Oct 30, 2020	95.23	96.65	94.12	95.12
5285	NASDAQ	AKAM	Thu, Oct 29, 2020	97.31	98.47	95.52	95.82
5284	NASDAQ	AKAM	Wed, Oct 28, 2020	101.18	102.26	96.24	97.40
5283	NASDAQ	AKAM	Tue, Oct 27, 2020	106.81	109.23	105.70	106.71
5282	NASDAQ	AKAM	Mon, Oct 26, 2020	105.69	107.98	104.54	106.06
5281	NASDAQ	AKAM	Fri, Oct 23, 2020	107.54	107.88	103.76	106.75
5280	NASDAQ	AKAM	Thu, Oct 22, 2020	109.01	109.20	106.11	108.00
5279	NASDAQ	AKAM	Wed, Oct 21, 2020	109.76	110.05	107.80	109.02
5278	NASDAQ	AKAM	Tue, Oct 20, 2020	110.09	110.42	109.00	109.30
5277	NASDAQ	AKAM	Mon, Oct 19, 2020	111.49	112.66	109.07	109.41
5276	NASDAQ	AKAM	Fri, Oct 16, 2020	109.62	111.94	109.19	110.71
5275	NASDAQ	AKAM	Thu, Oct 15, 2020	110.00	111.03	108.22	109.05
5274	NASDAQ	AKAM	Wed, Oct 14, 2020	115.72	115.84	112.39	113.33
5273	NASDAQ	AKAM	Tue, Oct 13, 2020	113.84	115.79	113.56	115.46
5272	NASDAQ	AKAM	Mon, Oct 12, 2020	113.98	114.89	113.43	114.09
5271	NASDAQ	AKAM	Fri, Oct 9, 2020	111.42	112.87	111.31	112.53
5270	NASDAQ	AKAM	Thu, Oct 8, 2020	110.15	111.66	110.15	111.08
5269	NASDAQ	AKAM	Wed, Oct 7, 2020	108.20	109.88	108.20	109.68
5268	NASDAQ	AKAM	Tue, Oct 6, 2020	108.77	110.29	108.03	108.16
5267	NASDAQ	AKAM	Mon, Oct 5, 2020	109.12	109.24	107.50	109.10
5266	NASDAQ	AKAM	Fri, Oct 2, 2020	108.62	110.00	108.12	108.61
5265	NASDAQ	AKAM	Thu, Oct 1, 2020	110.95	111.44	108.91	109.93
5264	NASDAQ	AKAM	Wed, Sep 30, 2020	111.46	112.21	110.15	110.54
5263	NASDAQ	AKAM	Tue, Sep 29, 2020	110.64	111.98	110.50	111.21
5262	NASDAQ	AKAM	Mon, Sep 28, 2020	112.01	112.12	109.18	110.97
5261	NASDAQ	AKAM	Fri, Sep 25, 2020	110.80	111.73	110.31	111.47
5260	NASDAQ	AKAM	Thu, Sep 24, 2020	108.94	111.60	108.50	110.47
5259	NASDAQ	AKAM	Wed, Sep 23, 2020	112.46	112.67	109.97	110.08
5258	NASDAQ	AKAM	Tue, Sep 22, 2020	110.58	112.98	108.95	112.75
5257	NASDAQ	AKAM	Mon, Sep 21, 2020	107.88	110.24	107.40	110.16
5256	NASDAQ	AKAM	Fri, Sep 18, 2020	107.88	109.34	106.26	109.06
5255	NASDAQ	AKAM	Thu, Sep 17, 2020	104.94	106.95	104.10	106.88
5254	NASDAQ	AKAM	Wed, Sep 16, 2020	109.54	109.65	106.87	107.07
5253	NASDAQ	AKAM	Tue, Sep 15, 2020	108.86	110.17	108.31	108.86
5252	NASDAQ	AKAM	Mon, Sep 14, 2020	107.93	109.11	107.49	108.19
5251	NASDAQ	AKAM	Fri, Sep 11, 2020	106.83	107.80	105.59	106.49
5250	NASDAQ	AKAM	Thu, Sep 10, 2020	109.16	109.86	105.68	106.34
5249	NASDAQ	AKAM	Wed, Sep 9, 2020	106.21	109.39	105.45	108.94
5248	NASDAQ	AKAM	Tue, Sep 8, 2020	106.10	106.90	104.08	104.11
5247	NASDAQ	AKAM	Fri, Sep 4, 2020	112.56	113.55	107.52	108.43
5246	NASDAQ	AKAM	Thu, Sep 3, 2020	117.76	118.07	112.10	113.40
5245	NASDAQ	AKAM	Wed, Sep 2, 2020	119.58	120.00	117.04	119.57
5244	NASDAQ	AKAM	Tue, Sep 1, 2020	117.30	119.09	116.62	119.03
5243	NASDAQ	AKAM	Mon, Aug 31, 2020	115.61	116.85	115.13	116.43
5242	NASDAQ	AKAM	Fri, Aug 28, 2020	114.99	117.84	114.45	115.63
5241	NASDAQ	AKAM	Thu, Aug 27, 2020	112.83	114.71	112.38	114.06
5240	NASDAQ	AKAM	Wed, Aug 26, 2020	110.75	113.31	110.75	112.38
5239	NASDAQ	AKAM	Tue, Aug 25, 2020	111.03	111.66	110.48	111.00
5238	NASDAQ	AKAM	Mon, Aug 24, 2020	110.91	112.70	109.55	110.87
5237	NASDAQ	AKAM	Fri, Aug 21, 2020	110.85	111.78	110.04	110.65
5236	NASDAQ	AKAM	Thu, Aug 20, 2020	108.73	110.78	108.62	110.35
5235	NASDAQ	AKAM	Wed, Aug 19, 2020	108.97	110.49	108.75	109.21
5234	NASDAQ	AKAM	Tue, Aug 18, 2020	108.34	109.18	107.64	108.73
5233	NASDAQ	AKAM	Mon, Aug 17, 2020	107.97	109.16	107.76	107.87
5232	NASDAQ	AKAM	Fri, Aug 14, 2020	109.47	109.57	107.31	107.90
5231	NASDAQ	AKAM	Thu, Aug 13, 2020	106.88	109.93	106.88	109.23
5230	NASDAQ	AKAM	Wed, Aug 12, 2020	107.24	107.79	106.51	107.00
5229	NASDAQ	AKAM	Tue, Aug 11, 2020	108.00	108.63	105.87	106.22
5228	NASDAQ	AKAM	Mon, Aug 10, 2020	109.10	109.44	107.53	107.87
5227	NASDAQ	AKAM	Fri, Aug 7, 2020	109.31	109.69	107.96	109.22
5226	NASDAQ	AKAM	Thu, Aug 6, 2020	110.60	110.71	108.64	109.18
5225	NASDAQ	AKAM	Wed, Aug 5, 2020	111.94	111.94	109.99	110.73
5224	NASDAQ	AKAM	Tue, Aug 4, 2020	113.30	113.35	110.98	111.73
5223	NASDAQ	AKAM	Mon, Aug 3, 2020	112.85	113.53	111.75	112.98
5222	NASDAQ	AKAM	Fri, Jul 31, 2020	111.17	112.44	110.13	112.44
5221	NASDAQ	AKAM	Thu, Jul 30, 2020	109.11	111.36	108.01	110.50
5220	NASDAQ	AKAM	Wed, Jul 29, 2020	109.00	111.16	106.61	110.68
5219	NASDAQ	AKAM	Tue, Jul 28, 2020	114.68	114.95	111.72	111.99
5218	NASDAQ	AKAM	Mon, Jul 27, 2020	112.90	115.08	112.01	114.65
5217	NASDAQ	AKAM	Fri, Jul 24, 2020	111.40	112.84	110.29	111.74
5216	NASDAQ	AKAM	Thu, Jul 23, 2020	114.52	115.56	112.08	112.69
5215	NASDAQ	AKAM	Wed, Jul 22, 2020	113.94	114.75	112.96	113.81
5214	NASDAQ	AKAM	Tue, Jul 21, 2020	115.69	115.72	113.19	113.45
5213	NASDAQ	AKAM	Mon, Jul 20, 2020	112.94	115.86	112.81	115.24
5212	NASDAQ	AKAM	Fri, Jul 17, 2020	111.33	112.74	110.81	112.65
5211	NASDAQ	AKAM	Thu, Jul 16, 2020	110.32	112.20	110.32	111.66
5210	NASDAQ	AKAM	Wed, Jul 15, 2020	111.78	113.65	111.11	112.78
5209	NASDAQ	AKAM	Tue, Jul 14, 2020	109.97	112.36	108.70	112.27
5208	NASDAQ	AKAM	Mon, Jul 13, 2020	115.12	115.24	109.81	109.94
5207	NASDAQ	AKAM	Fri, Jul 10, 2020	115.30	115.30	113.37	114.26
5206	NASDAQ	AKAM	Thu, Jul 9, 2020	113.29	114.80	112.59	114.22
5205	NASDAQ	AKAM	Wed, Jul 8, 2020	112.19	112.75	111.25	112.67
5204	NASDAQ	AKAM	Tue, Jul 7, 2020	112.50	113.35	110.91	110.98
5203	NASDAQ	AKAM	Mon, Jul 6, 2020	116.00	116.39	111.88	112.61
5202	NASDAQ	AKAM	Thu, Jul 2, 2020	109.98	114.37	109.14	113.12
5201	NASDAQ	AKAM	Wed, Jul 1, 2020	106.55	107.00	104.89	106.33
5200	NASDAQ	AKAM	Tue, Jun 30, 2020	105.38	107.53	105.11	107.09
5199	NASDAQ	AKAM	Mon, Jun 29, 2020	105.62	105.71	103.55	104.99
5198	NASDAQ	AKAM	Fri, Jun 26, 2020	102.78	105.92	102.40	105.37
5197	NASDAQ	AKAM	Thu, Jun 25, 2020	101.00	102.96	98.62	102.89
5196	NASDAQ	AKAM	Wed, Jun 24, 2020	100.92	102.11	99.82	100.97
5195	NASDAQ	AKAM	Tue, Jun 23, 2020	102.05	103.20	100.62	100.88
5194	NASDAQ	AKAM	Mon, Jun 22, 2020	100.95	102.70	100.25	101.59
5193	NASDAQ	AKAM	Fri, Jun 19, 2020	101.90	102.67	100.05	100.47
5192	NASDAQ	AKAM	Thu, Jun 18, 2020	101.62	101.85	99.55	100.69
5191	NASDAQ	AKAM	Wed, Jun 17, 2020	100.69	102.60	100.30	101.41
5190	NASDAQ	AKAM	Tue, Jun 16, 2020	102.90	102.90	99.05	100.04
5189	NASDAQ	AKAM	Mon, Jun 15, 2020	99.68	101.40	99.59	100.54
5188	NASDAQ	AKAM	Fri, Jun 12, 2020	102.04	103.19	99.64	100.34
5187	NASDAQ	AKAM	Thu, Jun 11, 2020	102.89	104.42	100.36	100.48
5186	NASDAQ	AKAM	Wed, Jun 10, 2020	103.50	104.56	102.60	103.85
5185	NASDAQ	AKAM	Tue, Jun 9, 2020	103.26	103.26	101.10	102.73
5184	NASDAQ	AKAM	Mon, Jun 8, 2020	99.48	103.59	99.17	103.38
5183	NASDAQ	AKAM	Fri, Jun 5, 2020	101.32	101.83	98.14	99.00
5182	NASDAQ	AKAM	Thu, Jun 4, 2020	102.21	103.68	101.51	101.84
5181	NASDAQ	AKAM	Wed, Jun 3, 2020	105.50	105.50	102.42	103.01
5180	NASDAQ	AKAM	Tue, Jun 2, 2020	106.15	106.45	102.59	105.53
5179	NASDAQ	AKAM	Mon, Jun 1, 2020	105.05	106.46	103.03	105.71
5178	NASDAQ	AKAM	Fri, May 29, 2020	103.76	106.27	102.23	105.80
5177	NASDAQ	AKAM	Thu, May 28, 2020	99.91	104.49	99.91	102.91
5176	NASDAQ	AKAM	Wed, May 27, 2020	99.35	99.99	97.25	99.97
5175	NASDAQ	AKAM	Tue, May 26, 2020	102.00	102.17	99.83	100.08
5174	NASDAQ	AKAM	Fri, May 22, 2020	100.65	101.26	99.89	100.42
5173	NASDAQ	AKAM	Thu, May 21, 2020	100.46	101.94	99.80	101.00
5172	NASDAQ	AKAM	Wed, May 20, 2020	98.79	100.88	98.46	100.58
5171	NASDAQ	AKAM	Tue, May 19, 2020	98.27	99.35	97.26	97.30
5170	NASDAQ	AKAM	Mon, May 18, 2020	98.80	99.62	97.00	98.10
5169	NASDAQ	AKAM	Fri, May 15, 2020	96.09	99.02	95.71	98.09
5168	NASDAQ	AKAM	Thu, May 14, 2020	95.20	97.26	94.21	97.23
5167	NASDAQ	AKAM	Wed, May 13, 2020	97.00	97.59	94.40	95.37
5166	NASDAQ	AKAM	Tue, May 12, 2020	102.54	102.69	95.75	95.76
5165	NASDAQ	AKAM	Mon, May 11, 2020	101.31	103.15	100.76	101.89
5164	NASDAQ	AKAM	Fri, May 8, 2020	101.52	101.81	100.35	101.15
5163	NASDAQ	AKAM	Thu, May 7, 2020	101.28	102.47	99.88	100.60
5162	NASDAQ	AKAM	Wed, May 6, 2020	100.36	100.84	98.88	99.17
5161	NASDAQ	AKAM	Tue, May 5, 2020	98.92	100.47	97.83	99.19
5160	NASDAQ	AKAM	Mon, May 4, 2020	96.05	97.64	95.53	97.60
5159	NASDAQ	AKAM	Fri, May 1, 2020	96.36	97.87	94.92	95.86
5158	NASDAQ	AKAM	Thu, Apr 30, 2020	96.84	97.95	94.61	97.71
5157	NASDAQ	AKAM	Wed, Apr 29, 2020	98.06	98.51	92.79	97.87
5156	NASDAQ	AKAM	Tue, Apr 28, 2020	104.78	104.78	101.71	101.93
5155	NASDAQ	AKAM	Mon, Apr 27, 2020	104.39	104.39	101.34	103.07
5154	NASDAQ	AKAM	Fri, Apr 24, 2020	101.10	102.83	99.74	102.78
5153	NASDAQ	AKAM	Thu, Apr 23, 2020	104.81	104.81	101.56	102.26
5152	NASDAQ	AKAM	Wed, Apr 22, 2020	104.86	105.93	102.58	104.29
5151	NASDAQ	AKAM	Tue, Apr 21, 2020	106.23	107.39	101.74	103.36
5150	NASDAQ	AKAM	Mon, Apr 20, 2020	106.88	108.25	105.13	106.24
5149	NASDAQ	AKAM	Fri, Apr 17, 2020	106.89	107.04	102.80	105.35
5148	NASDAQ	AKAM	Thu, Apr 16, 2020	100.63	107.22	100.31	105.84
5147	NASDAQ	AKAM	Wed, Apr 15, 2020	100.50	100.88	98.86	100.39
5146	NASDAQ	AKAM	Tue, Apr 14, 2020	98.13	101.25	97.01	100.50
5145	NASDAQ	AKAM	Mon, Apr 13, 2020	95.00	95.37	93.12	95.19
5144	NASDAQ	AKAM	Thu, Apr 9, 2020	97.04	97.79	94.94	95.39
5143	NASDAQ	AKAM	Wed, Apr 8, 2020	96.27	97.77	95.40	97.37
5142	NASDAQ	AKAM	Tue, Apr 7, 2020	98.26	99.43	94.65	95.23
5141	NASDAQ	AKAM	Mon, Apr 6, 2020	98.13	98.40	95.40	97.79
5140	NASDAQ	AKAM	Fri, Apr 3, 2020	94.21	96.69	93.48	95.36
5139	NASDAQ	AKAM	Thu, Apr 2, 2020	91.44	95.96	90.75	93.12
5138	NASDAQ	AKAM	Wed, Apr 1, 2020	89.24	92.89	88.75	91.60
5137	NASDAQ	AKAM	Tue, Mar 31, 2020	92.89	95.10	91.29	91.49
5136	NASDAQ	AKAM	Mon, Mar 30, 2020	92.09	94.50	90.32	94.19
5135	NASDAQ	AKAM	Fri, Mar 27, 2020	93.03	93.10	88.93	90.61
5134	NASDAQ	AKAM	Thu, Mar 26, 2020	90.02	94.86	86.74	94.38
5133	NASDAQ	AKAM	Wed, Mar 25, 2020	90.12	93.78	88.48	89.35
5132	NASDAQ	AKAM	Tue, Mar 24, 2020	87.29	90.25	85.33	89.98
5131	NASDAQ	AKAM	Mon, Mar 23, 2020	84.16	88.21	81.80	85.54
5130	NASDAQ	AKAM	Fri, Mar 20, 2020	90.02	90.03	81.95	82.37
5129	NASDAQ	AKAM	Thu, Mar 19, 2020	93.70	98.26	88.44	88.85
5128	NASDAQ	AKAM	Wed, Mar 18, 2020	82.47	97.65	82.47	97.10
5127	NASDAQ	AKAM	Tue, Mar 17, 2020	85.31	90.90	82.33	88.43
5126	NASDAQ	AKAM	Mon, Mar 16, 2020	76.75	87.37	75.18	83.23
5125	NASDAQ	AKAM	Fri, Mar 13, 2020	84.38	86.93	81.16	85.73
5124	NASDAQ	AKAM	Thu, Mar 12, 2020	81.62	88.80	79.81	80.05
5123	NASDAQ	AKAM	Wed, Mar 11, 2020	84.22	87.84	84.11	87.02
5122	NASDAQ	AKAM	Tue, Mar 10, 2020	84.79	86.82	82.44	86.15
5121	NASDAQ	AKAM	Mon, Mar 9, 2020	83.80	86.69	82.46	82.62
5120	NASDAQ	AKAM	Fri, Mar 6, 2020	89.78	91.19	88.03	90.62
5119	NASDAQ	AKAM	Thu, Mar 5, 2020	92.13	93.86	91.77	92.98
5118	NASDAQ	AKAM	Wed, Mar 4, 2020	91.96	95.00	91.27	94.90
5117	NASDAQ	AKAM	Tue, Mar 3, 2020	90.53	93.09	89.15	90.28
5116	NASDAQ	AKAM	Mon, Mar 2, 2020	87.31	90.92	86.60	90.91
5115	NASDAQ	AKAM	Fri, Feb 28, 2020	86.61	87.80	84.28	86.51
5114	NASDAQ	AKAM	Thu, Feb 27, 2020	90.70	92.42	89.00	89.31
5113	NASDAQ	AKAM	Wed, Feb 26, 2020	94.57	95.58	92.48	92.54
5112	NASDAQ	AKAM	Tue, Feb 25, 2020	97.62	98.32	93.53	93.73
5111	NASDAQ	AKAM	Mon, Feb 24, 2020	97.10	98.54	95.89	97.11
5110	NASDAQ	AKAM	Fri, Feb 21, 2020	101.40	102.00	99.34	100.52
5109	NASDAQ	AKAM	Thu, Feb 20, 2020	101.90	103.34	100.82	101.47
5108	NASDAQ	AKAM	Wed, Feb 19, 2020	101.20	102.99	101.19	102.56
5107	NASDAQ	AKAM	Tue, Feb 18, 2020	99.29	101.24	98.77	100.96
5106	NASDAQ	AKAM	Fri, Feb 14, 2020	99.77	100.38	98.90	99.67
5105	NASDAQ	AKAM	Thu, Feb 13, 2020	96.70	100.49	96.53	99.60
5104	NASDAQ	AKAM	Wed, Feb 12, 2020	99.95	103.29	97.00	97.45
5103	NASDAQ	AKAM	Tue, Feb 11, 2020	96.21	96.87	95.76	96.37
5102	NASDAQ	AKAM	Mon, Feb 10, 2020	95.66	96.17	95.18	95.76
5101	NASDAQ	AKAM	Fri, Feb 7, 2020	96.43	97.40	95.77	96.12
5100	NASDAQ	AKAM	Thu, Feb 6, 2020	96.32	97.20	96.00	96.95
5099	NASDAQ	AKAM	Wed, Feb 5, 2020	95.74	96.04	94.91	95.95
5098	NASDAQ	AKAM	Tue, Feb 4, 2020	94.80	95.29	94.21	95.22
5097	NASDAQ	AKAM	Mon, Feb 3, 2020	94.01	94.28	93.33	93.68
5096	NASDAQ	AKAM	Fri, Jan 31, 2020	94.49	94.49	92.97	93.35
5095	NASDAQ	AKAM	Thu, Jan 30, 2020	94.49	95.27	93.40	94.61
5094	NASDAQ	AKAM	Wed, Jan 29, 2020	95.20	95.88	94.75	94.84
5093	NASDAQ	AKAM	Tue, Jan 28, 2020	94.73	95.43	94.49	94.83
5092	NASDAQ	AKAM	Mon, Jan 27, 2020	94.06	94.72	93.81	94.23
5091	NASDAQ	AKAM	Fri, Jan 24, 2020	97.20	97.75	95.17	95.52
5090	NASDAQ	AKAM	Thu, Jan 23, 2020	95.50	96.89	94.98	96.44
5089	NASDAQ	AKAM	Wed, Jan 22, 2020	95.51	96.15	95.29	95.59
5088	NASDAQ	AKAM	Tue, Jan 21, 2020	94.92	95.48	94.55	94.95
5087	NASDAQ	AKAM	Fri, Jan 17, 2020	96.00	96.00	94.70	95.31
5086	NASDAQ	AKAM	Thu, Jan 16, 2020	95.61	95.85	94.89	95.82
5085	NASDAQ	AKAM	Wed, Jan 15, 2020	94.14	95.81	94.00	95.12
5084	NASDAQ	AKAM	Tue, Jan 14, 2020	94.58	94.59	93.25	93.93
5083	NASDAQ	AKAM	Mon, Jan 13, 2020	94.00	95.36	93.83	94.68
5082	NASDAQ	AKAM	Fri, Jan 10, 2020	93.59	93.96	92.73	93.53
5081	NASDAQ	AKAM	Thu, Jan 9, 2020	92.00	93.22	91.83	93.19
5080	NASDAQ	AKAM	Wed, Jan 8, 2020	90.54	91.97	89.99	91.40
5079	NASDAQ	AKAM	Tue, Jan 7, 2020	88.96	91.15	88.41	90.20
5078	NASDAQ	AKAM	Mon, Jan 6, 2020	86.65	87.58	86.61	87.55
5077	NASDAQ	AKAM	Fri, Jan 3, 2020	86.44	87.50	86.40	87.24
5076	NASDAQ	AKAM	Thu, Jan 2, 2020	86.84	87.83	86.53	87.64
5075	NASDAQ	AKAM	Tue, Dec 31, 2019	85.73	86.46	85.35	86.38
5074	NASDAQ	AKAM	Mon, Dec 30, 2019	86.44	86.59	85.26	85.88
5073	NASDAQ	AKAM	Fri, Dec 27, 2019	86.07	86.69	85.87	86.50
5072	NASDAQ	AKAM	Thu, Dec 26, 2019	85.59	86.58	85.59	86.34
5071	NASDAQ	AKAM	Tue, Dec 24, 2019	86.16	86.16	85.63	85.73
5070	NASDAQ	AKAM	Mon, Dec 23, 2019	86.74	86.90	85.72	85.91
5069	NASDAQ	AKAM	Fri, Dec 20, 2019	85.30	87.00	83.91	86.86
5068	NASDAQ	AKAM	Thu, Dec 19, 2019	84.76	85.00	83.95	84.51
5067	NASDAQ	AKAM	Wed, Dec 18, 2019	84.44	85.38	84.05	84.90
5066	NASDAQ	AKAM	Tue, Dec 17, 2019	85.91	85.91	84.26	84.29
5065	NASDAQ	AKAM	Mon, Dec 16, 2019	85.24	85.77	85.01	85.50
5064	NASDAQ	AKAM	Fri, Dec 13, 2019	83.24	84.69	83.02	84.69
5063	NASDAQ	AKAM	Thu, Dec 12, 2019	83.80	84.68	82.88	83.34
5062	NASDAQ	AKAM	Wed, Dec 11, 2019	84.32	84.45	83.26	83.85
5061	NASDAQ	AKAM	Tue, Dec 10, 2019	83.97	84.75	83.47	84.09
5060	NASDAQ	AKAM	Mon, Dec 9, 2019	84.95	85.51	84.07	84.11
5059	NASDAQ	AKAM	Fri, Dec 6, 2019	84.87	85.56	84.58	85.25
5058	NASDAQ	AKAM	Thu, Dec 5, 2019	86.43	86.50	84.29	84.33
5057	NASDAQ	AKAM	Wed, Dec 4, 2019	86.07	86.62	85.70	86.43
5056	NASDAQ	AKAM	Tue, Dec 3, 2019	85.09	86.05	84.84	85.92
5055	NASDAQ	AKAM	Mon, Dec 2, 2019	86.55	86.69	84.76	85.62
5054	NASDAQ	AKAM	Fri, Nov 29, 2019	87.05	87.52	86.61	87.12
5053	NASDAQ	AKAM	Wed, Nov 27, 2019	88.83	88.83	86.80	87.29
5052	NASDAQ	AKAM	Tue, Nov 26, 2019	87.74	88.73	87.66	88.69
5051	NASDAQ	AKAM	Mon, Nov 25, 2019	88.29	88.62	87.48	87.74
5050	NASDAQ	AKAM	Fri, Nov 22, 2019	87.58	88.30	87.09	87.97
5049	NASDAQ	AKAM	Thu, Nov 21, 2019	87.00	87.58	86.25	87.57
5048	NASDAQ	AKAM	Wed, Nov 20, 2019	87.50	88.43	86.31	86.86
5047	NASDAQ	AKAM	Tue, Nov 19, 2019	88.75	89.07	87.93	88.51
5046	NASDAQ	AKAM	Mon, Nov 18, 2019	87.67	88.86	87.51	88.41
5045	NASDAQ	AKAM	Fri, Nov 15, 2019	85.97	87.92	85.47	87.71
5044	NASDAQ	AKAM	Thu, Nov 14, 2019	85.90	86.34	85.24	85.65
5043	NASDAQ	AKAM	Wed, Nov 13, 2019	84.70	85.73	84.65	85.60
5042	NASDAQ	AKAM	Tue, Nov 12, 2019	85.19	85.77	84.47	84.72
5041	NASDAQ	AKAM	Mon, Nov 11, 2019	84.27	85.92	84.00	85.19
5040	NASDAQ	AKAM	Fri, Nov 8, 2019	85.12	85.75	83.91	84.53
5039	NASDAQ	AKAM	Thu, Nov 7, 2019	87.58	88.14	85.58	85.75
5038	NASDAQ	AKAM	Wed, Nov 6, 2019	87.80	87.95	86.71	87.40
5037	NASDAQ	AKAM	Tue, Nov 5, 2019	87.66	88.31	87.01	87.79
5036	NASDAQ	AKAM	Mon, Nov 4, 2019	87.98	88.30	87.18	87.51
5035	NASDAQ	AKAM	Fri, Nov 1, 2019	86.78	87.81	86.25	87.50
5034	NASDAQ	AKAM	Thu, Oct 31, 2019	86.87	87.36	86.12	86.50
5033	NASDAQ	AKAM	Wed, Oct 30, 2019	87.66	87.87	86.00	87.39
5032	NASDAQ	AKAM	Tue, Oct 29, 2019	91.00	91.00	85.63	87.89
5031	NASDAQ	AKAM	Mon, Oct 28, 2019	89.80	90.00	89.04	89.48
5030	NASDAQ	AKAM	Fri, Oct 25, 2019	89.61	90.27	89.09	89.15
5029	NASDAQ	AKAM	Thu, Oct 24, 2019	90.55	90.91	88.78	89.58
5028	NASDAQ	AKAM	Wed, Oct 23, 2019	88.91	90.32	88.81	90.22
5027	NASDAQ	AKAM	Tue, Oct 22, 2019	91.90	92.60	89.04	89.09
5026	NASDAQ	AKAM	Mon, Oct 21, 2019	91.75	91.93	90.28	91.89
5025	NASDAQ	AKAM	Fri, Oct 18, 2019	91.43	91.74	90.06	91.51
5024	NASDAQ	AKAM	Thu, Oct 17, 2019	91.55	92.33	90.80	91.34
5023	NASDAQ	AKAM	Wed, Oct 16, 2019	90.88	90.99	89.51	90.93
5022	NASDAQ	AKAM	Tue, Oct 15, 2019	89.64	91.63	89.64	91.33
5021	NASDAQ	AKAM	Mon, Oct 14, 2019	89.26	90.00	89.13	89.84
5020	NASDAQ	AKAM	Fri, Oct 11, 2019	90.20	90.97	89.43	89.55
5019	NASDAQ	AKAM	Thu, Oct 10, 2019	89.41	90.62	89.21	89.36
5018	NASDAQ	AKAM	Wed, Oct 9, 2019	89.28	89.76	88.44	89.60
5017	NASDAQ	AKAM	Tue, Oct 8, 2019	89.64	89.90	87.71	88.17
5016	NASDAQ	AKAM	Mon, Oct 7, 2019	90.52	91.04	89.94	90.23
5015	NASDAQ	AKAM	Fri, Oct 4, 2019	91.51	91.80	90.50	90.91
5014	NASDAQ	AKAM	Thu, Oct 3, 2019	89.63	91.10	88.76	90.90
5013	NASDAQ	AKAM	Wed, Oct 2, 2019	90.56	91.01	89.21	89.87
5012	NASDAQ	AKAM	Tue, Oct 1, 2019	91.55	92.21	91.04	91.10
5011	NASDAQ	AKAM	Mon, Sep 30, 2019	90.24	91.73	89.42	91.38
5010	NASDAQ	AKAM	Fri, Sep 27, 2019	91.00	91.16	89.08	89.79
5009	NASDAQ	AKAM	Thu, Sep 26, 2019	90.04	90.75	89.49	90.58
5008	NASDAQ	AKAM	Wed, Sep 25, 2019	88.39	90.32	88.13	90.02
5007	NASDAQ	AKAM	Tue, Sep 24, 2019	90.39	90.39	87.88	88.65
5006	NASDAQ	AKAM	Mon, Sep 23, 2019	89.42	90.20	89.24	89.61
5005	NASDAQ	AKAM	Fri, Sep 20, 2019	89.73	89.97	88.78	89.43
5004	NASDAQ	AKAM	Thu, Sep 19, 2019	89.17	90.68	89.06	89.26
5003	NASDAQ	AKAM	Wed, Sep 18, 2019	91.50	91.98	89.79	90.94
5002	NASDAQ	AKAM	Tue, Sep 17, 2019	89.96	92.34	89.40	91.18
5001	NASDAQ	AKAM	Mon, Sep 16, 2019	90.05	90.20	88.25	89.43
5000	NASDAQ	AKAM	Fri, Sep 13, 2019	91.68	91.99	88.70	90.41
4999	NASDAQ	AKAM	Thu, Sep 12, 2019	90.55	92.10	90.02	90.99
4998	NASDAQ	AKAM	Wed, Sep 11, 2019	88.35	89.98	88.07	89.60
4997	NASDAQ	AKAM	Tue, Sep 10, 2019	88.66	88.66	87.45	88.28
4996	NASDAQ	AKAM	Mon, Sep 9, 2019	91.64	91.84	88.68	89.59
4995	NASDAQ	AKAM	Fri, Sep 6, 2019	92.81	93.12	91.55	91.82
4994	NASDAQ	AKAM	Thu, Sep 5, 2019	91.70	92.74	91.16	92.54
4993	NASDAQ	AKAM	Wed, Sep 4, 2019	90.13	91.00	89.73	90.88
4992	NASDAQ	AKAM	Tue, Sep 3, 2019	88.86	89.72	88.38	89.12
4991	NASDAQ	AKAM	Fri, Aug 30, 2019	90.00	90.00	87.94	89.13
4990	NASDAQ	AKAM	Thu, Aug 29, 2019	89.11	90.19	89.11	89.38
4989	NASDAQ	AKAM	Wed, Aug 28, 2019	88.06	88.53	86.51	88.19
4988	NASDAQ	AKAM	Tue, Aug 27, 2019	88.68	89.29	87.25	88.21
4987	NASDAQ	AKAM	Mon, Aug 26, 2019	88.45	88.45	87.06	87.85
4986	NASDAQ	AKAM	Fri, Aug 23, 2019	88.33	89.96	86.68	86.99
4985	NASDAQ	AKAM	Thu, Aug 22, 2019	89.17	89.35	87.51	88.72
4984	NASDAQ	AKAM	Wed, Aug 21, 2019	87.49	89.02	87.22	88.87
4983	NASDAQ	AKAM	Tue, Aug 20, 2019	86.95	87.47	85.97	86.65
4982	NASDAQ	AKAM	Mon, Aug 19, 2019	87.90	88.46	86.87	87.07
4981	NASDAQ	AKAM	Fri, Aug 16, 2019	85.84	87.14	85.75	86.65
4980	NASDAQ	AKAM	Thu, Aug 15, 2019	84.41	85.72	83.90	85.01
4979	NASDAQ	AKAM	Wed, Aug 14, 2019	88.08	88.08	83.24	84.08
4978	NASDAQ	AKAM	Tue, Aug 13, 2019	88.13	89.92	86.22	89.37
4977	NASDAQ	AKAM	Mon, Aug 12, 2019	89.13	90.13	88.39	89.21
4976	NASDAQ	AKAM	Fri, Aug 9, 2019	88.75	90.20	88.56	89.92
4975	NASDAQ	AKAM	Thu, Aug 8, 2019	87.16	89.04	86.99	88.91
4974	NASDAQ	AKAM	Wed, Aug 7, 2019	84.94	87.23	84.06	86.71
4973	NASDAQ	AKAM	Tue, Aug 6, 2019	85.01	86.14	84.38	85.92
4972	NASDAQ	AKAM	Mon, Aug 5, 2019	86.56	86.95	82.99	84.01
4971	NASDAQ	AKAM	Fri, Aug 2, 2019	89.45	90.10	88.27	88.32
4970	NASDAQ	AKAM	Thu, Aug 1, 2019	88.12	90.36	87.75	90.11
4969	NASDAQ	AKAM	Wed, Jul 31, 2019	85.00	90.76	84.94	88.13
4968	NASDAQ	AKAM	Tue, Jul 30, 2019	83.33	84.33	82.54	84.03
4967	NASDAQ	AKAM	Mon, Jul 29, 2019	84.04	84.40	82.54	83.52
4966	NASDAQ	AKAM	Fri, Jul 26, 2019	83.08	84.01	83.08	83.92
4965	NASDAQ	AKAM	Thu, Jul 25, 2019	83.08	83.32	82.23	82.70
4964	NASDAQ	AKAM	Wed, Jul 24, 2019	82.27	83.49	81.91	83.42
4963	NASDAQ	AKAM	Tue, Jul 23, 2019	83.16	83.91	82.59	83.20
4962	NASDAQ	AKAM	Mon, Jul 22, 2019	83.90	84.10	82.18	82.66
4961	NASDAQ	AKAM	Fri, Jul 19, 2019	84.00	84.74	83.38	83.45
4960	NASDAQ	AKAM	Thu, Jul 18, 2019	83.37	83.67	82.62	83.50
4959	NASDAQ	AKAM	Wed, Jul 17, 2019	83.56	84.04	83.06	83.83
4958	NASDAQ	AKAM	Tue, Jul 16, 2019	83.47	83.68	82.76	83.37
4957	NASDAQ	AKAM	Mon, Jul 15, 2019	82.74	83.67	82.39	83.47
4956	NASDAQ	AKAM	Fri, Jul 12, 2019	82.41	82.69	81.94	82.46
4955	NASDAQ	AKAM	Thu, Jul 11, 2019	81.88	82.32	81.40	82.29
4954	NASDAQ	AKAM	Wed, Jul 10, 2019	81.73	82.38	81.50	81.73
4953	NASDAQ	AKAM	Tue, Jul 9, 2019	80.92	81.49	80.53	81.36
4952	NASDAQ	AKAM	Mon, Jul 8, 2019	81.02	81.49	80.65	81.19
4951	NASDAQ	AKAM	Fri, Jul 5, 2019	80.92	81.81	80.50	81.70
4950	NASDAQ	AKAM	Wed, Jul 3, 2019	80.69	81.33	80.68	81.28
4949	NASDAQ	AKAM	Tue, Jul 2, 2019	80.38	80.96	80.09	80.46
4948	NASDAQ	AKAM	Mon, Jul 1, 2019	81.35	81.56	80.27	80.38
4947	NASDAQ	AKAM	Fri, Jun 28, 2019	79.85	80.22	79.31	80.14
4946	NASDAQ	AKAM	Thu, Jun 27, 2019	79.08	79.69	78.91	79.42
4945	NASDAQ	AKAM	Wed, Jun 26, 2019	78.37	79.38	78.37	78.61
4944	NASDAQ	AKAM	Tue, Jun 25, 2019	78.64	79.54	77.40	77.81
4943	NASDAQ	AKAM	Mon, Jun 24, 2019	78.72	79.33	78.44	78.74
4942	NASDAQ	AKAM	Fri, Jun 21, 2019	79.81	80.00	78.29	78.55
4941	NASDAQ	AKAM	Thu, Jun 20, 2019	80.39	80.78	79.48	79.88
4940	NASDAQ	AKAM	Wed, Jun 19, 2019	78.52	79.66	78.05	79.58
4939	NASDAQ	AKAM	Tue, Jun 18, 2019	77.55	78.39	77.02	78.24
4938	NASDAQ	AKAM	Mon, Jun 17, 2019	78.54	78.54	76.39	76.58
4937	NASDAQ	AKAM	Fri, Jun 14, 2019	79.16	79.21	78.08	78.62
4936	NASDAQ	AKAM	Thu, Jun 13, 2019	79.60	80.05	78.85	79.19
4935	NASDAQ	AKAM	Wed, Jun 12, 2019	79.10	79.68	78.79	79.35
4934	NASDAQ	AKAM	Tue, Jun 11, 2019	80.37	80.85	78.84	79.41
4933	NASDAQ	AKAM	Mon, Jun 10, 2019	79.99	80.99	79.43	79.55
4932	NASDAQ	AKAM	Fri, Jun 7, 2019	78.50	79.74	77.57	79.42
4931	NASDAQ	AKAM	Thu, Jun 6, 2019	78.12	78.37	77.32	78.18
4930	NASDAQ	AKAM	Wed, Jun 5, 2019	76.48	78.12	76.34	78.05
4929	NASDAQ	AKAM	Tue, Jun 4, 2019	74.16	75.93	73.91	75.92
4928	NASDAQ	AKAM	Mon, Jun 3, 2019	74.70	75.30	73.19	73.66
4927	NASDAQ	AKAM	Fri, May 31, 2019	76.00	76.33	75.08	75.36
4926	NASDAQ	AKAM	Thu, May 30, 2019	77.68	78.10	76.55	76.81
4925	NASDAQ	AKAM	Wed, May 29, 2019	77.44	77.89	76.92	77.40
4924	NASDAQ	AKAM	Tue, May 28, 2019	78.23	79.07	77.80	77.83
4923	NASDAQ	AKAM	Fri, May 24, 2019	78.17	78.40	76.79	77.89
4922	NASDAQ	AKAM	Thu, May 23, 2019	78.50	78.86	77.36	77.76
4921	NASDAQ	AKAM	Wed, May 22, 2019	77.73	79.29	77.53	79.14
4920	NASDAQ	AKAM	Tue, May 21, 2019	77.50	78.13	77.42	77.90
4919	NASDAQ	AKAM	Mon, May 20, 2019	76.83	77.68	76.55	76.90
4918	NASDAQ	AKAM	Fri, May 17, 2019	77.04	78.10	76.83	77.55
4917	NASDAQ	AKAM	Thu, May 16, 2019	76.88	78.50	76.63	77.92
4916	NASDAQ	AKAM	Wed, May 15, 2019	75.04	76.96	75.04	76.62
4915	NASDAQ	AKAM	Tue, May 14, 2019	74.92	76.38	74.92	75.72
4914	NASDAQ	AKAM	Mon, May 13, 2019	74.68	75.48	74.06	74.45
4913	NASDAQ	AKAM	Fri, May 10, 2019	75.86	76.86	74.81	76.63
4912	NASDAQ	AKAM	Thu, May 9, 2019	76.17	76.52	75.33	76.15
4911	NASDAQ	AKAM	Wed, May 8, 2019	77.00	77.61	76.42	76.97
4910	NASDAQ	AKAM	Tue, May 7, 2019	78.14	78.58	76.78	77.31
4909	NASDAQ	AKAM	Mon, May 6, 2019	78.50	79.04	77.19	78.96
4908	NASDAQ	AKAM	Fri, May 3, 2019	80.40	80.88	79.47	80.03
4907	NASDAQ	AKAM	Thu, May 2, 2019	80.95	81.05	78.67	80.27
4906	NASDAQ	AKAM	Wed, May 1, 2019	86.01	86.19	80.65	81.04
4905	NASDAQ	AKAM	Tue, Apr 30, 2019	79.37	80.09	79.00	80.06
4904	NASDAQ	AKAM	Mon, Apr 29, 2019	78.95	79.75	78.87	79.35
4903	NASDAQ	AKAM	Fri, Apr 26, 2019	78.50	79.08	78.46	78.86
4902	NASDAQ	AKAM	Thu, Apr 25, 2019	78.15	78.80	77.02	78.61
4901	NASDAQ	AKAM	Wed, Apr 24, 2019	77.96	78.70	77.92	78.14
4900	NASDAQ	AKAM	Tue, Apr 23, 2019	76.87	77.73	76.45	77.66
4899	NASDAQ	AKAM	Mon, Apr 22, 2019	75.52	76.77	75.52	76.69
4898	NASDAQ	AKAM	Thu, Apr 18, 2019	75.60	75.70	74.86	75.34
4897	NASDAQ	AKAM	Wed, Apr 17, 2019	77.00	77.25	75.75	76.03
4896	NASDAQ	AKAM	Tue, Apr 16, 2019	77.13	77.19	76.32	76.61
4895	NASDAQ	AKAM	Mon, Apr 15, 2019	76.77	77.00	75.59	76.65
4894	NASDAQ	AKAM	Fri, Apr 12, 2019	75.80	77.10	75.63	77.05
4893	NASDAQ	AKAM	Thu, Apr 11, 2019	75.10	75.74	74.77	75.43
4892	NASDAQ	AKAM	Wed, Apr 10, 2019	74.34	75.42	74.34	75.09
4891	NASDAQ	AKAM	Tue, Apr 9, 2019	74.16	74.60	74.10	74.32
4890	NASDAQ	AKAM	Mon, Apr 8, 2019	73.98	74.50	73.47	74.47
4889	NASDAQ	AKAM	Fri, Apr 5, 2019	73.56	74.08	73.36	74.07
4888	NASDAQ	AKAM	Thu, Apr 4, 2019	73.61	73.71	72.33	73.39
4887	NASDAQ	AKAM	Wed, Apr 3, 2019	73.19	73.78	72.73	73.45
4886	NASDAQ	AKAM	Tue, Apr 2, 2019	73.00	73.05	72.22	72.73
4885	NASDAQ	AKAM	Mon, Apr 1, 2019	72.24	73.10	72.09	73.00
4884	NASDAQ	AKAM	Fri, Mar 29, 2019	71.68	71.87	71.28	71.71
4883	NASDAQ	AKAM	Thu, Mar 28, 2019	71.04	71.41	70.27	71.09
4882	NASDAQ	AKAM	Wed, Mar 27, 2019	69.77	71.02	69.26	70.78
4881	NASDAQ	AKAM	Tue, Mar 26, 2019	69.53	70.85	69.47	69.82
4880	NASDAQ	AKAM	Mon, Mar 25, 2019	68.23	69.26	67.28	69.12
4879	NASDAQ	AKAM	Fri, Mar 22, 2019	73.09	73.43	71.16	71.23
4878	NASDAQ	AKAM	Thu, Mar 21, 2019	72.14	73.68	72.13	73.44
4877	NASDAQ	AKAM	Wed, Mar 20, 2019	72.60	73.03	72.17	72.52
4876	NASDAQ	AKAM	Tue, Mar 19, 2019	72.42	72.93	72.22	72.59
4875	NASDAQ	AKAM	Mon, Mar 18, 2019	72.57	73.00	71.78	72.21
4874	NASDAQ	AKAM	Fri, Mar 15, 2019	72.89	73.21	72.39	72.47
4873	NASDAQ	AKAM	Thu, Mar 14, 2019	72.66	73.13	72.28	72.71
4872	NASDAQ	AKAM	Wed, Mar 13, 2019	72.37	73.04	72.29	72.72
4871	NASDAQ	AKAM	Tue, Mar 12, 2019	72.00	72.80	71.63	72.18
4870	NASDAQ	AKAM	Mon, Mar 11, 2019	70.67	71.97	70.56	71.94
4869	NASDAQ	AKAM	Fri, Mar 8, 2019	69.71	70.65	69.33	70.30
4868	NASDAQ	AKAM	Thu, Mar 7, 2019	71.09	71.15	70.02	70.47
4867	NASDAQ	AKAM	Wed, Mar 6, 2019	70.62	71.68	70.51	71.54
4866	NASDAQ	AKAM	Tue, Mar 5, 2019	70.21	70.99	69.80	70.55
4865	NASDAQ	AKAM	Mon, Mar 4, 2019	71.55	71.79	69.71	70.29
4864	NASDAQ	AKAM	Fri, Mar 1, 2019	70.06	71.49	69.74	71.09
4863	NASDAQ	AKAM	Thu, Feb 28, 2019	69.11	70.09	69.11	69.66
4862	NASDAQ	AKAM	Wed, Feb 27, 2019	69.40	69.82	68.89	69.28
4861	NASDAQ	AKAM	Tue, Feb 26, 2019	69.43	69.93	69.23	69.60
4860	NASDAQ	AKAM	Mon, Feb 25, 2019	70.37	70.71	69.43	69.54
4859	NASDAQ	AKAM	Fri, Feb 22, 2019	68.74	69.89	68.60	69.86
4858	NASDAQ	AKAM	Thu, Feb 21, 2019	69.73	70.04	68.66	68.82
4857	NASDAQ	AKAM	Wed, Feb 20, 2019	70.80	70.80	69.30	69.83
4856	NASDAQ	AKAM	Tue, Feb 19, 2019	69.73	70.77	69.30	70.47
4855	NASDAQ	AKAM	Fri, Feb 15, 2019	71.24	71.38	69.97	70.09
4854	NASDAQ	AKAM	Thu, Feb 14, 2019	70.16	70.94	69.78	70.78
4853	NASDAQ	AKAM	Wed, Feb 13, 2019	70.35	71.20	68.33	70.37
4852	NASDAQ	AKAM	Tue, Feb 12, 2019	68.81	69.87	68.27	69.33
4851	NASDAQ	AKAM	Mon, Feb 11, 2019	67.25	68.54	67.25	68.51
4850	NASDAQ	AKAM	Fri, Feb 8, 2019	66.13	67.10	66.06	67.09
4849	NASDAQ	AKAM	Thu, Feb 7, 2019	67.11	67.15	65.89	66.59
4848	NASDAQ	AKAM	Wed, Feb 6, 2019	68.09	68.50	67.48	67.51
4847	NASDAQ	AKAM	Tue, Feb 5, 2019	67.31	68.30	67.28	68.17
4846	NASDAQ	AKAM	Mon, Feb 4, 2019	65.59	67.08	65.59	67.04
4845	NASDAQ	AKAM	Fri, Feb 1, 2019	65.00	65.54	64.50	65.52
4844	NASDAQ	AKAM	Thu, Jan 31, 2019	64.85	65.50	64.41	65.10
4843	NASDAQ	AKAM	Wed, Jan 30, 2019	64.33	64.81	63.78	64.69
4842	NASDAQ	AKAM	Tue, Jan 29, 2019	65.00	65.23	64.07	64.17
4841	NASDAQ	AKAM	Mon, Jan 28, 2019	64.87	65.02	64.28	65.00
4840	NASDAQ	AKAM	Fri, Jan 25, 2019	65.00	65.81	64.96	65.44
4839	NASDAQ	AKAM	Thu, Jan 24, 2019	64.40	64.91	64.00	64.57
4838	NASDAQ	AKAM	Wed, Jan 23, 2019	64.57	64.90	63.75	64.35
4837	NASDAQ	AKAM	Tue, Jan 22, 2019	65.38	65.50	64.08	64.51
4836	NASDAQ	AKAM	Fri, Jan 18, 2019	65.36	65.95	64.91	65.79
4835	NASDAQ	AKAM	Thu, Jan 17, 2019	63.68	65.19	63.47	64.83
4834	NASDAQ	AKAM	Wed, Jan 16, 2019	63.34	63.99	63.34	63.82
4833	NASDAQ	AKAM	Tue, Jan 15, 2019	64.26	64.45	63.33	63.44
4832	NASDAQ	AKAM	Mon, Jan 14, 2019	62.45	63.09	62.16	62.69
4831	NASDAQ	AKAM	Fri, Jan 11, 2019	62.94	63.50	62.86	63.10
4830	NASDAQ	AKAM	Thu, Jan 10, 2019	62.71	63.19	62.32	63.13
4829	NASDAQ	AKAM	Wed, Jan 9, 2019	63.78	63.98	62.31	63.26
4828	NASDAQ	AKAM	Tue, Jan 8, 2019	61.74	62.49	61.06	62.45
4827	NASDAQ	AKAM	Mon, Jan 7, 2019	59.53	61.57	59.36	61.24
4826	NASDAQ	AKAM	Fri, Jan 4, 2019	58.44	60.10	58.18	59.38
4825	NASDAQ	AKAM	Thu, Jan 3, 2019	58.25	58.83	57.18	57.70
4824	NASDAQ	AKAM	Wed, Jan 2, 2019	58.87	59.50	57.53	59.01
4823	NASDAQ	AKAM	Mon, Dec 31, 2018	61.31	61.58	60.35	61.08
4822	NASDAQ	AKAM	Fri, Dec 28, 2018	62.24	62.58	60.82	61.05
4821	NASDAQ	AKAM	Thu, Dec 27, 2018	60.21	61.69	59.50	61.65
4820	NASDAQ	AKAM	Wed, Dec 26, 2018	58.94	60.99	58.49	60.98
4819	NASDAQ	AKAM	Mon, Dec 24, 2018	59.49	60.01	58.33	58.33
4818	NASDAQ	AKAM	Fri, Dec 21, 2018	62.44	63.25	59.46	59.80
4817	NASDAQ	AKAM	Thu, Dec 20, 2018	62.64	63.28	61.36	62.30
4816	NASDAQ	AKAM	Wed, Dec 19, 2018	64.73	65.60	62.29	63.02
4815	NASDAQ	AKAM	Tue, Dec 18, 2018	64.62	65.16	63.70	64.35
4814	NASDAQ	AKAM	Mon, Dec 17, 2018	65.01	65.63	63.25	64.21
4813	NASDAQ	AKAM	Fri, Dec 14, 2018	66.51	67.44	65.05	65.10
4812	NASDAQ	AKAM	Thu, Dec 13, 2018	68.17	68.28	66.49	67.25
4811	NASDAQ	AKAM	Wed, Dec 12, 2018	68.23	68.90	67.83	68.03
4810	NASDAQ	AKAM	Tue, Dec 11, 2018	68.08	68.74	66.72	67.42
4809	NASDAQ	AKAM	Mon, Dec 10, 2018	66.55	67.53	66.07	67.28
4808	NASDAQ	AKAM	Fri, Dec 7, 2018	68.94	69.18	66.16	66.65
4807	NASDAQ	AKAM	Thu, Dec 6, 2018	67.81	69.68	67.01	69.02
4806	NASDAQ	AKAM	Tue, Dec 4, 2018	69.91	70.31	68.14	68.71
4805	NASDAQ	AKAM	Mon, Dec 3, 2018	69.71	70.46	68.99	70.24
4804	NASDAQ	AKAM	Fri, Nov 30, 2018	68.32	69.54	68.05	68.75
4803	NASDAQ	AKAM	Thu, Nov 29, 2018	69.23	69.31	67.72	68.11
4802	NASDAQ	AKAM	Wed, Nov 28, 2018	68.18	69.96	67.91	69.60
4801	NASDAQ	AKAM	Tue, Nov 27, 2018	68.07	68.26	67.07	67.57
4800	NASDAQ	AKAM	Mon, Nov 26, 2018	68.38	68.50	67.44	68.40
4799	NASDAQ	AKAM	Fri, Nov 23, 2018	67.17	68.31	67.00	67.79
4798	NASDAQ	AKAM	Wed, Nov 21, 2018	67.29	68.57	67.17	67.88
4797	NASDAQ	AKAM	Tue, Nov 20, 2018	67.24	68.29	66.00	66.67
4796	NASDAQ	AKAM	Mon, Nov 19, 2018	69.84	70.32	67.99	68.27
4795	NASDAQ	AKAM	Fri, Nov 16, 2018	69.12	70.14	68.75	69.87
4794	NASDAQ	AKAM	Thu, Nov 15, 2018	68.25	69.55	67.66	69.46
4793	NASDAQ	AKAM	Wed, Nov 14, 2018	69.54	70.02	68.04	68.41
4792	NASDAQ	AKAM	Tue, Nov 13, 2018	69.18	69.85	68.78	69.19
4791	NASDAQ	AKAM	Mon, Nov 12, 2018	70.71	71.21	68.93	69.08
4790	NASDAQ	AKAM	Fri, Nov 9, 2018	71.95	72.00	69.97	70.94
4789	NASDAQ	AKAM	Thu, Nov 8, 2018	71.46	72.55	71.20	72.18
4788	NASDAQ	AKAM	Wed, Nov 7, 2018	70.29	71.85	70.13	71.55
4787	NASDAQ	AKAM	Tue, Nov 6, 2018	68.73	69.84	68.60	69.83
4786	NASDAQ	AKAM	Mon, Nov 5, 2018	71.20	71.31	68.10	68.95
4785	NASDAQ	AKAM	Fri, Nov 2, 2018	72.65	72.97	71.11	71.76
4784	NASDAQ	AKAM	Thu, Nov 1, 2018	72.51	72.64	70.79	72.29
4783	NASDAQ	AKAM	Wed, Oct 31, 2018	73.34	73.99	72.14	72.25
4782	NASDAQ	AKAM	Tue, Oct 30, 2018	69.97	73.21	68.57	72.55
4781	NASDAQ	AKAM	Mon, Oct 29, 2018	63.00	63.94	60.96	62.05
4780	NASDAQ	AKAM	Fri, Oct 26, 2018	62.39	63.24	61.49	61.97
4779	NASDAQ	AKAM	Thu, Oct 25, 2018	62.87	63.93	62.68	63.29
4778	NASDAQ	AKAM	Wed, Oct 24, 2018	64.27	64.80	62.20	62.28
4777	NASDAQ	AKAM	Tue, Oct 23, 2018	63.98	64.55	63.33	64.22
4776	NASDAQ	AKAM	Mon, Oct 22, 2018	64.57	65.38	64.09	65.18
4775	NASDAQ	AKAM	Fri, Oct 19, 2018	64.73	65.52	64.00	64.24
4774	NASDAQ	AKAM	Thu, Oct 18, 2018	65.50	65.62	64.19	64.50
4773	NASDAQ	AKAM	Wed, Oct 17, 2018	65.36	65.77	64.84	65.69
4772	NASDAQ	AKAM	Tue, Oct 16, 2018	63.98	65.28	63.43	65.20
4771	NASDAQ	AKAM	Mon, Oct 15, 2018	62.75	64.04	62.24	63.30
4770	NASDAQ	AKAM	Fri, Oct 12, 2018	62.70	63.37	61.79	63.00
4769	NASDAQ	AKAM	Thu, Oct 11, 2018	62.26	63.79	61.34	61.34
4768	NASDAQ	AKAM	Wed, Oct 10, 2018	64.63	65.00	62.45	62.50
4767	NASDAQ	AKAM	Tue, Oct 9, 2018	65.19	65.86	64.79	64.93
4766	NASDAQ	AKAM	Mon, Oct 8, 2018	65.94	66.14	64.49	65.38
4765	NASDAQ	AKAM	Fri, Oct 5, 2018	66.30	66.88	65.40	66.24
4764	NASDAQ	AKAM	Thu, Oct 4, 2018	68.85	68.85	66.09	66.32
4763	NASDAQ	AKAM	Wed, Oct 3, 2018	69.85	70.26	69.48	69.79
4762	NASDAQ	AKAM	Tue, Oct 2, 2018	71.15	71.33	69.06	69.41
4761	NASDAQ	AKAM	Mon, Oct 1, 2018	73.39	73.39	71.29	71.53
4760	NASDAQ	AKAM	Fri, Sep 28, 2018	72.36	73.18	72.28	73.15
4759	NASDAQ	AKAM	Thu, Sep 27, 2018	72.72	73.17	72.35	72.41
4758	NASDAQ	AKAM	Wed, Sep 26, 2018	73.15	73.46	72.35	72.51
4757	NASDAQ	AKAM	Tue, Sep 25, 2018	72.81	73.50	72.75	72.83
4756	NASDAQ	AKAM	Mon, Sep 24, 2018	73.28	73.41	72.27	72.87
4755	NASDAQ	AKAM	Fri, Sep 21, 2018	74.50	74.65	73.42	73.50
4754	NASDAQ	AKAM	Thu, Sep 20, 2018	73.65	74.42	73.65	74.17
4753	NASDAQ	AKAM	Wed, Sep 19, 2018	74.14	74.87	73.44	73.74
4752	NASDAQ	AKAM	Tue, Sep 18, 2018	74.14	75.39	74.14	74.33
4751	NASDAQ	AKAM	Mon, Sep 17, 2018	75.67	75.99	74.15	74.28
4750	NASDAQ	AKAM	Fri, Sep 14, 2018	76.19	76.30	75.02	75.80
4749	NASDAQ	AKAM	Thu, Sep 13, 2018	76.59	76.84	75.67	76.16
4748	NASDAQ	AKAM	Wed, Sep 12, 2018	76.70	76.94	75.68	76.01
4747	NASDAQ	AKAM	Tue, Sep 11, 2018	76.53	77.35	76.24	76.90
4746	NASDAQ	AKAM	Mon, Sep 10, 2018	75.84	77.13	75.68	76.75
4745	NASDAQ	AKAM	Fri, Sep 7, 2018	73.62	74.88	73.15	74.51
4744	NASDAQ	AKAM	Thu, Sep 6, 2018	73.63	74.54	73.39	74.28
4743	NASDAQ	AKAM	Wed, Sep 5, 2018	74.51	74.53	73.08	73.69
4742	NASDAQ	AKAM	Tue, Sep 4, 2018	74.66	74.82	74.19	74.74
4741	NASDAQ	AKAM	Fri, Aug 31, 2018	74.63	75.25	74.42	75.14
4740	NASDAQ	AKAM	Thu, Aug 30, 2018	75.12	75.23	74.40	74.71
4739	NASDAQ	AKAM	Wed, Aug 29, 2018	74.56	75.36	74.03	75.23
4738	NASDAQ	AKAM	Tue, Aug 28, 2018	74.76	75.29	74.37	74.45
4737	NASDAQ	AKAM	Mon, Aug 27, 2018	73.92	74.55	73.67	74.51
4736	NASDAQ	AKAM	Fri, Aug 24, 2018	73.22	73.78	73.02	73.40
4735	NASDAQ	AKAM	Thu, Aug 23, 2018	73.05	73.59	72.36	73.07
4734	NASDAQ	AKAM	Wed, Aug 22, 2018	72.75	73.47	72.75	73.11
4733	NASDAQ	AKAM	Tue, Aug 21, 2018	72.62	73.34	72.51	72.78
4732	NASDAQ	AKAM	Mon, Aug 20, 2018	71.85	72.74	71.52	72.51
4731	NASDAQ	AKAM	Fri, Aug 17, 2018	71.26	71.62	70.90	71.44
4730	NASDAQ	AKAM	Thu, Aug 16, 2018	72.38	72.52	71.11	71.39
4729	NASDAQ	AKAM	Wed, Aug 15, 2018	71.55	72.56	70.81	71.69
4728	NASDAQ	AKAM	Tue, Aug 14, 2018	72.24	72.79	71.75	72.20
4727	NASDAQ	AKAM	Mon, Aug 13, 2018	72.71	73.54	71.93	72.00
4726	NASDAQ	AKAM	Fri, Aug 10, 2018	75.90	76.87	74.58	74.66
4725	NASDAQ	AKAM	Thu, Aug 9, 2018	76.62	77.58	76.46	76.84
4724	NASDAQ	AKAM	Wed, Aug 8, 2018	75.24	76.89	75.14	76.62
4723	NASDAQ	AKAM	Tue, Aug 7, 2018	75.41	75.88	74.31	75.67
4722	NASDAQ	AKAM	Mon, Aug 6, 2018	74.54	75.51	74.54	75.32
4721	NASDAQ	AKAM	Fri, Aug 3, 2018	74.25	75.00	73.92	74.61
4720	NASDAQ	AKAM	Thu, Aug 2, 2018	70.10	74.48	70.10	74.28
4719	NASDAQ	AKAM	Wed, Aug 1, 2018	70.26	72.00	69.38	71.63
4718	NASDAQ	AKAM	Tue, Jul 31, 2018	75.27	75.99	74.71	75.26
4717	NASDAQ	AKAM	Mon, Jul 30, 2018	79.51	79.51	75.16	75.29
4716	NASDAQ	AKAM	Fri, Jul 27, 2018	80.93	81.24	79.19	79.64
4715	NASDAQ	AKAM	Thu, Jul 26, 2018	79.50	80.79	79.40	80.73
4714	NASDAQ	AKAM	Wed, Jul 25, 2018	79.45	80.76	78.52	80.13
4713	NASDAQ	AKAM	Tue, Jul 24, 2018	79.90	80.00	79.03	79.22
4712	NASDAQ	AKAM	Mon, Jul 23, 2018	78.44	79.80	78.12	79.75
4711	NASDAQ	AKAM	Fri, Jul 20, 2018	78.57	79.18	78.05	78.91
4710	NASDAQ	AKAM	Thu, Jul 19, 2018	77.96	78.37	77.73	78.24
4709	NASDAQ	AKAM	Wed, Jul 18, 2018	78.83	78.83	78.01	78.12
4708	NASDAQ	AKAM	Tue, Jul 17, 2018	77.22	78.78	77.20	78.63
4707	NASDAQ	AKAM	Mon, Jul 16, 2018	77.53	78.06	77.31	77.68
4706	NASDAQ	AKAM	Fri, Jul 13, 2018	76.96	77.38	76.21	77.32
4705	NASDAQ	AKAM	Thu, Jul 12, 2018	77.08	77.73	76.52	77.67
4704	NASDAQ	AKAM	Wed, Jul 11, 2018	75.18	76.51	74.59	76.49
4703	NASDAQ	AKAM	Tue, Jul 10, 2018	76.11	76.32	75.25	75.83
4702	NASDAQ	AKAM	Mon, Jul 9, 2018	75.80	76.38	75.27	76.23
4701	NASDAQ	AKAM	Fri, Jul 6, 2018	74.39	75.33	74.03	75.17
4700	NASDAQ	AKAM	Thu, Jul 5, 2018	73.62	74.58	73.45	74.34
4699	NASDAQ	AKAM	Tue, Jul 3, 2018	75.00	75.00	73.89	74.23
4698	NASDAQ	AKAM	Mon, Jul 2, 2018	72.68	74.52	72.19	74.44
4697	NASDAQ	AKAM	Fri, Jun 29, 2018	72.51	74.01	72.09	73.23
4696	NASDAQ	AKAM	Thu, Jun 28, 2018	71.05	72.97	71.02	72.48
4695	NASDAQ	AKAM	Wed, Jun 27, 2018	74.53	76.14	72.43	72.46
4694	NASDAQ	AKAM	Tue, Jun 26, 2018	74.49	76.10	73.48	75.72
4693	NASDAQ	AKAM	Mon, Jun 25, 2018	79.60	79.60	77.51	77.65
4692	NASDAQ	AKAM	Fri, Jun 22, 2018	81.85	81.85	79.72	80.32
4691	NASDAQ	AKAM	Thu, Jun 21, 2018	82.37	83.08	81.37	81.69
4690	NASDAQ	AKAM	Wed, Jun 20, 2018	81.89	82.98	81.75	82.30
4689	NASDAQ	AKAM	Tue, Jun 19, 2018	81.81	82.21	80.89	81.68
4688	NASDAQ	AKAM	Mon, Jun 18, 2018	81.51	82.71	81.02	82.58
4687	NASDAQ	AKAM	Fri, Jun 15, 2018	80.56	81.98	80.26	81.97
4686	NASDAQ	AKAM	Thu, Jun 14, 2018	81.11	81.56	80.77	80.86
4685	NASDAQ	AKAM	Wed, Jun 13, 2018	80.41	81.38	80.21	80.95
4684	NASDAQ	AKAM	Tue, Jun 12, 2018	79.42	80.70	79.08	80.57
4683	NASDAQ	AKAM	Mon, Jun 11, 2018	78.54	79.58	78.50	79.26
4682	NASDAQ	AKAM	Fri, Jun 8, 2018	78.00	78.58	77.28	78.48
4681	NASDAQ	AKAM	Thu, Jun 7, 2018	78.26	78.75	77.81	78.28
4680	NASDAQ	AKAM	Wed, Jun 6, 2018	79.10	79.30	77.21	78.01
4679	NASDAQ	AKAM	Tue, Jun 5, 2018	77.35	79.41	77.31	78.99
4678	NASDAQ	AKAM	Mon, Jun 4, 2018	76.00	77.09	75.88	77.07
4677	NASDAQ	AKAM	Fri, Jun 1, 2018	75.70	76.47	75.54	76.00
4676	NASDAQ	AKAM	Thu, May 31, 2018	76.02	76.02	75.00	75.38
4675	NASDAQ	AKAM	Wed, May 30, 2018	76.11	76.63	75.37	76.08
4674	NASDAQ	AKAM	Tue, May 29, 2018	76.39	77.19	75.17	75.82
4673	NASDAQ	AKAM	Fri, May 25, 2018	77.08	77.44	76.28	76.51
4672	NASDAQ	AKAM	Thu, May 24, 2018	77.31	77.89	77.07	77.48
4671	NASDAQ	AKAM	Wed, May 23, 2018	75.78	77.05	75.69	77.02
4670	NASDAQ	AKAM	Tue, May 22, 2018	77.64	78.25	76.26	76.39
4669	NASDAQ	AKAM	Mon, May 21, 2018	75.88	76.68	75.55	76.46
4668	NASDAQ	AKAM	Fri, May 18, 2018	75.84	76.00	75.11	75.34
4667	NASDAQ	AKAM	Thu, May 17, 2018	75.54	76.26	75.25	76.09
4666	NASDAQ	AKAM	Wed, May 16, 2018	76.08	76.49	74.18	74.59
4665	NASDAQ	AKAM	Tue, May 15, 2018	76.37	76.67	75.60	76.29
4664	NASDAQ	AKAM	Mon, May 14, 2018	76.65	77.27	76.42	76.69
4663	NASDAQ	AKAM	Fri, May 11, 2018	76.36	76.90	76.08	76.30
4662	NASDAQ	AKAM	Thu, May 10, 2018	77.33	77.59	76.07	76.36
4661	NASDAQ	AKAM	Wed, May 9, 2018	73.95	77.39	73.77	77.30
4660	NASDAQ	AKAM	Tue, May 8, 2018	73.54	73.90	73.12	73.68
4659	NASDAQ	AKAM	Mon, May 7, 2018	72.18	73.13	71.90	73.12
4658	NASDAQ	AKAM	Fri, May 4, 2018	71.00	72.32	70.20	72.01
4657	NASDAQ	AKAM	Thu, May 3, 2018	71.30	71.60	70.40	71.45
4656	NASDAQ	AKAM	Wed, May 2, 2018	70.78	71.90	70.78	71.65
4655	NASDAQ	AKAM	Tue, May 1, 2018	74.00	74.50	68.93	70.84
4654	NASDAQ	AKAM	Mon, Apr 30, 2018	71.51	72.23	71.05	71.65
4653	NASDAQ	AKAM	Fri, Apr 27, 2018	71.84	71.87	71.04	71.10
4652	NASDAQ	AKAM	Thu, Apr 26, 2018	71.03	71.89	70.76	71.53
4651	NASDAQ	AKAM	Wed, Apr 25, 2018	71.14	71.14	69.78	70.78
4650	NASDAQ	AKAM	Tue, Apr 24, 2018	72.00	72.24	70.31	70.97
4649	NASDAQ	AKAM	Mon, Apr 23, 2018	71.61	72.27	71.08	71.67
4648	NASDAQ	AKAM	Fri, Apr 20, 2018	72.71	73.00	71.14	71.30
4647	NASDAQ	AKAM	Thu, Apr 19, 2018	72.48	73.12	71.88	72.46
4646	NASDAQ	AKAM	Wed, Apr 18, 2018	72.55	73.19	72.28	72.85
4645	NASDAQ	AKAM	Tue, Apr 17, 2018	71.99	72.77	71.75	72.49
4644	NASDAQ	AKAM	Mon, Apr 16, 2018	71.98	72.24	71.42	71.64
4643	NASDAQ	AKAM	Fri, Apr 13, 2018	72.24	72.24	71.10	71.43
4642	NASDAQ	AKAM	Thu, Apr 12, 2018	72.13	72.60	71.82	71.92
4641	NASDAQ	AKAM	Wed, Apr 11, 2018	71.55	72.57	71.47	71.59
4640	NASDAQ	AKAM	Tue, Apr 10, 2018	71.31	72.71	71.02	72.49
4639	NASDAQ	AKAM	Mon, Apr 9, 2018	69.86	71.61	69.79	70.46
4638	NASDAQ	AKAM	Fri, Apr 6, 2018	71.38	71.44	69.14	69.34
4637	NASDAQ	AKAM	Thu, Apr 5, 2018	71.17	72.59	70.80	72.29
4636	NASDAQ	AKAM	Wed, Apr 4, 2018	68.83	70.62	68.50	70.41
4635	NASDAQ	AKAM	Tue, Apr 3, 2018	69.50	70.27	69.31	70.12
4634	NASDAQ	AKAM	Mon, Apr 2, 2018	70.81	70.81	68.81	69.25
4633	NASDAQ	AKAM	Thu, Mar 29, 2018	70.82	71.52	70.03	70.98
4632	NASDAQ	AKAM	Wed, Mar 28, 2018	70.68	71.43	69.86	70.05
4631	NASDAQ	AKAM	Tue, Mar 27, 2018	72.26	72.68	70.28	70.75
4630	NASDAQ	AKAM	Mon, Mar 26, 2018	71.34	72.35	70.37	72.18
4629	NASDAQ	AKAM	Fri, Mar 23, 2018	71.69	72.41	70.10	70.19
4628	NASDAQ	AKAM	Thu, Mar 22, 2018	72.76	73.19	71.62	71.65
4627	NASDAQ	AKAM	Wed, Mar 21, 2018	73.73	73.90	73.14	73.39
4626	NASDAQ	AKAM	Tue, Mar 20, 2018	72.54	73.79	72.54	73.68
4625	NASDAQ	AKAM	Mon, Mar 19, 2018	73.51	74.00	71.99	72.49
4624	NASDAQ	AKAM	Fri, Mar 16, 2018	74.52	74.87	74.00	74.02
4623	NASDAQ	AKAM	Thu, Mar 15, 2018	74.80	75.38	74.09	74.71
4622	NASDAQ	AKAM	Wed, Mar 14, 2018	73.12	73.60	72.69	73.25
4621	NASDAQ	AKAM	Tue, Mar 13, 2018	75.10	75.60	73.15	73.30
4620	NASDAQ	AKAM	Mon, Mar 12, 2018	75.87	75.99	74.55	74.97
4619	NASDAQ	AKAM	Fri, Mar 9, 2018	76.72	78.28	73.98	76.07
4618	NASDAQ	AKAM	Thu, Mar 8, 2018	70.50	75.19	70.30	75.08
4617	NASDAQ	AKAM	Wed, Mar 7, 2018	69.50	70.42	69.36	69.99
4616	NASDAQ	AKAM	Tue, Mar 6, 2018	70.00	70.70	69.46	69.94
4615	NASDAQ	AKAM	Mon, Mar 5, 2018	68.84	70.12	68.28	69.81
4614	NASDAQ	AKAM	Fri, Mar 2, 2018	66.93	69.50	66.67	69.43
4613	NASDAQ	AKAM	Thu, Mar 1, 2018	67.44	68.74	67.15	67.92
4612	NASDAQ	AKAM	Wed, Feb 28, 2018	68.70	69.00	67.46	67.46
4611	NASDAQ	AKAM	Tue, Feb 27, 2018	68.50	68.93	67.39	68.24
4610	NASDAQ	AKAM	Mon, Feb 26, 2018	67.56	69.00	67.56	68.60
4609	NASDAQ	AKAM	Fri, Feb 23, 2018	66.52	67.37	66.38	67.36
4608	NASDAQ	AKAM	Thu, Feb 22, 2018	66.42	67.11	66.04	66.25
4607	NASDAQ	AKAM	Wed, Feb 21, 2018	66.97	67.78	66.28	66.32
4606	NASDAQ	AKAM	Tue, Feb 20, 2018	66.52	67.37	66.28	66.77
4605	NASDAQ	AKAM	Fri, Feb 16, 2018	67.00	67.95	66.82	66.89
4604	NASDAQ	AKAM	Thu, Feb 15, 2018	66.81	67.43	66.61	67.40
4603	NASDAQ	AKAM	Wed, Feb 14, 2018	64.57	67.15	64.50	66.87
4602	NASDAQ	AKAM	Tue, Feb 13, 2018	64.55	65.03	64.42	64.49
4601	NASDAQ	AKAM	Mon, Feb 12, 2018	64.65	65.47	63.90	64.93
4600	NASDAQ	AKAM	Fri, Feb 9, 2018	63.05	64.63	61.00	64.13
4599	NASDAQ	AKAM	Thu, Feb 8, 2018	64.79	64.96	62.46	62.49
4598	NASDAQ	AKAM	Wed, Feb 7, 2018	67.75	68.65	64.31	64.48
4597	NASDAQ	AKAM	Tue, Feb 6, 2018	61.70	64.04	61.41	63.67
4596	NASDAQ	AKAM	Mon, Feb 5, 2018	65.34	66.00	62.69	62.81
4595	NASDAQ	AKAM	Fri, Feb 2, 2018	67.28	67.30	65.37	65.72
4594	NASDAQ	AKAM	Thu, Feb 1, 2018	66.42	67.90	65.75	67.56
4593	NASDAQ	AKAM	Wed, Jan 31, 2018	67.00	68.30	66.59	66.99
4592	NASDAQ	AKAM	Tue, Jan 30, 2018	66.56	67.20	65.98	66.56
4591	NASDAQ	AKAM	Mon, Jan 29, 2018	67.39	67.73	66.98	67.25
4590	NASDAQ	AKAM	Fri, Jan 26, 2018	67.10	67.87	66.97	67.62
4589	NASDAQ	AKAM	Thu, Jan 25, 2018	66.41	67.15	65.95	66.87
4588	NASDAQ	AKAM	Wed, Jan 24, 2018	66.28	66.46	65.85	66.02
4587	NASDAQ	AKAM	Tue, Jan 23, 2018	65.65	66.40	65.65	66.00
4586	NASDAQ	AKAM	Mon, Jan 22, 2018	65.41	65.65	65.03	65.65
4585	NASDAQ	AKAM	Fri, Jan 19, 2018	65.30	65.87	65.07	65.63
4584	NASDAQ	AKAM	Thu, Jan 18, 2018	65.04	65.43	64.91	65.08
4583	NASDAQ	AKAM	Wed, Jan 17, 2018	64.94	65.40	64.53	65.40
4582	NASDAQ	AKAM	Tue, Jan 16, 2018	65.53	65.56	64.18	64.50
4581	NASDAQ	AKAM	Fri, Jan 12, 2018	65.32	65.66	65.07	65.52
4580	NASDAQ	AKAM	Thu, Jan 11, 2018	65.33	65.91	64.36	65.21
4579	NASDAQ	AKAM	Wed, Jan 10, 2018	67.56	67.97	66.25	66.33
4578	NASDAQ	AKAM	Tue, Jan 9, 2018	65.75	69.56	65.27	67.49
4577	NASDAQ	AKAM	Mon, Jan 8, 2018	65.95	66.09	65.21	65.88
4576	NASDAQ	AKAM	Fri, Jan 5, 2018	65.70	65.86	65.46	65.83
4575	NASDAQ	AKAM	Thu, Jan 4, 2018	66.16	66.25	65.44	65.60
4574	NASDAQ	AKAM	Wed, Jan 3, 2018	65.27	66.00	65.10	65.94
4573	NASDAQ	AKAM	Tue, Jan 2, 2018	65.13	65.94	64.70	65.56
4572	NASDAQ	AKAM	Fri, Dec 29, 2017	65.50	65.65	65.01	65.04
4571	NASDAQ	AKAM	Thu, Dec 28, 2017	65.29	65.55	64.92	65.43
4570	NASDAQ	AKAM	Wed, Dec 27, 2017	65.40	65.50	64.86	65.19
4569	NASDAQ	AKAM	Tue, Dec 26, 2017	65.58	65.87	65.04	65.42
4568	NASDAQ	AKAM	Fri, Dec 22, 2017	65.76	66.32	65.25	65.45
4567	NASDAQ	AKAM	Thu, Dec 21, 2017	66.43	66.77	65.66	65.84
4566	NASDAQ	AKAM	Wed, Dec 20, 2017	67.45	67.57	66.52	66.63
4565	NASDAQ	AKAM	Tue, Dec 19, 2017	65.87	67.71	65.10	66.82
4564	NASDAQ	AKAM	Mon, Dec 18, 2017	66.33	68.03	64.83	65.67
4563	NASDAQ	AKAM	Fri, Dec 15, 2017	56.90	57.99	56.72	57.76
4562	NASDAQ	AKAM	Thu, Dec 14, 2017	56.79	57.22	56.73	56.76
4561	NASDAQ	AKAM	Wed, Dec 13, 2017	56.98	57.18	56.56	56.66
4560	NASDAQ	AKAM	Tue, Dec 12, 2017	56.73	57.12	56.50	57.02
4559	NASDAQ	AKAM	Mon, Dec 11, 2017	56.59	57.01	56.31	56.55
4558	NASDAQ	AKAM	Fri, Dec 8, 2017	56.75	57.12	56.37	56.50
4557	NASDAQ	AKAM	Thu, Dec 7, 2017	55.65	56.51	55.51	56.44
4556	NASDAQ	AKAM	Wed, Dec 6, 2017	55.89	56.55	55.51	55.77
4555	NASDAQ	AKAM	Tue, Dec 5, 2017	56.78	56.86	56.15	56.44
4554	NASDAQ	AKAM	Mon, Dec 4, 2017	55.93	56.95	55.65	56.44
4553	NASDAQ	AKAM	Fri, Dec 1, 2017	55.43	55.88	54.74	55.79
4552	NASDAQ	AKAM	Thu, Nov 30, 2017	55.03	56.20	55.03	55.78
4551	NASDAQ	AKAM	Wed, Nov 29, 2017	55.70	56.04	55.06	55.34
4550	NASDAQ	AKAM	Tue, Nov 28, 2017	56.16	56.16	54.91	55.36
4549	NASDAQ	AKAM	Mon, Nov 27, 2017	55.25	55.72	54.39	55.35
4548	NASDAQ	AKAM	Fri, Nov 24, 2017	56.00	56.00	55.59	55.79
4547	NASDAQ	AKAM	Wed, Nov 22, 2017	55.73	56.00	55.52	55.69
4546	NASDAQ	AKAM	Tue, Nov 21, 2017	55.61	55.70	55.35	55.68
4545	NASDAQ	AKAM	Mon, Nov 20, 2017	55.60	55.60	55.00	55.38
4544	NASDAQ	AKAM	Fri, Nov 17, 2017	55.37	55.56	55.18	55.44
4543	NASDAQ	AKAM	Thu, Nov 16, 2017	54.21	55.30	53.92	55.26
4542	NASDAQ	AKAM	Wed, Nov 15, 2017	53.50	54.14	53.34	54.01
4541	NASDAQ	AKAM	Tue, Nov 14, 2017	53.43	53.87	53.08	53.75
4540	NASDAQ	AKAM	Mon, Nov 13, 2017	54.11	54.23	53.46	53.52
4539	NASDAQ	AKAM	Fri, Nov 10, 2017	53.80	54.32	53.70	54.26
4538	NASDAQ	AKAM	Thu, Nov 9, 2017	53.66	53.87	53.01	53.85
4537	NASDAQ	AKAM	Wed, Nov 8, 2017	53.85	53.93	53.23	53.76
4536	NASDAQ	AKAM	Tue, Nov 7, 2017	54.00	54.02	53.50	53.76
4535	NASDAQ	AKAM	Mon, Nov 6, 2017	53.12	53.76	52.92	53.74
4534	NASDAQ	AKAM	Fri, Nov 3, 2017	52.26	53.10	52.02	53.01
4533	NASDAQ	AKAM	Thu, Nov 2, 2017	52.55	52.61	51.79	52.29
4532	NASDAQ	AKAM	Wed, Nov 1, 2017	52.70	53.07	52.34	52.69
4531	NASDAQ	AKAM	Tue, Oct 31, 2017	52.40	52.60	52.20	52.25
4530	NASDAQ	AKAM	Mon, Oct 30, 2017	53.11	53.13	52.15	52.46
4529	NASDAQ	AKAM	Fri, Oct 27, 2017	53.96	54.01	52.29	53.00
4528	NASDAQ	AKAM	Thu, Oct 26, 2017	54.02	54.65	52.88	53.34
4527	NASDAQ	AKAM	Wed, Oct 25, 2017	55.65	56.85	53.84	54.00
4526	NASDAQ	AKAM	Tue, Oct 24, 2017	51.50	52.09	50.96	51.91
4525	NASDAQ	AKAM	Mon, Oct 23, 2017	51.89	52.09	51.41	51.46
4524	NASDAQ	AKAM	Fri, Oct 20, 2017	51.86	52.10	51.63	51.87
4523	NASDAQ	AKAM	Thu, Oct 19, 2017	50.92	51.68	50.83	51.65
4522	NASDAQ	AKAM	Wed, Oct 18, 2017	50.70	51.19	50.56	51.00
4521	NASDAQ	AKAM	Tue, Oct 17, 2017	50.65	50.92	50.39	50.58
4520	NASDAQ	AKAM	Mon, Oct 16, 2017	50.84	51.10	50.70	50.73
4519	NASDAQ	AKAM	Fri, Oct 13, 2017	50.66	50.89	50.58	50.76
4518	NASDAQ	AKAM	Thu, Oct 12, 2017	50.41	50.93	50.22	50.52
4517	NASDAQ	AKAM	Wed, Oct 11, 2017	49.86	50.52	49.59	50.52
4516	NASDAQ	AKAM	Tue, Oct 10, 2017	50.73	51.11	50.59	51.03
4515	NASDAQ	AKAM	Mon, Oct 9, 2017	50.59	50.59	50.11	50.31
4514	NASDAQ	AKAM	Fri, Oct 6, 2017	50.70	50.87	50.21	50.63
4513	NASDAQ	AKAM	Thu, Oct 5, 2017	50.60	50.86	50.34	50.78
4512	NASDAQ	AKAM	Wed, Oct 4, 2017	50.49	50.70	50.26	50.50
4511	NASDAQ	AKAM	Tue, Oct 3, 2017	50.14	50.64	49.91	50.50
4510	NASDAQ	AKAM	Mon, Oct 2, 2017	49.35	50.08	48.72	50.00
4509	NASDAQ	AKAM	Fri, Sep 29, 2017	47.59	48.82	47.58	48.72
4508	NASDAQ	AKAM	Thu, Sep 28, 2017	47.62	47.71	46.97	47.68
4507	NASDAQ	AKAM	Wed, Sep 27, 2017	48.12	48.13	47.44	47.75
4506	NASDAQ	AKAM	Tue, Sep 26, 2017	48.21	48.34	47.76	47.83
4505	NASDAQ	AKAM	Mon, Sep 25, 2017	48.20	48.60	47.44	47.92
4504	NASDAQ	AKAM	Fri, Sep 22, 2017	47.26	48.38	47.01	48.33
4503	NASDAQ	AKAM	Thu, Sep 21, 2017	47.59	47.89	47.50	47.52
4502	NASDAQ	AKAM	Wed, Sep 20, 2017	47.69	47.90	47.34	47.67
4501	NASDAQ	AKAM	Tue, Sep 19, 2017	47.77	47.82	47.29	47.69
4500	NASDAQ	AKAM	Mon, Sep 18, 2017	47.39	47.91	47.36	47.57
4499	NASDAQ	AKAM	Fri, Sep 15, 2017	46.56	47.36	46.49	47.34
4498	NASDAQ	AKAM	Thu, Sep 14, 2017	46.57	46.66	46.13	46.60
4497	NASDAQ	AKAM	Wed, Sep 13, 2017	46.74	46.91	46.53	46.68
4496	NASDAQ	AKAM	Tue, Sep 12, 2017	46.45	46.98	46.26	46.80
4495	NASDAQ	AKAM	Mon, Sep 11, 2017	46.29	46.62	46.22	46.47
4494	NASDAQ	AKAM	Fri, Sep 8, 2017	46.95	46.95	45.94	46.00
4493	NASDAQ	AKAM	Thu, Sep 7, 2017	46.98	47.00	46.61	46.80
4492	NASDAQ	AKAM	Wed, Sep 6, 2017	46.23	46.97	46.10	46.89
4491	NASDAQ	AKAM	Tue, Sep 5, 2017	46.86	47.00	45.81	46.17
4490	NASDAQ	AKAM	Fri, Sep 1, 2017	47.28	47.65	47.05	47.08
4489	NASDAQ	AKAM	Thu, Aug 31, 2017	46.63	47.35	46.53	47.15
4488	NASDAQ	AKAM	Wed, Aug 30, 2017	45.72	46.53	45.64	46.47
4487	NASDAQ	AKAM	Tue, Aug 29, 2017	44.81	45.86	44.71	45.71
4486	NASDAQ	AKAM	Mon, Aug 28, 2017	45.06	45.25	44.91	45.14
4485	NASDAQ	AKAM	Fri, Aug 25, 2017	45.49	45.49	44.95	44.98
4484	NASDAQ	AKAM	Thu, Aug 24, 2017	45.51	45.67	45.10	45.23
4483	NASDAQ	AKAM	Wed, Aug 23, 2017	45.55	45.76	45.32	45.42
4482	NASDAQ	AKAM	Tue, Aug 22, 2017	45.04	45.89	45.04	45.81
4481	NASDAQ	AKAM	Mon, Aug 21, 2017	45.29	45.39	44.65	44.91
4480	NASDAQ	AKAM	Fri, Aug 18, 2017	45.46	45.86	45.18	45.36
4479	NASDAQ	AKAM	Thu, Aug 17, 2017	46.39	46.40	45.37	45.40
4478	NASDAQ	AKAM	Wed, Aug 16, 2017	46.41	46.74	45.87	46.29
4477	NASDAQ	AKAM	Tue, Aug 15, 2017	46.82	47.09	46.13	46.34
4476	NASDAQ	AKAM	Mon, Aug 14, 2017	46.59	47.29	46.46	46.82
4475	NASDAQ	AKAM	Fri, Aug 11, 2017	46.38	46.62	46.18	46.37
4474	NASDAQ	AKAM	Thu, Aug 10, 2017	47.05	47.20	46.31	46.31
4473	NASDAQ	AKAM	Wed, Aug 9, 2017	47.18	47.86	46.74	47.40
4472	NASDAQ	AKAM	Tue, Aug 8, 2017	47.17	47.68	46.90	47.27
4471	NASDAQ	AKAM	Mon, Aug 7, 2017	47.96	47.99	47.22	47.31
4470	NASDAQ	AKAM	Fri, Aug 4, 2017	48.09	48.42	47.81	47.87
4469	NASDAQ	AKAM	Thu, Aug 3, 2017	47.56	48.19	47.46	48.04
4468	NASDAQ	AKAM	Wed, Aug 2, 2017	47.43	47.56	46.95	47.51
4467	NASDAQ	AKAM	Tue, Aug 1, 2017	47.43	47.63	47.12	47.53
4466	NASDAQ	AKAM	Mon, Jul 31, 2017	46.97	47.28	46.25	47.14
4465	NASDAQ	AKAM	Fri, Jul 28, 2017	46.06	47.27	45.90	46.89
4464	NASDAQ	AKAM	Thu, Jul 27, 2017	45.67	46.99	45.41	46.01
4463	NASDAQ	AKAM	Wed, Jul 26, 2017	49.95	50.00	45.41	45.49
4462	NASDAQ	AKAM	Tue, Jul 25, 2017	52.36	53.45	52.08	53.28
4461	NASDAQ	AKAM	Mon, Jul 24, 2017	52.15	52.45	52.04	52.37
4460	NASDAQ	AKAM	Fri, Jul 21, 2017	52.25	52.45	51.81	52.13
4459	NASDAQ	AKAM	Thu, Jul 20, 2017	52.10	52.64	51.80	52.36
4458	NASDAQ	AKAM	Wed, Jul 19, 2017	51.63	52.24	51.58	52.10
4457	NASDAQ	AKAM	Tue, Jul 18, 2017	51.69	51.83	51.19	51.53
4456	NASDAQ	AKAM	Mon, Jul 17, 2017	50.89	52.46	50.89	51.77
4455	NASDAQ	AKAM	Fri, Jul 14, 2017	50.20	50.68	50.10	50.62
4454	NASDAQ	AKAM	Thu, Jul 13, 2017	50.64	50.64	50.06	50.08
4453	NASDAQ	AKAM	Wed, Jul 12, 2017	50.14	50.83	50.07	50.55
4452	NASDAQ	AKAM	Tue, Jul 11, 2017	49.63	50.27	49.50	49.83
4451	NASDAQ	AKAM	Mon, Jul 10, 2017	49.31	49.78	49.11	49.65
4450	NASDAQ	AKAM	Fri, Jul 7, 2017	49.55	50.13	49.18	49.24
4449	NASDAQ	AKAM	Thu, Jul 6, 2017	50.63	50.63	49.27	49.36
4448	NASDAQ	AKAM	Wed, Jul 5, 2017	50.27	51.02	50.01	50.95
4447	NASDAQ	AKAM	Mon, Jul 3, 2017	50.15	50.73	50.01	50.09
4446	NASDAQ	AKAM	Fri, Jun 30, 2017	50.53	50.53	49.64	49.81
4445	NASDAQ	AKAM	Thu, Jun 29, 2017	50.28	50.45	49.13	50.24
4444	NASDAQ	AKAM	Wed, Jun 28, 2017	50.26	50.80	50.06	50.63
4443	NASDAQ	AKAM	Tue, Jun 27, 2017	50.73	51.14	50.00	50.00
4442	NASDAQ	AKAM	Mon, Jun 26, 2017	51.30	51.65	50.50	50.87
4441	NASDAQ	AKAM	Fri, Jun 23, 2017	50.12	51.51	49.92	51.30
4440	NASDAQ	AKAM	Thu, Jun 22, 2017	49.19	50.61	48.97	50.02
4439	NASDAQ	AKAM	Wed, Jun 21, 2017	48.78	49.34	48.43	49.28
4438	NASDAQ	AKAM	Tue, Jun 20, 2017	49.47	49.68	48.61	48.64
4437	NASDAQ	AKAM	Mon, Jun 19, 2017	49.86	50.24	49.34	49.49
4436	NASDAQ	AKAM	Fri, Jun 16, 2017	48.92	49.57	48.50	49.50
4435	NASDAQ	AKAM	Thu, Jun 15, 2017	48.88	49.36	48.71	49.19
4434	NASDAQ	AKAM	Wed, Jun 14, 2017	49.84	49.95	48.97	49.25
4433	NASDAQ	AKAM	Tue, Jun 13, 2017	49.96	50.65	49.56	49.63
4432	NASDAQ	AKAM	Mon, Jun 12, 2017	47.84	49.65	47.66	49.52
4431	NASDAQ	AKAM	Fri, Jun 9, 2017	49.12	49.33	47.64	48.13
4430	NASDAQ	AKAM	Thu, Jun 8, 2017	48.55	48.94	48.30	48.91
4429	NASDAQ	AKAM	Wed, Jun 7, 2017	48.49	48.75	48.19	48.54
4428	NASDAQ	AKAM	Tue, Jun 6, 2017	48.89	49.06	48.35	48.45
4427	NASDAQ	AKAM	Mon, Jun 5, 2017	48.45	49.06	48.39	48.91
4426	NASDAQ	AKAM	Fri, Jun 2, 2017	48.69	48.79	48.07	48.53
4425	NASDAQ	AKAM	Thu, Jun 1, 2017	47.23	48.32	47.08	48.30
4424	NASDAQ	AKAM	Wed, May 31, 2017	47.52	47.57	46.81	47.15
4423	NASDAQ	AKAM	Tue, May 30, 2017	47.29	47.67	47.05	47.43
4422	NASDAQ	AKAM	Fri, May 26, 2017	48.00	48.17	47.14	47.39
4421	NASDAQ	AKAM	Thu, May 25, 2017	47.68	48.40	47.56	48.06
4420	NASDAQ	AKAM	Wed, May 24, 2017	47.54	47.92	47.16	47.62
4419	NASDAQ	AKAM	Tue, May 23, 2017	47.86	47.91	47.32	47.41
4418	NASDAQ	AKAM	Mon, May 22, 2017	47.60	47.99	47.58	47.75
4417	NASDAQ	AKAM	Fri, May 19, 2017	47.18	47.66	47.05	47.38
4416	NASDAQ	AKAM	Thu, May 18, 2017	47.50	47.70	46.90	47.00
4415	NASDAQ	AKAM	Wed, May 17, 2017	48.80	48.85	47.46	47.50
4414	NASDAQ	AKAM	Tue, May 16, 2017	50.07	50.24	49.12	49.15
4413	NASDAQ	AKAM	Mon, May 15, 2017	49.50	50.07	49.50	49.83
4412	NASDAQ	AKAM	Fri, May 12, 2017	49.60	49.82	49.28	49.43
4411	NASDAQ	AKAM	Thu, May 11, 2017	49.76	50.07	49.43	49.85
4410	NASDAQ	AKAM	Wed, May 10, 2017	50.47	50.50	49.65	49.85
4409	NASDAQ	AKAM	Tue, May 9, 2017	50.48	50.71	50.16	50.40
4408	NASDAQ	AKAM	Mon, May 8, 2017	52.09	52.17	50.12	50.17
4407	NASDAQ	AKAM	Fri, May 5, 2017	52.86	52.86	51.80	52.13
4406	NASDAQ	AKAM	Thu, May 4, 2017	53.13	54.04	52.78	52.86
4405	NASDAQ	AKAM	Wed, May 3, 2017	53.90	54.86	52.01	52.80
4404	NASDAQ	AKAM	Tue, May 2, 2017	61.59	62.58	60.97	62.50
4403	NASDAQ	AKAM	Mon, May 1, 2017	61.19	61.79	60.77	61.48
4402	NASDAQ	AKAM	Fri, Apr 28, 2017	59.79	60.96	59.53	60.94
4401	NASDAQ	AKAM	Thu, Apr 27, 2017	60.34	60.43	58.96	59.75
4400	NASDAQ	AKAM	Wed, Apr 26, 2017	61.81	62.43	61.57	62.24
4399	NASDAQ	AKAM	Tue, Apr 25, 2017	61.42	61.86	61.33	61.80
4398	NASDAQ	AKAM	Mon, Apr 24, 2017	60.86	61.73	60.79	61.39
4397	NASDAQ	AKAM	Fri, Apr 21, 2017	60.39	60.52	60.01	60.28
4396	NASDAQ	AKAM	Thu, Apr 20, 2017	59.87	60.55	59.65	60.20
4395	NASDAQ	AKAM	Wed, Apr 19, 2017	59.00	59.91	58.96	59.68
4394	NASDAQ	AKAM	Tue, Apr 18, 2017	58.77	59.30	58.72	58.95
4393	NASDAQ	AKAM	Mon, Apr 17, 2017	59.07	59.20	58.69	58.82
4392	NASDAQ	AKAM	Thu, Apr 13, 2017	58.83	59.20	58.51	58.80
4391	NASDAQ	AKAM	Wed, Apr 12, 2017	58.83	59.09	58.54	58.88
4390	NASDAQ	AKAM	Tue, Apr 11, 2017	58.62	59.23	58.43	59.01
4389	NASDAQ	AKAM	Mon, Apr 10, 2017	58.36	58.82	57.99	58.51
4388	NASDAQ	AKAM	Fri, Apr 7, 2017	58.65	58.74	58.00	58.10
4387	NASDAQ	AKAM	Thu, Apr 6, 2017	59.07	59.70	58.39	58.75
4386	NASDAQ	AKAM	Wed, Apr 5, 2017	59.30	59.73	58.65	58.80
4385	NASDAQ	AKAM	Tue, Apr 4, 2017	58.19	59.41	58.19	59.30
4384	NASDAQ	AKAM	Mon, Apr 3, 2017	59.74	59.99	57.86	58.10
4383	NASDAQ	AKAM	Fri, Mar 31, 2017	60.56	60.91	59.50	59.70
4382	NASDAQ	AKAM	Thu, Mar 30, 2017	63.17	64.07	60.37	60.53
4381	NASDAQ	AKAM	Wed, Mar 29, 2017	63.28	63.70	63.08	63.44
4380	NASDAQ	AKAM	Tue, Mar 28, 2017	63.06	63.61	63.00	63.25
4379	NASDAQ	AKAM	Mon, Mar 27, 2017	62.88	63.44	62.51	63.09
4378	NASDAQ	AKAM	Fri, Mar 24, 2017	63.82	64.31	63.46	63.63
4377	NASDAQ	AKAM	Thu, Mar 23, 2017	63.69	64.42	63.40	63.66
4376	NASDAQ	AKAM	Wed, Mar 22, 2017	63.14	63.76	62.93	63.68
4375	NASDAQ	AKAM	Tue, Mar 21, 2017	65.41	65.65	62.92	62.95
4374	NASDAQ	AKAM	Mon, Mar 20, 2017	64.96	65.04	64.33	64.86
4373	NASDAQ	AKAM	Fri, Mar 17, 2017	64.94	65.22	64.62	65.00
4372	NASDAQ	AKAM	Thu, Mar 16, 2017	64.71	64.93	64.43	64.63
4371	NASDAQ	AKAM	Wed, Mar 15, 2017	64.00	64.56	63.39	64.39
4370	NASDAQ	AKAM	Tue, Mar 14, 2017	64.53	64.95	63.54	63.63
4369	NASDAQ	AKAM	Mon, Mar 13, 2017	64.34	65.20	64.18	64.59
4368	NASDAQ	AKAM	Fri, Mar 10, 2017	64.37	64.74	63.76	64.22
4367	NASDAQ	AKAM	Thu, Mar 9, 2017	63.64	64.35	63.40	64.20
4366	NASDAQ	AKAM	Wed, Mar 8, 2017	63.30	63.85	62.96	63.55
4365	NASDAQ	AKAM	Tue, Mar 7, 2017	63.10	64.52	63.10	63.30
4364	NASDAQ	AKAM	Mon, Mar 6, 2017	63.16	63.25	62.83	63.06
4363	NASDAQ	AKAM	Fri, Mar 3, 2017	63.55	63.55	63.13	63.36
4362	NASDAQ	AKAM	Thu, Mar 2, 2017	63.24	64.50	63.07	63.79
4361	NASDAQ	AKAM	Wed, Mar 1, 2017	62.82	63.59	62.79	63.38
4360	NASDAQ	AKAM	Tue, Feb 28, 2017	62.80	63.11	62.31	62.60
4359	NASDAQ	AKAM	Mon, Feb 27, 2017	62.76	63.12	62.46	62.86
4358	NASDAQ	AKAM	Fri, Feb 24, 2017	62.50	62.89	62.39	62.87
4357	NASDAQ	AKAM	Thu, Feb 23, 2017	63.05	63.13	62.64	62.70
4356	NASDAQ	AKAM	Wed, Feb 22, 2017	62.50	63.15	62.50	63.01
4355	NASDAQ	AKAM	Tue, Feb 21, 2017	62.50	63.15	62.46	62.64
4354	NASDAQ	AKAM	Fri, Feb 17, 2017	63.83	63.87	62.00	62.34
4353	NASDAQ	AKAM	Thu, Feb 16, 2017	64.22	64.77	63.75	64.24
4352	NASDAQ	AKAM	Wed, Feb 15, 2017	63.30	64.10	63.21	63.90
4351	NASDAQ	AKAM	Tue, Feb 14, 2017	63.75	64.13	63.37	63.55
4350	NASDAQ	AKAM	Mon, Feb 13, 2017	64.20	64.20	63.35	63.60
4349	NASDAQ	AKAM	Fri, Feb 10, 2017	63.85	64.28	63.50	63.95
4348	NASDAQ	AKAM	Thu, Feb 9, 2017	63.83	64.58	63.61	63.85
4347	NASDAQ	AKAM	Wed, Feb 8, 2017	66.58	66.59	61.54	63.55
4346	NASDAQ	AKAM	Tue, Feb 7, 2017	70.00	71.34	69.58	71.12
4345	NASDAQ	AKAM	Mon, Feb 6, 2017	69.22	69.71	68.63	69.71
4344	NASDAQ	AKAM	Fri, Feb 3, 2017	69.85	69.85	69.01	69.55
4343	NASDAQ	AKAM	Thu, Feb 2, 2017	68.37	69.67	67.83	69.40
4342	NASDAQ	AKAM	Wed, Feb 1, 2017	68.67	68.80	67.76	68.70
4341	NASDAQ	AKAM	Tue, Jan 31, 2017	67.57	68.85	67.20	68.59
4340	NASDAQ	AKAM	Mon, Jan 30, 2017	67.99	68.35	67.36	67.81
4339	NASDAQ	AKAM	Fri, Jan 27, 2017	68.04	68.08	67.55	67.97
4338	NASDAQ	AKAM	Thu, Jan 26, 2017	68.54	68.70	67.73	67.78
4337	NASDAQ	AKAM	Wed, Jan 25, 2017	68.35	68.82	67.79	68.73
4336	NASDAQ	AKAM	Tue, Jan 24, 2017	67.97	68.28	67.47	67.74
4335	NASDAQ	AKAM	Mon, Jan 23, 2017	69.05	69.35	67.84	67.97
4334	NASDAQ	AKAM	Fri, Jan 20, 2017	69.36	69.60	68.85	69.15
4333	NASDAQ	AKAM	Thu, Jan 19, 2017	69.36	69.74	68.96	68.98
4332	NASDAQ	AKAM	Wed, Jan 18, 2017	69.74	69.81	68.94	69.60
4331	NASDAQ	AKAM	Tue, Jan 17, 2017	69.81	70.00	69.18	69.79
4330	NASDAQ	AKAM	Fri, Jan 13, 2017	70.23	70.42	69.86	70.02
4329	NASDAQ	AKAM	Thu, Jan 12, 2017	70.01	70.30	69.15	69.93
4328	NASDAQ	AKAM	Wed, Jan 11, 2017	70.59	71.64	70.09	70.12
4327	NASDAQ	AKAM	Tue, Jan 10, 2017	70.00	70.48	69.82	70.28
4326	NASDAQ	AKAM	Mon, Jan 9, 2017	69.74	70.29	69.70	70.00
4325	NASDAQ	AKAM	Fri, Jan 6, 2017	69.38	70.51	68.92	69.79
4324	NASDAQ	AKAM	Thu, Jan 5, 2017	68.12	69.75	68.12	69.55
4323	NASDAQ	AKAM	Wed, Jan 4, 2017	67.51	68.48	67.19	68.33
4322	NASDAQ	AKAM	Tue, Jan 3, 2017	67.27	68.37	67.11	67.57
4321	NASDAQ	AKAM	Fri, Dec 30, 2016	67.25	67.55	66.35	66.68
4320	NASDAQ	AKAM	Thu, Dec 29, 2016	67.14	67.83	66.88	67.04
4319	NASDAQ	AKAM	Wed, Dec 28, 2016	68.13	68.30	67.12	67.27
4318	NASDAQ	AKAM	Tue, Dec 27, 2016	67.63	68.39	67.27	68.09
4317	NASDAQ	AKAM	Fri, Dec 23, 2016	67.31	67.75	67.11	67.63
4316	NASDAQ	AKAM	Thu, Dec 22, 2016	68.16	68.68	67.24	67.37
4315	NASDAQ	AKAM	Wed, Dec 21, 2016	68.85	69.26	67.79	67.87
4314	NASDAQ	AKAM	Tue, Dec 20, 2016	67.82	68.84	67.80	68.70
4313	NASDAQ	AKAM	Mon, Dec 19, 2016	67.34	68.07	66.44	67.76
4312	NASDAQ	AKAM	Fri, Dec 16, 2016	67.92	68.43	66.63	67.19
4311	NASDAQ	AKAM	Thu, Dec 15, 2016	66.81	68.18	66.47	67.58
4310	NASDAQ	AKAM	Wed, Dec 14, 2016	67.00	68.36	66.57	66.99
4309	NASDAQ	AKAM	Tue, Dec 13, 2016	64.61	65.92	64.48	65.14
4308	NASDAQ	AKAM	Mon, Dec 12, 2016	64.79	64.84	63.68	64.25
4307	NASDAQ	AKAM	Fri, Dec 9, 2016	66.37	66.57	64.82	64.94
4306	NASDAQ	AKAM	Thu, Dec 8, 2016	65.86	66.79	65.58	66.31
4305	NASDAQ	AKAM	Wed, Dec 7, 2016	64.71	66.18	64.40	66.15
4304	NASDAQ	AKAM	Tue, Dec 6, 2016	64.41	64.98	64.04	64.93
4303	NASDAQ	AKAM	Mon, Dec 5, 2016	64.00	64.59	63.62	64.31
4302	NASDAQ	AKAM	Fri, Dec 2, 2016	63.34	64.14	62.83	63.87
4301	NASDAQ	AKAM	Thu, Dec 1, 2016	66.48	66.50	63.50	63.51
4300	NASDAQ	AKAM	Wed, Nov 30, 2016	67.30	67.48	66.44	66.70
4299	NASDAQ	AKAM	Tue, Nov 29, 2016	66.34	67.76	66.11	67.28
4298	NASDAQ	AKAM	Mon, Nov 28, 2016	66.52	66.79	65.90	66.17
4297	NASDAQ	AKAM	Fri, Nov 25, 2016	66.70	66.97	66.10	66.95
4296	NASDAQ	AKAM	Wed, Nov 23, 2016	66.80	66.93	65.86	66.48
4295	NASDAQ	AKAM	Tue, Nov 22, 2016	66.26	67.03	66.26	66.82
4294	NASDAQ	AKAM	Mon, Nov 21, 2016	66.50	67.10	66.05	66.90
4293	NASDAQ	AKAM	Fri, Nov 18, 2016	66.63	66.74	66.08	66.44
4292	NASDAQ	AKAM	Thu, Nov 17, 2016	66.25	66.93	66.10	66.60
4291	NASDAQ	AKAM	Wed, Nov 16, 2016	65.40	66.10	65.21	65.90
4290	NASDAQ	AKAM	Tue, Nov 15, 2016	65.77	66.30	65.30	65.47
4289	NASDAQ	AKAM	Mon, Nov 14, 2016	65.77	65.86	65.08	65.44
4288	NASDAQ	AKAM	Fri, Nov 11, 2016	65.93	66.16	65.11	65.45
4287	NASDAQ	AKAM	Thu, Nov 10, 2016	66.85	67.63	65.00	66.22
4286	NASDAQ	AKAM	Wed, Nov 9, 2016	64.99	66.98	64.77	66.53
4285	NASDAQ	AKAM	Tue, Nov 8, 2016	66.31	66.76	65.75	66.37
4284	NASDAQ	AKAM	Mon, Nov 7, 2016	67.32	67.50	66.21	66.52
4283	NASDAQ	AKAM	Fri, Nov 4, 2016	66.33	67.04	65.69	65.81
4282	NASDAQ	AKAM	Thu, Nov 3, 2016	67.42	67.54	66.48	66.52
4281	NASDAQ	AKAM	Wed, Nov 2, 2016	68.00	68.22	67.21	67.31
4280	NASDAQ	AKAM	Tue, Nov 1, 2016	69.39	69.55	67.52	68.10
4279	NASDAQ	AKAM	Mon, Oct 31, 2016	69.76	71.04	69.35	69.47
4278	NASDAQ	AKAM	Fri, Oct 28, 2016	68.63	70.10	68.47	69.91
4277	NASDAQ	AKAM	Thu, Oct 27, 2016	68.09	69.95	67.02	68.81
4276	NASDAQ	AKAM	Wed, Oct 26, 2016	64.39	68.47	64.10	67.70
4275	NASDAQ	AKAM	Tue, Oct 25, 2016	59.00	59.20	58.44	59.07
4274	NASDAQ	AKAM	Mon, Oct 24, 2016	57.97	59.18	57.84	58.84
4273	NASDAQ	AKAM	Fri, Oct 21, 2016	56.73	57.81	56.25	57.67
4272	NASDAQ	AKAM	Thu, Oct 20, 2016	56.57	56.88	56.33	56.73
4271	NASDAQ	AKAM	Wed, Oct 19, 2016	56.18	56.98	56.00	56.62
4270	NASDAQ	AKAM	Tue, Oct 18, 2016	55.69	56.30	55.58	55.92
4269	NASDAQ	AKAM	Mon, Oct 17, 2016	54.52	54.99	54.11	54.94
4268	NASDAQ	AKAM	Fri, Oct 14, 2016	54.80	55.24	54.07	54.66
4267	NASDAQ	AKAM	Thu, Oct 13, 2016	53.87	54.58	53.19	54.45
4266	NASDAQ	AKAM	Wed, Oct 12, 2016	54.03	54.36	53.57	54.28
4265	NASDAQ	AKAM	Tue, Oct 11, 2016	55.30	55.30	53.61	54.13
4264	NASDAQ	AKAM	Mon, Oct 10, 2016	55.22	55.74	55.07	55.31
4263	NASDAQ	AKAM	Fri, Oct 7, 2016	55.33	55.33	54.58	54.95
4262	NASDAQ	AKAM	Thu, Oct 6, 2016	55.80	55.91	54.60	54.86
4261	NASDAQ	AKAM	Wed, Oct 5, 2016	54.90	56.05	54.73	55.98
4260	NASDAQ	AKAM	Tue, Oct 4, 2016	53.75	54.78	53.20	54.64
4259	NASDAQ	AKAM	Mon, Oct 3, 2016	52.96	53.75	52.63	53.71
4258	NASDAQ	AKAM	Fri, Sep 30, 2016	52.63	53.19	52.13	52.99
4257	NASDAQ	AKAM	Thu, Sep 29, 2016	52.27	53.64	52.27	52.41
4256	NASDAQ	AKAM	Wed, Sep 28, 2016	52.57	52.70	51.36	52.28
4255	NASDAQ	AKAM	Tue, Sep 27, 2016	51.85	52.83	51.80	52.65
4254	NASDAQ	AKAM	Mon, Sep 26, 2016	51.84	52.25	51.51	51.76
4253	NASDAQ	AKAM	Fri, Sep 23, 2016	52.11	52.63	52.11	52.25
4252	NASDAQ	AKAM	Thu, Sep 22, 2016	52.70	52.93	52.17	52.43
4251	NASDAQ	AKAM	Wed, Sep 21, 2016	51.48	52.30	51.28	52.21
4250	NASDAQ	AKAM	Tue, Sep 20, 2016	51.98	52.26	51.36	51.36
4249	NASDAQ	AKAM	Mon, Sep 19, 2016	51.18	51.90	51.14	51.62
4248	NASDAQ	AKAM	Fri, Sep 16, 2016	51.20	51.40	50.76	50.98
4247	NASDAQ	AKAM	Thu, Sep 15, 2016	51.31	51.71	50.91	51.38
4246	NASDAQ	AKAM	Wed, Sep 14, 2016	51.81	52.46	51.33	51.65
4245	NASDAQ	AKAM	Tue, Sep 13, 2016	52.50	52.82	51.43	51.87
4244	NASDAQ	AKAM	Mon, Sep 12, 2016	52.38	53.28	52.31	53.09
4243	NASDAQ	AKAM	Fri, Sep 9, 2016	53.04	53.73	52.43	52.50
4242	NASDAQ	AKAM	Thu, Sep 8, 2016	53.90	54.31	53.24	53.50
4241	NASDAQ	AKAM	Wed, Sep 7, 2016	55.37	55.43	53.91	54.08
4240	NASDAQ	AKAM	Tue, Sep 6, 2016	55.29	55.83	55.08	55.50
4239	NASDAQ	AKAM	Fri, Sep 2, 2016	55.40	55.78	55.01	55.33
4238	NASDAQ	AKAM	Thu, Sep 1, 2016	54.82	55.08	54.16	55.07
4237	NASDAQ	AKAM	Wed, Aug 31, 2016	54.97	55.14	54.29	54.90
4236	NASDAQ	AKAM	Tue, Aug 30, 2016	55.05	55.56	54.61	54.89
4235	NASDAQ	AKAM	Mon, Aug 29, 2016	55.25	55.30	54.66	55.04
4234	NASDAQ	AKAM	Fri, Aug 26, 2016	54.56	55.94	54.18	55.31
4233	NASDAQ	AKAM	Thu, Aug 25, 2016	53.80	54.68	53.76	54.56
4232	NASDAQ	AKAM	Wed, Aug 24, 2016	53.68	54.44	53.63	53.98
4231	NASDAQ	AKAM	Tue, Aug 23, 2016	53.06	54.28	52.95	53.60
4230	NASDAQ	AKAM	Mon, Aug 22, 2016	52.81	53.00	52.25	52.98
4229	NASDAQ	AKAM	Fri, Aug 19, 2016	52.30	52.96	52.00	52.95
4228	NASDAQ	AKAM	Thu, Aug 18, 2016	52.35	52.64	52.00	52.35
4227	NASDAQ	AKAM	Wed, Aug 17, 2016	52.24	52.40	51.98	52.34
4226	NASDAQ	AKAM	Tue, Aug 16, 2016	52.07	52.63	52.00	52.00
4225	NASDAQ	AKAM	Mon, Aug 15, 2016	52.05	53.01	52.02	52.05
4224	NASDAQ	AKAM	Fri, Aug 12, 2016	52.19	52.57	51.96	51.97
4223	NASDAQ	AKAM	Thu, Aug 11, 2016	52.15	52.30	51.30	51.41
4222	NASDAQ	AKAM	Wed, Aug 10, 2016	50.35	52.06	50.35	52.02
4221	NASDAQ	AKAM	Tue, Aug 9, 2016	50.17	50.95	50.16	50.22
4220	NASDAQ	AKAM	Mon, Aug 8, 2016	50.78	50.94	50.05	50.21
4219	NASDAQ	AKAM	Fri, Aug 5, 2016	49.73	50.87	49.16	50.66
4218	NASDAQ	AKAM	Thu, Aug 4, 2016	49.28	49.71	48.92	49.43
4217	NASDAQ	AKAM	Wed, Aug 3, 2016	49.86	49.98	49.16	49.44
4216	NASDAQ	AKAM	Tue, Aug 2, 2016	50.46	50.69	49.21	49.96
4215	NASDAQ	AKAM	Mon, Aug 1, 2016	50.56	50.71	50.19	50.60
4214	NASDAQ	AKAM	Fri, Jul 29, 2016	50.64	50.83	49.76	50.53
4213	NASDAQ	AKAM	Thu, Jul 28, 2016	50.45	51.13	50.21	50.69
4212	NASDAQ	AKAM	Wed, Jul 27, 2016	51.23	51.44	47.80	50.51
4211	NASDAQ	AKAM	Tue, Jul 26, 2016	58.00	58.47	57.69	58.09
4210	NASDAQ	AKAM	Mon, Jul 25, 2016	57.83	58.33	57.57	57.90
4209	NASDAQ	AKAM	Fri, Jul 22, 2016	57.45	58.14	57.24	57.89
4208	NASDAQ	AKAM	Thu, Jul 21, 2016	57.89	58.12	57.01	57.20
4207	NASDAQ	AKAM	Wed, Jul 20, 2016	57.71	57.89	57.42	57.83
4206	NASDAQ	AKAM	Tue, Jul 19, 2016	57.24	57.96	57.24	57.45
4205	NASDAQ	AKAM	Mon, Jul 18, 2016	57.39	57.86	57.28	57.47
4204	NASDAQ	AKAM	Fri, Jul 15, 2016	57.70	57.91	57.03	57.25
4203	NASDAQ	AKAM	Thu, Jul 14, 2016	57.72	58.01	57.11	57.43
4202	NASDAQ	AKAM	Wed, Jul 13, 2016	56.70	57.69	56.50	56.86
4201	NASDAQ	AKAM	Tue, Jul 12, 2016	56.74	56.90	56.11	56.16
4200	NASDAQ	AKAM	Mon, Jul 11, 2016	56.66	57.40	55.89	56.24
4199	NASDAQ	AKAM	Fri, Jul 8, 2016	55.50	56.64	54.86	56.38
4198	NASDAQ	AKAM	Thu, Jul 7, 2016	55.00	55.39	54.68	54.94
4197	NASDAQ	AKAM	Wed, Jul 6, 2016	54.18	55.03	53.72	54.96
4196	NASDAQ	AKAM	Tue, Jul 5, 2016	55.10	55.50	53.81	54.25
4195	NASDAQ	AKAM	Fri, Jul 1, 2016	55.81	56.33	55.20	55.50
4194	NASDAQ	AKAM	Thu, Jun 30, 2016	54.79	55.94	53.99	55.93
4193	NASDAQ	AKAM	Wed, Jun 29, 2016	53.09	54.84	52.80	54.56
4192	NASDAQ	AKAM	Tue, Jun 28, 2016	51.96	53.43	51.88	53.05
4191	NASDAQ	AKAM	Mon, Jun 27, 2016	52.70	52.88	50.91	51.16
4190	NASDAQ	AKAM	Fri, Jun 24, 2016	54.96	55.74	53.17	53.35
4189	NASDAQ	AKAM	Thu, Jun 23, 2016	55.24	57.17	55.13	57.17
4188	NASDAQ	AKAM	Wed, Jun 22, 2016	54.66	55.24	54.57	54.70
4187	NASDAQ	AKAM	Tue, Jun 21, 2016	54.42	54.74	54.14	54.70
4186	NASDAQ	AKAM	Mon, Jun 20, 2016	54.04	54.82	53.50	54.14
4185	NASDAQ	AKAM	Fri, Jun 17, 2016	53.73	53.99	53.16	53.19
4184	NASDAQ	AKAM	Thu, Jun 16, 2016	52.80	53.81	52.35	53.71
4183	NASDAQ	AKAM	Wed, Jun 15, 2016	52.66	54.06	52.66	53.27
4182	NASDAQ	AKAM	Tue, Jun 14, 2016	52.09	52.69	51.97	52.66
4181	NASDAQ	AKAM	Mon, Jun 13, 2016	52.47	53.16	52.18	52.21
4180	NASDAQ	AKAM	Fri, Jun 10, 2016	54.65	55.24	52.67	52.73
4179	NASDAQ	AKAM	Thu, Jun 9, 2016	54.63	55.50	54.16	55.44
4178	NASDAQ	AKAM	Wed, Jun 8, 2016	54.99	55.40	54.81	54.92
4177	NASDAQ	AKAM	Tue, Jun 7, 2016	54.50	54.89	53.92	54.85
4176	NASDAQ	AKAM	Mon, Jun 6, 2016	53.77	54.73	53.17	54.53
4175	NASDAQ	AKAM	Fri, Jun 3, 2016	54.46	54.58	52.99	53.55
4174	NASDAQ	AKAM	Thu, Jun 2, 2016	54.10	54.97	54.10	54.90
4173	NASDAQ	AKAM	Wed, Jun 1, 2016	54.01	54.62	53.73	54.42
4172	NASDAQ	AKAM	Tue, May 31, 2016	54.42	54.78	54.18	54.58
4171	NASDAQ	AKAM	Fri, May 27, 2016	54.00	54.50	53.64	54.20
4170	NASDAQ	AKAM	Thu, May 26, 2016	52.76	54.17	52.62	53.98
4169	NASDAQ	AKAM	Wed, May 25, 2016	52.87	53.81	52.71	52.86
4168	NASDAQ	AKAM	Tue, May 24, 2016	51.32	52.91	51.00	52.70
4167	NASDAQ	AKAM	Mon, May 23, 2016	51.61	51.87	50.80	51.29
4166	NASDAQ	AKAM	Fri, May 20, 2016	51.05	51.99	50.95	51.73
4165	NASDAQ	AKAM	Thu, May 19, 2016	50.68	51.29	50.06	50.68
4164	NASDAQ	AKAM	Wed, May 18, 2016	51.03	51.40	50.44	50.97
4163	NASDAQ	AKAM	Tue, May 17, 2016	51.20	51.75	50.71	50.97
4162	NASDAQ	AKAM	Mon, May 16, 2016	50.49	51.68	50.36	51.36
4161	NASDAQ	AKAM	Fri, May 13, 2016	50.93	51.38	50.28	50.49
4160	NASDAQ	AKAM	Thu, May 12, 2016	51.00	51.74	50.50	51.12
4159	NASDAQ	AKAM	Wed, May 11, 2016	51.77	51.86	50.58	50.72
4158	NASDAQ	AKAM	Tue, May 10, 2016	50.35	52.03	50.27	51.97
4157	NASDAQ	AKAM	Mon, May 9, 2016	49.65	50.44	49.56	50.15
4156	NASDAQ	AKAM	Fri, May 6, 2016	49.35	49.97	48.88	49.94
4155	NASDAQ	AKAM	Thu, May 5, 2016	49.77	50.04	49.09	49.51
4154	NASDAQ	AKAM	Wed, May 4, 2016	49.62	49.97	49.09	49.54
4153	NASDAQ	AKAM	Tue, May 3, 2016	50.82	50.94	49.64	49.91
4152	NASDAQ	AKAM	Mon, May 2, 2016	50.75	51.18	50.03	50.94
4151	NASDAQ	AKAM	Fri, Apr 29, 2016	52.21	52.38	50.38	50.99
4150	NASDAQ	AKAM	Thu, Apr 28, 2016	54.48	54.81	52.29	52.41
4149	NASDAQ	AKAM	Wed, Apr 27, 2016	52.10	57.50	52.03	54.85
4148	NASDAQ	AKAM	Tue, Apr 26, 2016	50.93	52.84	50.83	52.66
4147	NASDAQ	AKAM	Mon, Apr 25, 2016	51.00	51.11	50.56	51.09
4146	NASDAQ	AKAM	Fri, Apr 22, 2016	51.26	51.81	50.64	51.13
4145	NASDAQ	AKAM	Thu, Apr 21, 2016	51.36	51.71	51.03	51.36
4144	NASDAQ	AKAM	Wed, Apr 20, 2016	51.35	51.66	50.00	51.27
4143	NASDAQ	AKAM	Tue, Apr 19, 2016	51.93	52.25	50.76	51.35
4142	NASDAQ	AKAM	Mon, Apr 18, 2016	50.54	51.98	49.87	51.75
4141	NASDAQ	AKAM	Fri, Apr 15, 2016	51.58	51.91	50.77	50.93
4140	NASDAQ	AKAM	Thu, Apr 14, 2016	51.53	52.34	51.13	51.67
4139	NASDAQ	AKAM	Wed, Apr 13, 2016	50.76	51.97	50.61	51.79
4138	NASDAQ	AKAM	Tue, Apr 12, 2016	51.18	51.61	49.80	50.54
4137	NASDAQ	AKAM	Mon, Apr 11, 2016	52.69	52.99	51.01	51.06
4136	NASDAQ	AKAM	Fri, Apr 8, 2016	53.59	53.95	52.20	52.38
4135	NASDAQ	AKAM	Thu, Apr 7, 2016	54.50	55.00	53.00	53.28
4134	NASDAQ	AKAM	Wed, Apr 6, 2016	53.08	54.80	53.08	54.78
4133	NASDAQ	AKAM	Tue, Apr 5, 2016	55.33	55.33	55.33	53.14
4132	NASDAQ	AKAM	Mon, Apr 4, 2016	55.17	55.84	54.76	55.33
4131	NASDAQ	AKAM	Fri, Apr 1, 2016	55.14	55.31	54.24	55.22
4130	NASDAQ	AKAM	Thu, Mar 31, 2016	55.06	55.73	54.70	55.10
4129	NASDAQ	AKAM	Wed, Mar 30, 2016	55.74	55.80	54.79	55.10
4128	NASDAQ	AKAM	Tue, Mar 29, 2016	54.65	55.54	54.02	54.93
4127	NASDAQ	AKAM	Mon, Mar 28, 2016	54.84	54.84	54.84	54.84
4126	NASDAQ	AKAM	Thu, Mar 24, 2016	55.12	55.12	55.12	54.84
4125	NASDAQ	AKAM	Wed, Mar 23, 2016	56.67	56.67	54.95	55.12
4124	NASDAQ	AKAM	Tue, Mar 22, 2016	55.98	57.00	55.81	56.74
4123	NASDAQ	AKAM	Mon, Mar 21, 2016	55.85	56.36	55.69	56.29
4122	NASDAQ	AKAM	Fri, Mar 18, 2016	56.50	57.05	55.69	55.95
4121	NASDAQ	AKAM	Thu, Mar 17, 2016	55.48	56.08	55.28	56.06
4120	NASDAQ	AKAM	Wed, Mar 16, 2016	54.29	56.09	54.19	55.81
4119	NASDAQ	AKAM	Tue, Mar 15, 2016	55.28	55.28	55.28	54.67
4118	NASDAQ	AKAM	Mon, Mar 14, 2016	55.75	55.83	55.08	55.28
4117	NASDAQ	AKAM	Fri, Mar 11, 2016	55.26	56.29	55.18	56.07
4116	NASDAQ	AKAM	Thu, Mar 10, 2016	55.19	55.19	55.19	54.64
4115	NASDAQ	AKAM	Wed, Mar 9, 2016	54.58	54.58	54.58	55.19
4114	NASDAQ	AKAM	Tue, Mar 8, 2016	54.94	55.15	54.15	55.33
4113	NASDAQ	AKAM	Mon, Mar 7, 2016	55.00	55.98	54.92	55.33
4112	NASDAQ	AKAM	Fri, Mar 4, 2016	55.64	55.64	55.64	55.57
4111	NASDAQ	AKAM	Thu, Mar 3, 2016	56.21	56.21	56.21	55.64
4110	NASDAQ	AKAM	Wed, Mar 2, 2016	55.40	56.31	55.04	55.53
4109	NASDAQ	AKAM	Tue, Mar 1, 2016	53.97	53.97	53.97	55.53
4108	NASDAQ	AKAM	Mon, Feb 29, 2016	55.29	55.54	53.97	55.24
4107	NASDAQ	AKAM	Fri, Feb 26, 2016	54.96	54.96	54.96	55.24
4106	NASDAQ	AKAM	Thu, Feb 25, 2016	54.92	55.00	54.15	54.96
4105	NASDAQ	AKAM	Wed, Feb 24, 2016	53.59	54.97	53.02	54.78
4104	NASDAQ	AKAM	Tue, Feb 23, 2016	54.07	54.76	53.58	53.97
4103	NASDAQ	AKAM	Mon, Feb 22, 2016	53.63	55.60	53.39	54.48
4102	NASDAQ	AKAM	Fri, Feb 19, 2016	52.90	53.14	52.00	53.13
4101	NASDAQ	AKAM	Thu, Feb 18, 2016	54.83	54.83	53.07	53.28
4100	NASDAQ	AKAM	Wed, Feb 17, 2016	53.18	54.00	52.85	53.42
4099	NASDAQ	AKAM	Tue, Feb 16, 2016	51.27	53.15	50.47	52.55
4098	NASDAQ	AKAM	Fri, Feb 12, 2016	49.57	50.90	49.28	50.76
4097	NASDAQ	AKAM	Thu, Feb 11, 2016	47.13	49.44	46.50	49.14
4096	NASDAQ	AKAM	Wed, Feb 10, 2016	46.99	49.28	44.68	47.96
4095	NASDAQ	AKAM	Tue, Feb 9, 2016	40.59	41.53	39.43	39.57
4094	NASDAQ	AKAM	Mon, Feb 8, 2016	42.51	43.00	40.22	40.98
4093	NASDAQ	AKAM	Fri, Feb 5, 2016	44.15	44.19	42.88	43.20
4092	NASDAQ	AKAM	Thu, Feb 4, 2016	44.41	45.28	43.87	44.64
4091	NASDAQ	AKAM	Wed, Feb 3, 2016	43.25	44.81	42.96	44.39
4090	NASDAQ	AKAM	Tue, Feb 2, 2016	44.96	44.96	42.68	42.94
4089	NASDAQ	AKAM	Mon, Feb 1, 2016	45.50	45.54	44.31	45.30
4088	NASDAQ	AKAM	Fri, Jan 29, 2016	43.79	45.63	43.53	45.62
4087	NASDAQ	AKAM	Thu, Jan 28, 2016	44.85	45.21	43.28	43.47
4086	NASDAQ	AKAM	Wed, Jan 27, 2016	45.70	46.44	44.15	44.35
4085	NASDAQ	AKAM	Tue, Jan 26, 2016	45.86	46.42	45.26	46.20
4084	NASDAQ	AKAM	Mon, Jan 25, 2016	46.81	46.90	45.64	45.70
4083	NASDAQ	AKAM	Fri, Jan 22, 2016	46.97	47.89	46.52	46.91
4082	NASDAQ	AKAM	Thu, Jan 21, 2016	46.33	47.82	45.80	46.21
4081	NASDAQ	AKAM	Wed, Jan 20, 2016	44.79	46.75	43.75	46.11
4080	NASDAQ	AKAM	Tue, Jan 19, 2016	44.82	45.64	43.75	45.44
4079	NASDAQ	AKAM	Fri, Jan 15, 2016	45.33	45.91	43.93	44.15
4078	NASDAQ	AKAM	Thu, Jan 14, 2016	45.98	47.26	45.10	46.91
4077	NASDAQ	AKAM	Wed, Jan 13, 2016	47.14	47.69	45.75	45.82
4076	NASDAQ	AKAM	Tue, Jan 12, 2016	46.01	48.19	46.01	46.88
4075	NASDAQ	AKAM	Mon, Jan 11, 2016	48.27	48.87	44.93	45.46
4074	NASDAQ	AKAM	Fri, Jan 8, 2016	48.51	49.18	48.05	48.10
4073	NASDAQ	AKAM	Thu, Jan 7, 2016	49.34	50.70	48.16	48.19
4072	NASDAQ	AKAM	Wed, Jan 6, 2016	51.00	51.76	50.38	50.48
4071	NASDAQ	AKAM	Tue, Jan 5, 2016	52.38	52.65	51.93	52.02
4070	NASDAQ	AKAM	Mon, Jan 4, 2016	51.80	52.32	50.91	52.31
4069	NASDAQ	AKAM	Thu, Dec 31, 2015	52.84	53.42	52.61	52.63
4068	NASDAQ	AKAM	Wed, Dec 30, 2015	53.30	53.44	52.89	52.90
4067	NASDAQ	AKAM	Tue, Dec 29, 2015	53.45	53.83	53.00	53.33
4066	NASDAQ	AKAM	Mon, Dec 28, 2015	53.11	53.33	52.60	53.18
4065	NASDAQ	AKAM	Thu, Dec 24, 2015	53.40	53.51	52.96	53.04
4064	NASDAQ	AKAM	Wed, Dec 23, 2015	52.91	53.48	52.81	53.25
4063	NASDAQ	AKAM	Tue, Dec 22, 2015	52.70	53.17	52.52	52.98
4062	NASDAQ	AKAM	Mon, Dec 21, 2015	52.82	52.95	51.99	52.68
4061	NASDAQ	AKAM	Fri, Dec 18, 2015	52.48	53.04	52.28	52.32
4060	NASDAQ	AKAM	Thu, Dec 17, 2015	53.34	53.93	52.59	52.59
4059	NASDAQ	AKAM	Wed, Dec 16, 2015	52.35	53.37	52.25	53.28
4058	NASDAQ	AKAM	Tue, Dec 15, 2015	51.08	51.08	51.08	51.08
4057	NASDAQ	AKAM	Mon, Dec 14, 2015	52.37	52.85	50.56	51.08
4056	NASDAQ	AKAM	Fri, Dec 11, 2015	53.10	53.65	51.56	51.81
4055	NASDAQ	AKAM	Thu, Dec 10, 2015	53.39	54.28	53.08	53.70
4054	NASDAQ	AKAM	Wed, Dec 9, 2015	53.72	55.31	53.23	53.27
4053	NASDAQ	AKAM	Tue, Dec 8, 2015	55.32	55.53	54.94	55.10
4052	NASDAQ	AKAM	Mon, Dec 7, 2015	56.34	56.35	55.62	55.71
4051	NASDAQ	AKAM	Fri, Dec 4, 2015	54.98	56.81	54.91	56.62
4050	NASDAQ	AKAM	Thu, Dec 3, 2015	56.31	56.63	54.53	54.81
4049	NASDAQ	AKAM	Wed, Dec 2, 2015	57.57	57.84	55.96	56.07
4048	NASDAQ	AKAM	Tue, Dec 1, 2015	57.62	58.51	57.46	57.66
4047	NASDAQ	AKAM	Mon, Nov 30, 2015	58.01	58.13	57.16	57.61
4046	NASDAQ	AKAM	Fri, Nov 27, 2015	57.67	58.17	57.50	57.90
4045	NASDAQ	AKAM	Wed, Nov 25, 2015	56.97	58.10	56.82	57.68
4044	NASDAQ	AKAM	Tue, Nov 24, 2015	56.55	57.33	56.45	56.62
4043	NASDAQ	AKAM	Mon, Nov 23, 2015	56.94	57.85	56.82	56.95
4042	NASDAQ	AKAM	Fri, Nov 20, 2015	57.96	58.00	55.36	56.92
4041	NASDAQ	AKAM	Thu, Nov 19, 2015	59.84	60.00	58.80	59.21
4040	NASDAQ	AKAM	Wed, Nov 18, 2015	58.84	59.39	58.52	59.25
4039	NASDAQ	AKAM	Tue, Nov 17, 2015	59.17	59.48	58.53	58.73
4038	NASDAQ	AKAM	Mon, Nov 16, 2015	58.59	59.31	58.26	59.14
4037	NASDAQ	AKAM	Fri, Nov 13, 2015	60.43	60.65	58.56	58.57
4036	NASDAQ	AKAM	Thu, Nov 12, 2015	61.32	61.82	60.40	60.44
4035	NASDAQ	AKAM	Wed, Nov 11, 2015	61.96	62.08	61.12	61.42
4034	NASDAQ	AKAM	Tue, Nov 10, 2015	61.75	62.36	61.53	61.65
4033	NASDAQ	AKAM	Mon, Nov 9, 2015	62.19	62.33	61.15	61.83
4032	NASDAQ	AKAM	Fri, Nov 6, 2015	61.64	62.79	61.36	62.38
4031	NASDAQ	AKAM	Thu, Nov 5, 2015	62.44	62.44	61.09	61.70
4030	NASDAQ	AKAM	Wed, Nov 4, 2015	63.32	63.39	61.98	62.22
4029	NASDAQ	AKAM	Tue, Nov 3, 2015	61.65	63.55	61.41	63.11
4028	NASDAQ	AKAM	Mon, Nov 2, 2015	60.73	62.10	60.69	61.78
4027	NASDAQ	AKAM	Fri, Oct 30, 2015	61.27	62.87	60.80	60.82
4026	NASDAQ	AKAM	Thu, Oct 29, 2015	61.70	61.75	60.43	61.11
4025	NASDAQ	AKAM	Wed, Oct 28, 2015	61.91	63.20	60.25	62.91
4024	NASDAQ	AKAM	Tue, Oct 27, 2015	74.99	76.39	74.83	75.55
4023	NASDAQ	AKAM	Mon, Oct 26, 2015	73.90	75.44	73.71	75.37
4022	NASDAQ	AKAM	Fri, Oct 23, 2015	73.51	74.49	72.84	74.08
4021	NASDAQ	AKAM	Thu, Oct 22, 2015	71.71	73.95	71.52	72.53
4020	NASDAQ	AKAM	Wed, Oct 21, 2015	72.12	72.28	71.05	71.16
4019	NASDAQ	AKAM	Tue, Oct 20, 2015	70.51	72.23	70.28	71.92
4018	NASDAQ	AKAM	Mon, Oct 19, 2015	70.47	70.84	70.01	70.42
4017	NASDAQ	AKAM	Fri, Oct 16, 2015	71.67	71.67	70.55	70.95
4016	NASDAQ	AKAM	Thu, Oct 15, 2015	70.79	71.69	70.38	71.56
4015	NASDAQ	AKAM	Wed, Oct 14, 2015	71.01	71.87	70.11	70.28
4014	NASDAQ	AKAM	Tue, Oct 13, 2015	72.53	72.66	71.00	71.14
4013	NASDAQ	AKAM	Mon, Oct 12, 2015	73.57	73.59	72.57	72.82
4012	NASDAQ	AKAM	Fri, Oct 9, 2015	73.80	74.04	73.29	73.46
4011	NASDAQ	AKAM	Thu, Oct 8, 2015	73.12	73.91	72.85	73.80
4010	NASDAQ	AKAM	Wed, Oct 7, 2015	72.40	73.73	72.30	73.55
4009	NASDAQ	AKAM	Tue, Oct 6, 2015	72.00	72.40	71.50	72.30
4008	NASDAQ	AKAM	Mon, Oct 5, 2015	70.82	72.48	70.41	72.12
4007	NASDAQ	AKAM	Fri, Oct 2, 2015	68.18	70.24	67.44	70.23
4006	NASDAQ	AKAM	Thu, Oct 1, 2015	69.06	69.44	68.14	68.96
4005	NASDAQ	AKAM	Wed, Sep 30, 2015	68.68	69.16	68.35	69.06
4004	NASDAQ	AKAM	Tue, Sep 29, 2015	68.00	68.40	67.10	67.50
4003	NASDAQ	AKAM	Mon, Sep 28, 2015	70.07	70.91	67.75	67.96
4002	NASDAQ	AKAM	Fri, Sep 25, 2015	69.72	71.65	69.47	70.55
4001	NASDAQ	AKAM	Thu, Sep 24, 2015	70.28	70.40	69.02	69.39
4000	NASDAQ	AKAM	Wed, Sep 23, 2015	70.29	70.79	70.06	70.54
3999	NASDAQ	AKAM	Tue, Sep 22, 2015	71.44	71.55	70.11	70.61
3998	NASDAQ	AKAM	Mon, Sep 21, 2015	72.32	72.60	71.72	72.09
3997	NASDAQ	AKAM	Fri, Sep 18, 2015	73.75	74.27	71.79	71.95
3996	NASDAQ	AKAM	Thu, Sep 17, 2015	74.88	75.40	74.07	74.64
3995	NASDAQ	AKAM	Wed, Sep 16, 2015	74.17	75.02	74.12	74.82
3994	NASDAQ	AKAM	Tue, Sep 15, 2015	74.60	75.37	74.21	75.20
3993	NASDAQ	AKAM	Mon, Sep 14, 2015	74.45	74.76	73.85	74.58
3992	NASDAQ	AKAM	Fri, Sep 11, 2015	74.32	75.32	73.94	74.67
3991	NASDAQ	AKAM	Thu, Sep 10, 2015	73.28	75.03	73.19	74.55
3990	NASDAQ	AKAM	Wed, Sep 9, 2015	74.88	75.25	73.13	73.35
3989	NASDAQ	AKAM	Tue, Sep 8, 2015	73.75	74.35	73.06	74.28
3988	NASDAQ	AKAM	Fri, Sep 4, 2015	71.71	73.17	71.71	72.58
3987	NASDAQ	AKAM	Thu, Sep 3, 2015	71.86	74.71	71.54	73.26
3986	NASDAQ	AKAM	Wed, Sep 2, 2015	71.35	71.67	69.67	71.27
3985	NASDAQ	AKAM	Tue, Sep 1, 2015	69.75	71.43	69.67	70.43
3984	NASDAQ	AKAM	Mon, Aug 31, 2015	71.66	71.81	70.87	71.31
3983	NASDAQ	AKAM	Fri, Aug 28, 2015	70.59	71.97	70.20	71.90
3982	NASDAQ	AKAM	Thu, Aug 27, 2015	69.09	70.89	68.53	70.50
3981	NASDAQ	AKAM	Wed, Aug 26, 2015	67.07	68.30	65.33	68.17
3980	NASDAQ	AKAM	Tue, Aug 25, 2015	68.24	68.99	65.59	65.63
3979	NASDAQ	AKAM	Mon, Aug 24, 2015	65.01	68.22	63.14	66.52
3978	NASDAQ	AKAM	Fri, Aug 21, 2015	69.19	70.00	67.91	68.04
3977	NASDAQ	AKAM	Thu, Aug 20, 2015	72.30	72.57	69.77	69.78
3976	NASDAQ	AKAM	Wed, Aug 19, 2015	73.78	73.90	72.29	73.06
3975	NASDAQ	AKAM	Tue, Aug 18, 2015	73.96	74.19	73.23	73.85
3974	NASDAQ	AKAM	Mon, Aug 17, 2015	73.01	73.60	72.32	73.57
3973	NASDAQ	AKAM	Fri, Aug 14, 2015	73.38	73.84	72.73	73.37
3972	NASDAQ	AKAM	Thu, Aug 13, 2015	73.82	74.50	73.47	73.84
3971	NASDAQ	AKAM	Wed, Aug 12, 2015	72.61	74.19	71.76	73.92
3970	NASDAQ	AKAM	Tue, Aug 11, 2015	74.69	74.69	72.43	72.96
3969	NASDAQ	AKAM	Mon, Aug 10, 2015	74.98	75.39	74.62	75.01
3968	NASDAQ	AKAM	Fri, Aug 7, 2015	74.54	74.63	73.53	74.53
3967	NASDAQ	AKAM	Thu, Aug 6, 2015	75.98	76.00	73.94	74.42
3966	NASDAQ	AKAM	Wed, Aug 5, 2015	76.06	76.48	75.61	76.03
3965	NASDAQ	AKAM	Tue, Aug 4, 2015	75.82	76.29	75.25	75.61
3964	NASDAQ	AKAM	Mon, Aug 3, 2015	76.04	76.55	74.98	75.75
3963	NASDAQ	AKAM	Fri, Jul 31, 2015	75.04	76.98	74.40	76.71
3962	NASDAQ	AKAM	Thu, Jul 30, 2015	72.68	75.95	72.23	74.96
3961	NASDAQ	AKAM	Wed, Jul 29, 2015	68.05	73.55	67.13	73.21
3960	NASDAQ	AKAM	Tue, Jul 28, 2015	72.13	73.83	71.25	73.65
3959	NASDAQ	AKAM	Mon, Jul 27, 2015	72.21	72.38	71.04	71.63
3958	NASDAQ	AKAM	Fri, Jul 24, 2015	73.90	73.93	72.14	72.52
3957	NASDAQ	AKAM	Thu, Jul 23, 2015	72.94	74.18	72.56	73.51
3956	NASDAQ	AKAM	Wed, Jul 22, 2015	72.64	73.05	72.28	72.75
3955	NASDAQ	AKAM	Tue, Jul 21, 2015	73.40	73.74	72.50	72.55
3954	NASDAQ	AKAM	Mon, Jul 20, 2015	72.16	73.93	72.16	73.48
3953	NASDAQ	AKAM	Fri, Jul 17, 2015	72.70	73.00	72.28	72.72
3952	NASDAQ	AKAM	Thu, Jul 16, 2015	72.23	72.89	72.21	72.63
3951	NASDAQ	AKAM	Wed, Jul 15, 2015	72.25	72.89	71.79	72.06
3950	NASDAQ	AKAM	Tue, Jul 14, 2015	71.72	72.95	71.40	72.29
3949	NASDAQ	AKAM	Mon, Jul 13, 2015	70.44	71.80	70.10	71.67
3948	NASDAQ	AKAM	Fri, Jul 10, 2015	70.30	70.30	69.57	69.98
3947	NASDAQ	AKAM	Thu, Jul 9, 2015	69.58	70.36	69.14	69.30
3946	NASDAQ	AKAM	Wed, Jul 8, 2015	69.81	69.97	68.83	68.86
3945	NASDAQ	AKAM	Tue, Jul 7, 2015	70.08	70.19	68.72	70.11
3944	NASDAQ	AKAM	Mon, Jul 6, 2015	69.21	69.94	69.11	69.76
3943	NASDAQ	AKAM	Thu, Jul 2, 2015	70.38	70.59	69.22	69.91
3942	NASDAQ	AKAM	Wed, Jul 1, 2015	70.30	70.91	70.01	70.37
3941	NASDAQ	AKAM	Tue, Jun 30, 2015	69.83	70.29	69.55	69.82
3940	NASDAQ	AKAM	Mon, Jun 29, 2015	70.29	70.84	69.13	69.18
3939	NASDAQ	AKAM	Fri, Jun 26, 2015	71.30	71.45	70.65	71.13
3938	NASDAQ	AKAM	Thu, Jun 25, 2015	71.34	71.80	71.09	71.37
3937	NASDAQ	AKAM	Wed, Jun 24, 2015	72.22	72.48	70.90	71.33
3936	NASDAQ	AKAM	Tue, Jun 23, 2015	72.94	73.08	72.03	72.23
3935	NASDAQ	AKAM	Mon, Jun 22, 2015	72.73	73.52	72.55	73.01
3934	NASDAQ	AKAM	Fri, Jun 19, 2015	73.24	73.33	72.28	72.29
3933	NASDAQ	AKAM	Thu, Jun 18, 2015	72.84	73.58	72.62	73.27
3932	NASDAQ	AKAM	Wed, Jun 17, 2015	72.88	73.34	72.29	72.81
3931	NASDAQ	AKAM	Tue, Jun 16, 2015	72.50	73.19	72.50	72.85
3930	NASDAQ	AKAM	Mon, Jun 15, 2015	72.66	72.97	72.18	72.50
3929	NASDAQ	AKAM	Fri, Jun 12, 2015	73.83	74.39	73.37	73.44
3928	NASDAQ	AKAM	Thu, Jun 11, 2015	74.65	74.99	73.88	74.05
3927	NASDAQ	AKAM	Wed, Jun 10, 2015	73.25	74.94	73.03	74.61
3926	NASDAQ	AKAM	Tue, Jun 9, 2015	73.22	73.87	72.19	72.90
3925	NASDAQ	AKAM	Mon, Jun 8, 2015	75.21	75.88	74.81	74.89
3924	NASDAQ	AKAM	Fri, Jun 5, 2015	74.87	75.37	74.57	75.24
3923	NASDAQ	AKAM	Thu, Jun 4, 2015	75.56	75.97	74.99	75.14
3922	NASDAQ	AKAM	Wed, Jun 3, 2015	75.58	76.41	75.36	76.02
3921	NASDAQ	AKAM	Tue, Jun 2, 2015	75.02	75.89	74.86	75.46
3920	NASDAQ	AKAM	Mon, Jun 1, 2015	76.38	76.50	74.71	75.23
3919	NASDAQ	AKAM	Fri, May 29, 2015	76.76	76.95	76.01	76.27
3918	NASDAQ	AKAM	Thu, May 28, 2015	77.32	77.74	76.97	77.03
3917	NASDAQ	AKAM	Wed, May 27, 2015	77.05	78.09	77.01	77.74
3916	NASDAQ	AKAM	Tue, May 26, 2015	77.59	77.60	76.52	76.93
3915	NASDAQ	AKAM	Fri, May 22, 2015	77.41	77.87	77.36	77.66
3914	NASDAQ	AKAM	Thu, May 21, 2015	76.91	77.87	76.64	77.64
3913	NASDAQ	AKAM	Wed, May 20, 2015	77.47	77.49	76.56	76.91
3912	NASDAQ	AKAM	Tue, May 19, 2015	77.34	78.00	77.16	77.30
3911	NASDAQ	AKAM	Mon, May 18, 2015	77.85	78.07	77.50	77.94
3910	NASDAQ	AKAM	Fri, May 15, 2015	78.20	78.32	77.18	77.96
3909	NASDAQ	AKAM	Thu, May 14, 2015	76.68	78.44	76.31	78.36
3908	NASDAQ	AKAM	Wed, May 13, 2015	76.26	76.68	75.84	76.12
3907	NASDAQ	AKAM	Tue, May 12, 2015	75.49	76.05	74.70	75.97
3906	NASDAQ	AKAM	Mon, May 11, 2015	76.19	76.85	75.65	76.10
3905	NASDAQ	AKAM	Fri, May 8, 2015	75.73	76.62	75.67	76.43
3904	NASDAQ	AKAM	Thu, May 7, 2015	75.17	75.57	74.55	75.24
3903	NASDAQ	AKAM	Wed, May 6, 2015	75.62	75.62	74.60	75.04
3902	NASDAQ	AKAM	Tue, May 5, 2015	74.62	75.56	74.27	75.36
3901	NASDAQ	AKAM	Mon, May 4, 2015	74.93	75.38	74.37	75.10
3900	NASDAQ	AKAM	Fri, May 1, 2015	73.95	74.70	73.75	74.66
3899	NASDAQ	AKAM	Thu, Apr 30, 2015	74.61	74.91	73.23	73.78
3898	NASDAQ	AKAM	Wed, Apr 29, 2015	73.51	75.46	73.00	75.13
3897	NASDAQ	AKAM	Tue, Apr 28, 2015	77.10	77.31	76.00	76.07
3896	NASDAQ	AKAM	Mon, Apr 27, 2015	76.08	77.28	75.85	77.04
3895	NASDAQ	AKAM	Fri, Apr 24, 2015	76.33	76.38	75.57	75.74
3894	NASDAQ	AKAM	Thu, Apr 23, 2015	75.70	76.72	75.70	76.27
3893	NASDAQ	AKAM	Wed, Apr 22, 2015	75.69	76.12	75.50	76.02
3892	NASDAQ	AKAM	Tue, Apr 21, 2015	74.07	75.41	73.98	75.30
3891	NASDAQ	AKAM	Mon, Apr 20, 2015	72.00	73.68	72.00	73.46
3890	NASDAQ	AKAM	Fri, Apr 17, 2015	71.75	72.19	71.44	71.90
3889	NASDAQ	AKAM	Thu, Apr 16, 2015	71.05	72.67	71.00	72.49
3888	NASDAQ	AKAM	Wed, Apr 15, 2015	71.16	71.64	70.79	71.34
3887	NASDAQ	AKAM	Tue, Apr 14, 2015	71.21	71.61	70.37	71.15
3886	NASDAQ	AKAM	Mon, Apr 13, 2015	71.45	71.90	71.31	71.34
3885	NASDAQ	AKAM	Fri, Apr 10, 2015	71.19	71.50	70.96	71.45
3884	NASDAQ	AKAM	Thu, Apr 9, 2015	71.68	71.78	70.86	71.26
3883	NASDAQ	AKAM	Wed, Apr 8, 2015	71.01	71.89	71.01	71.79
3882	NASDAQ	AKAM	Tue, Apr 7, 2015	71.05	71.77	71.00	71.08
3881	NASDAQ	AKAM	Mon, Apr 6, 2015	70.52	71.48	70.50	70.92
3880	NASDAQ	AKAM	Thu, Apr 2, 2015	70.33	71.00	70.24	70.84
3879	NASDAQ	AKAM	Wed, Apr 1, 2015	70.98	70.98	69.88	70.31
3878	NASDAQ	AKAM	Tue, Mar 31, 2015	71.50	71.72	71.03	71.05
3877	NASDAQ	AKAM	Mon, Mar 30, 2015	71.66	72.24	71.43	71.90
3876	NASDAQ	AKAM	Fri, Mar 27, 2015	70.99	71.51	70.51	71.29
3875	NASDAQ	AKAM	Thu, Mar 26, 2015	69.97	71.17	69.35	71.04
3874	NASDAQ	AKAM	Wed, Mar 25, 2015	72.48	72.53	70.64	70.65
3873	NASDAQ	AKAM	Tue, Mar 24, 2015	73.20	73.42	72.58	72.61
3872	NASDAQ	AKAM	Mon, Mar 23, 2015	72.95	73.53	72.53	73.14
3871	NASDAQ	AKAM	Fri, Mar 20, 2015	73.31	73.53	72.79	72.87
3870	NASDAQ	AKAM	Thu, Mar 19, 2015	72.80	73.16	72.47	72.75
3869	NASDAQ	AKAM	Wed, Mar 18, 2015	71.70	73.20	71.38	72.88
3868	NASDAQ	AKAM	Tue, Mar 17, 2015	71.57	72.41	71.08	72.06
3867	NASDAQ	AKAM	Mon, Mar 16, 2015	71.26	72.15	71.00	72.08
3866	NASDAQ	AKAM	Fri, Mar 13, 2015	71.04	71.30	70.22	70.81
3865	NASDAQ	AKAM	Thu, Mar 12, 2015	70.30	71.11	70.11	71.02
3864	NASDAQ	AKAM	Wed, Mar 11, 2015	69.49	70.66	69.39	70.36
3863	NASDAQ	AKAM	Tue, Mar 10, 2015	69.12	69.71	68.51	69.20
3862	NASDAQ	AKAM	Mon, Mar 9, 2015	69.97	70.16	69.40	69.60
3861	NASDAQ	AKAM	Fri, Mar 6, 2015	70.63	71.19	69.81	69.96
3860	NASDAQ	AKAM	Thu, Mar 5, 2015	71.55	71.55	70.60	71.09
3859	NASDAQ	AKAM	Wed, Mar 4, 2015	69.42	71.05	69.28	71.05
3858	NASDAQ	AKAM	Tue, Mar 3, 2015	69.91	70.63	69.69	69.86
3857	NASDAQ	AKAM	Mon, Mar 2, 2015	69.80	71.15	69.56	71.13
3856	NASDAQ	AKAM	Fri, Feb 27, 2015	69.41	69.75	68.80	69.51
3855	NASDAQ	AKAM	Thu, Feb 26, 2015	69.54	70.27	69.04	69.56
3854	NASDAQ	AKAM	Wed, Feb 25, 2015	70.01	70.52	69.20	69.45
3853	NASDAQ	AKAM	Tue, Feb 24, 2015	70.00	70.83	69.77	70.12
3852	NASDAQ	AKAM	Mon, Feb 23, 2015	71.70	71.80	70.03	70.24
3851	NASDAQ	AKAM	Fri, Feb 20, 2015	71.60	71.83	70.98	71.62
3850	NASDAQ	AKAM	Thu, Feb 19, 2015	70.08	71.72	70.00	71.56
3849	NASDAQ	AKAM	Wed, Feb 18, 2015	70.10	70.58	69.67	70.29
3848	NASDAQ	AKAM	Tue, Feb 17, 2015	68.89	70.86	68.00	70.36
3847	NASDAQ	AKAM	Fri, Feb 13, 2015	67.61	69.10	67.34	68.77
3846	NASDAQ	AKAM	Thu, Feb 12, 2015	64.25	67.70	63.80	67.59
3845	NASDAQ	AKAM	Wed, Feb 11, 2015	64.92	65.20	62.90	63.75
3844	NASDAQ	AKAM	Tue, Feb 10, 2015	61.30	62.37	60.30	62.21
3843	NASDAQ	AKAM	Mon, Feb 9, 2015	60.95	61.57	60.59	60.96
3842	NASDAQ	AKAM	Fri, Feb 6, 2015	60.45	61.80	60.44	61.13
3841	NASDAQ	AKAM	Thu, Feb 5, 2015	60.28	60.95	60.02	60.49
3840	NASDAQ	AKAM	Wed, Feb 4, 2015	60.16	60.75	59.86	59.95
3839	NASDAQ	AKAM	Tue, Feb 3, 2015	58.68	60.23	58.68	60.12
3838	NASDAQ	AKAM	Mon, Feb 2, 2015	58.60	58.60	56.85	58.49
3837	NASDAQ	AKAM	Fri, Jan 30, 2015	59.40	59.65	58.07	58.16
3836	NASDAQ	AKAM	Thu, Jan 29, 2015	58.82	60.09	58.25	59.95
3835	NASDAQ	AKAM	Wed, Jan 28, 2015	60.88	60.88	58.98	58.99
3834	NASDAQ	AKAM	Tue, Jan 27, 2015	60.37	61.06	59.49	60.29
3833	NASDAQ	AKAM	Mon, Jan 26, 2015	61.11	61.41	60.58	61.17
3832	NASDAQ	AKAM	Fri, Jan 23, 2015	60.64	61.29	60.47	61.02
3831	NASDAQ	AKAM	Thu, Jan 22, 2015	60.37	60.64	59.46	60.64
3830	NASDAQ	AKAM	Wed, Jan 21, 2015	59.27	60.52	59.12	60.27
3829	NASDAQ	AKAM	Tue, Jan 20, 2015	59.75	59.93	59.08	59.65
3828	NASDAQ	AKAM	Fri, Jan 16, 2015	58.51	59.28	58.16	59.22
3827	NASDAQ	AKAM	Thu, Jan 15, 2015	59.80	60.31	58.55	58.63
3826	NASDAQ	AKAM	Wed, Jan 14, 2015	60.41	60.61	59.06	59.71
3825	NASDAQ	AKAM	Tue, Jan 13, 2015	61.57	62.33	60.05	60.79
3824	NASDAQ	AKAM	Mon, Jan 12, 2015	61.37	61.59	59.94	60.75
3823	NASDAQ	AKAM	Fri, Jan 9, 2015	61.12	62.04	60.71	60.78
3822	NASDAQ	AKAM	Thu, Jan 8, 2015	60.86	61.86	60.60	61.57
3821	NASDAQ	AKAM	Wed, Jan 7, 2015	60.86	60.96	59.93	60.16
3820	NASDAQ	AKAM	Tue, Jan 6, 2015	62.19	62.19	60.10	60.67
3819	NASDAQ	AKAM	Mon, Jan 5, 2015	61.67	62.34	60.76	61.94
3818	NASDAQ	AKAM	Fri, Jan 2, 2015	63.48	63.90	62.52	63.25
3817	NASDAQ	AKAM	Wed, Dec 31, 2014	64.45	64.55	62.85	62.96
3816	NASDAQ	AKAM	Tue, Dec 30, 2014	63.84	65.21	63.84	64.07
3815	NASDAQ	AKAM	Mon, Dec 29, 2014	64.47	64.78	63.37	63.79
3814	NASDAQ	AKAM	Fri, Dec 26, 2014	64.34	65.06	64.00	64.79
3813	NASDAQ	AKAM	Wed, Dec 24, 2014	64.65	64.77	64.34	64.34
3812	NASDAQ	AKAM	Tue, Dec 23, 2014	64.27	64.70	64.12	64.59
3811	NASDAQ	AKAM	Mon, Dec 22, 2014	63.26	64.09	63.20	64.06
3810	NASDAQ	AKAM	Fri, Dec 19, 2014	62.53	63.46	62.52	63.20
3809	NASDAQ	AKAM	Thu, Dec 18, 2014	62.25	62.60	61.82	62.50
3808	NASDAQ	AKAM	Wed, Dec 17, 2014	59.99	61.65	59.89	61.48
3807	NASDAQ	AKAM	Tue, Dec 16, 2014	60.43	61.37	59.86	59.92
3806	NASDAQ	AKAM	Mon, Dec 15, 2014	61.27	61.87	60.22	60.51
3805	NASDAQ	AKAM	Fri, Dec 12, 2014	61.33	62.17	60.77	60.80
3804	NASDAQ	AKAM	Thu, Dec 11, 2014	61.64	63.06	61.64	61.98
3803	NASDAQ	AKAM	Wed, Dec 10, 2014	62.14	62.80	61.05	61.09
3802	NASDAQ	AKAM	Tue, Dec 9, 2014	62.02	62.56	61.41	62.40
3801	NASDAQ	AKAM	Mon, Dec 8, 2014	63.58	64.10	62.28	62.59
3800	NASDAQ	AKAM	Fri, Dec 5, 2014	64.22	64.43	63.60	64.01
3799	NASDAQ	AKAM	Thu, Dec 4, 2014	63.33	64.32	63.02	64.23
3798	NASDAQ	AKAM	Wed, Dec 3, 2014	63.45	63.55	62.58	63.24
3797	NASDAQ	AKAM	Tue, Dec 2, 2014	63.22	63.69	62.79	63.23
3796	NASDAQ	AKAM	Mon, Dec 1, 2014	64.16	64.20	62.96	63.06
3795	NASDAQ	AKAM	Fri, Nov 28, 2014	64.28	65.39	63.90	64.61
3794	NASDAQ	AKAM	Wed, Nov 26, 2014	64.23	64.57	63.77	64.21
3793	NASDAQ	AKAM	Tue, Nov 25, 2014	64.15	64.62	63.96	64.02
3792	NASDAQ	AKAM	Mon, Nov 24, 2014	63.66	64.38	63.70	64.15
3791	NASDAQ	AKAM	Fri, Nov 21, 2014	63.89	63.97	63.23	63.73
3790	NASDAQ	AKAM	Thu, Nov 20, 2014	61.00	63.15	60.67	63.12
3789	NASDAQ	AKAM	Wed, Nov 19, 2014	62.14	62.14	61.42	61.57
3788	NASDAQ	AKAM	Tue, Nov 18, 2014	61.99	62.63	61.92	62.16
3787	NASDAQ	AKAM	Mon, Nov 17, 2014	62.56	63.42	61.88	62.03
3786	NASDAQ	AKAM	Fri, Nov 14, 2014	60.50	63.05	60.33	62.93
3785	NASDAQ	AKAM	Thu, Nov 13, 2014	60.99	61.27	60.74	60.91
3784	NASDAQ	AKAM	Wed, Nov 12, 2014	60.88	61.28	60.33	60.78
3783	NASDAQ	AKAM	Tue, Nov 11, 2014	61.09	61.31	60.73	61.05
3782	NASDAQ	AKAM	Mon, Nov 10, 2014	60.32	61.19	60.12	61.07
3781	NASDAQ	AKAM	Fri, Nov 7, 2014	59.70	60.18	59.43	60.14
3780	NASDAQ	AKAM	Thu, Nov 6, 2014	59.26	59.66	58.49	59.63
3779	NASDAQ	AKAM	Wed, Nov 5, 2014	59.92	59.99	58.57	59.02
3778	NASDAQ	AKAM	Tue, Nov 4, 2014	59.61	60.09	58.99	59.63
3777	NASDAQ	AKAM	Mon, Nov 3, 2014	60.18	60.91	59.61	59.72
3776	NASDAQ	AKAM	Fri, Oct 31, 2014	60.98	61.27	60.00	60.30
3775	NASDAQ	AKAM	Thu, Oct 30, 2014	55.92	59.86	55.78	59.83
3774	NASDAQ	AKAM	Wed, Oct 29, 2014	57.09	57.35	55.98	56.21
3773	NASDAQ	AKAM	Tue, Oct 28, 2014	55.66	57.41	55.41	57.15
3772	NASDAQ	AKAM	Mon, Oct 27, 2014	55.08	55.36	54.37	55.29
3771	NASDAQ	AKAM	Fri, Oct 24, 2014	54.73	55.31	54.14	55.28
3770	NASDAQ	AKAM	Thu, Oct 23, 2014	54.58	55.03	54.36	54.53
3769	NASDAQ	AKAM	Wed, Oct 22, 2014	55.03	55.34	53.93	53.95
3768	NASDAQ	AKAM	Tue, Oct 21, 2014	54.41	55.38	54.29	55.01
3767	NASDAQ	AKAM	Mon, Oct 20, 2014	53.66	54.40	53.52	53.99
3766	NASDAQ	AKAM	Fri, Oct 17, 2014	54.00	54.43	53.31	53.84
3765	NASDAQ	AKAM	Thu, Oct 16, 2014	52.28	54.05	51.74	53.38
3764	NASDAQ	AKAM	Wed, Oct 15, 2014	54.99	55.42	53.85	54.63
3763	NASDAQ	AKAM	Tue, Oct 14, 2014	56.08	57.27	55.61	55.65
3762	NASDAQ	AKAM	Mon, Oct 13, 2014	56.34	57.21	55.50	55.55
3761	NASDAQ	AKAM	Fri, Oct 10, 2014	58.06	58.80	56.53	56.55
3760	NASDAQ	AKAM	Thu, Oct 9, 2014	58.81	59.48	58.02	58.25
3759	NASDAQ	AKAM	Wed, Oct 8, 2014	57.50	59.26	57.20	59.07
3758	NASDAQ	AKAM	Tue, Oct 7, 2014	58.91	59.03	57.63	57.65
3757	NASDAQ	AKAM	Mon, Oct 6, 2014	59.85	60.36	59.03	59.15
3756	NASDAQ	AKAM	Fri, Oct 3, 2014	58.45	60.10	58.45	59.74
3755	NASDAQ	AKAM	Thu, Oct 2, 2014	58.23	58.83	57.44	58.09
3754	NASDAQ	AKAM	Wed, Oct 1, 2014	59.51	59.71	57.90	58.24
3753	NASDAQ	AKAM	Tue, Sep 30, 2014	60.11	60.24	59.37	59.80
3752	NASDAQ	AKAM	Mon, Sep 29, 2014	58.93	59.90	58.57	59.74
3751	NASDAQ	AKAM	Fri, Sep 26, 2014	60.04	60.15	59.52	59.83
3750	NASDAQ	AKAM	Thu, Sep 25, 2014	61.48	61.85	59.50	59.51
3749	NASDAQ	AKAM	Wed, Sep 24, 2014	60.62	61.75	60.18	61.51
3748	NASDAQ	AKAM	Tue, Sep 23, 2014	61.23	61.47	60.62	60.64
3747	NASDAQ	AKAM	Mon, Sep 22, 2014	62.23	62.23	60.70	61.41
3746	NASDAQ	AKAM	Fri, Sep 19, 2014	64.38	64.74	62.01	62.42
3745	NASDAQ	AKAM	Thu, Sep 18, 2014	62.50	64.37	62.28	64.35
3744	NASDAQ	AKAM	Wed, Sep 17, 2014	61.91	63.18	61.91	62.31
3743	NASDAQ	AKAM	Tue, Sep 16, 2014	61.22	62.53	61.02	62.16
3742	NASDAQ	AKAM	Mon, Sep 15, 2014	62.41	62.77	61.00	61.35
3741	NASDAQ	AKAM	Fri, Sep 12, 2014	62.36	62.88	62.11	62.47
3740	NASDAQ	AKAM	Thu, Sep 11, 2014	62.01	62.63	61.59	62.32
3739	NASDAQ	AKAM	Wed, Sep 10, 2014	61.15	62.11	60.84	62.05
3738	NASDAQ	AKAM	Tue, Sep 9, 2014	61.89	61.97	61.05	61.17
3737	NASDAQ	AKAM	Mon, Sep 8, 2014	61.24	62.49	61.09	61.82
3736	NASDAQ	AKAM	Fri, Sep 5, 2014	61.10	61.67	60.61	61.54
3735	NASDAQ	AKAM	Thu, Sep 4, 2014	60.56	61.27	60.33	60.42
3734	NASDAQ	AKAM	Wed, Sep 3, 2014	60.45	60.99	60.32	60.37
3733	NASDAQ	AKAM	Tue, Sep 2, 2014	60.50	60.99	60.38	60.69
3732	NASDAQ	AKAM	Fri, Aug 29, 2014	60.36	60.68	60.15	60.42
3731	NASDAQ	AKAM	Thu, Aug 28, 2014	60.18	60.42	59.83	60.02
3730	NASDAQ	AKAM	Wed, Aug 27, 2014	60.84	61.35	60.34	60.50
3729	NASDAQ	AKAM	Tue, Aug 26, 2014	60.41	60.85	60.35	60.56
3728	NASDAQ	AKAM	Mon, Aug 25, 2014	60.42	60.80	60.16	60.49
3727	NASDAQ	AKAM	Fri, Aug 22, 2014	61.06	61.16	59.96	60.42
3726	NASDAQ	AKAM	Thu, Aug 21, 2014	60.95	61.16	60.60	60.86
3725	NASDAQ	AKAM	Wed, Aug 20, 2014	60.70	61.00	60.32	60.95
3724	NASDAQ	AKAM	Tue, Aug 19, 2014	60.63	60.99	60.54	60.89
3723	NASDAQ	AKAM	Mon, Aug 18, 2014	60.00	60.72	59.94	60.70
3722	NASDAQ	AKAM	Fri, Aug 15, 2014	59.47	59.79	59.02	59.66
3721	NASDAQ	AKAM	Thu, Aug 14, 2014	58.63	59.10	58.53	59.01
3720	NASDAQ	AKAM	Wed, Aug 13, 2014	57.81	58.73	57.54	58.70
3719	NASDAQ	AKAM	Tue, Aug 12, 2014	57.95	57.96	57.16	57.53
3718	NASDAQ	AKAM	Mon, Aug 11, 2014	57.92	58.20	57.51	57.98
3717	NASDAQ	AKAM	Fri, Aug 8, 2014	56.66	57.58	56.40	57.52
3716	NASDAQ	AKAM	Thu, Aug 7, 2014	57.09	57.33	56.51	56.55
3715	NASDAQ	AKAM	Wed, Aug 6, 2014	56.70	56.94	56.41	56.54
3714	NASDAQ	AKAM	Tue, Aug 5, 2014	57.16	57.73	56.42	56.86
3713	NASDAQ	AKAM	Mon, Aug 4, 2014	57.10	57.79	56.83	57.62
3712	NASDAQ	AKAM	Fri, Aug 1, 2014	58.79	59.65	56.89	57.09
3711	NASDAQ	AKAM	Thu, Jul 31, 2014	58.29	61.24	58.13	59.02
3710	NASDAQ	AKAM	Wed, Jul 30, 2014	59.55	61.01	59.55	60.73
3709	NASDAQ	AKAM	Tue, Jul 29, 2014	60.37	60.48	58.89	59.00
3708	NASDAQ	AKAM	Mon, Jul 28, 2014	59.82	59.98	59.34	59.44
3707	NASDAQ	AKAM	Fri, Jul 25, 2014	59.71	59.85	59.29	59.71
3706	NASDAQ	AKAM	Thu, Jul 24, 2014	59.53	59.90	59.00	59.80
3705	NASDAQ	AKAM	Wed, Jul 23, 2014	58.98	59.03	58.46	58.49
3704	NASDAQ	AKAM	Tue, Jul 22, 2014	58.81	59.22	58.71	58.92
3703	NASDAQ	AKAM	Mon, Jul 21, 2014	58.96	59.13	58.37	58.49
3702	NASDAQ	AKAM	Fri, Jul 18, 2014	58.63	59.36	58.32	59.24
3701	NASDAQ	AKAM	Thu, Jul 17, 2014	58.95	59.58	58.21	58.32
3700	NASDAQ	AKAM	Wed, Jul 16, 2014	59.72	59.86	58.80	59.11
3699	NASDAQ	AKAM	Tue, Jul 15, 2014	60.06	60.85	59.23	59.72
3698	NASDAQ	AKAM	Mon, Jul 14, 2014	60.47	61.34	60.23	60.34
3697	NASDAQ	AKAM	Fri, Jul 11, 2014	60.07	60.21	59.76	59.90
3696	NASDAQ	AKAM	Thu, Jul 10, 2014	59.75	60.45	59.47	60.07
3695	NASDAQ	AKAM	Wed, Jul 9, 2014	60.35	61.10	60.00	60.69
3694	NASDAQ	AKAM	Tue, Jul 8, 2014	61.90	62.00	59.49	59.75
3693	NASDAQ	AKAM	Mon, Jul 7, 2014	62.00	62.36	61.66	61.89
3692	NASDAQ	AKAM	Thu, Jul 3, 2014	61.95	62.20	61.83	62.01
3691	NASDAQ	AKAM	Wed, Jul 2, 2014	61.71	62.11	61.48	61.84
3690	NASDAQ	AKAM	Tue, Jul 1, 2014	61.10	61.77	61.06	61.63
3689	NASDAQ	AKAM	Mon, Jun 30, 2014	60.97	61.37	60.79	61.06
3688	NASDAQ	AKAM	Fri, Jun 27, 2014	60.92	61.08	60.58	61.01
3687	NASDAQ	AKAM	Thu, Jun 26, 2014	61.36	61.44	60.40	61.03
3686	NASDAQ	AKAM	Wed, Jun 25, 2014	61.44	61.68	60.62	61.17
3685	NASDAQ	AKAM	Tue, Jun 24, 2014	61.83	62.76	61.39	61.61
3684	NASDAQ	AKAM	Mon, Jun 23, 2014	61.00	62.35	60.95	62.12
3683	NASDAQ	AKAM	Fri, Jun 20, 2014	61.47	61.47	60.76	61.22
3682	NASDAQ	AKAM	Thu, Jun 19, 2014	61.19	61.38	60.72	61.33
3681	NASDAQ	AKAM	Wed, Jun 18, 2014	60.58	61.13	60.05	61.07
3680	NASDAQ	AKAM	Tue, Jun 17, 2014	60.58	61.78	60.36	60.59
3679	NASDAQ	AKAM	Mon, Jun 16, 2014	58.74	60.90	58.34	60.25
3678	NASDAQ	AKAM	Fri, Jun 13, 2014	58.59	58.98	58.33	58.84
3677	NASDAQ	AKAM	Thu, Jun 12, 2014	58.01	58.95	57.78	58.51
3676	NASDAQ	AKAM	Wed, Jun 11, 2014	57.78	58.49	57.39	58.30
3675	NASDAQ	AKAM	Tue, Jun 10, 2014	57.97	58.36	57.60	58.11
3674	NASDAQ	AKAM	Mon, Jun 9, 2014	57.45	58.57	57.37	58.13
3673	NASDAQ	AKAM	Fri, Jun 6, 2014	56.31	57.66	56.03	57.47
3672	NASDAQ	AKAM	Thu, Jun 5, 2014	55.16	56.10	54.84	55.90
3671	NASDAQ	AKAM	Wed, Jun 4, 2014	54.78	55.54	54.51	55.19
3670	NASDAQ	AKAM	Tue, Jun 3, 2014	54.05	55.31	53.95	55.09
3669	NASDAQ	AKAM	Mon, Jun 2, 2014	54.56	54.71	53.53	54.36
3668	NASDAQ	AKAM	Fri, May 30, 2014	54.89	54.92	54.01	54.34
3667	NASDAQ	AKAM	Thu, May 29, 2014	54.40	54.92	54.04	54.77
3666	NASDAQ	AKAM	Wed, May 28, 2014	54.72	54.79	53.85	54.35
3665	NASDAQ	AKAM	Tue, May 27, 2014	54.01	54.72	53.86	54.61
3664	NASDAQ	AKAM	Fri, May 23, 2014	53.68	53.84	53.08	53.65
3663	NASDAQ	AKAM	Thu, May 22, 2014	53.92	53.97	53.17	53.48
3662	NASDAQ	AKAM	Wed, May 21, 2014	52.38	53.97	51.76	53.88
3661	NASDAQ	AKAM	Tue, May 20, 2014	53.18	53.37	51.99	52.24
3660	NASDAQ	AKAM	Mon, May 19, 2014	53.10	54.00	52.55	53.34
3659	NASDAQ	AKAM	Fri, May 16, 2014	53.59	53.59	52.51	53.33
3658	NASDAQ	AKAM	Thu, May 15, 2014	53.84	54.03	52.40	53.51
3657	NASDAQ	AKAM	Wed, May 14, 2014	54.41	55.20	54.04	54.06
3656	NASDAQ	AKAM	Tue, May 13, 2014	53.80	54.25	53.19	53.30
3655	NASDAQ	AKAM	Mon, May 12, 2014	52.94	53.83	52.80	53.43
3654	NASDAQ	AKAM	Fri, May 9, 2014	52.32	53.07	51.86	52.82
3653	NASDAQ	AKAM	Thu, May 8, 2014	51.60	52.73	51.42	52.21
3652	NASDAQ	AKAM	Wed, May 7, 2014	52.48	52.96	51.10	51.86
3651	NASDAQ	AKAM	Tue, May 6, 2014	53.70	54.24	52.16	52.40
3650	NASDAQ	AKAM	Mon, May 5, 2014	53.03	54.30	52.54	54.13
3649	NASDAQ	AKAM	Fri, May 2, 2014	55.22	56.75	53.02	53.18
3648	NASDAQ	AKAM	Thu, May 1, 2014	53.49	55.17	53.08	54.53
3647	NASDAQ	AKAM	Wed, Apr 30, 2014	52.39	53.29	51.65	53.06
3646	NASDAQ	AKAM	Tue, Apr 29, 2014	51.35	52.55	50.52	52.48
3645	NASDAQ	AKAM	Mon, Apr 28, 2014	52.57	52.75	50.57	51.14
3644	NASDAQ	AKAM	Fri, Apr 25, 2014	53.09	53.30	51.67	52.03
3643	NASDAQ	AKAM	Thu, Apr 24, 2014	54.51	54.70	52.54	53.35
3642	NASDAQ	AKAM	Wed, Apr 23, 2014	54.67	55.10	53.31	53.77
3641	NASDAQ	AKAM	Tue, Apr 22, 2014	54.44	55.44	54.19	54.71
3640	NASDAQ	AKAM	Mon, Apr 21, 2014	54.56	54.78	53.84	54.42
3639	NASDAQ	AKAM	Thu, Apr 17, 2014	54.26	54.75	53.69	54.30
3638	NASDAQ	AKAM	Wed, Apr 16, 2014	53.81	54.55	53.28	54.52
3637	NASDAQ	AKAM	Tue, Apr 15, 2014	52.96	53.85	51.67	53.57
3636	NASDAQ	AKAM	Mon, Apr 14, 2014	53.10	54.13	52.41	52.96
3635	NASDAQ	AKAM	Fri, Apr 11, 2014	52.34	53.40	51.79	52.61
3634	NASDAQ	AKAM	Thu, Apr 10, 2014	55.38	55.49	52.82	52.88
3633	NASDAQ	AKAM	Wed, Apr 9, 2014	54.75	55.22	54.45	55.18
3632	NASDAQ	AKAM	Tue, Apr 8, 2014	54.00	54.76	53.55	54.45
3631	NASDAQ	AKAM	Mon, Apr 7, 2014	54.12	54.60	53.11	53.84
3630	NASDAQ	AKAM	Fri, Apr 4, 2014	57.10	57.10	53.47	54.35
3629	NASDAQ	AKAM	Thu, Apr 3, 2014	58.25	58.35	56.23	56.44
3628	NASDAQ	AKAM	Wed, Apr 2, 2014	59.62	59.76	58.10	58.18
3627	NASDAQ	AKAM	Tue, Apr 1, 2014	58.76	59.71	58.59	59.62
3626	NASDAQ	AKAM	Mon, Mar 31, 2014	58.55	59.13	58.05	58.21
3625	NASDAQ	AKAM	Fri, Mar 28, 2014	58.44	59.23	57.84	58.24
3624	NASDAQ	AKAM	Thu, Mar 27, 2014	57.50	58.63	56.52	58.11
3623	NASDAQ	AKAM	Wed, Mar 26, 2014	58.65	58.92	57.21	57.75
3622	NASDAQ	AKAM	Tue, Mar 25, 2014	60.10	60.53	56.80	57.86
3621	NASDAQ	AKAM	Mon, Mar 24, 2014	60.95	61.16	58.55	59.58
3620	NASDAQ	AKAM	Fri, Mar 21, 2014	62.68	62.74	60.47	60.72
3619	NASDAQ	AKAM	Thu, Mar 20, 2014	59.70	62.92	59.70	61.96
3618	NASDAQ	AKAM	Wed, Mar 19, 2014	60.54	60.89	59.89	60.11
3617	NASDAQ	AKAM	Tue, Mar 18, 2014	59.84	60.90	59.69	60.61
3616	NASDAQ	AKAM	Mon, Mar 17, 2014	59.96	60.71	59.48	59.80
3615	NASDAQ	AKAM	Fri, Mar 14, 2014	59.23	59.93	58.54	59.53
3614	NASDAQ	AKAM	Thu, Mar 13, 2014	60.64	60.95	58.67	59.03
3613	NASDAQ	AKAM	Wed, Mar 12, 2014	59.63	60.48	59.00	60.44
3612	NASDAQ	AKAM	Tue, Mar 11, 2014	59.71	60.93	58.88	60.23
3611	NASDAQ	AKAM	Mon, Mar 10, 2014	61.19	61.19	59.08	59.39
3610	NASDAQ	AKAM	Fri, Mar 7, 2014	61.83	62.01	60.75	61.00
3609	NASDAQ	AKAM	Thu, Mar 6, 2014	61.62	62.14	61.19	61.37
3608	NASDAQ	AKAM	Wed, Mar 5, 2014	62.67	62.79	61.49	61.51
3607	NASDAQ	AKAM	Tue, Mar 4, 2014	61.95	62.65	61.77	62.64
3606	NASDAQ	AKAM	Mon, Mar 3, 2014	60.49	61.39	60.01	61.26
3605	NASDAQ	AKAM	Fri, Feb 28, 2014	62.93	63.15	60.92	61.13
3604	NASDAQ	AKAM	Thu, Feb 27, 2014	61.80	62.74	61.80	62.74
3603	NASDAQ	AKAM	Wed, Feb 26, 2014	61.94	62.41	61.42	61.48
3602	NASDAQ	AKAM	Tue, Feb 25, 2014	62.55	62.88	61.51	61.67
3601	NASDAQ	AKAM	Mon, Feb 24, 2014	61.39	63.14	61.41	62.64
3600	NASDAQ	AKAM	Fri, Feb 21, 2014	61.65	62.50	61.27	61.73
3599	NASDAQ	AKAM	Thu, Feb 20, 2014	60.70	61.61	60.50	61.55
3598	NASDAQ	AKAM	Wed, Feb 19, 2014	60.61	60.81	60.04	60.52
3597	NASDAQ	AKAM	Tue, Feb 18, 2014	59.79	60.81	59.72	60.62
3596	NASDAQ	AKAM	Fri, Feb 14, 2014	59.66	60.17	58.81	60.03
3595	NASDAQ	AKAM	Thu, Feb 13, 2014	58.64	59.94	58.63	59.71
3594	NASDAQ	AKAM	Wed, Feb 12, 2014	59.77	61.11	59.07	59.14
3593	NASDAQ	AKAM	Tue, Feb 11, 2014	58.12	59.95	57.86	59.79
3592	NASDAQ	AKAM	Mon, Feb 10, 2014	56.41	58.05	56.41	58.01
3591	NASDAQ	AKAM	Fri, Feb 7, 2014	56.99	57.20	56.25	56.64
3590	NASDAQ	AKAM	Thu, Feb 6, 2014	54.99	57.76	54.80	57.18
3589	NASDAQ	AKAM	Wed, Feb 5, 2014	46.43	47.79	46.20	47.42
3588	NASDAQ	AKAM	Tue, Feb 4, 2014	46.39	46.96	46.09	46.49
3587	NASDAQ	AKAM	Mon, Feb 3, 2014	48.88	49.50	45.59	46.01
3586	NASDAQ	AKAM	Fri, Jan 31, 2014	47.97	48.07	47.46	47.68
3585	NASDAQ	AKAM	Thu, Jan 30, 2014	47.94	48.68	47.68	48.47
3584	NASDAQ	AKAM	Wed, Jan 29, 2014	47.98	48.34	47.41	47.55
3583	NASDAQ	AKAM	Tue, Jan 28, 2014	47.81	48.49	47.64	48.35
3582	NASDAQ	AKAM	Mon, Jan 27, 2014	48.49	48.72	47.37	47.84
3581	NASDAQ	AKAM	Fri, Jan 24, 2014	49.35	49.39	48.12	48.34
3580	NASDAQ	AKAM	Thu, Jan 23, 2014	48.77	49.71	48.53	49.61
3579	NASDAQ	AKAM	Wed, Jan 22, 2014	48.93	49.45	48.68	49.18
3578	NASDAQ	AKAM	Tue, Jan 21, 2014	48.82	49.00	48.35	48.95
3577	NASDAQ	AKAM	Fri, Jan 17, 2014	48.70	49.06	48.36	48.58
3576	NASDAQ	AKAM	Thu, Jan 16, 2014	49.20	49.22	48.25	48.74
3575	NASDAQ	AKAM	Wed, Jan 15, 2014	47.56	49.49	47.35	49.15
3574	NASDAQ	AKAM	Tue, Jan 14, 2014	46.33	47.52	46.22	47.44
3573	NASDAQ	AKAM	Mon, Jan 13, 2014	48.17	48.17	45.86	46.30
3572	NASDAQ	AKAM	Fri, Jan 10, 2014	47.78	48.24	47.63	48.20
3571	NASDAQ	AKAM	Thu, Jan 9, 2014	46.78	47.91	46.77	47.62
3570	NASDAQ	AKAM	Wed, Jan 8, 2014	46.99	47.26	46.65	46.68
3569	NASDAQ	AKAM	Tue, Jan 7, 2014	46.25	47.14	46.01	47.01
3568	NASDAQ	AKAM	Mon, Jan 6, 2014	46.40	46.58	45.80	46.11
3567	NASDAQ	AKAM	Fri, Jan 3, 2014	46.68	46.96	46.27	46.45
3566	NASDAQ	AKAM	Thu, Jan 2, 2014	47.11	47.18	46.42	46.53
3565	NASDAQ	AKAM	Tue, Dec 31, 2013	46.98	47.41	46.89	47.18
3564	NASDAQ	AKAM	Mon, Dec 30, 2013	46.97	47.23	46.58	46.94
3563	NASDAQ	AKAM	Fri, Dec 27, 2013	47.31	47.43	46.74	46.88
3562	NASDAQ	AKAM	Thu, Dec 26, 2013	47.90	47.97	46.91	47.30
3561	NASDAQ	AKAM	Tue, Dec 24, 2013	47.43	47.74	47.34	47.73
3560	NASDAQ	AKAM	Mon, Dec 23, 2013	47.70	47.90	47.06	47.51
3559	NASDAQ	AKAM	Fri, Dec 20, 2013	46.81	47.90	46.63	47.70
3558	NASDAQ	AKAM	Thu, Dec 19, 2013	46.52	46.71	46.24	46.60
3557	NASDAQ	AKAM	Wed, Dec 18, 2013	45.61	46.79	45.39	46.55
3556	NASDAQ	AKAM	Tue, Dec 17, 2013	45.37	45.84	45.22	45.58
3555	NASDAQ	AKAM	Mon, Dec 16, 2013	45.82	45.86	45.02	45.39
3554	NASDAQ	AKAM	Fri, Dec 13, 2013	44.13	45.88	44.10	45.72
3553	NASDAQ	AKAM	Thu, Dec 12, 2013	44.35	44.60	43.74	43.76
3552	NASDAQ	AKAM	Wed, Dec 11, 2013	45.10	45.38	44.41	44.44
3551	NASDAQ	AKAM	Tue, Dec 10, 2013	44.27	45.36	44.04	45.01
3550	NASDAQ	AKAM	Mon, Dec 9, 2013	43.99	44.85	43.81	44.35
3549	NASDAQ	AKAM	Fri, Dec 6, 2013	45.68	45.74	44.55	44.95
3548	NASDAQ	AKAM	Thu, Dec 5, 2013	45.91	45.91	44.76	45.12
3547	NASDAQ	AKAM	Wed, Dec 4, 2013	45.33	46.55	45.20	45.86
3546	NASDAQ	AKAM	Tue, Dec 3, 2013	43.92	45.75	43.87	45.65
3545	NASDAQ	AKAM	Mon, Dec 2, 2013	44.71	44.71	44.00	44.11
3544	NASDAQ	AKAM	Fri, Nov 29, 2013	44.40	44.88	44.33	44.72
3543	NASDAQ	AKAM	Wed, Nov 27, 2013	44.24	44.90	44.23	44.40
3542	NASDAQ	AKAM	Tue, Nov 26, 2013	44.74	44.84	44.19	44.27
3541	NASDAQ	AKAM	Mon, Nov 25, 2013	44.45	45.32	44.01	44.63
3540	NASDAQ	AKAM	Fri, Nov 22, 2013	44.59	44.79	44.08	44.20
3539	NASDAQ	AKAM	Thu, Nov 21, 2013	45.00	45.04	44.25	44.45
3538	NASDAQ	AKAM	Wed, Nov 20, 2013	45.46	45.78	45.02	45.22
3537	NASDAQ	AKAM	Tue, Nov 19, 2013	45.77	46.02	45.13	45.35
3536	NASDAQ	AKAM	Mon, Nov 18, 2013	45.67	46.23	45.60	45.73
3535	NASDAQ	AKAM	Fri, Nov 15, 2013	46.11	46.31	45.62	45.76
3534	NASDAQ	AKAM	Thu, Nov 14, 2013	46.41	46.85	46.01	46.17
3533	NASDAQ	AKAM	Wed, Nov 13, 2013	45.03	46.66	44.86	46.53
3532	NASDAQ	AKAM	Tue, Nov 12, 2013	45.09	45.31	44.94	45.11
3531	NASDAQ	AKAM	Mon, Nov 11, 2013	45.11	45.34	44.78	45.24
3530	NASDAQ	AKAM	Fri, Nov 8, 2013	44.57	45.27	44.55	45.27
3529	NASDAQ	AKAM	Thu, Nov 7, 2013	45.36	45.42	44.40	44.48
3528	NASDAQ	AKAM	Wed, Nov 6, 2013	45.31	45.48	44.84	45.16
3527	NASDAQ	AKAM	Tue, Nov 5, 2013	45.34	45.66	44.79	45.21
3526	NASDAQ	AKAM	Mon, Nov 4, 2013	45.13	45.90	45.07	45.67
3525	NASDAQ	AKAM	Fri, Nov 1, 2013	45.01	45.41	44.77	45.07
3524	NASDAQ	AKAM	Thu, Oct 31, 2013	45.54	46.07	44.70	44.76
3523	NASDAQ	AKAM	Wed, Oct 30, 2013	46.53	46.79	45.45	45.55
3522	NASDAQ	AKAM	Tue, Oct 29, 2013	46.08	46.75	45.79	46.57
3521	NASDAQ	AKAM	Mon, Oct 28, 2013	45.34	46.07	45.19	45.78
3520	NASDAQ	AKAM	Fri, Oct 25, 2013	46.82	47.07	45.11	45.88
3519	NASDAQ	AKAM	Thu, Oct 24, 2013	46.79	47.58	45.96	46.06
3518	NASDAQ	AKAM	Wed, Oct 23, 2013	52.44	52.81	51.75	51.87
3517	NASDAQ	AKAM	Tue, Oct 22, 2013	51.87	53.61	51.87	53.39
3516	NASDAQ	AKAM	Mon, Oct 21, 2013	52.28	52.64	51.98	52.20
3515	NASDAQ	AKAM	Fri, Oct 18, 2013	52.17	52.43	51.97	52.15
3514	NASDAQ	AKAM	Thu, Oct 17, 2013	52.29	52.50	51.79	52.04
3513	NASDAQ	AKAM	Wed, Oct 16, 2013	51.67	52.11	51.55	51.81
3512	NASDAQ	AKAM	Tue, Oct 15, 2013	51.30	52.29	51.00	51.31
3511	NASDAQ	AKAM	Mon, Oct 14, 2013	51.64	51.99	51.13	51.89
3510	NASDAQ	AKAM	Fri, Oct 11, 2013	51.04	52.12	51.02	51.89
3509	NASDAQ	AKAM	Thu, Oct 10, 2013	49.74	51.32	49.65	51.06
3508	NASDAQ	AKAM	Wed, Oct 9, 2013	50.25	50.33	48.31	49.30
3507	NASDAQ	AKAM	Tue, Oct 8, 2013	51.55	51.87	49.90	50.00
3506	NASDAQ	AKAM	Mon, Oct 7, 2013	52.20	52.73	51.64	51.67
3505	NASDAQ	AKAM	Fri, Oct 4, 2013	51.31	52.47	51.18	52.32
3504	NASDAQ	AKAM	Thu, Oct 3, 2013	52.27	52.40	50.93	51.16
3503	NASDAQ	AKAM	Wed, Oct 2, 2013	51.88	52.34	51.58	52.22
3502	NASDAQ	AKAM	Tue, Oct 1, 2013	51.74	52.44	51.51	52.42
3501	NASDAQ	AKAM	Mon, Sep 30, 2013	51.31	51.89	50.85	51.70
3500	NASDAQ	AKAM	Fri, Sep 27, 2013	51.70	52.39	51.47	51.75
3499	NASDAQ	AKAM	Thu, Sep 26, 2013	52.36	52.92	52.21	52.77
3498	NASDAQ	AKAM	Wed, Sep 25, 2013	52.07	52.43	51.56	52.08
3497	NASDAQ	AKAM	Tue, Sep 24, 2013	52.04	52.41	51.81	51.93
3496	NASDAQ	AKAM	Mon, Sep 23, 2013	52.69	52.95	51.89	51.98
3495	NASDAQ	AKAM	Fri, Sep 20, 2013	52.91	53.20	52.33	52.71
3494	NASDAQ	AKAM	Thu, Sep 19, 2013	52.55	53.03	52.30	52.77
3493	NASDAQ	AKAM	Wed, Sep 18, 2013	51.90	52.48	51.64	52.38
3492	NASDAQ	AKAM	Tue, Sep 17, 2013	51.35	51.74	51.12	51.58
3491	NASDAQ	AKAM	Mon, Sep 16, 2013	51.67	51.93	51.29	51.37
3490	NASDAQ	AKAM	Fri, Sep 13, 2013	50.81	51.32	50.59	51.27
3489	NASDAQ	AKAM	Thu, Sep 12, 2013	50.03	50.71	49.81	50.57
3488	NASDAQ	AKAM	Wed, Sep 11, 2013	49.40	50.21	49.20	50.13
3487	NASDAQ	AKAM	Tue, Sep 10, 2013	49.10	49.46	48.89	49.43
3486	NASDAQ	AKAM	Mon, Sep 9, 2013	47.67	49.10	47.67	48.89
3485	NASDAQ	AKAM	Fri, Sep 6, 2013	48.11	48.20	46.76	47.58
3484	NASDAQ	AKAM	Thu, Sep 5, 2013	47.29	48.01	47.24	47.92
3483	NASDAQ	AKAM	Wed, Sep 4, 2013	47.06	47.66	46.43	47.43
3482	NASDAQ	AKAM	Tue, Sep 3, 2013	46.40	47.05	46.40	46.85
3481	NASDAQ	AKAM	Fri, Aug 30, 2013	46.49	46.49	45.82	45.98
3480	NASDAQ	AKAM	Thu, Aug 29, 2013	46.19	46.80	46.01	46.50
3479	NASDAQ	AKAM	Wed, Aug 28, 2013	46.33	46.69	46.15	46.41
3478	NASDAQ	AKAM	Tue, Aug 27, 2013	46.13	46.57	45.86	46.30
3477	NASDAQ	AKAM	Mon, Aug 26, 2013	47.02	47.10	46.44	46.60
3476	NASDAQ	AKAM	Fri, Aug 23, 2013	47.44	47.44	46.73	47.10
3475	NASDAQ	AKAM	Thu, Aug 22, 2013	46.34	47.43	46.08	47.30
3474	NASDAQ	AKAM	Wed, Aug 21, 2013	45.74	46.44	45.68	46.29
3473	NASDAQ	AKAM	Tue, Aug 20, 2013	46.02	46.33	45.76	46.21
3472	NASDAQ	AKAM	Mon, Aug 19, 2013	45.95	46.37	45.53	46.00
3471	NASDAQ	AKAM	Fri, Aug 16, 2013	46.00	46.34	45.75	45.91
3470	NASDAQ	AKAM	Thu, Aug 15, 2013	46.35	46.35	45.75	46.19
3469	NASDAQ	AKAM	Wed, Aug 14, 2013	46.94	47.12	46.46	46.81
3468	NASDAQ	AKAM	Tue, Aug 13, 2013	46.71	47.19	46.36	46.94
3467	NASDAQ	AKAM	Mon, Aug 12, 2013	46.22	47.17	46.13	46.71
3466	NASDAQ	AKAM	Fri, Aug 9, 2013	46.70	46.98	46.15	46.52
3465	NASDAQ	AKAM	Thu, Aug 8, 2013	46.24	46.67	45.90	46.63
3464	NASDAQ	AKAM	Wed, Aug 7, 2013	46.13	46.20	45.63	46.09
3463	NASDAQ	AKAM	Tue, Aug 6, 2013	46.73	46.95	46.17	46.26
3462	NASDAQ	AKAM	Mon, Aug 5, 2013	46.69	46.97	46.46	46.90
3461	NASDAQ	AKAM	Fri, Aug 2, 2013	47.78	47.78	46.66	46.85
3460	NASDAQ	AKAM	Thu, Aug 1, 2013	47.51	47.77	47.34	47.64
3459	NASDAQ	AKAM	Wed, Jul 31, 2013	47.21	47.49	46.82	47.20
3458	NASDAQ	AKAM	Tue, Jul 30, 2013	46.90	47.11	46.47	47.07
3457	NASDAQ	AKAM	Mon, Jul 29, 2013	47.05	47.10	46.33	46.75
3456	NASDAQ	AKAM	Fri, Jul 26, 2013	44.86	47.28	44.86	47.23
3455	NASDAQ	AKAM	Thu, Jul 25, 2013	42.50	45.59	42.40	45.19
3454	NASDAQ	AKAM	Wed, Jul 24, 2013	44.71	44.81	43.83	43.87
3453	NASDAQ	AKAM	Tue, Jul 23, 2013	44.19	44.35	43.41	44.25
3452	NASDAQ	AKAM	Mon, Jul 22, 2013	45.10	45.10	43.70	44.10
3451	NASDAQ	AKAM	Fri, Jul 19, 2013	45.34	45.40	44.70	44.81
3450	NASDAQ	AKAM	Thu, Jul 18, 2013	45.25	45.65	45.19	45.34
3449	NASDAQ	AKAM	Wed, Jul 17, 2013	44.49	45.18	44.49	45.09
3448	NASDAQ	AKAM	Tue, Jul 16, 2013	44.80	45.07	44.17	44.42
3447	NASDAQ	AKAM	Mon, Jul 15, 2013	44.83	44.93	44.23	44.69
3446	NASDAQ	AKAM	Fri, Jul 12, 2013	44.65	45.20	44.47	44.92
3445	NASDAQ	AKAM	Thu, Jul 11, 2013	43.91	44.61	43.72	44.50
3444	NASDAQ	AKAM	Wed, Jul 10, 2013	43.54	43.74	42.98	43.52
3443	NASDAQ	AKAM	Tue, Jul 9, 2013	43.19	43.65	42.72	43.56
3442	NASDAQ	AKAM	Mon, Jul 8, 2013	43.27	43.45	42.77	43.03
3441	NASDAQ	AKAM	Fri, Jul 5, 2013	42.98	43.29	42.57	43.03
3440	NASDAQ	AKAM	Wed, Jul 3, 2013	42.28	43.01	42.17	42.69
3439	NASDAQ	AKAM	Tue, Jul 2, 2013	42.97	43.16	42.21	42.55
3438	NASDAQ	AKAM	Mon, Jul 1, 2013	42.74	43.04	42.50	42.97
3437	NASDAQ	AKAM	Fri, Jun 28, 2013	42.43	43.00	42.28	42.55
3436	NASDAQ	AKAM	Thu, Jun 27, 2013	42.90	43.10	42.67	42.69
3435	NASDAQ	AKAM	Wed, Jun 26, 2013	42.18	43.10	42.00	42.76
3434	NASDAQ	AKAM	Tue, Jun 25, 2013	42.07	42.38	41.74	41.91
3433	NASDAQ	AKAM	Mon, Jun 24, 2013	40.47	41.69	40.08	41.41
3432	NASDAQ	AKAM	Fri, Jun 21, 2013	41.46	41.69	40.46	40.75
3431	NASDAQ	AKAM	Thu, Jun 20, 2013	41.99	42.48	41.12	41.25
3430	NASDAQ	AKAM	Wed, Jun 19, 2013	42.92	43.14	42.49	42.56
3429	NASDAQ	AKAM	Tue, Jun 18, 2013	42.58	43.02	42.44	42.84
3428	NASDAQ	AKAM	Mon, Jun 17, 2013	43.07	43.65	42.78	42.94
3427	NASDAQ	AKAM	Fri, Jun 14, 2013	42.68	43.17	42.09	42.56
3426	NASDAQ	AKAM	Thu, Jun 13, 2013	42.42	42.86	41.66	42.64
3425	NASDAQ	AKAM	Wed, Jun 12, 2013	43.90	43.99	42.21	42.52
3424	NASDAQ	AKAM	Tue, Jun 11, 2013	44.33	44.51	43.75	43.84
3423	NASDAQ	AKAM	Mon, Jun 10, 2013	45.19	45.19	44.39	44.75
3422	NASDAQ	AKAM	Fri, Jun 7, 2013	44.97	45.28	44.61	45.26
3421	NASDAQ	AKAM	Thu, Jun 6, 2013	44.30	44.70	43.91	44.56
3420	NASDAQ	AKAM	Wed, Jun 5, 2013	44.58	45.06	44.17	44.30
3419	NASDAQ	AKAM	Tue, Jun 4, 2013	45.92	46.18	44.61	44.65
3418	NASDAQ	AKAM	Mon, Jun 3, 2013	46.22	46.44	44.91	45.91
3417	NASDAQ	AKAM	Fri, May 31, 2013	46.78	47.34	46.11	46.12
3416	NASDAQ	AKAM	Thu, May 30, 2013	46.38	47.70	46.36	47.09
3415	NASDAQ	AKAM	Wed, May 29, 2013	46.37	46.89	46.05	46.36
3414	NASDAQ	AKAM	Tue, May 28, 2013	46.52	46.98	46.18	46.56
3413	NASDAQ	AKAM	Fri, May 24, 2013	45.93	46.14	45.45	46.04
3412	NASDAQ	AKAM	Thu, May 23, 2013	45.94	46.58	45.72	46.35
3411	NASDAQ	AKAM	Wed, May 22, 2013	47.42	47.83	45.87	46.12
3410	NASDAQ	AKAM	Tue, May 21, 2013	47.85	47.99	47.06	47.28
3409	NASDAQ	AKAM	Mon, May 20, 2013	47.49	48.23	47.40	47.89
3408	NASDAQ	AKAM	Fri, May 17, 2013	47.45	47.75	47.08	47.49
3407	NASDAQ	AKAM	Thu, May 16, 2013	48.00	48.47	46.72	46.93
3406	NASDAQ	AKAM	Wed, May 15, 2013	46.61	48.44	46.42	48.03
3405	NASDAQ	AKAM	Tue, May 14, 2013	46.65	47.07	46.50	46.90
3404	NASDAQ	AKAM	Mon, May 13, 2013	46.41	47.53	46.15	46.71
3403	NASDAQ	AKAM	Fri, May 10, 2013	45.86	46.88	45.47	46.70
3402	NASDAQ	AKAM	Thu, May 9, 2013	45.28	45.85	45.01	45.61
3401	NASDAQ	AKAM	Wed, May 8, 2013	44.83	45.44	44.75	45.29
3400	NASDAQ	AKAM	Tue, May 7, 2013	45.31	45.82	44.88	45.15
3399	NASDAQ	AKAM	Mon, May 6, 2013	45.29	45.48	44.75	45.06
3398	NASDAQ	AKAM	Fri, May 3, 2013	44.79	45.71	44.50	45.27
3397	NASDAQ	AKAM	Thu, May 2, 2013	43.52	44.47	43.52	44.32
3396	NASDAQ	AKAM	Wed, May 1, 2013	43.87	44.15	43.47	43.64
3395	NASDAQ	AKAM	Tue, Apr 30, 2013	43.09	44.21	42.99	43.91
3394	NASDAQ	AKAM	Mon, Apr 29, 2013	42.48	43.23	42.26	43.03
3393	NASDAQ	AKAM	Fri, Apr 26, 2013	42.28	42.85	41.63	42.61
3392	NASDAQ	AKAM	Thu, Apr 25, 2013	42.25	43.68	41.81	42.48
3391	NASDAQ	AKAM	Wed, Apr 24, 2013	35.39	36.36	35.15	36.09
3390	NASDAQ	AKAM	Tue, Apr 23, 2013	34.57	35.60	34.54	35.47
3389	NASDAQ	AKAM	Mon, Apr 22, 2013	32.72	34.73	32.64	34.28
3388	NASDAQ	AKAM	Fri, Apr 19, 2013	33.60	33.70	33.36	33.55
3387	NASDAQ	AKAM	Thu, Apr 18, 2013	34.13	34.22	33.27	33.74
3386	NASDAQ	AKAM	Wed, Apr 17, 2013	34.46	34.97	33.86	34.18
3385	NASDAQ	AKAM	Tue, Apr 16, 2013	34.74	35.01	34.56	34.79
3384	NASDAQ	AKAM	Mon, Apr 15, 2013	35.14	35.31	34.29	34.44
3383	NASDAQ	AKAM	Fri, Apr 12, 2013	35.71	35.89	35.21	35.41
3382	NASDAQ	AKAM	Thu, Apr 11, 2013	36.00	36.14	35.59	35.79
3381	NASDAQ	AKAM	Wed, Apr 10, 2013	34.83	36.17	34.81	36.04
3380	NASDAQ	AKAM	Tue, Apr 9, 2013	34.48	34.79	34.36	34.67
3379	NASDAQ	AKAM	Mon, Apr 8, 2013	34.28	34.52	33.92	34.49
3378	NASDAQ	AKAM	Fri, Apr 5, 2013	33.65	34.58	33.46	34.18
3377	NASDAQ	AKAM	Thu, Apr 4, 2013	34.64	34.84	34.03	34.06
3376	NASDAQ	AKAM	Wed, Apr 3, 2013	34.90	35.15	34.68	34.78
3375	NASDAQ	AKAM	Tue, Apr 2, 2013	35.04	35.35	34.79	34.84
3374	NASDAQ	AKAM	Mon, Apr 1, 2013	35.37	35.41	34.81	34.90
3373	NASDAQ	AKAM	Thu, Mar 28, 2013	35.07	35.34	34.85	35.32
3372	NASDAQ	AKAM	Wed, Mar 27, 2013	34.98	35.21	34.56	35.16
3371	NASDAQ	AKAM	Tue, Mar 26, 2013	34.61	35.15	34.54	35.08
3370	NASDAQ	AKAM	Mon, Mar 25, 2013	34.79	34.99	34.35	34.40
3369	NASDAQ	AKAM	Fri, Mar 22, 2013	35.20	35.28	34.69	34.78
3368	NASDAQ	AKAM	Thu, Mar 21, 2013	35.06	35.51	34.87	35.01
3367	NASDAQ	AKAM	Wed, Mar 20, 2013	35.09	35.60	34.81	35.45
3366	NASDAQ	AKAM	Tue, Mar 19, 2013	34.55	35.07	34.26	34.67
3365	NASDAQ	AKAM	Mon, Mar 18, 2013	34.30	35.03	34.26	34.55
3364	NASDAQ	AKAM	Fri, Mar 15, 2013	35.35	35.41	34.54	34.69
3363	NASDAQ	AKAM	Thu, Mar 14, 2013	34.75	35.09	34.45	34.66
3362	NASDAQ	AKAM	Wed, Mar 13, 2013	34.89	34.92	34.30	34.66
3361	NASDAQ	AKAM	Tue, Mar 12, 2013	35.48	35.54	34.55	34.77
3360	NASDAQ	AKAM	Mon, Mar 11, 2013	37.22	37.49	34.94	35.60
3359	NASDAQ	AKAM	Fri, Mar 8, 2013	37.38	37.55	37.00	37.24
3358	NASDAQ	AKAM	Thu, Mar 7, 2013	37.70	37.75	37.05	37.28
3357	NASDAQ	AKAM	Wed, Mar 6, 2013	37.54	38.19	37.30	37.53
3356	NASDAQ	AKAM	Tue, Mar 5, 2013	37.48	37.90	37.15	37.49
3355	NASDAQ	AKAM	Mon, Mar 4, 2013	36.64	37.74	36.56	37.40
3354	NASDAQ	AKAM	Fri, Mar 1, 2013	36.70	36.83	36.15	36.65
3353	NASDAQ	AKAM	Thu, Feb 28, 2013	36.60	37.19	36.60	36.96
3352	NASDAQ	AKAM	Wed, Feb 27, 2013	36.36	36.78	36.05	36.58
3351	NASDAQ	AKAM	Tue, Feb 26, 2013	36.36	36.73	36.00	36.36
3350	NASDAQ	AKAM	Mon, Feb 25, 2013	37.18	37.30	36.31	36.31
3349	NASDAQ	AKAM	Fri, Feb 22, 2013	37.17	37.41	36.00	36.27
3348	NASDAQ	AKAM	Thu, Feb 21, 2013	37.30	37.53	36.47	37.07
3347	NASDAQ	AKAM	Wed, Feb 20, 2013	38.62	38.76	37.37	37.40
3346	NASDAQ	AKAM	Tue, Feb 19, 2013	38.44	38.81	38.07	38.58
3345	NASDAQ	AKAM	Fri, Feb 15, 2013	37.83	39.00	37.83	38.49
3344	NASDAQ	AKAM	Thu, Feb 14, 2013	37.26	37.93	36.63	37.87
3343	NASDAQ	AKAM	Wed, Feb 13, 2013	36.82	37.44	36.08	37.31
3342	NASDAQ	AKAM	Tue, Feb 12, 2013	35.36	36.91	35.08	36.74
3341	NASDAQ	AKAM	Mon, Feb 11, 2013	35.56	35.64	34.90	35.31
3340	NASDAQ	AKAM	Fri, Feb 8, 2013	35.50	35.58	34.78	35.42
3339	NASDAQ	AKAM	Thu, Feb 7, 2013	33.80	35.49	33.55	35.26
3338	NASDAQ	AKAM	Wed, Feb 6, 2013	41.16	42.00	41.16	41.58
3337	NASDAQ	AKAM	Tue, Feb 5, 2013	41.46	41.49	41.02	41.05
3336	NASDAQ	AKAM	Mon, Feb 4, 2013	41.57	41.87	41.09	41.36
3335	NASDAQ	AKAM	Fri, Feb 1, 2013	40.92	42.00	40.89	41.81
3334	NASDAQ	AKAM	Thu, Jan 31, 2013	40.26	40.90	40.26	40.71
3333	NASDAQ	AKAM	Wed, Jan 30, 2013	40.25	40.69	40.17	40.40
3332	NASDAQ	AKAM	Tue, Jan 29, 2013	40.50	40.71	39.72	40.18
3331	NASDAQ	AKAM	Mon, Jan 28, 2013	41.27	41.39	40.30	40.69
3330	NASDAQ	AKAM	Fri, Jan 25, 2013	40.80	41.49	40.69	41.15
3329	NASDAQ	AKAM	Thu, Jan 24, 2013	40.12	40.84	40.05	40.55
3328	NASDAQ	AKAM	Wed, Jan 23, 2013	40.18	40.48	39.73	40.06
3327	NASDAQ	AKAM	Tue, Jan 22, 2013	40.00	40.52	39.48	39.93
3326	NASDAQ	AKAM	Fri, Jan 18, 2013	39.73	39.97	39.50	39.96
3325	NASDAQ	AKAM	Thu, Jan 17, 2013	39.64	39.86	39.47	39.75
3324	NASDAQ	AKAM	Wed, Jan 16, 2013	39.34	39.56	39.00	39.37
3323	NASDAQ	AKAM	Tue, Jan 15, 2013	39.67	39.76	39.03	39.66
3322	NASDAQ	AKAM	Mon, Jan 14, 2013	39.49	40.08	39.30	40.00
3321	NASDAQ	AKAM	Fri, Jan 11, 2013	39.64	39.70	39.11	39.59
3320	NASDAQ	AKAM	Thu, Jan 10, 2013	39.98	39.98	39.22	39.50
3319	NASDAQ	AKAM	Wed, Jan 9, 2013	40.34	40.37	39.48	39.70
3318	NASDAQ	AKAM	Tue, Jan 8, 2013	40.88	40.91	39.86	40.14
3317	NASDAQ	AKAM	Mon, Jan 7, 2013	40.23	40.94	40.22	40.77
3316	NASDAQ	AKAM	Fri, Jan 4, 2013	40.48	40.65	39.95	40.43
3315	NASDAQ	AKAM	Thu, Jan 3, 2013	41.89	41.99	40.83	40.95
3314	NASDAQ	AKAM	Wed, Jan 2, 2013	41.86	42.53	41.80	42.16
3313	NASDAQ	AKAM	Mon, Dec 31, 2012	40.31	41.01	40.05	40.91
3312	NASDAQ	AKAM	Fri, Dec 28, 2012	40.80	41.00	40.36	40.40
3311	NASDAQ	AKAM	Thu, Dec 27, 2012	41.34	41.56	40.27	41.03
3310	NASDAQ	AKAM	Wed, Dec 26, 2012	41.34	41.67	41.01	41.25
3309	NASDAQ	AKAM	Mon, Dec 24, 2012	41.61	41.72	41.17	41.39
3308	NASDAQ	AKAM	Fri, Dec 21, 2012	40.79	41.78	40.28	41.76
3307	NASDAQ	AKAM	Thu, Dec 20, 2012	41.36	41.89	40.82	41.86
3306	NASDAQ	AKAM	Wed, Dec 19, 2012	41.15	41.66	40.92	41.41
3305	NASDAQ	AKAM	Tue, Dec 18, 2012	39.53	41.11	39.46	40.94
3304	NASDAQ	AKAM	Mon, Dec 17, 2012	39.02	39.72	38.51	39.46
3303	NASDAQ	AKAM	Fri, Dec 14, 2012	39.00	39.51	38.66	38.96
3302	NASDAQ	AKAM	Thu, Dec 13, 2012	39.82	40.27	39.01	39.09
3301	NASDAQ	AKAM	Wed, Dec 12, 2012	39.52	40.61	39.51	39.97
3300	NASDAQ	AKAM	Tue, Dec 11, 2012	39.42	39.82	38.87	39.60
3299	NASDAQ	AKAM	Mon, Dec 10, 2012	38.73	39.37	38.60	39.20
3298	NASDAQ	AKAM	Fri, Dec 7, 2012	38.94	39.20	38.50	38.82
3297	NASDAQ	AKAM	Thu, Dec 6, 2012	37.87	39.43	37.82	39.06
3296	NASDAQ	AKAM	Wed, Dec 5, 2012	35.97	36.00	35.02	35.50
3295	NASDAQ	AKAM	Tue, Dec 4, 2012	36.18	36.27	35.65	36.00
3294	NASDAQ	AKAM	Mon, Dec 3, 2012	36.73	36.75	35.78	36.10
3293	NASDAQ	AKAM	Fri, Nov 30, 2012	36.26	36.71	36.02	36.62
3292	NASDAQ	AKAM	Thu, Nov 29, 2012	36.05	36.45	35.68	36.24
3291	NASDAQ	AKAM	Wed, Nov 28, 2012	34.80	35.96	34.74	35.88
3290	NASDAQ	AKAM	Tue, Nov 27, 2012	35.78	35.79	34.09	34.57
3289	NASDAQ	AKAM	Mon, Nov 26, 2012	35.94	36.46	35.50	35.73
3288	NASDAQ	AKAM	Fri, Nov 23, 2012	36.07	36.20	35.75	35.97
3287	NASDAQ	AKAM	Wed, Nov 21, 2012	35.78	36.16	35.59	35.83
3286	NASDAQ	AKAM	Tue, Nov 20, 2012	35.84	36.62	35.51	35.63
3285	NASDAQ	AKAM	Mon, Nov 19, 2012	36.68	36.68	35.83	35.87
3284	NASDAQ	AKAM	Fri, Nov 16, 2012	36.24	36.57	35.52	36.10
3283	NASDAQ	AKAM	Thu, Nov 15, 2012	35.41	36.59	35.07	36.23
3282	NASDAQ	AKAM	Wed, Nov 14, 2012	36.50	36.61	35.27	35.38
3281	NASDAQ	AKAM	Tue, Nov 13, 2012	36.28	36.89	36.11	36.31
3280	NASDAQ	AKAM	Mon, Nov 12, 2012	36.56	36.79	36.03	36.57
3279	NASDAQ	AKAM	Fri, Nov 9, 2012	36.96	37.12	36.16	36.40
3278	NASDAQ	AKAM	Thu, Nov 8, 2012	37.70	37.90	37.00	37.07
3277	NASDAQ	AKAM	Wed, Nov 7, 2012	38.46	38.67	37.39	37.57
3276	NASDAQ	AKAM	Tue, Nov 6, 2012	39.00	39.26	38.78	38.87
3275	NASDAQ	AKAM	Mon, Nov 5, 2012	38.27	39.00	38.10	38.96
3274	NASDAQ	AKAM	Fri, Nov 2, 2012	38.76	38.86	38.15	38.28
3273	NASDAQ	AKAM	Thu, Nov 1, 2012	37.95	38.66	37.79	38.57
3272	NASDAQ	AKAM	Wed, Oct 31, 2012	39.07	39.07	37.56	37.99
3271	NASDAQ	AKAM	Fri, Oct 26, 2012	38.49	39.31	37.93	38.39
3270	NASDAQ	AKAM	Thu, Oct 25, 2012	39.75	40.08	38.10	38.54
3269	NASDAQ	AKAM	Wed, Oct 24, 2012	36.88	37.00	35.77	36.11
3268	NASDAQ	AKAM	Tue, Oct 23, 2012	36.00	36.77	35.80	36.49
3267	NASDAQ	AKAM	Mon, Oct 22, 2012	36.25	36.65	36.03	36.57
3266	NASDAQ	AKAM	Fri, Oct 19, 2012	37.23	37.39	36.02	36.37
3265	NASDAQ	AKAM	Thu, Oct 18, 2012	37.90	37.99	37.08	37.28
3264	NASDAQ	AKAM	Wed, Oct 17, 2012	38.63	38.82	37.93	37.98
3263	NASDAQ	AKAM	Tue, Oct 16, 2012	38.03	38.95	37.95	38.73
3262	NASDAQ	AKAM	Mon, Oct 15, 2012	37.55	37.96	37.24	37.90
3261	NASDAQ	AKAM	Fri, Oct 12, 2012	37.99	38.42	37.58	37.58
3260	NASDAQ	AKAM	Thu, Oct 11, 2012	38.27	38.59	37.79	37.89
3259	NASDAQ	AKAM	Wed, Oct 10, 2012	38.21	38.53	37.61	37.83
3258	NASDAQ	AKAM	Tue, Oct 9, 2012	39.43	39.45	38.16	38.36
3257	NASDAQ	AKAM	Mon, Oct 8, 2012	39.31	40.32	39.05	39.60
3256	NASDAQ	AKAM	Fri, Oct 5, 2012	39.50	39.94	39.24	39.41
3255	NASDAQ	AKAM	Thu, Oct 4, 2012	39.06	39.50	38.76	39.43
3254	NASDAQ	AKAM	Wed, Oct 3, 2012	38.50	39.11	38.26	39.04
3253	NASDAQ	AKAM	Tue, Oct 2, 2012	38.45	38.79	38.11	38.43
3252	NASDAQ	AKAM	Mon, Oct 1, 2012	38.45	38.95	37.90	38.21
3251	NASDAQ	AKAM	Fri, Sep 28, 2012	38.30	38.42	37.78	38.26
3250	NASDAQ	AKAM	Thu, Sep 27, 2012	38.34	38.95	38.31	38.49
3249	NASDAQ	AKAM	Wed, Sep 26, 2012	38.51	38.71	37.52	37.93
3248	NASDAQ	AKAM	Tue, Sep 25, 2012	38.62	39.47	38.41	38.46
3247	NASDAQ	AKAM	Mon, Sep 24, 2012	38.42	38.63	38.01	38.36
3246	NASDAQ	AKAM	Fri, Sep 21, 2012	38.85	39.20	38.77	38.81
3245	NASDAQ	AKAM	Thu, Sep 20, 2012	38.82	38.90	38.32	38.68
3244	NASDAQ	AKAM	Wed, Sep 19, 2012	38.60	39.12	38.52	38.96
3243	NASDAQ	AKAM	Tue, Sep 18, 2012	38.69	38.90	38.20	38.65
3242	NASDAQ	AKAM	Mon, Sep 17, 2012	38.96	39.08	38.57	38.84
3241	NASDAQ	AKAM	Fri, Sep 14, 2012	38.20	39.67	38.20	39.03
3240	NASDAQ	AKAM	Thu, Sep 13, 2012	37.92	38.43	37.70	38.18
3239	NASDAQ	AKAM	Wed, Sep 12, 2012	38.34	38.34	37.62	37.89
3238	NASDAQ	AKAM	Tue, Sep 11, 2012	38.49	38.83	38.09	38.12
3237	NASDAQ	AKAM	Mon, Sep 10, 2012	38.60	38.78	38.02	38.49
3236	NASDAQ	AKAM	Fri, Sep 7, 2012	39.04	39.46	38.56	38.73
3235	NASDAQ	AKAM	Thu, Sep 6, 2012	38.02	39.37	38.00	39.21
3234	NASDAQ	AKAM	Wed, Sep 5, 2012	37.75	38.35	37.39	37.71
3233	NASDAQ	AKAM	Tue, Sep 4, 2012	37.36	37.90	37.27	37.67
3232	NASDAQ	AKAM	Fri, Aug 31, 2012	37.58	37.87	36.93	37.51
3231	NASDAQ	AKAM	Thu, Aug 30, 2012	37.43	37.51	37.03	37.31
3230	NASDAQ	AKAM	Wed, Aug 29, 2012	37.46	37.80	37.31	37.68
3229	NASDAQ	AKAM	Tue, Aug 28, 2012	37.04	37.61	36.79	37.31
3228	NASDAQ	AKAM	Mon, Aug 27, 2012	37.25	37.37	36.94	37.24
3227	NASDAQ	AKAM	Fri, Aug 24, 2012	37.03	37.43	36.89	37.10
3226	NASDAQ	AKAM	Thu, Aug 23, 2012	37.64	37.72	36.77	37.13
3225	NASDAQ	AKAM	Wed, Aug 22, 2012	37.20	38.02	37.10	37.96
3224	NASDAQ	AKAM	Tue, Aug 21, 2012	37.31	37.72	37.24	37.43
3223	NASDAQ	AKAM	Mon, Aug 20, 2012	37.53	37.59	36.79	37.05
3222	NASDAQ	AKAM	Fri, Aug 17, 2012	37.75	37.89	37.33	37.55
3221	NASDAQ	AKAM	Thu, Aug 16, 2012	37.13	37.94	36.55	37.81
3220	NASDAQ	AKAM	Wed, Aug 15, 2012	35.50	37.39	35.50	36.80
3219	NASDAQ	AKAM	Tue, Aug 14, 2012	35.87	35.95	35.02	35.44
3218	NASDAQ	AKAM	Mon, Aug 13, 2012	35.85	35.93	35.46	35.74
3217	NASDAQ	AKAM	Fri, Aug 10, 2012	36.00	36.22	35.67	35.97
3216	NASDAQ	AKAM	Thu, Aug 9, 2012	36.28	36.41	35.97	36.21
3215	NASDAQ	AKAM	Wed, Aug 8, 2012	36.20	36.38	35.66	36.18
3214	NASDAQ	AKAM	Tue, Aug 7, 2012	35.85	36.42	35.85	36.34
3213	NASDAQ	AKAM	Mon, Aug 6, 2012	35.65	36.15	35.45	35.82
3212	NASDAQ	AKAM	Fri, Aug 3, 2012	35.47	35.63	35.05	35.48
3211	NASDAQ	AKAM	Thu, Aug 2, 2012	34.77	35.41	34.28	34.69
3210	NASDAQ	AKAM	Wed, Aug 1, 2012	35.42	35.54	34.99	35.13
3209	NASDAQ	AKAM	Tue, Jul 31, 2012	35.55	35.90	35.12	35.18
3208	NASDAQ	AKAM	Mon, Jul 30, 2012	36.02	36.13	35.40	35.82
3207	NASDAQ	AKAM	Fri, Jul 27, 2012	35.06	36.07	34.47	35.86
3206	NASDAQ	AKAM	Thu, Jul 26, 2012	33.45	35.20	32.93	35.04
3205	NASDAQ	AKAM	Wed, Jul 25, 2012	28.66	28.84	27.86	28.25
3204	NASDAQ	AKAM	Tue, Jul 24, 2012	28.96	29.09	28.12	28.39
3203	NASDAQ	AKAM	Mon, Jul 23, 2012	29.24	29.24	28.03	28.66
3202	NASDAQ	AKAM	Fri, Jul 20, 2012	30.36	30.44	29.66	29.91
3201	NASDAQ	AKAM	Thu, Jul 19, 2012	30.00	30.75	29.94	30.49
3200	NASDAQ	AKAM	Wed, Jul 18, 2012	30.13	30.66	29.69	29.92
3199	NASDAQ	AKAM	Tue, Jul 17, 2012	30.14	30.35	29.46	30.23
3198	NASDAQ	AKAM	Mon, Jul 16, 2012	29.93	30.34	29.64	30.01
3197	NASDAQ	AKAM	Fri, Jul 13, 2012	29.45	30.21	29.40	30.08
3196	NASDAQ	AKAM	Thu, Jul 12, 2012	28.96	29.60	28.57	29.41
3195	NASDAQ	AKAM	Wed, Jul 11, 2012	29.68	30.31	28.99	29.37
3194	NASDAQ	AKAM	Tue, Jul 10, 2012	30.28	30.33	29.37	29.71
3193	NASDAQ	AKAM	Mon, Jul 9, 2012	31.35	31.40	29.96	29.99
3192	NASDAQ	AKAM	Fri, Jul 6, 2012	32.00	32.16	30.92	31.28
3191	NASDAQ	AKAM	Thu, Jul 5, 2012	32.14	32.55	32.00	32.22
3190	NASDAQ	AKAM	Tue, Jul 3, 2012	31.54	32.25	31.51	32.16
3189	NASDAQ	AKAM	Mon, Jul 2, 2012	31.86	32.22	31.28	31.54
3188	NASDAQ	AKAM	Fri, Jun 29, 2012	31.10	31.75	31.03	31.75
3187	NASDAQ	AKAM	Thu, Jun 28, 2012	30.32	30.68	29.97	30.43
3186	NASDAQ	AKAM	Wed, Jun 27, 2012	30.58	30.82	30.30	30.65
3185	NASDAQ	AKAM	Tue, Jun 26, 2012	30.19	30.62	30.06	30.39
3184	NASDAQ	AKAM	Mon, Jun 25, 2012	30.40	30.48	29.88	30.08
3183	NASDAQ	AKAM	Fri, Jun 22, 2012	30.42	30.90	30.36	30.81
3182	NASDAQ	AKAM	Thu, Jun 21, 2012	31.68	31.72	30.24	30.27
3181	NASDAQ	AKAM	Wed, Jun 20, 2012	31.90	31.94	31.33	31.69
3180	NASDAQ	AKAM	Tue, Jun 19, 2012	31.48	32.00	31.26	31.87
3179	NASDAQ	AKAM	Mon, Jun 18, 2012	31.01	31.68	30.75	31.33
3178	NASDAQ	AKAM	Fri, Jun 15, 2012	29.96	31.21	29.88	31.14
3177	NASDAQ	AKAM	Thu, Jun 14, 2012	29.57	30.24	29.55	29.95
3176	NASDAQ	AKAM	Wed, Jun 13, 2012	30.15	30.32	29.33	29.56
3175	NASDAQ	AKAM	Tue, Jun 12, 2012	29.88	30.31	29.44	30.26
3174	NASDAQ	AKAM	Mon, Jun 11, 2012	30.44	30.48	29.63	29.75
3173	NASDAQ	AKAM	Fri, Jun 8, 2012	29.00	30.21	28.78	30.12
3172	NASDAQ	AKAM	Thu, Jun 7, 2012	29.70	29.97	28.99	29.07
3171	NASDAQ	AKAM	Wed, Jun 6, 2012	27.71	29.03	27.68	28.99
3170	NASDAQ	AKAM	Tue, Jun 5, 2012	26.82	27.57	25.90	27.44
3169	NASDAQ	AKAM	Mon, Jun 4, 2012	28.16	28.73	28.02	28.36
3168	NASDAQ	AKAM	Fri, Jun 1, 2012	28.60	28.76	28.11	28.20
3167	NASDAQ	AKAM	Thu, May 31, 2012	29.29	29.44	28.58	29.34
3166	NASDAQ	AKAM	Wed, May 30, 2012	29.75	29.99	29.11	29.21
3165	NASDAQ	AKAM	Tue, May 29, 2012	29.51	30.01	29.47	29.98
3164	NASDAQ	AKAM	Fri, May 25, 2012	29.29	29.73	29.22	29.31
3163	NASDAQ	AKAM	Thu, May 24, 2012	30.00	30.25	29.09	29.40
3162	NASDAQ	AKAM	Wed, May 23, 2012	28.76	29.80	28.22	29.68
3161	NASDAQ	AKAM	Tue, May 22, 2012	29.28	29.63	28.92	29.18
3160	NASDAQ	AKAM	Mon, May 21, 2012	28.45	29.58	28.12	29.30
3159	NASDAQ	AKAM	Fri, May 18, 2012	29.35	29.41	28.38	28.45
3158	NASDAQ	AKAM	Thu, May 17, 2012	29.25	29.65	28.65	29.29
3157	NASDAQ	AKAM	Wed, May 16, 2012	30.73	30.79	29.14	29.17
3156	NASDAQ	AKAM	Tue, May 15, 2012	30.14	30.90	29.88	30.19
3155	NASDAQ	AKAM	Mon, May 14, 2012	30.75	30.80	29.62	29.66
3154	NASDAQ	AKAM	Fri, May 11, 2012	31.31	31.75	31.07	31.17
3153	NASDAQ	AKAM	Thu, May 10, 2012	32.19	32.35	31.18	31.37
3152	NASDAQ	AKAM	Wed, May 9, 2012	31.75	32.03	31.19	31.93
3151	NASDAQ	AKAM	Tue, May 8, 2012	32.07	32.33	30.95	32.28
3150	NASDAQ	AKAM	Mon, May 7, 2012	32.38	32.40	32.06	32.28
3149	NASDAQ	AKAM	Fri, May 4, 2012	32.97	33.03	32.37	32.56
3148	NASDAQ	AKAM	Thu, May 3, 2012	34.07	34.07	32.95	33.28
3147	NASDAQ	AKAM	Wed, May 2, 2012	33.41	34.15	33.22	34.09
3146	NASDAQ	AKAM	Tue, May 1, 2012	33.45	34.48	33.20	33.61
3145	NASDAQ	AKAM	Mon, Apr 30, 2012	32.86	33.05	32.20	32.59
3144	NASDAQ	AKAM	Fri, Apr 27, 2012	33.17	34.29	32.95	33.18
3143	NASDAQ	AKAM	Thu, Apr 26, 2012	36.40	36.60	32.95	33.15
3142	NASDAQ	AKAM	Wed, Apr 25, 2012	38.03	39.09	37.61	38.75
3141	NASDAQ	AKAM	Tue, Apr 24, 2012	38.14	38.24	37.42	37.74
3140	NASDAQ	AKAM	Mon, Apr 23, 2012	37.10	38.37	36.90	38.10
3139	NASDAQ	AKAM	Fri, Apr 20, 2012	37.87	38.09	37.33	37.40
3138	NASDAQ	AKAM	Thu, Apr 19, 2012	38.49	38.91	37.74	37.86
3137	NASDAQ	AKAM	Wed, Apr 18, 2012	37.66	38.64	37.66	38.41
3136	NASDAQ	AKAM	Tue, Apr 17, 2012	37.19	37.82	37.08	37.63
3135	NASDAQ	AKAM	Mon, Apr 16, 2012	36.95	37.00	36.30	36.73
3134	NASDAQ	AKAM	Fri, Apr 13, 2012	36.36	36.79	36.10	36.76
3133	NASDAQ	AKAM	Thu, Apr 12, 2012	36.02	36.66	35.98	36.54
3132	NASDAQ	AKAM	Wed, Apr 11, 2012	35.25	36.28	35.25	35.98
3131	NASDAQ	AKAM	Tue, Apr 10, 2012	35.58	36.01	35.07	35.12
3130	NASDAQ	AKAM	Mon, Apr 9, 2012	35.74	35.88	35.31	35.69
3129	NASDAQ	AKAM	Thu, Apr 5, 2012	36.27	36.73	36.07	36.33
3128	NASDAQ	AKAM	Wed, Apr 4, 2012	36.58	37.29	36.19	36.48
3127	NASDAQ	AKAM	Tue, Apr 3, 2012	36.58	36.58	36.14	36.38
3126	NASDAQ	AKAM	Mon, Apr 2, 2012	36.43	36.81	36.06	36.73
3125	NASDAQ	AKAM	Fri, Mar 30, 2012	37.22	37.31	36.47	36.70
3124	NASDAQ	AKAM	Thu, Mar 29, 2012	36.53	36.96	36.25	36.92
3123	NASDAQ	AKAM	Wed, Mar 28, 2012	37.65	37.81	36.55	36.88
3122	NASDAQ	AKAM	Tue, Mar 27, 2012	37.85	37.97	37.59	37.68
3121	NASDAQ	AKAM	Mon, Mar 26, 2012	36.97	37.95	36.79	37.77
3120	NASDAQ	AKAM	Fri, Mar 23, 2012	36.55	36.65	36.09	36.62
3119	NASDAQ	AKAM	Thu, Mar 22, 2012	36.63	36.90	36.24	36.46
3118	NASDAQ	AKAM	Wed, Mar 21, 2012	36.68	37.15	36.44	36.94
3117	NASDAQ	AKAM	Tue, Mar 20, 2012	36.70	36.79	36.18	36.75
3116	NASDAQ	AKAM	Mon, Mar 19, 2012	37.29	37.50	36.66	37.04
3115	NASDAQ	AKAM	Fri, Mar 16, 2012	37.44	37.62	37.21	37.36
3114	NASDAQ	AKAM	Thu, Mar 15, 2012	36.87	37.49	36.60	37.35
3113	NASDAQ	AKAM	Wed, Mar 14, 2012	37.35	37.47	36.37	36.66
3112	NASDAQ	AKAM	Tue, Mar 13, 2012	36.82	37.48	36.56	37.47
3111	NASDAQ	AKAM	Mon, Mar 12, 2012	36.80	37.24	36.36	36.63
3110	NASDAQ	AKAM	Fri, Mar 9, 2012	36.08	36.94	36.06	36.84
3109	NASDAQ	AKAM	Thu, Mar 8, 2012	35.89	36.37	35.86	36.12
3108	NASDAQ	AKAM	Wed, Mar 7, 2012	34.96	35.80	34.88	35.55
3107	NASDAQ	AKAM	Tue, Mar 6, 2012	35.46	35.49	34.70	34.87
3106	NASDAQ	AKAM	Mon, Mar 5, 2012	36.13	36.40	35.60	35.77
3105	NASDAQ	AKAM	Fri, Mar 2, 2012	35.96	36.75	35.90	36.30
3104	NASDAQ	AKAM	Thu, Mar 1, 2012	36.20	36.26	35.87	35.90
3103	NASDAQ	AKAM	Wed, Feb 29, 2012	36.81	36.94	35.84	36.00
3102	NASDAQ	AKAM	Tue, Feb 28, 2012	37.15	37.25	36.46	36.69
3101	NASDAQ	AKAM	Mon, Feb 27, 2012	36.83	37.35	36.63	37.07
3100	NASDAQ	AKAM	Fri, Feb 24, 2012	36.78	37.42	36.56	37.21
3099	NASDAQ	AKAM	Thu, Feb 23, 2012	36.76	36.76	36.07	36.52
3098	NASDAQ	AKAM	Wed, Feb 22, 2012	37.05	37.39	36.46	36.61
3097	NASDAQ	AKAM	Tue, Feb 21, 2012	38.00	38.00	37.19	37.43
3096	NASDAQ	AKAM	Fri, Feb 17, 2012	38.43	38.46	37.42	37.80
3095	NASDAQ	AKAM	Thu, Feb 16, 2012	38.00	38.56	37.92	38.42
3094	NASDAQ	AKAM	Wed, Feb 15, 2012	38.61	38.86	38.02	38.06
3093	NASDAQ	AKAM	Tue, Feb 14, 2012	38.55	38.73	38.08	38.48
3092	NASDAQ	AKAM	Mon, Feb 13, 2012	38.56	38.89	37.90	38.57
3091	NASDAQ	AKAM	Fri, Feb 10, 2012	37.60	38.78	37.52	38.43
3090	NASDAQ	AKAM	Thu, Feb 9, 2012	38.92	39.14	37.47	38.06
3089	NASDAQ	AKAM	Wed, Feb 8, 2012	33.82	35.59	33.67	34.44
3088	NASDAQ	AKAM	Tue, Feb 7, 2012	33.40	33.68	33.00	33.65
3087	NASDAQ	AKAM	Mon, Feb 6, 2012	33.83	34.25	33.25	33.37
3086	NASDAQ	AKAM	Fri, Feb 3, 2012	32.81	33.70	32.74	33.64
3085	NASDAQ	AKAM	Thu, Feb 2, 2012	32.34	32.83	32.13	32.33
3084	NASDAQ	AKAM	Wed, Feb 1, 2012	32.19	32.50	31.45	32.01
3083	NASDAQ	AKAM	Tue, Jan 31, 2012	32.22	32.55	31.97	32.23
3082	NASDAQ	AKAM	Mon, Jan 30, 2012	31.43	32.18	31.41	32.04
3081	NASDAQ	AKAM	Fri, Jan 27, 2012	31.37	32.11	31.08	32.01
3080	NASDAQ	AKAM	Thu, Jan 26, 2012	32.04	32.59	31.23	31.43
3079	NASDAQ	AKAM	Wed, Jan 25, 2012	31.51	31.95	31.34	31.87
3078	NASDAQ	AKAM	Tue, Jan 24, 2012	31.46	31.56	31.23	31.39
3077	NASDAQ	AKAM	Mon, Jan 23, 2012	31.98	32.05	31.01	31.72
3076	NASDAQ	AKAM	Fri, Jan 20, 2012	32.59	32.65	31.49	32.04
3075	NASDAQ	AKAM	Thu, Jan 19, 2012	32.45	33.28	31.87	32.69
3074	NASDAQ	AKAM	Wed, Jan 18, 2012	32.34	32.57	31.96	32.41
3073	NASDAQ	AKAM	Tue, Jan 17, 2012	32.68	32.79	31.93	32.13
3072	NASDAQ	AKAM	Fri, Jan 13, 2012	32.91	33.00	31.82	32.22
3071	NASDAQ	AKAM	Thu, Jan 12, 2012	34.12	34.23	32.83	33.57
3070	NASDAQ	AKAM	Wed, Jan 11, 2012	33.44	34.24	33.37	34.00
3069	NASDAQ	AKAM	Tue, Jan 10, 2012	33.10	33.34	32.87	33.14
3068	NASDAQ	AKAM	Mon, Jan 9, 2012	31.86	32.78	31.57	32.61
3067	NASDAQ	AKAM	Fri, Jan 6, 2012	32.49	32.89	32.13	32.76
3066	NASDAQ	AKAM	Thu, Jan 5, 2012	32.29	32.94	32.12	32.43
3065	NASDAQ	AKAM	Wed, Jan 4, 2012	32.72	32.81	32.08	32.44
3064	NASDAQ	AKAM	Tue, Jan 3, 2012	32.97	33.20	32.77	32.93
3063	NASDAQ	AKAM	Fri, Dec 30, 2011	32.12	32.41	32.12	32.28
3062	NASDAQ	AKAM	Thu, Dec 29, 2011	32.05	32.39	31.91	32.30
3061	NASDAQ	AKAM	Wed, Dec 28, 2011	32.22	32.44	31.57	31.81
3060	NASDAQ	AKAM	Tue, Dec 27, 2011	31.85	32.56	31.85	32.21
3059	NASDAQ	AKAM	Fri, Dec 23, 2011	31.34	31.99	31.13	31.93
3058	NASDAQ	AKAM	Thu, Dec 22, 2011	27.50	31.95	27.50	31.63
3057	NASDAQ	AKAM	Wed, Dec 21, 2011	27.51	27.56	25.96	26.67
3056	NASDAQ	AKAM	Tue, Dec 20, 2011	26.96	27.71	26.93	27.67
3055	NASDAQ	AKAM	Mon, Dec 19, 2011	26.72	27.15	26.50	26.56
3054	NASDAQ	AKAM	Fri, Dec 16, 2011	26.76	27.21	26.58	26.65
3053	NASDAQ	AKAM	Thu, Dec 15, 2011	26.95	27.27	26.81	27.01
3052	NASDAQ	AKAM	Wed, Dec 14, 2011	26.37	27.11	25.90	26.66
3051	NASDAQ	AKAM	Tue, Dec 13, 2011	27.47	27.91	26.36	26.50
3050	NASDAQ	AKAM	Mon, Dec 12, 2011	27.92	27.92	27.23	27.38
3049	NASDAQ	AKAM	Fri, Dec 9, 2011	27.40	28.42	27.24	28.21
3048	NASDAQ	AKAM	Thu, Dec 8, 2011	27.87	28.07	27.20	27.30
3047	NASDAQ	AKAM	Wed, Dec 7, 2011	28.17	28.30	27.43	28.04
3046	NASDAQ	AKAM	Tue, Dec 6, 2011	29.14	29.15	28.14	28.23
3045	NASDAQ	AKAM	Mon, Dec 5, 2011	29.54	29.75	28.97	29.18
3044	NASDAQ	AKAM	Fri, Dec 2, 2011	29.54	30.03	28.81	29.00
3043	NASDAQ	AKAM	Thu, Dec 1, 2011	28.82	29.50	28.62	29.16
3042	NASDAQ	AKAM	Wed, Nov 30, 2011	28.59	29.31	28.43	28.91
3041	NASDAQ	AKAM	Tue, Nov 29, 2011	27.61	28.02	27.38	27.74
3040	NASDAQ	AKAM	Mon, Nov 28, 2011	27.18	28.14	27.03	27.66
3039	NASDAQ	AKAM	Fri, Nov 25, 2011	26.09	26.81	26.06	26.31
3038	NASDAQ	AKAM	Wed, Nov 23, 2011	26.81	26.99	26.28	26.28
3037	NASDAQ	AKAM	Tue, Nov 22, 2011	27.31	27.94	26.88	27.07
3036	NASDAQ	AKAM	Mon, Nov 21, 2011	27.64	27.64	26.60	27.33
3035	NASDAQ	AKAM	Fri, Nov 18, 2011	28.07	28.22	27.70	27.97
3034	NASDAQ	AKAM	Thu, Nov 17, 2011	28.96	29.10	27.92	28.13
3033	NASDAQ	AKAM	Wed, Nov 16, 2011	29.35	29.54	28.82	28.88
3032	NASDAQ	AKAM	Tue, Nov 15, 2011	28.91	29.65	28.58	29.46
3031	NASDAQ	AKAM	Mon, Nov 14, 2011	29.92	30.31	29.03	29.13
3030	NASDAQ	AKAM	Fri, Nov 11, 2011	29.35	30.22	29.20	29.93
3029	NASDAQ	AKAM	Thu, Nov 10, 2011	29.32	29.38	28.18	28.94
3028	NASDAQ	AKAM	Wed, Nov 9, 2011	29.67	29.92	28.91	29.01
3027	NASDAQ	AKAM	Tue, Nov 8, 2011	29.92	30.47	29.40	30.43
3026	NASDAQ	AKAM	Mon, Nov 7, 2011	29.73	29.86	29.05	29.55
3025	NASDAQ	AKAM	Fri, Nov 4, 2011	28.90	29.90	28.66	29.82
3024	NASDAQ	AKAM	Thu, Nov 3, 2011	28.26	29.45	27.96	29.20
3023	NASDAQ	AKAM	Wed, Nov 2, 2011	26.97	28.01	26.89	27.81
3022	NASDAQ	AKAM	Tue, Nov 1, 2011	25.91	27.00	25.73	26.64
3021	NASDAQ	AKAM	Mon, Oct 31, 2011	27.70	27.80	26.82	26.94
3020	NASDAQ	AKAM	Fri, Oct 28, 2011	27.27	28.34	27.21	28.29
3019	NASDAQ	AKAM	Thu, Oct 27, 2011	27.40	28.50	26.84	27.45
3018	NASDAQ	AKAM	Wed, Oct 26, 2011	23.79	24.09	22.83	23.78
3017	NASDAQ	AKAM	Tue, Oct 25, 2011	24.32	24.63	23.26	23.30
3016	NASDAQ	AKAM	Mon, Oct 24, 2011	24.04	24.70	23.95	24.66
3015	NASDAQ	AKAM	Fri, Oct 21, 2011	23.73	24.04	23.51	23.85
3014	NASDAQ	AKAM	Thu, Oct 20, 2011	23.03	23.54	22.45	23.48
3013	NASDAQ	AKAM	Wed, Oct 19, 2011	23.67	23.83	22.80	22.96
3012	NASDAQ	AKAM	Tue, Oct 18, 2011	24.04	24.04	22.62	23.83
3011	NASDAQ	AKAM	Mon, Oct 17, 2011	24.25	24.88	24.14	24.20
3010	NASDAQ	AKAM	Fri, Oct 14, 2011	24.87	25.07	23.85	24.46
3009	NASDAQ	AKAM	Thu, Oct 13, 2011	24.02	25.12	23.95	24.49
3008	NASDAQ	AKAM	Wed, Oct 12, 2011	23.71	23.80	23.13	23.37
3007	NASDAQ	AKAM	Tue, Oct 11, 2011	23.24	23.75	22.84	23.35
3006	NASDAQ	AKAM	Mon, Oct 10, 2011	23.42	23.87	22.97	23.46
3005	NASDAQ	AKAM	Fri, Oct 7, 2011	22.97	23.50	22.73	23.02
3004	NASDAQ	AKAM	Thu, Oct 6, 2011	22.50	23.22	22.03	22.88
3003	NASDAQ	AKAM	Wed, Oct 5, 2011	21.20	22.43	20.87	22.35
3002	NASDAQ	AKAM	Tue, Oct 4, 2011	18.32	20.57	18.25	20.56
3001	NASDAQ	AKAM	Mon, Oct 3, 2011	19.73	19.93	18.59	18.65
3000	NASDAQ	AKAM	Fri, Sep 30, 2011	20.80	20.83	19.88	19.88
2999	NASDAQ	AKAM	Thu, Sep 29, 2011	21.70	21.85	20.51	20.99
2998	NASDAQ	AKAM	Wed, Sep 28, 2011	22.16	22.27	21.16	21.24
2997	NASDAQ	AKAM	Tue, Sep 27, 2011	21.67	22.77	21.67	22.14
2996	NASDAQ	AKAM	Mon, Sep 26, 2011	20.94	21.21	20.23	21.14
2995	NASDAQ	AKAM	Fri, Sep 23, 2011	20.04	20.96	19.99	20.80
2994	NASDAQ	AKAM	Thu, Sep 22, 2011	20.50	20.64	19.96	20.19
2993	NASDAQ	AKAM	Wed, Sep 21, 2011	21.81	22.31	21.34	21.36
2992	NASDAQ	AKAM	Tue, Sep 20, 2011	22.44	22.51	21.79	21.83
2991	NASDAQ	AKAM	Mon, Sep 19, 2011	22.32	22.45	21.91	22.24
2990	NASDAQ	AKAM	Fri, Sep 16, 2011	22.80	22.98	22.30	22.72
2989	NASDAQ	AKAM	Thu, Sep 15, 2011	22.60	22.84	22.22	22.67
2988	NASDAQ	AKAM	Wed, Sep 14, 2011	21.44	22.74	21.37	22.37
2987	NASDAQ	AKAM	Tue, Sep 13, 2011	20.93	21.43	20.92	21.26
2986	NASDAQ	AKAM	Mon, Sep 12, 2011	20.43	20.96	20.41	20.91
2985	NASDAQ	AKAM	Fri, Sep 9, 2011	21.34	21.44	20.53	20.77
2984	NASDAQ	AKAM	Thu, Sep 8, 2011	21.51	22.05	21.36	21.59
2983	NASDAQ	AKAM	Wed, Sep 7, 2011	21.06	21.65	20.74	21.59
2982	NASDAQ	AKAM	Tue, Sep 6, 2011	19.60	20.50	19.50	20.35
2981	NASDAQ	AKAM	Fri, Sep 2, 2011	21.04	21.08	20.42	20.50
2980	NASDAQ	AKAM	Thu, Sep 1, 2011	22.03	22.28	21.41	21.46
2979	NASDAQ	AKAM	Wed, Aug 31, 2011	22.10	22.57	21.76	21.94
2978	NASDAQ	AKAM	Tue, Aug 30, 2011	21.39	22.19	21.29	21.97
2977	NASDAQ	AKAM	Mon, Aug 29, 2011	20.88	21.67	20.70	21.62
2976	NASDAQ	AKAM	Fri, Aug 26, 2011	19.93	20.84	19.73	20.64
2975	NASDAQ	AKAM	Thu, Aug 25, 2011	20.74	20.75	19.98	20.01
2974	NASDAQ	AKAM	Wed, Aug 24, 2011	20.76	20.87	20.06	20.66
2973	NASDAQ	AKAM	Tue, Aug 23, 2011	20.09	20.83	19.97	20.82
2972	NASDAQ	AKAM	Mon, Aug 22, 2011	20.67	20.89	19.90	19.97
2971	NASDAQ	AKAM	Fri, Aug 19, 2011	20.52	21.27	20.20	20.28
2970	NASDAQ	AKAM	Thu, Aug 18, 2011	21.80	21.96	20.65	20.81
2969	NASDAQ	AKAM	Wed, Aug 17, 2011	22.84	23.08	22.44	22.62
2968	NASDAQ	AKAM	Tue, Aug 16, 2011	23.03	23.12	22.53	22.85
2967	NASDAQ	AKAM	Mon, Aug 15, 2011	22.69	23.35	22.69	23.25
2966	NASDAQ	AKAM	Fri, Aug 12, 2011	22.39	22.61	22.03	22.55
2965	NASDAQ	AKAM	Thu, Aug 11, 2011	21.41	22.55	21.27	22.29
2964	NASDAQ	AKAM	Wed, Aug 10, 2011	21.42	21.90	21.01	21.24
2963	NASDAQ	AKAM	Tue, Aug 9, 2011	21.26	22.09	20.70	21.89
2962	NASDAQ	AKAM	Mon, Aug 8, 2011	21.76	22.47	20.80	21.09
2961	NASDAQ	AKAM	Fri, Aug 5, 2011	23.16	23.48	21.75	22.59
2960	NASDAQ	AKAM	Thu, Aug 4, 2011	23.34	23.61	22.85	22.88
2959	NASDAQ	AKAM	Wed, Aug 3, 2011	23.00	23.69	22.65	23.62
2958	NASDAQ	AKAM	Tue, Aug 2, 2011	23.50	23.79	22.93	23.03
2957	NASDAQ	AKAM	Mon, Aug 1, 2011	24.53	24.79	23.53	23.77
2956	NASDAQ	AKAM	Fri, Jul 29, 2011	23.69	24.60	23.66	24.22
2955	NASDAQ	AKAM	Thu, Jul 28, 2011	24.52	25.14	23.64	23.84
2954	NASDAQ	AKAM	Wed, Jul 27, 2011	30.33	30.51	29.29	29.48
2953	NASDAQ	AKAM	Tue, Jul 26, 2011	30.52	31.07	30.41	30.69
2952	NASDAQ	AKAM	Mon, Jul 25, 2011	30.04	30.47	29.90	30.41
2951	NASDAQ	AKAM	Fri, Jul 22, 2011	29.37	30.57	29.31	30.37
2950	NASDAQ	AKAM	Thu, Jul 21, 2011	29.32	29.59	28.97	29.41
2949	NASDAQ	AKAM	Wed, Jul 20, 2011	29.25	29.46	28.96	29.36
2948	NASDAQ	AKAM	Tue, Jul 19, 2011	29.37	29.57	29.12	29.24
2947	NASDAQ	AKAM	Mon, Jul 18, 2011	29.72	29.72	28.92	29.06
2946	NASDAQ	AKAM	Fri, Jul 15, 2011	29.92	30.09	29.46	29.85
2945	NASDAQ	AKAM	Thu, Jul 14, 2011	30.86	30.93	29.52	29.62
2944	NASDAQ	AKAM	Wed, Jul 13, 2011	31.23	31.54	30.90	30.95
2943	NASDAQ	AKAM	Tue, Jul 12, 2011	30.84	31.19	30.52	30.94
2942	NASDAQ	AKAM	Mon, Jul 11, 2011	31.25	31.49	30.59	30.81
2941	NASDAQ	AKAM	Fri, Jul 8, 2011	31.36	31.91	31.19	31.66
2940	NASDAQ	AKAM	Thu, Jul 7, 2011	31.81	31.92	31.49	31.54
2939	NASDAQ	AKAM	Wed, Jul 6, 2011	31.07	31.84	31.05	31.43
2938	NASDAQ	AKAM	Tue, Jul 5, 2011	31.35	31.49	30.95	31.18
2937	NASDAQ	AKAM	Fri, Jul 1, 2011	31.37	31.65	30.98	31.49
2936	NASDAQ	AKAM	Thu, Jun 30, 2011	30.94	31.52	30.87	31.47
2935	NASDAQ	AKAM	Wed, Jun 29, 2011	30.22	30.88	30.20	30.80
2934	NASDAQ	AKAM	Tue, Jun 28, 2011	29.56	30.11	29.53	30.11
2933	NASDAQ	AKAM	Mon, Jun 27, 2011	29.24	29.74	29.04	29.50
2932	NASDAQ	AKAM	Fri, Jun 24, 2011	29.79	29.88	29.06	29.25
2931	NASDAQ	AKAM	Thu, Jun 23, 2011	29.42	29.86	28.98	29.84
2930	NASDAQ	AKAM	Wed, Jun 22, 2011	29.99	30.21	29.65	29.86
2929	NASDAQ	AKAM	Tue, Jun 21, 2011	29.32	30.12	29.20	30.06
2928	NASDAQ	AKAM	Mon, Jun 20, 2011	29.24	29.55	29.12	29.24
2927	NASDAQ	AKAM	Fri, Jun 17, 2011	29.81	29.84	29.12	29.49
2926	NASDAQ	AKAM	Thu, Jun 16, 2011	29.00	29.69	28.92	29.47
2925	NASDAQ	AKAM	Wed, Jun 15, 2011	29.16	29.37	28.69	28.99
2924	NASDAQ	AKAM	Tue, Jun 14, 2011	29.64	30.00	29.43	29.54
2923	NASDAQ	AKAM	Mon, Jun 13, 2011	29.67	29.74	29.06	29.39
2922	NASDAQ	AKAM	Fri, Jun 10, 2011	29.99	30.02	29.25	29.45
2921	NASDAQ	AKAM	Thu, Jun 9, 2011	30.25	30.48	29.90	30.04
2920	NASDAQ	AKAM	Wed, Jun 8, 2011	31.18	31.22	29.84	30.26
2919	NASDAQ	AKAM	Tue, Jun 7, 2011	31.97	32.20	31.30	31.37
2918	NASDAQ	AKAM	Mon, Jun 6, 2011	32.72	32.95	31.65	31.84
2917	NASDAQ	AKAM	Fri, Jun 3, 2011	33.08	33.61	32.72	32.83
2916	NASDAQ	AKAM	Thu, Jun 2, 2011	33.21	33.89	33.14	33.62
2915	NASDAQ	AKAM	Wed, Jun 1, 2011	33.90	34.41	33.19	33.19
2914	NASDAQ	AKAM	Tue, May 31, 2011	33.91	34.26	33.69	33.94
2913	NASDAQ	AKAM	Fri, May 27, 2011	33.35	33.66	33.17	33.66
2912	NASDAQ	AKAM	Thu, May 26, 2011	33.01	33.34	32.86	33.18
2911	NASDAQ	AKAM	Wed, May 25, 2011	32.79	33.20	32.50	32.88
2910	NASDAQ	AKAM	Tue, May 24, 2011	33.55	33.87	32.89	32.94
2909	NASDAQ	AKAM	Mon, May 23, 2011	33.67	33.73	33.26	33.30
2908	NASDAQ	AKAM	Fri, May 20, 2011	33.25	35.32	33.24	34.20
2907	NASDAQ	AKAM	Thu, May 19, 2011	32.62	32.80	32.30	32.66
2906	NASDAQ	AKAM	Wed, May 18, 2011	32.35	32.65	32.20	32.48
2905	NASDAQ	AKAM	Tue, May 17, 2011	32.66	32.67	31.58	32.40
2904	NASDAQ	AKAM	Mon, May 16, 2011	33.86	33.92	32.87	32.95
2903	NASDAQ	AKAM	Fri, May 13, 2011	34.21	34.57	33.95	33.95
2902	NASDAQ	AKAM	Thu, May 12, 2011	34.00	35.05	33.79	34.15
2901	NASDAQ	AKAM	Wed, May 11, 2011	34.71	34.82	33.92	34.14
2900	NASDAQ	AKAM	Tue, May 10, 2011	34.75	35.04	34.33	34.91
2899	NASDAQ	AKAM	Mon, May 9, 2011	34.72	34.76	34.14	34.59
2898	NASDAQ	AKAM	Fri, May 6, 2011	35.51	35.62	34.44	34.62
2897	NASDAQ	AKAM	Thu, May 5, 2011	33.95	35.83	33.90	35.17
2896	NASDAQ	AKAM	Wed, May 4, 2011	33.38	34.35	32.64	34.35
2895	NASDAQ	AKAM	Tue, May 3, 2011	34.12	34.31	33.42	33.46
2894	NASDAQ	AKAM	Mon, May 2, 2011	34.41	34.75	34.06	34.23
2893	NASDAQ	AKAM	Fri, Apr 29, 2011	34.90	34.96	34.18	34.43
2892	NASDAQ	AKAM	Thu, Apr 28, 2011	35.20	35.51	34.46	34.94
2891	NASDAQ	AKAM	Wed, Apr 27, 2011	40.71	41.19	40.22	40.98
2890	NASDAQ	AKAM	Tue, Apr 26, 2011	40.78	41.25	40.21	40.36
2889	NASDAQ	AKAM	Mon, Apr 25, 2011	40.40	40.80	40.05	40.68
2888	NASDAQ	AKAM	Thu, Apr 21, 2011	40.22	40.56	39.61	39.98
2887	NASDAQ	AKAM	Wed, Apr 20, 2011	40.26	40.34	39.64	39.94
2886	NASDAQ	AKAM	Tue, Apr 19, 2011	39.75	40.68	38.90	39.62
2885	NASDAQ	AKAM	Mon, Apr 18, 2011	37.65	39.97	37.50	39.73
2884	NASDAQ	AKAM	Fri, Apr 15, 2011	37.44	38.12	36.86	38.09
2883	NASDAQ	AKAM	Thu, Apr 14, 2011	37.44	37.47	36.83	37.38
2882	NASDAQ	AKAM	Wed, Apr 13, 2011	37.29	37.73	37.25	37.54
2881	NASDAQ	AKAM	Tue, Apr 12, 2011	36.68	37.07	36.45	36.98
2880	NASDAQ	AKAM	Mon, Apr 11, 2011	37.24	37.55	36.17	36.46
2879	NASDAQ	AKAM	Fri, Apr 8, 2011	37.75	37.93	37.15	37.35
2878	NASDAQ	AKAM	Thu, Apr 7, 2011	37.15	37.53	36.91	37.37
2877	NASDAQ	AKAM	Wed, Apr 6, 2011	37.37	37.67	36.70	37.24
2876	NASDAQ	AKAM	Tue, Apr 5, 2011	37.54	37.60	36.95	37.07
2875	NASDAQ	AKAM	Mon, Apr 4, 2011	37.72	38.09	37.46	37.70
2874	NASDAQ	AKAM	Fri, Apr 1, 2011	38.15	38.45	37.39	37.60
2873	NASDAQ	AKAM	Thu, Mar 31, 2011	38.04	38.27	37.50	38.00
2872	NASDAQ	AKAM	Wed, Mar 30, 2011	38.36	38.44	37.84	38.10
2871	NASDAQ	AKAM	Tue, Mar 29, 2011	37.62	38.17	37.25	37.95
2870	NASDAQ	AKAM	Mon, Mar 28, 2011	38.60	38.65	37.51	37.51
2869	NASDAQ	AKAM	Fri, Mar 25, 2011	38.66	39.30	38.25	38.45
2868	NASDAQ	AKAM	Thu, Mar 24, 2011	37.05	37.88	36.90	37.76
2867	NASDAQ	AKAM	Wed, Mar 23, 2011	36.83	37.00	36.29	36.67
2866	NASDAQ	AKAM	Tue, Mar 22, 2011	36.96	37.16	36.50	36.56
2865	NASDAQ	AKAM	Mon, Mar 21, 2011	36.59	36.76	36.20	36.38
2864	NASDAQ	AKAM	Fri, Mar 18, 2011	36.94	37.08	35.57	36.19
2863	NASDAQ	AKAM	Thu, Mar 17, 2011	36.13	36.98	35.86	36.47
2862	NASDAQ	AKAM	Wed, Mar 16, 2011	35.67	36.24	34.85	34.99
2861	NASDAQ	AKAM	Tue, Mar 15, 2011	34.89	36.11	34.60	35.74
2860	NASDAQ	AKAM	Mon, Mar 14, 2011	36.02	36.60	35.89	36.06
2859	NASDAQ	AKAM	Fri, Mar 11, 2011	36.03	36.40	35.75	36.20
2858	NASDAQ	AKAM	Thu, Mar 10, 2011	36.12	36.75	35.52	36.41
2857	NASDAQ	AKAM	Wed, Mar 9, 2011	36.39	36.96	36.10	36.57
2856	NASDAQ	AKAM	Tue, Mar 8, 2011	36.54	37.12	36.28	36.51
2855	NASDAQ	AKAM	Mon, Mar 7, 2011	37.69	37.74	36.06	36.54
2854	NASDAQ	AKAM	Fri, Mar 4, 2011	37.85	38.00	37.16	37.37
2853	NASDAQ	AKAM	Thu, Mar 3, 2011	38.54	39.07	37.71	37.78
2852	NASDAQ	AKAM	Wed, Mar 2, 2011	37.35	38.35	37.18	38.11
2851	NASDAQ	AKAM	Tue, Mar 1, 2011	38.00	38.28	36.86	37.36
2850	NASDAQ	AKAM	Mon, Feb 28, 2011	39.79	40.10	37.17	37.53
2849	NASDAQ	AKAM	Fri, Feb 25, 2011	40.21	40.70	39.40	39.48
2848	NASDAQ	AKAM	Thu, Feb 24, 2011	39.87	40.56	39.17	39.66
2847	NASDAQ	AKAM	Wed, Feb 23, 2011	40.10	40.67	39.12	39.99
2846	NASDAQ	AKAM	Tue, Feb 22, 2011	40.90	41.41	40.07	40.22
2845	NASDAQ	AKAM	Fri, Feb 18, 2011	42.71	42.79	41.49	41.57
2844	NASDAQ	AKAM	Thu, Feb 17, 2011	42.50	43.10	42.36	42.67
2843	NASDAQ	AKAM	Wed, Feb 16, 2011	43.25	43.58	42.62	42.79
2842	NASDAQ	AKAM	Tue, Feb 15, 2011	42.29	43.11	42.00	42.95
2841	NASDAQ	AKAM	Mon, Feb 14, 2011	41.78	42.25	41.45	42.10
2840	NASDAQ	AKAM	Fri, Feb 11, 2011	41.61	41.84	40.98	41.43
2839	NASDAQ	AKAM	Thu, Feb 10, 2011	41.69	42.08	39.90	40.75
2838	NASDAQ	AKAM	Wed, Feb 9, 2011	48.00	49.38	47.83	47.99
2837	NASDAQ	AKAM	Tue, Feb 8, 2011	47.43	48.38	47.43	48.10
2836	NASDAQ	AKAM	Mon, Feb 7, 2011	48.25	48.39	47.16	47.39
2835	NASDAQ	AKAM	Fri, Feb 4, 2011	48.12	48.64	47.66	47.88
2834	NASDAQ	AKAM	Thu, Feb 3, 2011	47.89	48.74	47.75	48.11
2833	NASDAQ	AKAM	Wed, Feb 2, 2011	48.97	49.12	47.80	48.06
2832	NASDAQ	AKAM	Tue, Feb 1, 2011	48.64	49.60	48.56	49.07
2831	NASDAQ	AKAM	Mon, Jan 31, 2011	47.90	48.58	47.02	48.32
2830	NASDAQ	AKAM	Fri, Jan 28, 2011	48.45	49.49	47.32	47.75
2829	NASDAQ	AKAM	Thu, Jan 27, 2011	48.15	49.08	47.88	47.99
2828	NASDAQ	AKAM	Wed, Jan 26, 2011	47.87	48.37	47.56	48.02
2827	NASDAQ	AKAM	Tue, Jan 25, 2011	49.06	49.06	47.25	47.82
2826	NASDAQ	AKAM	Mon, Jan 24, 2011	48.83	49.56	47.72	49.43
2825	NASDAQ	AKAM	Fri, Jan 21, 2011	50.66	51.08	48.79	48.93
2824	NASDAQ	AKAM	Thu, Jan 20, 2011	49.91	50.44	48.88	50.34
2823	NASDAQ	AKAM	Wed, Jan 19, 2011	51.97	52.63	51.09	51.51
2822	NASDAQ	AKAM	Tue, Jan 18, 2011	51.56	52.72	51.31	52.24
2821	NASDAQ	AKAM	Fri, Jan 14, 2011	50.34	52.05	50.30	51.75
2820	NASDAQ	AKAM	Thu, Jan 13, 2011	49.25	51.08	49.20	50.38
2819	NASDAQ	AKAM	Wed, Jan 12, 2011	49.29	49.41	48.50	49.26
2818	NASDAQ	AKAM	Tue, Jan 11, 2011	49.46	49.59	48.33	48.75
2817	NASDAQ	AKAM	Mon, Jan 10, 2011	48.41	49.10	47.39	48.79
2816	NASDAQ	AKAM	Fri, Jan 7, 2011	48.56	48.92	47.81	48.69
2815	NASDAQ	AKAM	Thu, Jan 6, 2011	48.96	49.33	48.30	48.45
2814	NASDAQ	AKAM	Wed, Jan 5, 2011	47.07	49.34	46.69	48.85
2813	NASDAQ	AKAM	Tue, Jan 4, 2011	48.45	48.73	46.80	47.14
2812	NASDAQ	AKAM	Mon, Jan 3, 2011	47.61	49.15	47.58	48.26
2811	NASDAQ	AKAM	Fri, Dec 31, 2010	47.56	47.68	46.92	47.05
2810	NASDAQ	AKAM	Thu, Dec 30, 2010	47.86	48.20	47.65	47.68
2809	NASDAQ	AKAM	Wed, Dec 29, 2010	47.84	48.25	47.71	47.92
2808	NASDAQ	AKAM	Tue, Dec 28, 2010	48.20	48.47	47.62	47.76
2807	NASDAQ	AKAM	Mon, Dec 27, 2010	47.83	48.52	47.28	48.19
2806	NASDAQ	AKAM	Thu, Dec 23, 2010	48.80	48.80	47.76	48.10
2805	NASDAQ	AKAM	Wed, Dec 22, 2010	50.20	50.27	48.72	48.79
2804	NASDAQ	AKAM	Tue, Dec 21, 2010	49.69	50.39	49.25	50.39
2803	NASDAQ	AKAM	Mon, Dec 20, 2010	50.49	50.69	48.16	49.17
2802	NASDAQ	AKAM	Fri, Dec 17, 2010	50.11	50.87	49.65	50.87
2801	NASDAQ	AKAM	Thu, Dec 16, 2010	49.11	50.27	48.69	50.00
2800	NASDAQ	AKAM	Wed, Dec 15, 2010	49.26	50.25	48.69	49.14
2799	NASDAQ	AKAM	Tue, Dec 14, 2010	50.87	50.88	49.25	49.49
2798	NASDAQ	AKAM	Mon, Dec 13, 2010	51.84	52.05	50.51	50.68
2797	NASDAQ	AKAM	Fri, Dec 10, 2010	52.53	52.58	50.62	51.33
2796	NASDAQ	AKAM	Thu, Dec 9, 2010	53.40	53.75	51.43	52.50
2795	NASDAQ	AKAM	Wed, Dec 8, 2010	54.28	54.65	53.40	54.10
2794	NASDAQ	AKAM	Tue, Dec 7, 2010	53.95	54.30	53.11	54.12
2793	NASDAQ	AKAM	Mon, Dec 6, 2010	53.30	53.49	52.41	52.91
2792	NASDAQ	AKAM	Fri, Dec 3, 2010	52.11	53.14	52.08	52.96
2791	NASDAQ	AKAM	Thu, Dec 2, 2010	53.34	53.75	52.35	52.45
2790	NASDAQ	AKAM	Wed, Dec 1, 2010	53.06	53.67	53.06	53.36
2789	NASDAQ	AKAM	Tue, Nov 30, 2010	50.94	52.36	50.59	52.19
2788	NASDAQ	AKAM	Mon, Nov 29, 2010	52.75	53.30	51.39	51.85
2787	NASDAQ	AKAM	Fri, Nov 26, 2010	50.53	51.88	50.31	51.53
2786	NASDAQ	AKAM	Wed, Nov 24, 2010	49.36	51.14	49.34	51.06
2785	NASDAQ	AKAM	Tue, Nov 23, 2010	49.51	49.69	48.36	48.88
2784	NASDAQ	AKAM	Mon, Nov 22, 2010	49.25	50.03	48.93	49.95
2783	NASDAQ	AKAM	Fri, Nov 19, 2010	48.86	49.62	48.63	49.53
2782	NASDAQ	AKAM	Thu, Nov 18, 2010	48.54	49.16	48.35	48.76
2781	NASDAQ	AKAM	Wed, Nov 17, 2010	47.05	48.69	47.01	47.68
2780	NASDAQ	AKAM	Tue, Nov 16, 2010	46.94	48.19	46.39	46.63
2779	NASDAQ	AKAM	Mon, Nov 15, 2010	48.48	48.48	46.10	47.21
2778	NASDAQ	AKAM	Fri, Nov 12, 2010	49.98	50.74	49.32	49.77
2777	NASDAQ	AKAM	Thu, Nov 11, 2010	49.76	51.46	48.88	50.44
2776	NASDAQ	AKAM	Wed, Nov 10, 2010	51.37	52.13	51.00	51.85
2775	NASDAQ	AKAM	Tue, Nov 9, 2010	51.94	52.63	50.82	51.56
2774	NASDAQ	AKAM	Mon, Nov 8, 2010	53.15	54.39	53.04	54.14
2773	NASDAQ	AKAM	Fri, Nov 5, 2010	53.93	54.00	52.70	53.28
2772	NASDAQ	AKAM	Thu, Nov 4, 2010	53.15	54.10	53.07	53.63
2771	NASDAQ	AKAM	Wed, Nov 3, 2010	52.02	52.51	51.48	52.51
2770	NASDAQ	AKAM	Tue, Nov 2, 2010	51.33	52.45	51.05	51.79
2769	NASDAQ	AKAM	Mon, Nov 1, 2010	51.69	52.24	50.25	50.80
2768	NASDAQ	AKAM	Fri, Oct 29, 2010	50.85	52.25	50.60	51.67
2767	NASDAQ	AKAM	Thu, Oct 28, 2010	52.76	53.64	50.97	51.11
2766	NASDAQ	AKAM	Wed, Oct 27, 2010	49.75	50.99	49.26	50.39
2765	NASDAQ	AKAM	Tue, Oct 26, 2010	48.04	48.68	47.50	48.65
2764	NASDAQ	AKAM	Mon, Oct 25, 2010	47.83	49.37	47.81	48.68
2763	NASDAQ	AKAM	Fri, Oct 22, 2010	47.10	47.80	46.10	47.61
2762	NASDAQ	AKAM	Thu, Oct 21, 2010	46.17	47.45	46.05	46.61
2761	NASDAQ	AKAM	Wed, Oct 20, 2010	45.60	46.10	45.19	45.66
2760	NASDAQ	AKAM	Tue, Oct 19, 2010	45.00	45.75	44.21	45.54
2759	NASDAQ	AKAM	Mon, Oct 18, 2010	47.09	47.20	45.53	45.94
2758	NASDAQ	AKAM	Fri, Oct 15, 2010	46.79	47.65	46.50	47.09
2757	NASDAQ	AKAM	Thu, Oct 14, 2010	45.76	47.10	45.31	46.06
2756	NASDAQ	AKAM	Wed, Oct 13, 2010	46.58	47.08	45.83	45.93
2755	NASDAQ	AKAM	Tue, Oct 12, 2010	43.99	46.10	43.65	45.86
2754	NASDAQ	AKAM	Mon, Oct 11, 2010	46.20	46.25	44.08	44.18
2753	NASDAQ	AKAM	Fri, Oct 8, 2010	45.26	46.32	44.89	45.93
2752	NASDAQ	AKAM	Thu, Oct 7, 2010	44.66	45.40	42.91	45.04
2751	NASDAQ	AKAM	Wed, Oct 6, 2010	47.30	47.30	43.61	44.25
2750	NASDAQ	AKAM	Tue, Oct 5, 2010	47.78	48.41	47.27	47.91
2749	NASDAQ	AKAM	Mon, Oct 4, 2010	49.16	49.16	46.51	47.39
2748	NASDAQ	AKAM	Fri, Oct 1, 2010	50.52	50.57	48.82	49.33
2747	NASDAQ	AKAM	Thu, Sep 30, 2010	51.16	51.20	49.33	50.18
2746	NASDAQ	AKAM	Wed, Sep 29, 2010	50.94	51.14	50.22	50.57
2745	NASDAQ	AKAM	Tue, Sep 28, 2010	51.40	52.20	50.57	50.98
2744	NASDAQ	AKAM	Mon, Sep 27, 2010	50.86	51.69	50.55	51.15
2743	NASDAQ	AKAM	Fri, Sep 24, 2010	51.46	51.69	50.72	50.88
2742	NASDAQ	AKAM	Thu, Sep 23, 2010	50.86	51.91	50.30	50.59
2741	NASDAQ	AKAM	Wed, Sep 22, 2010	52.24	52.35	49.81	50.00
2740	NASDAQ	AKAM	Tue, Sep 21, 2010	53.03	53.05	52.10	52.41
2739	NASDAQ	AKAM	Mon, Sep 20, 2010	52.21	53.06	52.19	52.70
2738	NASDAQ	AKAM	Fri, Sep 17, 2010	52.72	52.80	51.60	52.38
2737	NASDAQ	AKAM	Thu, Sep 16, 2010	51.56	52.68	51.41	52.26
2736	NASDAQ	AKAM	Wed, Sep 15, 2010	50.49	51.72	50.26	51.54
2735	NASDAQ	AKAM	Tue, Sep 14, 2010	50.56	51.75	50.56	50.70
2734	NASDAQ	AKAM	Mon, Sep 13, 2010	50.24	51.25	50.12	50.84
2733	NASDAQ	AKAM	Fri, Sep 10, 2010	49.98	50.18	49.11	49.50
2732	NASDAQ	AKAM	Thu, Sep 9, 2010	51.00	51.29	50.00	50.12
2731	NASDAQ	AKAM	Wed, Sep 8, 2010	50.85	51.41	50.12	50.51
2730	NASDAQ	AKAM	Tue, Sep 7, 2010	49.80	51.06	49.50	50.50
2729	NASDAQ	AKAM	Fri, Sep 3, 2010	50.69	51.00	49.60	49.96
2728	NASDAQ	AKAM	Thu, Sep 2, 2010	47.98	50.52	47.81	50.09
2727	NASDAQ	AKAM	Wed, Sep 1, 2010	47.07	48.43	47.01	47.65
2726	NASDAQ	AKAM	Tue, Aug 31, 2010	45.75	46.63	45.03	46.07
2725	NASDAQ	AKAM	Mon, Aug 30, 2010	47.08	47.20	46.17	46.19
2724	NASDAQ	AKAM	Fri, Aug 27, 2010	47.05	47.38	45.73	47.26
2723	NASDAQ	AKAM	Thu, Aug 26, 2010	47.45	47.88	46.38	46.42
2722	NASDAQ	AKAM	Wed, Aug 25, 2010	45.03	47.07	45.03	46.82
2721	NASDAQ	AKAM	Tue, Aug 24, 2010	45.66	46.13	44.37	45.61
2720	NASDAQ	AKAM	Mon, Aug 23, 2010	48.19	48.63	46.58	46.73
2719	NASDAQ	AKAM	Fri, Aug 20, 2010	45.00	48.18	44.94	47.86
2718	NASDAQ	AKAM	Thu, Aug 19, 2010	43.80	45.39	43.75	45.01
2717	NASDAQ	AKAM	Wed, Aug 18, 2010	44.49	44.60	43.70	44.05
2716	NASDAQ	AKAM	Tue, Aug 17, 2010	44.25	44.50	43.41	44.39
2715	NASDAQ	AKAM	Mon, Aug 16, 2010	43.63	44.38	43.19	43.89
2714	NASDAQ	AKAM	Fri, Aug 13, 2010	43.66	44.72	43.33	44.22
2713	NASDAQ	AKAM	Thu, Aug 12, 2010	41.04	44.01	40.63	43.93
2712	NASDAQ	AKAM	Wed, Aug 11, 2010	42.33	42.58	41.51	42.39
2711	NASDAQ	AKAM	Tue, Aug 10, 2010	41.43	43.30	41.30	43.15
2710	NASDAQ	AKAM	Mon, Aug 9, 2010	40.00	41.32	39.93	41.15
2709	NASDAQ	AKAM	Fri, Aug 6, 2010	38.50	39.97	38.44	39.90
2708	NASDAQ	AKAM	Thu, Aug 5, 2010	38.80	39.12	38.25	38.99
2707	NASDAQ	AKAM	Wed, Aug 4, 2010	38.75	39.24	38.25	39.03
2706	NASDAQ	AKAM	Tue, Aug 3, 2010	37.83	38.75	37.56	38.51
2705	NASDAQ	AKAM	Mon, Aug 2, 2010	38.88	38.95	36.69	37.20
2704	NASDAQ	AKAM	Fri, Jul 30, 2010	37.60	38.59	37.21	38.36
2703	NASDAQ	AKAM	Thu, Jul 29, 2010	40.86	40.90	38.27	38.35
2702	NASDAQ	AKAM	Wed, Jul 28, 2010	44.35	44.98	43.55	44.03
2701	NASDAQ	AKAM	Tue, Jul 27, 2010	45.81	45.89	44.12	44.33
2700	NASDAQ	AKAM	Mon, Jul 26, 2010	45.21	45.99	45.00	45.37
2699	NASDAQ	AKAM	Fri, Jul 23, 2010	43.99	45.13	43.78	45.05
2698	NASDAQ	AKAM	Thu, Jul 22, 2010	43.55	44.50	43.50	44.28
2697	NASDAQ	AKAM	Wed, Jul 21, 2010	43.37	43.86	42.60	43.08
2696	NASDAQ	AKAM	Tue, Jul 20, 2010	41.77	42.97	41.23	42.89
2695	NASDAQ	AKAM	Mon, Jul 19, 2010	42.76	42.97	42.00	42.63
2694	NASDAQ	AKAM	Fri, Jul 16, 2010	44.00	44.10	42.59	42.69
2693	NASDAQ	AKAM	Thu, Jul 15, 2010	43.90	44.39	43.59	44.23
2692	NASDAQ	AKAM	Wed, Jul 14, 2010	43.53	44.88	43.50	43.99
2691	NASDAQ	AKAM	Tue, Jul 13, 2010	43.65	44.04	42.69	43.58
2690	NASDAQ	AKAM	Mon, Jul 12, 2010	43.39	44.31	42.82	42.98
2689	NASDAQ	AKAM	Fri, Jul 9, 2010	42.93	43.84	42.58	43.47
2688	NASDAQ	AKAM	Thu, Jul 8, 2010	43.30	43.95	42.46	43.00
2687	NASDAQ	AKAM	Wed, Jul 7, 2010	40.48	42.82	40.34	42.73
2686	NASDAQ	AKAM	Tue, Jul 6, 2010	40.49	41.75	39.95	40.26
2685	NASDAQ	AKAM	Fri, Jul 2, 2010	40.47	40.61	39.45	39.57
2684	NASDAQ	AKAM	Thu, Jul 1, 2010	40.57	40.95	39.13	40.35
2683	NASDAQ	AKAM	Wed, Jun 30, 2010	41.27	42.18	40.44	40.57
2682	NASDAQ	AKAM	Tue, Jun 29, 2010	43.79	43.79	40.72	41.04
2681	NASDAQ	AKAM	Mon, Jun 28, 2010	45.58	45.68	44.60	44.93
2680	NASDAQ	AKAM	Fri, Jun 25, 2010	44.39	45.85	43.86	45.09
2679	NASDAQ	AKAM	Thu, Jun 24, 2010	45.00	45.74	43.95	44.27
2678	NASDAQ	AKAM	Wed, Jun 23, 2010	44.44	45.55	43.37	45.30
2677	NASDAQ	AKAM	Tue, Jun 22, 2010	45.85	46.25	44.28	44.35
2676	NASDAQ	AKAM	Mon, Jun 21, 2010	46.31	46.72	45.01	45.27
2675	NASDAQ	AKAM	Fri, Jun 18, 2010	45.54	46.19	45.27	45.72
2674	NASDAQ	AKAM	Thu, Jun 17, 2010	45.46	45.73	44.57	45.59
2673	NASDAQ	AKAM	Wed, Jun 16, 2010	44.76	45.85	44.56	45.13
2672	NASDAQ	AKAM	Tue, Jun 15, 2010	43.80	45.10	43.74	45.04
2671	NASDAQ	AKAM	Mon, Jun 14, 2010	44.48	44.50	43.26	43.68
2670	NASDAQ	AKAM	Fri, Jun 11, 2010	42.32	44.40	42.16	44.30
2669	NASDAQ	AKAM	Thu, Jun 10, 2010	42.98	43.90	41.87	42.83
2668	NASDAQ	AKAM	Wed, Jun 9, 2010	41.14	42.99	41.11	41.82
2667	NASDAQ	AKAM	Tue, Jun 8, 2010	41.19	42.20	39.79	40.52
2666	NASDAQ	AKAM	Mon, Jun 7, 2010	42.02	42.93	41.13	41.22
2665	NASDAQ	AKAM	Fri, Jun 4, 2010	42.10	43.39	41.55	41.91
2664	NASDAQ	AKAM	Thu, Jun 3, 2010	41.94	43.50	41.39	43.08
2663	NASDAQ	AKAM	Wed, Jun 2, 2010	39.45	41.29	39.18	41.27
2662	NASDAQ	AKAM	Tue, Jun 1, 2010	39.14	40.67	39.03	39.50
2661	NASDAQ	AKAM	Fri, May 28, 2010	40.32	40.50	39.03	39.72
2660	NASDAQ	AKAM	Thu, May 27, 2010	39.47	40.22	39.02	40.22
2659	NASDAQ	AKAM	Wed, May 26, 2010	39.60	40.39	38.67	38.85
2658	NASDAQ	AKAM	Tue, May 25, 2010	37.00	38.91	36.79	38.91
2657	NASDAQ	AKAM	Mon, May 24, 2010	39.09	39.74	38.77	39.03
2656	NASDAQ	AKAM	Fri, May 21, 2010	36.55	39.66	36.30	38.93
2655	NASDAQ	AKAM	Thu, May 20, 2010	38.77	38.80	37.14	37.63
2654	NASDAQ	AKAM	Wed, May 19, 2010	39.81	40.88	39.08	39.95
2653	NASDAQ	AKAM	Tue, May 18, 2010	41.84	42.69	40.39	40.48
2652	NASDAQ	AKAM	Mon, May 17, 2010	38.93	41.16	38.87	41.03
2651	NASDAQ	AKAM	Fri, May 14, 2010	39.25	39.37	38.10	38.90
2650	NASDAQ	AKAM	Thu, May 13, 2010	39.47	40.88	39.25	39.75
2649	NASDAQ	AKAM	Wed, May 12, 2010	38.55	39.60	38.55	39.42
2648	NASDAQ	AKAM	Tue, May 11, 2010	37.87	39.63	37.50	38.52
2647	NASDAQ	AKAM	Mon, May 10, 2010	37.75	39.21	35.56	38.38
2646	NASDAQ	AKAM	Fri, May 7, 2010	36.81	36.92	34.40	35.71
2645	NASDAQ	AKAM	Thu, May 6, 2010	38.02	38.55	33.95	37.39
2644	NASDAQ	AKAM	Wed, May 5, 2010	37.59	38.83	37.39	38.10
2643	NASDAQ	AKAM	Tue, May 4, 2010	39.00	39.15	37.90	38.39
2642	NASDAQ	AKAM	Mon, May 3, 2010	39.33	40.18	39.30	39.76
2641	NASDAQ	AKAM	Fri, Apr 30, 2010	39.63	39.79	38.61	38.83
2640	NASDAQ	AKAM	Thu, Apr 29, 2010	36.75	40.10	36.55	39.63
2639	NASDAQ	AKAM	Wed, Apr 28, 2010	33.55	33.66	32.89	33.18
2638	NASDAQ	AKAM	Tue, Apr 27, 2010	34.52	34.84	33.56	33.70
2637	NASDAQ	AKAM	Mon, Apr 26, 2010	34.29	34.86	34.13	34.67
2636	NASDAQ	AKAM	Fri, Apr 23, 2010	34.35	34.79	33.97	34.22
2635	NASDAQ	AKAM	Thu, Apr 22, 2010	33.20	34.45	33.00	34.35
2634	NASDAQ	AKAM	Wed, Apr 21, 2010	33.48	33.69	33.19	33.58
2633	NASDAQ	AKAM	Tue, Apr 20, 2010	32.81	33.23	32.70	33.15
2632	NASDAQ	AKAM	Mon, Apr 19, 2010	33.00	33.36	32.03	32.47
2631	NASDAQ	AKAM	Fri, Apr 16, 2010	33.95	34.09	32.98	33.22
2630	NASDAQ	AKAM	Thu, Apr 15, 2010	34.16	34.76	34.04	34.12
2629	NASDAQ	AKAM	Wed, Apr 14, 2010	33.70	34.25	33.64	34.16
2628	NASDAQ	AKAM	Tue, Apr 13, 2010	33.53	33.59	33.14	33.46
2627	NASDAQ	AKAM	Mon, Apr 12, 2010	33.37	33.79	33.24	33.51
2626	NASDAQ	AKAM	Fri, Apr 9, 2010	32.60	33.31	32.55	33.21
2625	NASDAQ	AKAM	Thu, Apr 8, 2010	32.56	32.64	32.22	32.60
2624	NASDAQ	AKAM	Wed, Apr 7, 2010	32.66	32.83	32.38	32.66
2623	NASDAQ	AKAM	Tue, Apr 6, 2010	32.44	33.00	32.26	32.83
2622	NASDAQ	AKAM	Mon, Apr 5, 2010	31.44	32.59	31.44	32.45
2621	NASDAQ	AKAM	Thu, Apr 1, 2010	31.63	31.88	31.13	31.41
2620	NASDAQ	AKAM	Wed, Mar 31, 2010	31.43	31.68	31.30	31.42
2619	NASDAQ	AKAM	Tue, Mar 30, 2010	31.71	31.94	31.51	31.61
2618	NASDAQ	AKAM	Mon, Mar 29, 2010	31.81	32.18	31.63	31.68
2617	NASDAQ	AKAM	Fri, Mar 26, 2010	31.77	32.10	31.52	31.68
2616	NASDAQ	AKAM	Thu, Mar 25, 2010	31.90	32.16	31.48	31.51
2615	NASDAQ	AKAM	Wed, Mar 24, 2010	31.38	31.69	31.23	31.56
2614	NASDAQ	AKAM	Tue, Mar 23, 2010	31.38	31.59	31.04	31.52
2613	NASDAQ	AKAM	Mon, Mar 22, 2010	30.39	31.26	30.02	31.26
2612	NASDAQ	AKAM	Fri, Mar 19, 2010	32.08	32.08	31.32	31.39
2611	NASDAQ	AKAM	Thu, Mar 18, 2010	32.21	32.27	31.72	31.94
2610	NASDAQ	AKAM	Wed, Mar 17, 2010	31.70	32.46	31.60	32.08
2609	NASDAQ	AKAM	Tue, Mar 16, 2010	31.36	31.73	31.13	31.65
2608	NASDAQ	AKAM	Mon, Mar 15, 2010	31.37	31.54	30.81	31.28
2607	NASDAQ	AKAM	Fri, Mar 12, 2010	31.57	32.23	31.15	31.94
2606	NASDAQ	AKAM	Thu, Mar 11, 2010	31.19	31.44	30.88	31.41
2605	NASDAQ	AKAM	Wed, Mar 10, 2010	30.52	31.33	30.27	31.27
2604	NASDAQ	AKAM	Tue, Mar 9, 2010	29.56	30.45	29.43	30.41
2603	NASDAQ	AKAM	Mon, Mar 8, 2010	29.41	29.65	29.26	29.45
2602	NASDAQ	AKAM	Fri, Mar 5, 2010	28.45	29.34	28.25	29.20
2601	NASDAQ	AKAM	Thu, Mar 4, 2010	28.20	28.43	27.81	28.27
2600	NASDAQ	AKAM	Wed, Mar 3, 2010	28.04	28.75	27.75	28.12
2599	NASDAQ	AKAM	Tue, Mar 2, 2010	27.50	27.68	27.25	27.45
2598	NASDAQ	AKAM	Mon, Mar 1, 2010	26.53	27.27	26.53	27.19
2597	NASDAQ	AKAM	Fri, Feb 26, 2010	25.74	26.45	25.52	26.30
2596	NASDAQ	AKAM	Thu, Feb 25, 2010	25.41	25.73	25.17	25.66
2595	NASDAQ	AKAM	Wed, Feb 24, 2010	25.66	25.97	25.52	25.76
2594	NASDAQ	AKAM	Tue, Feb 23, 2010	25.76	25.96	25.48	25.63
2593	NASDAQ	AKAM	Mon, Feb 22, 2010	25.94	26.10	25.75	25.88
2592	NASDAQ	AKAM	Fri, Feb 19, 2010	25.62	25.99	25.61	25.89
2591	NASDAQ	AKAM	Thu, Feb 18, 2010	25.57	25.83	25.50	25.73
2590	NASDAQ	AKAM	Wed, Feb 17, 2010	25.72	25.87	25.44	25.69
2589	NASDAQ	AKAM	Tue, Feb 16, 2010	25.49	25.74	25.34	25.65
2588	NASDAQ	AKAM	Fri, Feb 12, 2010	25.11	25.43	24.83	25.33
2587	NASDAQ	AKAM	Thu, Feb 11, 2010	24.95	25.50	24.64	25.37
2586	NASDAQ	AKAM	Wed, Feb 10, 2010	25.17	25.31	24.76	24.96
2585	NASDAQ	AKAM	Tue, Feb 9, 2010	25.39	25.55	24.91	25.27
2584	NASDAQ	AKAM	Mon, Feb 8, 2010	25.32	25.50	24.94	25.04
2583	NASDAQ	AKAM	Fri, Feb 5, 2010	25.51	25.57	24.62	25.32
2582	NASDAQ	AKAM	Thu, Feb 4, 2010	25.58	26.17	25.35	25.51
2581	NASDAQ	AKAM	Wed, Feb 3, 2010	26.54	26.83	26.13	26.50
2580	NASDAQ	AKAM	Tue, Feb 2, 2010	26.41	26.50	25.96	26.37
2579	NASDAQ	AKAM	Mon, Feb 1, 2010	25.93	26.24	25.60	26.18
2578	NASDAQ	AKAM	Fri, Jan 29, 2010	25.59	25.85	24.50	24.70
2577	NASDAQ	AKAM	Thu, Jan 28, 2010	25.93	25.94	25.08	25.31
2576	NASDAQ	AKAM	Wed, Jan 27, 2010	25.55	26.00	25.45	25.83
2575	NASDAQ	AKAM	Tue, Jan 26, 2010	25.56	25.81	25.45	25.67
2574	NASDAQ	AKAM	Mon, Jan 25, 2010	26.02	26.15	25.17	25.67
2573	NASDAQ	AKAM	Fri, Jan 22, 2010	26.58	26.68	25.74	25.82
2572	NASDAQ	AKAM	Thu, Jan 21, 2010	27.15	27.28	26.50	26.72
2571	NASDAQ	AKAM	Wed, Jan 20, 2010	27.02	27.28	26.70	26.95
2570	NASDAQ	AKAM	Tue, Jan 19, 2010	26.51	27.27	26.43	27.22
2569	NASDAQ	AKAM	Fri, Jan 15, 2010	26.91	26.91	26.44	26.61
2568	NASDAQ	AKAM	Thu, Jan 14, 2010	26.04	27.00	26.04	26.88
2567	NASDAQ	AKAM	Wed, Jan 13, 2010	26.20	26.40	25.63	26.04
2566	NASDAQ	AKAM	Tue, Jan 12, 2010	26.13	26.32	25.78	26.16
2565	NASDAQ	AKAM	Mon, Jan 11, 2010	26.53	26.72	25.98	26.39
2564	NASDAQ	AKAM	Fri, Jan 8, 2010	26.44	26.73	26.26	26.48
2563	NASDAQ	AKAM	Thu, Jan 7, 2010	26.65	26.70	26.12	26.48
2562	NASDAQ	AKAM	Wed, Jan 6, 2010	26.70	26.86	26.40	26.47
2561	NASDAQ	AKAM	Tue, Jan 5, 2010	25.97	26.73	25.77	26.69
2560	NASDAQ	AKAM	Mon, Jan 4, 2010	25.63	26.06	25.53	25.92
2559	NASDAQ	AKAM	Thu, Dec 31, 2009	25.70	25.94	25.32	25.34
2558	NASDAQ	AKAM	Wed, Dec 30, 2009	25.49	25.84	25.33	25.72
2557	NASDAQ	AKAM	Tue, Dec 29, 2009	26.09	26.09	25.66	25.71
2556	NASDAQ	AKAM	Mon, Dec 28, 2009	25.87	26.00	25.72	25.89
2555	NASDAQ	AKAM	Thu, Dec 24, 2009	25.58	25.86	25.46	25.74
2554	NASDAQ	AKAM	Wed, Dec 23, 2009	25.38	25.67	25.31	25.59
2553	NASDAQ	AKAM	Tue, Dec 22, 2009	25.10	25.49	25.03	25.34
2552	NASDAQ	AKAM	Mon, Dec 21, 2009	25.50	25.50	24.87	25.10
2551	NASDAQ	AKAM	Fri, Dec 18, 2009	25.20	25.51	25.03	25.51
2550	NASDAQ	AKAM	Thu, Dec 17, 2009	25.43	25.63	25.14	25.15
2549	NASDAQ	AKAM	Wed, Dec 16, 2009	25.26	25.71	25.23	25.53
2548	NASDAQ	AKAM	Tue, Dec 15, 2009	25.27	25.70	24.95	25.03
2547	NASDAQ	AKAM	Mon, Dec 14, 2009	25.26	25.31	24.80	25.28
2546	NASDAQ	AKAM	Fri, Dec 11, 2009	25.48	25.48	24.62	24.83
2545	NASDAQ	AKAM	Thu, Dec 10, 2009	25.55	25.64	24.88	24.93
2544	NASDAQ	AKAM	Wed, Dec 9, 2009	24.87	25.43	24.61	25.28
2543	NASDAQ	AKAM	Tue, Dec 8, 2009	25.01	25.25	24.35	25.09
2542	NASDAQ	AKAM	Mon, Dec 7, 2009	26.01	26.27	25.26	25.37
2541	NASDAQ	AKAM	Fri, Dec 4, 2009	24.95	25.66	24.67	24.98
2540	NASDAQ	AKAM	Thu, Dec 3, 2009	24.42	24.50	23.74	23.77
2539	NASDAQ	AKAM	Wed, Dec 2, 2009	24.10	24.58	24.01	24.17
2538	NASDAQ	AKAM	Tue, Dec 1, 2009	24.04	24.40	23.93	23.95
2537	NASDAQ	AKAM	Mon, Nov 30, 2009	24.00	24.12	23.55	24.00
2536	NASDAQ	AKAM	Fri, Nov 27, 2009	23.52	24.11	23.40	23.92
2535	NASDAQ	AKAM	Wed, Nov 25, 2009	24.32	24.38	23.96	24.29
2534	NASDAQ	AKAM	Tue, Nov 24, 2009	24.54	24.73	23.96	24.27
2533	NASDAQ	AKAM	Mon, Nov 23, 2009	24.32	24.83	24.32	24.59
2532	NASDAQ	AKAM	Fri, Nov 20, 2009	24.32	24.32	23.78	23.94
2531	NASDAQ	AKAM	Thu, Nov 19, 2009	24.32	24.54	23.89	24.25
2530	NASDAQ	AKAM	Wed, Nov 18, 2009	24.82	24.83	24.28	24.51
2529	NASDAQ	AKAM	Tue, Nov 17, 2009	24.92	25.10	24.56	24.75
2528	NASDAQ	AKAM	Mon, Nov 16, 2009	24.49	25.19	24.38	24.98
2527	NASDAQ	AKAM	Fri, Nov 13, 2009	23.75	24.50	23.52	24.43
2526	NASDAQ	AKAM	Thu, Nov 12, 2009	23.88	24.04	23.52	23.68
2525	NASDAQ	AKAM	Wed, Nov 11, 2009	24.14	24.28	23.69	23.88
2524	NASDAQ	AKAM	Tue, Nov 10, 2009	23.54	24.31	23.54	23.90
2523	NASDAQ	AKAM	Mon, Nov 9, 2009	23.43	23.80	23.20	23.69
2522	NASDAQ	AKAM	Fri, Nov 6, 2009	22.74	23.33	22.51	23.32
2521	NASDAQ	AKAM	Thu, Nov 5, 2009	22.80	23.24	22.63	22.85
2520	NASDAQ	AKAM	Wed, Nov 4, 2009	22.67	22.93	22.46	22.50
2519	NASDAQ	AKAM	Tue, Nov 3, 2009	22.12	22.70	22.03	22.56
2518	NASDAQ	AKAM	Mon, Nov 2, 2009	22.19	22.95	22.10	22.45
2517	NASDAQ	AKAM	Fri, Oct 30, 2009	22.71	22.79	21.89	22.00
2516	NASDAQ	AKAM	Thu, Oct 29, 2009	22.33	23.30	21.65	22.79
2515	NASDAQ	AKAM	Wed, Oct 28, 2009	20.77	21.02	20.06	20.16
2514	NASDAQ	AKAM	Tue, Oct 27, 2009	21.26	21.49	20.60	20.96
2513	NASDAQ	AKAM	Mon, Oct 26, 2009	21.37	22.00	21.19	21.33
2512	NASDAQ	AKAM	Fri, Oct 23, 2009	21.64	22.02	21.34	21.50
2511	NASDAQ	AKAM	Thu, Oct 22, 2009	21.44	21.71	20.95	21.60
2510	NASDAQ	AKAM	Wed, Oct 21, 2009	21.93	21.94	21.36	21.42
2509	NASDAQ	AKAM	Tue, Oct 20, 2009	22.15	22.22	21.46	21.94
2508	NASDAQ	AKAM	Mon, Oct 19, 2009	21.79	22.14	21.34	22.09
2507	NASDAQ	AKAM	Fri, Oct 16, 2009	21.99	22.41	21.55	21.80
2506	NASDAQ	AKAM	Thu, Oct 15, 2009	21.90	22.34	21.67	22.04
2505	NASDAQ	AKAM	Wed, Oct 14, 2009	21.53	22.06	21.32	22.00
2504	NASDAQ	AKAM	Tue, Oct 13, 2009	20.10	21.05	20.04	20.81
2503	NASDAQ	AKAM	Mon, Oct 12, 2009	20.32	20.47	19.97	20.13
2502	NASDAQ	AKAM	Fri, Oct 9, 2009	19.81	20.33	19.61	20.31
2501	NASDAQ	AKAM	Thu, Oct 8, 2009	20.17	20.79	20.17	20.24
2500	NASDAQ	AKAM	Wed, Oct 7, 2009	19.42	20.26	19.18	20.22
2499	NASDAQ	AKAM	Tue, Oct 6, 2009	19.14	19.44	18.94	19.42
2498	NASDAQ	AKAM	Mon, Oct 5, 2009	18.93	19.20	18.80	18.95
2497	NASDAQ	AKAM	Fri, Oct 2, 2009	18.43	19.04	18.00	18.82
2496	NASDAQ	AKAM	Thu, Oct 1, 2009	19.05	21.00	18.60	18.65
2495	NASDAQ	AKAM	Wed, Sep 30, 2009	20.10	20.30	19.59	19.68
2494	NASDAQ	AKAM	Tue, Sep 29, 2009	20.18	20.42	19.89	20.25
2493	NASDAQ	AKAM	Mon, Sep 28, 2009	19.45	20.25	19.38	20.05
2492	NASDAQ	AKAM	Fri, Sep 25, 2009	19.06	19.48	18.92	19.32
2491	NASDAQ	AKAM	Thu, Sep 24, 2009	19.52	19.60	18.88	19.26
2490	NASDAQ	AKAM	Wed, Sep 23, 2009	19.64	19.79	19.28	19.39
2489	NASDAQ	AKAM	Tue, Sep 22, 2009	19.27	19.74	19.16	19.61
2488	NASDAQ	AKAM	Mon, Sep 21, 2009	18.63	19.47	18.57	19.21
2487	NASDAQ	AKAM	Fri, Sep 18, 2009	18.90	18.90	18.46	18.77
2486	NASDAQ	AKAM	Thu, Sep 17, 2009	18.88	19.00	18.52	18.71
2485	NASDAQ	AKAM	Wed, Sep 16, 2009	18.55	19.01	18.51	18.95
2484	NASDAQ	AKAM	Tue, Sep 15, 2009	18.43	18.55	18.14	18.46
2483	NASDAQ	AKAM	Mon, Sep 14, 2009	18.16	18.50	18.12	18.49
2482	NASDAQ	AKAM	Fri, Sep 11, 2009	18.25	18.45	18.13	18.37
2481	NASDAQ	AKAM	Thu, Sep 10, 2009	17.57	18.15	17.57	18.11
2480	NASDAQ	AKAM	Wed, Sep 9, 2009	17.39	18.00	17.38	17.79
2479	NASDAQ	AKAM	Tue, Sep 8, 2009	17.64	17.73	17.07	17.32
2478	NASDAQ	AKAM	Fri, Sep 4, 2009	17.35	17.50	17.08	17.47
2477	NASDAQ	AKAM	Thu, Sep 3, 2009	17.23	17.32	17.04	17.31
2476	NASDAQ	AKAM	Wed, Sep 2, 2009	16.83	17.20	16.76	17.12
2475	NASDAQ	AKAM	Tue, Sep 1, 2009	17.66	17.98	16.83	16.84
2474	NASDAQ	AKAM	Mon, Aug 31, 2009	17.89	18.02	17.54	17.64
2473	NASDAQ	AKAM	Fri, Aug 28, 2009	18.25	18.48	17.81	18.11
2472	NASDAQ	AKAM	Thu, Aug 27, 2009	18.10	18.17	17.68	18.03
2471	NASDAQ	AKAM	Wed, Aug 26, 2009	17.80	18.20	17.70	18.10
2470	NASDAQ	AKAM	Tue, Aug 25, 2009	18.25	18.29	17.77	17.84
2469	NASDAQ	AKAM	Mon, Aug 24, 2009	18.47	18.50	17.94	18.06
2468	NASDAQ	AKAM	Fri, Aug 21, 2009	18.20	18.50	17.96	18.42
2467	NASDAQ	AKAM	Thu, Aug 20, 2009	17.89	18.19	17.75	17.96
2466	NASDAQ	AKAM	Wed, Aug 19, 2009	17.64	18.00	17.58	17.93
2465	NASDAQ	AKAM	Tue, Aug 18, 2009	17.75	17.95	17.37	17.84
2464	NASDAQ	AKAM	Mon, Aug 17, 2009	17.62	17.84	17.52	17.67
2463	NASDAQ	AKAM	Fri, Aug 14, 2009	18.15	18.25	17.78	18.01
2462	NASDAQ	AKAM	Thu, Aug 13, 2009	18.58	18.60	18.10	18.20
2461	NASDAQ	AKAM	Wed, Aug 12, 2009	18.14	18.92	18.13	18.37
2460	NASDAQ	AKAM	Tue, Aug 11, 2009	19.30	19.42	18.28	18.44
2459	NASDAQ	AKAM	Mon, Aug 10, 2009	19.14	19.80	18.96	19.43
2458	NASDAQ	AKAM	Fri, Aug 7, 2009	18.12	19.51	18.10	19.46
2457	NASDAQ	AKAM	Thu, Aug 6, 2009	18.24	18.30	17.75	18.08
2456	NASDAQ	AKAM	Wed, Aug 5, 2009	17.39	18.29	17.34	18.20
2455	NASDAQ	AKAM	Tue, Aug 4, 2009	16.27	16.99	16.27	16.86
2454	NASDAQ	AKAM	Mon, Aug 3, 2009	16.67	16.74	16.11	16.42
2453	NASDAQ	AKAM	Fri, Jul 31, 2009	16.59	16.89	16.42	16.44
2452	NASDAQ	AKAM	Thu, Jul 30, 2009	16.65	16.75	15.86	16.51
2451	NASDAQ	AKAM	Wed, Jul 29, 2009	20.54	20.60	20.02	20.40
2450	NASDAQ	AKAM	Tue, Jul 28, 2009	20.21	20.63	20.09	20.45
2449	NASDAQ	AKAM	Mon, Jul 27, 2009	21.02	21.38	20.18	20.33
2448	NASDAQ	AKAM	Fri, Jul 24, 2009	20.94	21.20	20.49	21.13
2447	NASDAQ	AKAM	Thu, Jul 23, 2009	20.31	21.55	20.21	21.25
2446	NASDAQ	AKAM	Wed, Jul 22, 2009	20.24	20.43	20.02	20.31
2445	NASDAQ	AKAM	Tue, Jul 21, 2009	20.56	20.56	20.00	20.32
2444	NASDAQ	AKAM	Mon, Jul 20, 2009	19.95	20.60	19.87	20.42
2443	NASDAQ	AKAM	Fri, Jul 17, 2009	19.59	19.98	19.28	19.64
2442	NASDAQ	AKAM	Thu, Jul 16, 2009	19.51	20.25	19.48	20.18
2441	NASDAQ	AKAM	Wed, Jul 15, 2009	19.33	19.74	19.09	19.73
2440	NASDAQ	AKAM	Tue, Jul 14, 2009	18.91	19.20	18.70	19.07
2439	NASDAQ	AKAM	Mon, Jul 13, 2009	18.59	18.97	18.15	18.92
2438	NASDAQ	AKAM	Fri, Jul 10, 2009	18.10	18.63	18.10	18.49
2437	NASDAQ	AKAM	Thu, Jul 9, 2009	18.58	18.59	18.02	18.19
2436	NASDAQ	AKAM	Wed, Jul 8, 2009	18.29	18.60	17.79	18.29
2435	NASDAQ	AKAM	Tue, Jul 7, 2009	18.59	18.71	18.35	18.38
2434	NASDAQ	AKAM	Mon, Jul 6, 2009	18.98	18.99	18.03	18.64
2433	NASDAQ	AKAM	Thu, Jul 2, 2009	20.16	20.18	19.25	19.44
2432	NASDAQ	AKAM	Wed, Jul 1, 2009	19.26	20.45	19.01	20.24
2431	NASDAQ	AKAM	Tue, Jun 30, 2009	19.66	19.67	19.00	19.18
2430	NASDAQ	AKAM	Mon, Jun 29, 2009	20.02	20.04	19.50	19.67
2429	NASDAQ	AKAM	Fri, Jun 26, 2009	19.94	20.14	19.57	20.09
2428	NASDAQ	AKAM	Thu, Jun 25, 2009	19.43	20.13	19.25	20.11
2427	NASDAQ	AKAM	Wed, Jun 24, 2009	19.30	19.73	19.23	19.52
2426	NASDAQ	AKAM	Tue, Jun 23, 2009	19.11	19.24	18.65	19.05
2425	NASDAQ	AKAM	Mon, Jun 22, 2009	20.06	20.29	18.85	19.05
2424	NASDAQ	AKAM	Fri, Jun 19, 2009	20.65	20.68	20.31	20.53
2423	NASDAQ	AKAM	Thu, Jun 18, 2009	20.70	20.90	20.10	20.31
2422	NASDAQ	AKAM	Wed, Jun 17, 2009	21.39	21.55	20.42	20.72
2421	NASDAQ	AKAM	Tue, Jun 16, 2009	22.17	22.40	21.62	21.71
2420	NASDAQ	AKAM	Mon, Jun 15, 2009	22.49	22.65	21.88	22.12
2419	NASDAQ	AKAM	Fri, Jun 12, 2009	22.85	22.88	22.34	22.86
2418	NASDAQ	AKAM	Thu, Jun 11, 2009	22.28	23.07	22.00	22.89
2417	NASDAQ	AKAM	Wed, Jun 10, 2009	22.40	22.47	21.70	22.22
2416	NASDAQ	AKAM	Tue, Jun 9, 2009	21.89	22.45	21.76	22.29
2415	NASDAQ	AKAM	Mon, Jun 8, 2009	22.10	22.10	21.20	21.60
2414	NASDAQ	AKAM	Fri, Jun 5, 2009	22.61	22.75	22.01	22.18
2413	NASDAQ	AKAM	Thu, Jun 4, 2009	21.95	22.62	21.78	22.54
2412	NASDAQ	AKAM	Wed, Jun 3, 2009	22.02	22.24	21.42	21.83
2411	NASDAQ	AKAM	Tue, Jun 2, 2009	21.54	22.36	21.50	22.19
2410	NASDAQ	AKAM	Mon, Jun 1, 2009	22.31	22.87	21.21	21.69
2409	NASDAQ	AKAM	Fri, May 29, 2009	21.90	22.30	21.48	22.27
2408	NASDAQ	AKAM	Thu, May 28, 2009	21.25	21.83	20.84	21.75
2407	NASDAQ	AKAM	Wed, May 27, 2009	21.45	21.88	21.15	21.21
2406	NASDAQ	AKAM	Tue, May 26, 2009	20.50	21.63	20.50	21.57
2405	NASDAQ	AKAM	Fri, May 22, 2009	21.16	21.24	20.60	20.83
2404	NASDAQ	AKAM	Thu, May 21, 2009	21.15	21.42	20.86	21.09
2403	NASDAQ	AKAM	Wed, May 20, 2009	21.60	22.43	21.37	21.45
2402	NASDAQ	AKAM	Tue, May 19, 2009	21.32	22.03	20.82	21.56
2401	NASDAQ	AKAM	Mon, May 18, 2009	20.86	21.23	20.58	21.21
2400	NASDAQ	AKAM	Fri, May 15, 2009	20.72	21.10	20.51	20.74
2399	NASDAQ	AKAM	Thu, May 14, 2009	20.29	20.92	20.13	20.74
2398	NASDAQ	AKAM	Wed, May 13, 2009	20.70	20.89	20.25	20.29
2397	NASDAQ	AKAM	Tue, May 12, 2009	21.50	21.59	20.59	21.00
2396	NASDAQ	AKAM	Mon, May 11, 2009	21.00	21.83	20.75	21.48
2395	NASDAQ	AKAM	Fri, May 8, 2009	21.60	22.06	21.11	21.31
2394	NASDAQ	AKAM	Thu, May 7, 2009	22.90	22.96	21.15	21.28
2393	NASDAQ	AKAM	Wed, May 6, 2009	23.58	23.58	22.02	22.53
2392	NASDAQ	AKAM	Tue, May 5, 2009	23.22	23.46	22.96	23.32
2391	NASDAQ	AKAM	Mon, May 4, 2009	22.47	23.30	22.38	23.26
2390	NASDAQ	AKAM	Fri, May 1, 2009	22.03	22.50	21.86	22.37
2389	NASDAQ	AKAM	Thu, Apr 30, 2009	21.97	22.49	21.47	22.02
2388	NASDAQ	AKAM	Wed, Apr 29, 2009	19.99	20.59	19.82	20.06
2387	NASDAQ	AKAM	Tue, Apr 28, 2009	19.53	20.01	19.36	19.60
2386	NASDAQ	AKAM	Mon, Apr 27, 2009	19.20	20.20	19.15	19.80
2385	NASDAQ	AKAM	Fri, Apr 24, 2009	19.79	19.83	19.04	19.48
2384	NASDAQ	AKAM	Thu, Apr 23, 2009	20.65	20.84	19.29	19.58
2383	NASDAQ	AKAM	Wed, Apr 22, 2009	19.86	21.17	19.55	20.60
2382	NASDAQ	AKAM	Tue, Apr 21, 2009	19.22	19.92	19.08	19.90
2381	NASDAQ	AKAM	Mon, Apr 20, 2009	20.02	20.23	19.26	19.39
2380	NASDAQ	AKAM	Fri, Apr 17, 2009	20.25	20.72	20.02	20.47
2379	NASDAQ	AKAM	Thu, Apr 16, 2009	20.00	20.57	19.54	20.34
2378	NASDAQ	AKAM	Wed, Apr 15, 2009	19.67	20.00	19.33	19.71
2377	NASDAQ	AKAM	Tue, Apr 14, 2009	20.11	20.45	19.73	20.02
2376	NASDAQ	AKAM	Mon, Apr 13, 2009	20.00	20.32	19.54	20.20
2375	NASDAQ	AKAM	Thu, Apr 9, 2009	19.86	20.29	19.63	20.20
2374	NASDAQ	AKAM	Wed, Apr 8, 2009	18.59	19.63	18.59	19.41
2373	NASDAQ	AKAM	Tue, Apr 7, 2009	19.47	19.47	18.65	18.86
2372	NASDAQ	AKAM	Mon, Apr 6, 2009	19.65	19.88	19.22	19.60
2371	NASDAQ	AKAM	Fri, Apr 3, 2009	20.37	20.38	19.35	20.06
2370	NASDAQ	AKAM	Thu, Apr 2, 2009	20.49	22.03	20.31	21.55
2369	NASDAQ	AKAM	Wed, Apr 1, 2009	19.27	20.21	19.15	19.88
2368	NASDAQ	AKAM	Tue, Mar 31, 2009	19.45	19.76	19.09	19.40
2367	NASDAQ	AKAM	Mon, Mar 30, 2009	19.54	19.72	18.95	19.52
2366	NASDAQ	AKAM	Fri, Mar 27, 2009	20.11	20.85	20.02	20.11
2365	NASDAQ	AKAM	Thu, Mar 26, 2009	19.62	20.65	19.53	20.35
2364	NASDAQ	AKAM	Wed, Mar 25, 2009	19.49	19.70	18.87	19.43
2363	NASDAQ	AKAM	Tue, Mar 24, 2009	19.49	19.65	19.13	19.26
2362	NASDAQ	AKAM	Mon, Mar 23, 2009	18.71	19.80	18.52	19.79
2361	NASDAQ	AKAM	Fri, Mar 20, 2009	19.50	19.50	17.94	18.13
2360	NASDAQ	AKAM	Thu, Mar 19, 2009	19.34	19.61	18.96	19.09
2359	NASDAQ	AKAM	Wed, Mar 18, 2009	18.54	19.30	18.45	18.96
2358	NASDAQ	AKAM	Tue, Mar 17, 2009	17.79	18.39	17.65	18.34
2357	NASDAQ	AKAM	Mon, Mar 16, 2009	18.41	18.66	17.58	17.59
2356	NASDAQ	AKAM	Fri, Mar 13, 2009	18.78	18.79	18.05	18.42
2355	NASDAQ	AKAM	Thu, Mar 12, 2009	17.65	18.55	17.46	18.49
2354	NASDAQ	AKAM	Wed, Mar 11, 2009	17.24	17.91	17.06	17.71
2353	NASDAQ	AKAM	Tue, Mar 10, 2009	16.41	17.20	16.32	17.08
2352	NASDAQ	AKAM	Mon, Mar 9, 2009	16.21	16.89	15.93	16.06
2351	NASDAQ	AKAM	Fri, Mar 6, 2009	16.31	16.71	15.84	16.36
2350	NASDAQ	AKAM	Thu, Mar 5, 2009	16.96	17.06	16.10	16.23
2349	NASDAQ	AKAM	Wed, Mar 4, 2009	17.17	17.41	16.94	17.13
2348	NASDAQ	AKAM	Tue, Mar 3, 2009	16.77	17.09	16.42	16.72
2347	NASDAQ	AKAM	Mon, Mar 2, 2009	17.60	17.89	16.32	16.41
2346	NASDAQ	AKAM	Fri, Feb 27, 2009	17.70	18.44	17.49	18.09
2345	NASDAQ	AKAM	Thu, Feb 26, 2009	18.70	18.98	18.00	18.06
2344	NASDAQ	AKAM	Wed, Feb 25, 2009	17.71	18.76	17.47	18.33
2343	NASDAQ	AKAM	Tue, Feb 24, 2009	17.11	17.84	16.94	17.68
2342	NASDAQ	AKAM	Mon, Feb 23, 2009	17.77	18.00	16.80	16.89
2341	NASDAQ	AKAM	Fri, Feb 20, 2009	16.84	17.81	16.71	17.71
2340	NASDAQ	AKAM	Thu, Feb 19, 2009	17.74	18.49	17.38	17.56
2339	NASDAQ	AKAM	Wed, Feb 18, 2009	16.80	17.76	16.65	17.43
2338	NASDAQ	AKAM	Tue, Feb 17, 2009	17.28	17.39	16.63	16.69
2337	NASDAQ	AKAM	Fri, Feb 13, 2009	17.93	18.00	17.48	17.72
2336	NASDAQ	AKAM	Thu, Feb 12, 2009	16.90	17.93	16.80	17.84
2335	NASDAQ	AKAM	Wed, Feb 11, 2009	17.39	17.77	16.86	17.26
2334	NASDAQ	AKAM	Tue, Feb 10, 2009	17.74	18.22	17.14	17.19
2333	NASDAQ	AKAM	Mon, Feb 9, 2009	17.49	17.65	17.16	17.53
2332	NASDAQ	AKAM	Fri, Feb 6, 2009	17.25	17.85	16.75	17.41
2331	NASDAQ	AKAM	Thu, Feb 5, 2009	15.38	16.92	15.01	16.73
2330	NASDAQ	AKAM	Wed, Feb 4, 2009	14.27	14.79	14.13	14.17
2329	NASDAQ	AKAM	Tue, Feb 3, 2009	14.50	14.59	13.85	14.20
2328	NASDAQ	AKAM	Mon, Feb 2, 2009	13.60	14.54	13.51	14.35
2327	NASDAQ	AKAM	Fri, Jan 30, 2009	13.41	13.98	13.40	13.48
2326	NASDAQ	AKAM	Thu, Jan 29, 2009	13.90	13.90	13.38	13.48
2325	NASDAQ	AKAM	Wed, Jan 28, 2009	13.88	14.20	13.56	14.01
2324	NASDAQ	AKAM	Tue, Jan 27, 2009	13.69	14.09	13.68	13.90
2323	NASDAQ	AKAM	Mon, Jan 26, 2009	13.48	14.07	13.42	13.65
2322	NASDAQ	AKAM	Fri, Jan 23, 2009	12.42	13.60	12.29	13.40
2321	NASDAQ	AKAM	Thu, Jan 22, 2009	12.75	13.04	12.35	12.76
2320	NASDAQ	AKAM	Wed, Jan 21, 2009	12.96	13.19	12.49	13.01
2319	NASDAQ	AKAM	Tue, Jan 20, 2009	13.17	13.24	12.35	12.43
2318	NASDAQ	AKAM	Fri, Jan 16, 2009	13.10	13.47	12.60	13.08
2317	NASDAQ	AKAM	Thu, Jan 15, 2009	13.42	13.80	12.73	13.49
2316	NASDAQ	AKAM	Wed, Jan 14, 2009	13.81	14.08	13.35	13.42
2315	NASDAQ	AKAM	Tue, Jan 13, 2009	14.25	14.47	13.83	14.12
2314	NASDAQ	AKAM	Mon, Jan 12, 2009	14.68	14.83	14.07	14.33
2313	NASDAQ	AKAM	Fri, Jan 9, 2009	15.51	15.51	14.77	15.13
2312	NASDAQ	AKAM	Thu, Jan 8, 2009	15.24	15.51	14.87	15.51
2311	NASDAQ	AKAM	Wed, Jan 7, 2009	16.07	16.36	15.26	15.47
2310	NASDAQ	AKAM	Tue, Jan 6, 2009	16.39	16.75	16.05	16.45
2309	NASDAQ	AKAM	Mon, Jan 5, 2009	15.94	16.29	15.66	16.18
2308	NASDAQ	AKAM	Fri, Jan 2, 2009	15.40	15.89	15.05	15.74
2307	NASDAQ	AKAM	Wed, Dec 31, 2008	14.66	15.32	14.42	15.09
2306	NASDAQ	AKAM	Tue, Dec 30, 2008	14.50	14.81	14.25	14.46
2305	NASDAQ	AKAM	Mon, Dec 29, 2008	14.84	14.92	14.13	14.45
2304	NASDAQ	AKAM	Fri, Dec 26, 2008	14.60	14.87	14.45	14.73
2303	NASDAQ	AKAM	Wed, Dec 24, 2008	14.35	14.72	14.27	14.51
2302	NASDAQ	AKAM	Tue, Dec 23, 2008	14.56	15.05	14.40	14.55
2301	NASDAQ	AKAM	Mon, Dec 22, 2008	15.76	15.82	14.07	14.50
2300	NASDAQ	AKAM	Fri, Dec 19, 2008	15.35	15.83	15.14	15.58
2299	NASDAQ	AKAM	Thu, Dec 18, 2008	16.28	16.28	14.82	15.14
2298	NASDAQ	AKAM	Wed, Dec 17, 2008	14.81	16.23	14.80	16.06
2297	NASDAQ	AKAM	Tue, Dec 16, 2008	13.98	15.00	13.95	14.90
2296	NASDAQ	AKAM	Mon, Dec 15, 2008	14.27	14.55	13.59	13.84
2295	NASDAQ	AKAM	Fri, Dec 12, 2008	13.87	14.80	13.82	14.54
2294	NASDAQ	AKAM	Thu, Dec 11, 2008	14.72	14.78	14.01	14.10
2293	NASDAQ	AKAM	Wed, Dec 10, 2008	14.36	14.75	14.00	14.71
2292	NASDAQ	AKAM	Tue, Dec 9, 2008	13.64	14.49	13.43	13.96
2291	NASDAQ	AKAM	Mon, Dec 8, 2008	13.34	14.09	12.87	13.87
2290	NASDAQ	AKAM	Fri, Dec 5, 2008	11.56	13.05	11.26	13.03
2289	NASDAQ	AKAM	Thu, Dec 4, 2008	11.67	12.38	11.27	11.49
2288	NASDAQ	AKAM	Wed, Dec 3, 2008	11.33	11.95	11.03	11.92
2287	NASDAQ	AKAM	Tue, Dec 2, 2008	11.27	11.78	11.06	11.62
2286	NASDAQ	AKAM	Mon, Dec 1, 2008	12.01	12.01	11.24	11.25
2285	NASDAQ	AKAM	Fri, Nov 28, 2008	12.04	12.30	11.70	12.27
2284	NASDAQ	AKAM	Wed, Nov 26, 2008	11.18	12.14	10.95	12.02
2283	NASDAQ	AKAM	Tue, Nov 25, 2008	11.35	11.65	10.92	11.35
2282	NASDAQ	AKAM	Mon, Nov 24, 2008	10.71	11.41	10.27	11.26
2281	NASDAQ	AKAM	Fri, Nov 21, 2008	9.49	10.60	9.48	10.52
2280	NASDAQ	AKAM	Thu, Nov 20, 2008	10.50	10.79	9.25	9.29
2279	NASDAQ	AKAM	Wed, Nov 19, 2008	11.91	11.91	10.61	10.63
2278	NASDAQ	AKAM	Tue, Nov 18, 2008	12.44	12.47	11.47	11.90
2277	NASDAQ	AKAM	Mon, Nov 17, 2008	12.55	12.78	12.11	12.34
2276	NASDAQ	AKAM	Fri, Nov 14, 2008	12.96	13.60	12.63	12.76
2275	NASDAQ	AKAM	Thu, Nov 13, 2008	13.13	13.38	11.17	13.35
2274	NASDAQ	AKAM	Wed, Nov 12, 2008	13.52	13.79	13.00	13.03
2273	NASDAQ	AKAM	Tue, Nov 11, 2008	13.85	14.26	13.54	13.79
2272	NASDAQ	AKAM	Mon, Nov 10, 2008	14.90	14.97	13.85	14.07
2271	NASDAQ	AKAM	Fri, Nov 7, 2008	14.06	14.75	13.99	14.47
2270	NASDAQ	AKAM	Thu, Nov 6, 2008	14.31	14.68	13.67	13.79
2269	NASDAQ	AKAM	Wed, Nov 5, 2008	14.98	15.33	14.43	14.45
2268	NASDAQ	AKAM	Tue, Nov 4, 2008	14.02	14.79	13.73	14.68
2267	NASDAQ	AKAM	Mon, Nov 3, 2008	14.38	14.69	13.36	13.62
2266	NASDAQ	AKAM	Fri, Oct 31, 2008	15.40	15.46	13.92	14.38
2265	NASDAQ	AKAM	Thu, Oct 30, 2008	14.49	14.71	13.37	13.80
2264	NASDAQ	AKAM	Wed, Oct 29, 2008	13.79	14.50	12.96	13.89
2263	NASDAQ	AKAM	Tue, Oct 28, 2008	12.50	13.31	11.69	13.28
2262	NASDAQ	AKAM	Mon, Oct 27, 2008	12.30	12.89	11.96	12.09
2261	NASDAQ	AKAM	Fri, Oct 24, 2008	12.50	13.33	12.37	12.72
2260	NASDAQ	AKAM	Thu, Oct 23, 2008	13.96	14.20	12.53	13.29
2259	NASDAQ	AKAM	Wed, Oct 22, 2008	14.53	14.84	13.44	13.98
2258	NASDAQ	AKAM	Tue, Oct 21, 2008	15.51	15.75	14.80	14.85
2257	NASDAQ	AKAM	Mon, Oct 20, 2008	14.70	15.85	14.58	15.82
2256	NASDAQ	AKAM	Fri, Oct 17, 2008	13.92	15.60	13.38	14.71
2255	NASDAQ	AKAM	Thu, Oct 16, 2008	13.65	14.30	12.55	14.30
2254	NASDAQ	AKAM	Wed, Oct 15, 2008	15.45	15.45	13.62	13.66
2253	NASDAQ	AKAM	Tue, Oct 14, 2008	16.89	16.95	15.53	15.69
2252	NASDAQ	AKAM	Mon, Oct 13, 2008	14.83	16.15	14.50	16.04
2251	NASDAQ	AKAM	Fri, Oct 10, 2008	12.50	14.60	12.50	14.12
2250	NASDAQ	AKAM	Thu, Oct 9, 2008	14.31	14.83	13.26	13.53
2249	NASDAQ	AKAM	Wed, Oct 8, 2008	13.35	14.87	13.33	14.03
2248	NASDAQ	AKAM	Tue, Oct 7, 2008	15.02	15.65	13.82	13.89
2247	NASDAQ	AKAM	Mon, Oct 6, 2008	14.24	15.19	13.23	15.09
2246	NASDAQ	AKAM	Fri, Oct 3, 2008	15.86	16.24	14.75	14.85
2245	NASDAQ	AKAM	Thu, Oct 2, 2008	15.49	16.07	15.10	15.30
2244	NASDAQ	AKAM	Wed, Oct 1, 2008	17.30	17.95	17.04	17.12
2243	NASDAQ	AKAM	Tue, Sep 30, 2008	15.14	17.44	15.00	17.44
2242	NASDAQ	AKAM	Mon, Sep 29, 2008	16.09	16.28	14.60	14.88
2241	NASDAQ	AKAM	Fri, Sep 26, 2008	16.67	16.93	16.08	16.38
2240	NASDAQ	AKAM	Thu, Sep 25, 2008	17.08	17.43	16.89	17.17
2239	NASDAQ	AKAM	Wed, Sep 24, 2008	17.26	17.53	16.80	17.06
2238	NASDAQ	AKAM	Tue, Sep 23, 2008	17.50	17.97	17.00	17.14
2237	NASDAQ	AKAM	Mon, Sep 22, 2008	17.58	18.43	17.07	17.51
2236	NASDAQ	AKAM	Fri, Sep 19, 2008	17.75	18.05	17.28	17.67
2235	NASDAQ	AKAM	Thu, Sep 18, 2008	17.71	17.76	15.46	17.00
2234	NASDAQ	AKAM	Wed, Sep 17, 2008	17.24	17.70	17.00	17.01
2233	NASDAQ	AKAM	Tue, Sep 16, 2008	16.93	17.86	16.89	17.72
2232	NASDAQ	AKAM	Mon, Sep 15, 2008	17.75	17.75	16.71	17.00
2231	NASDAQ	AKAM	Fri, Sep 12, 2008	17.93	18.52	17.62	18.06
2230	NASDAQ	AKAM	Thu, Sep 11, 2008	18.04	18.39	17.45	18.08
2229	NASDAQ	AKAM	Wed, Sep 10, 2008	17.90	18.43	17.67	18.31
2228	NASDAQ	AKAM	Tue, Sep 9, 2008	18.64	19.75	17.62	17.72
2227	NASDAQ	AKAM	Mon, Sep 8, 2008	19.98	19.99	18.62	18.80
2226	NASDAQ	AKAM	Fri, Sep 5, 2008	19.41	19.57	18.66	19.41
2225	NASDAQ	AKAM	Thu, Sep 4, 2008	20.35	20.35	19.56	19.64
2224	NASDAQ	AKAM	Wed, Sep 3, 2008	21.66	21.72	20.00	20.43
2223	NASDAQ	AKAM	Tue, Sep 2, 2008	22.85	22.93	21.66	21.83
2222	NASDAQ	AKAM	Fri, Aug 29, 2008	23.21	23.21	22.68	22.90
2221	NASDAQ	AKAM	Thu, Aug 28, 2008	23.06	23.33	22.91	23.28
2220	NASDAQ	AKAM	Wed, Aug 27, 2008	22.11	22.99	22.11	22.80
2219	NASDAQ	AKAM	Tue, Aug 26, 2008	22.50	22.59	22.14	22.33
2218	NASDAQ	AKAM	Mon, Aug 25, 2008	23.70	23.70	22.45	22.58
2217	NASDAQ	AKAM	Fri, Aug 22, 2008	22.80	24.14	22.59	23.67
2216	NASDAQ	AKAM	Thu, Aug 21, 2008	22.56	22.88	22.49	22.59
2215	NASDAQ	AKAM	Wed, Aug 20, 2008	22.78	23.32	22.54	22.80
2214	NASDAQ	AKAM	Tue, Aug 19, 2008	22.72	23.00	22.41	22.57
2213	NASDAQ	AKAM	Mon, Aug 18, 2008	23.29	23.29	22.82	22.92
2212	NASDAQ	AKAM	Fri, Aug 15, 2008	23.66	23.69	22.78	23.13
2211	NASDAQ	AKAM	Thu, Aug 14, 2008	22.56	23.62	22.53	23.53
2210	NASDAQ	AKAM	Wed, Aug 13, 2008	22.88	23.11	22.30	22.72
2209	NASDAQ	AKAM	Tue, Aug 12, 2008	23.04	23.81	22.86	22.92
2208	NASDAQ	AKAM	Mon, Aug 11, 2008	22.66	23.38	22.52	23.21
2207	NASDAQ	AKAM	Fri, Aug 8, 2008	22.08	22.92	21.54	22.82
2206	NASDAQ	AKAM	Thu, Aug 7, 2008	22.80	22.93	22.01	22.23
2205	NASDAQ	AKAM	Wed, Aug 6, 2008	23.10	23.42	22.75	23.04
2204	NASDAQ	AKAM	Tue, Aug 5, 2008	23.45	23.52	22.93	23.16
2203	NASDAQ	AKAM	Mon, Aug 4, 2008	23.93	24.09	23.15	23.33
2202	NASDAQ	AKAM	Fri, Aug 1, 2008	23.65	24.02	23.12	23.50
2201	NASDAQ	AKAM	Thu, Jul 31, 2008	25.06	25.50	22.69	23.34
2200	NASDAQ	AKAM	Wed, Jul 30, 2008	31.61	31.89	30.56	31.25
2199	NASDAQ	AKAM	Tue, Jul 29, 2008	31.54	32.15	31.01	31.54
2198	NASDAQ	AKAM	Mon, Jul 28, 2008	32.02	32.22	30.80	31.20
2197	NASDAQ	AKAM	Fri, Jul 25, 2008	32.00	32.26	31.26	32.08
2196	NASDAQ	AKAM	Thu, Jul 24, 2008	33.37	33.44	32.03	32.18
2195	NASDAQ	AKAM	Wed, Jul 23, 2008	33.15	34.08	32.65	33.34
2194	NASDAQ	AKAM	Tue, Jul 22, 2008	32.79	32.92	31.99	32.71
2193	NASDAQ	AKAM	Mon, Jul 21, 2008	33.95	34.01	32.65	33.07
2192	NASDAQ	AKAM	Fri, Jul 18, 2008	33.21	34.17	32.66	33.55
2191	NASDAQ	AKAM	Thu, Jul 17, 2008	32.88	33.76	32.46	33.36
2190	NASDAQ	AKAM	Wed, Jul 16, 2008	30.88	32.88	30.71	32.68
2189	NASDAQ	AKAM	Tue, Jul 15, 2008	30.70	31.89	29.31	31.12
2188	NASDAQ	AKAM	Mon, Jul 14, 2008	31.72	31.87	30.18	30.68
2187	NASDAQ	AKAM	Fri, Jul 11, 2008	31.87	31.87	30.11	31.18
2186	NASDAQ	AKAM	Thu, Jul 10, 2008	31.03	32.11	30.51	31.72
2185	NASDAQ	AKAM	Wed, Jul 9, 2008	32.21	32.36	31.06	31.10
2184	NASDAQ	AKAM	Tue, Jul 8, 2008	32.46	32.50	31.53	32.34
2183	NASDAQ	AKAM	Mon, Jul 7, 2008	33.05	33.25	31.52	32.46
2182	NASDAQ	AKAM	Thu, Jul 3, 2008	33.79	34.07	32.56	32.97
2181	NASDAQ	AKAM	Wed, Jul 2, 2008	35.69	35.72	33.67	33.80
2180	NASDAQ	AKAM	Tue, Jul 1, 2008	34.04	35.69	34.03	35.48
2179	NASDAQ	AKAM	Mon, Jun 30, 2008	34.54	35.24	33.90	34.79
2178	NASDAQ	AKAM	Fri, Jun 27, 2008	34.06	34.58	33.90	34.56
2177	NASDAQ	AKAM	Thu, Jun 26, 2008	34.42	34.52	33.76	34.16
2176	NASDAQ	AKAM	Wed, Jun 25, 2008	34.69	35.80	34.59	34.95
2175	NASDAQ	AKAM	Tue, Jun 24, 2008	35.07	35.26	34.32	34.66
2174	NASDAQ	AKAM	Mon, Jun 23, 2008	36.16	36.18	34.96	35.23
2173	NASDAQ	AKAM	Fri, Jun 20, 2008	36.00	36.87	35.07	35.80
2172	NASDAQ	AKAM	Thu, Jun 19, 2008	35.87	36.61	35.28	36.36
2171	NASDAQ	AKAM	Wed, Jun 18, 2008	36.00	36.35	35.11	35.86
2170	NASDAQ	AKAM	Tue, Jun 17, 2008	36.53	36.68	35.68	36.29
2169	NASDAQ	AKAM	Mon, Jun 16, 2008	35.99	37.15	35.72	36.59
2168	NASDAQ	AKAM	Fri, Jun 13, 2008	35.68	36.62	35.57	36.31
2167	NASDAQ	AKAM	Thu, Jun 12, 2008	35.64	36.17	34.96	35.29
2166	NASDAQ	AKAM	Wed, Jun 11, 2008	36.08	36.49	35.32	35.45
2165	NASDAQ	AKAM	Tue, Jun 10, 2008	36.45	36.87	36.00	36.33
2164	NASDAQ	AKAM	Mon, Jun 9, 2008	37.38	37.65	35.65	36.71
2163	NASDAQ	AKAM	Fri, Jun 6, 2008	38.77	38.90	37.13	37.38
2162	NASDAQ	AKAM	Thu, Jun 5, 2008	38.60	39.51	38.04	39.31
2161	NASDAQ	AKAM	Wed, Jun 4, 2008	37.87	39.11	37.68	38.50
2160	NASDAQ	AKAM	Tue, Jun 3, 2008	38.95	39.00	37.29	37.93
2159	NASDAQ	AKAM	Mon, Jun 2, 2008	38.77	39.37	38.46	38.88
2158	NASDAQ	AKAM	Fri, May 30, 2008	38.57	39.39	38.43	39.05
2157	NASDAQ	AKAM	Thu, May 29, 2008	38.53	38.73	37.67	38.31
2156	NASDAQ	AKAM	Wed, May 28, 2008	37.26	38.99	36.54	38.58
2155	NASDAQ	AKAM	Tue, May 27, 2008	36.46	37.00	35.74	36.90
2154	NASDAQ	AKAM	Fri, May 23, 2008	36.20	36.56	35.55	36.43
2153	NASDAQ	AKAM	Thu, May 22, 2008	36.92	37.56	35.88	36.71
2152	NASDAQ	AKAM	Wed, May 21, 2008	39.98	40.90	38.77	39.27
2151	NASDAQ	AKAM	Tue, May 20, 2008	39.01	40.15	39.00	39.86
2150	NASDAQ	AKAM	Mon, May 19, 2008	39.00	40.05	39.00	39.47
2149	NASDAQ	AKAM	Fri, May 16, 2008	40.59	40.69	39.21	40.33
2148	NASDAQ	AKAM	Thu, May 15, 2008	38.17	40.54	38.11	40.38
2147	NASDAQ	AKAM	Wed, May 14, 2008	37.65	39.05	37.28	38.12
2146	NASDAQ	AKAM	Tue, May 13, 2008	38.04	38.04	36.89	37.59
2145	NASDAQ	AKAM	Mon, May 12, 2008	37.16	38.12	36.20	37.94
2144	NASDAQ	AKAM	Fri, May 9, 2008	36.57	37.67	36.06	37.25
2143	NASDAQ	AKAM	Thu, May 8, 2008	36.31	37.41	35.85	36.84
2142	NASDAQ	AKAM	Wed, May 7, 2008	37.89	38.70	36.22	36.31
2141	NASDAQ	AKAM	Tue, May 6, 2008	34.68	38.71	34.60	38.01
2140	NASDAQ	AKAM	Mon, May 5, 2008	35.00	35.57	34.62	35.17
2139	NASDAQ	AKAM	Fri, May 2, 2008	34.99	35.04	34.13	34.95
2138	NASDAQ	AKAM	Thu, May 1, 2008	34.37	35.09	33.67	34.37
2137	NASDAQ	AKAM	Wed, Apr 30, 2008	35.90	36.89	35.13	35.77
2136	NASDAQ	AKAM	Tue, Apr 29, 2008	35.58	35.98	35.13	35.63
2135	NASDAQ	AKAM	Mon, Apr 28, 2008	35.00	35.99	34.56	35.55
2134	NASDAQ	AKAM	Fri, Apr 25, 2008	34.64	35.17	33.88	34.88
2133	NASDAQ	AKAM	Thu, Apr 24, 2008	34.03	35.15	33.79	34.33
2132	NASDAQ	AKAM	Wed, Apr 23, 2008	33.20	34.37	33.10	34.08
2131	NASDAQ	AKAM	Tue, Apr 22, 2008	33.01	33.48	32.42	32.71
2130	NASDAQ	AKAM	Mon, Apr 21, 2008	31.73	33.31	31.21	33.12
2129	NASDAQ	AKAM	Fri, Apr 18, 2008	31.72	32.72	31.42	31.83
2128	NASDAQ	AKAM	Thu, Apr 17, 2008	30.70	31.13	30.51	30.89
2127	NASDAQ	AKAM	Wed, Apr 16, 2008	29.85	30.96	29.48	30.75
2126	NASDAQ	AKAM	Tue, Apr 15, 2008	29.81	30.18	29.28	29.62
2125	NASDAQ	AKAM	Mon, Apr 14, 2008	29.53	29.98	29.02	29.60
2124	NASDAQ	AKAM	Fri, Apr 11, 2008	31.00	31.00	30.07	30.39
2123	NASDAQ	AKAM	Thu, Apr 10, 2008	31.10	31.77	30.66	31.44
2122	NASDAQ	AKAM	Wed, Apr 9, 2008	31.04	31.48	30.56	31.09
2121	NASDAQ	AKAM	Tue, Apr 8, 2008	30.51	31.24	30.28	31.05
2120	NASDAQ	AKAM	Mon, Apr 7, 2008	31.68	31.77	30.99	31.13
2119	NASDAQ	AKAM	Fri, Apr 4, 2008	31.54	31.90	31.06	31.59
2118	NASDAQ	AKAM	Thu, Apr 3, 2008	30.52	31.70	30.42	31.34
2117	NASDAQ	AKAM	Wed, Apr 2, 2008	30.48	31.88	30.08	31.04
2116	NASDAQ	AKAM	Tue, Apr 1, 2008	29.77	31.10	29.70	30.83
2115	NASDAQ	AKAM	Mon, Mar 31, 2008	29.35	29.45	27.32	28.16
2114	NASDAQ	AKAM	Fri, Mar 28, 2008	30.62	31.11	29.49	29.58
2113	NASDAQ	AKAM	Thu, Mar 27, 2008	32.03	32.15	30.05	30.06
2112	NASDAQ	AKAM	Wed, Mar 26, 2008	32.26	32.70	32.05	32.12
2111	NASDAQ	AKAM	Tue, Mar 25, 2008	33.00	33.38	32.21	32.59
2110	NASDAQ	AKAM	Mon, Mar 24, 2008	30.75	33.36	30.62	32.87
2109	NASDAQ	AKAM	Thu, Mar 20, 2008	29.56	30.59	29.13	30.59
2108	NASDAQ	AKAM	Wed, Mar 19, 2008	31.56	32.06	29.37	29.37
2107	NASDAQ	AKAM	Tue, Mar 18, 2008	30.37	31.49	30.15	31.40
2106	NASDAQ	AKAM	Mon, Mar 17, 2008	30.16	30.75	28.76	29.69
2105	NASDAQ	AKAM	Fri, Mar 14, 2008	33.38	33.38	30.59	31.19
2104	NASDAQ	AKAM	Thu, Mar 13, 2008	32.57	33.14	31.44	32.51
2103	NASDAQ	AKAM	Wed, Mar 12, 2008	34.21	34.92	33.14	33.24
2102	NASDAQ	AKAM	Tue, Mar 11, 2008	33.43	34.00	32.34	33.96
2101	NASDAQ	AKAM	Mon, Mar 10, 2008	34.31	34.57	32.34	32.36
2100	NASDAQ	AKAM	Fri, Mar 7, 2008	34.33	35.68	33.67	34.19
2099	NASDAQ	AKAM	Thu, Mar 6, 2008	34.65	35.95	34.06	34.45
2098	NASDAQ	AKAM	Wed, Mar 5, 2008	34.00	35.25	34.00	34.81
2097	NASDAQ	AKAM	Tue, Mar 4, 2008	33.24	34.05	32.44	33.82
2096	NASDAQ	AKAM	Mon, Mar 3, 2008	34.96	35.25	33.14	33.65
2095	NASDAQ	AKAM	Fri, Feb 29, 2008	33.02	36.00	32.90	35.16
2094	NASDAQ	AKAM	Thu, Feb 28, 2008	33.01	33.75	32.61	33.48
2093	NASDAQ	AKAM	Wed, Feb 27, 2008	33.03	33.75	32.27	33.50
2092	NASDAQ	AKAM	Tue, Feb 26, 2008	32.70	33.73	32.25	33.43
2091	NASDAQ	AKAM	Mon, Feb 25, 2008	32.80	33.12	32.03	32.86
2090	NASDAQ	AKAM	Fri, Feb 22, 2008	33.63	33.75	31.92	32.79
2089	NASDAQ	AKAM	Thu, Feb 21, 2008	33.48	33.85	33.18	33.51
2088	NASDAQ	AKAM	Wed, Feb 20, 2008	32.23	33.30	32.07	33.21
2087	NASDAQ	AKAM	Tue, Feb 19, 2008	34.25	34.25	32.46	32.63
2086	NASDAQ	AKAM	Fri, Feb 15, 2008	33.11	33.86	33.00	33.77
2085	NASDAQ	AKAM	Thu, Feb 14, 2008	34.16	34.40	33.10	33.29
2084	NASDAQ	AKAM	Wed, Feb 13, 2008	33.65	34.40	33.50	34.24
2083	NASDAQ	AKAM	Tue, Feb 12, 2008	34.32	34.48	32.76	33.14
2082	NASDAQ	AKAM	Mon, Feb 11, 2008	32.57	34.23	32.47	34.00
2081	NASDAQ	AKAM	Fri, Feb 8, 2008	32.29	33.22	31.72	32.34
2080	NASDAQ	AKAM	Thu, Feb 7, 2008	31.15	33.36	29.73	32.41
2079	NASDAQ	AKAM	Wed, Feb 6, 2008	30.29	31.50	29.71	29.73
2078	NASDAQ	AKAM	Tue, Feb 5, 2008	29.38	30.64	29.24	29.95
2077	NASDAQ	AKAM	Mon, Feb 4, 2008	31.08	31.16	30.02	30.05
2076	NASDAQ	AKAM	Fri, Feb 1, 2008	30.40	31.17	29.33	31.04
2075	NASDAQ	AKAM	Thu, Jan 31, 2008	29.18	30.60	28.10	30.20
2074	NASDAQ	AKAM	Wed, Jan 30, 2008	29.66	30.39	29.24	29.47
2073	NASDAQ	AKAM	Tue, Jan 29, 2008	30.38	30.67	29.41	29.72
2072	NASDAQ	AKAM	Mon, Jan 28, 2008	29.48	30.39	28.96	30.13
2071	NASDAQ	AKAM	Fri, Jan 25, 2008	31.89	32.11	29.30	29.51
2070	NASDAQ	AKAM	Thu, Jan 24, 2008	28.00	30.85	27.45	30.39
2069	NASDAQ	AKAM	Wed, Jan 23, 2008	26.78	27.99	25.41	27.79
2068	NASDAQ	AKAM	Tue, Jan 22, 2008	25.26	29.05	25.06	27.48
2067	NASDAQ	AKAM	Fri, Jan 18, 2008	26.24	28.37	26.24	27.00
2066	NASDAQ	AKAM	Thu, Jan 17, 2008	26.25	28.11	26.25	26.64
2065	NASDAQ	AKAM	Wed, Jan 16, 2008	26.29	26.99	25.13	25.88
2064	NASDAQ	AKAM	Tue, Jan 15, 2008	27.70	27.90	26.44	26.95
2063	NASDAQ	AKAM	Mon, Jan 14, 2008	28.00	28.50	27.18	28.38
2062	NASDAQ	AKAM	Fri, Jan 11, 2008	27.71	28.82	26.71	27.52
2061	NASDAQ	AKAM	Thu, Jan 10, 2008	28.96	29.05	25.97	28.03
2060	NASDAQ	AKAM	Wed, Jan 9, 2008	29.26	29.39	27.54	29.22
2059	NASDAQ	AKAM	Tue, Jan 8, 2008	31.60	31.60	29.46	29.47
2058	NASDAQ	AKAM	Mon, Jan 7, 2008	32.46	32.86	31.07	31.60
2057	NASDAQ	AKAM	Fri, Jan 4, 2008	33.80	33.80	31.88	32.00
2056	NASDAQ	AKAM	Thu, Jan 3, 2008	33.40	34.70	33.33	34.14
2055	NASDAQ	AKAM	Wed, Jan 2, 2008	34.47	34.87	33.07	33.20
2054	NASDAQ	AKAM	Mon, Dec 31, 2007	35.68	35.68	34.47	34.60
2053	NASDAQ	AKAM	Fri, Dec 28, 2007	35.74	36.29	34.88	35.35
2052	NASDAQ	AKAM	Thu, Dec 27, 2007	36.76	36.80	35.30	35.46
2051	NASDAQ	AKAM	Wed, Dec 26, 2007	36.21	37.02	36.20	36.80
2050	NASDAQ	AKAM	Mon, Dec 24, 2007	35.89	36.90	35.07	36.45
2049	NASDAQ	AKAM	Fri, Dec 21, 2007	36.22	36.41	35.52	35.95
2048	NASDAQ	AKAM	Thu, Dec 20, 2007	35.09	36.18	34.95	35.90
2047	NASDAQ	AKAM	Wed, Dec 19, 2007	33.50	35.31	33.40	34.74
2046	NASDAQ	AKAM	Tue, Dec 18, 2007	34.00	34.28	32.86	33.45
2045	NASDAQ	AKAM	Mon, Dec 17, 2007	34.95	35.71	33.74	33.80
2044	NASDAQ	AKAM	Fri, Dec 14, 2007	35.14	36.11	34.74	35.37
2043	NASDAQ	AKAM	Thu, Dec 13, 2007	34.49	35.60	34.30	35.54
2042	NASDAQ	AKAM	Wed, Dec 12, 2007	36.01	36.35	33.71	34.94
2041	NASDAQ	AKAM	Tue, Dec 11, 2007	38.65	38.72	36.80	37.10
2040	NASDAQ	AKAM	Mon, Dec 10, 2007	38.85	39.24	38.01	38.51
2039	NASDAQ	AKAM	Fri, Dec 7, 2007	39.02	39.42	38.39	39.01
2038	NASDAQ	AKAM	Thu, Dec 6, 2007	38.07	39.25	38.07	39.22
2037	NASDAQ	AKAM	Wed, Dec 5, 2007	36.97	38.50	36.97	38.21
2036	NASDAQ	AKAM	Tue, Dec 4, 2007	36.90	37.35	36.00	36.70
2035	NASDAQ	AKAM	Mon, Dec 3, 2007	37.65	38.35	37.14	37.17
2034	NASDAQ	AKAM	Fri, Nov 30, 2007	38.16	38.64	37.74	38.06
2033	NASDAQ	AKAM	Thu, Nov 29, 2007	37.71	38.64	37.03	37.69
2032	NASDAQ	AKAM	Wed, Nov 28, 2007	37.36	38.29	37.01	37.92
2031	NASDAQ	AKAM	Tue, Nov 27, 2007	35.57	36.89	35.56	36.64
2030	NASDAQ	AKAM	Mon, Nov 26, 2007	36.29	37.50	35.59	35.63
2029	NASDAQ	AKAM	Fri, Nov 23, 2007	36.61	36.65	35.70	36.35
2028	NASDAQ	AKAM	Wed, Nov 21, 2007	36.13	36.65	34.78	35.88
2027	NASDAQ	AKAM	Tue, Nov 20, 2007	35.94	37.08	35.18	36.19
2026	NASDAQ	AKAM	Mon, Nov 19, 2007	36.85	36.95	35.72	35.81
2025	NASDAQ	AKAM	Fri, Nov 16, 2007	36.79	36.86	35.36	36.15
2024	NASDAQ	AKAM	Thu, Nov 15, 2007	37.39	37.69	35.80	36.37
2023	NASDAQ	AKAM	Wed, Nov 14, 2007	37.69	38.30	37.05	37.73
2022	NASDAQ	AKAM	Tue, Nov 13, 2007	35.63	37.25	35.54	37.02
2021	NASDAQ	AKAM	Mon, Nov 12, 2007	36.20	36.83	35.54	35.54
2020	NASDAQ	AKAM	Fri, Nov 9, 2007	36.29	37.35	35.36	36.55
2019	NASDAQ	AKAM	Thu, Nov 8, 2007	38.40	38.58	35.76	36.95
2018	NASDAQ	AKAM	Wed, Nov 7, 2007	39.20	39.33	37.91	37.97
2017	NASDAQ	AKAM	Tue, Nov 6, 2007	38.31	39.82	38.22	39.70
2016	NASDAQ	AKAM	Mon, Nov 5, 2007	38.45	39.43	38.01	38.74
2015	NASDAQ	AKAM	Fri, Nov 2, 2007	38.94	39.20	38.00	38.62
2014	NASDAQ	AKAM	Thu, Nov 1, 2007	38.63	39.47	37.96	38.02
2013	NASDAQ	AKAM	Wed, Oct 31, 2007	38.99	39.59	38.12	39.19
2012	NASDAQ	AKAM	Tue, Oct 30, 2007	39.03	41.45	37.95	39.74
2011	NASDAQ	AKAM	Mon, Oct 29, 2007	38.07	39.65	38.03	39.23
2010	NASDAQ	AKAM	Fri, Oct 26, 2007	38.14	38.36	37.37	37.81
2009	NASDAQ	AKAM	Thu, Oct 25, 2007	35.50	38.00	35.35	37.13
2008	NASDAQ	AKAM	Wed, Oct 24, 2007	34.04	34.24	31.66	32.97
2007	NASDAQ	AKAM	Tue, Oct 23, 2007	33.00	34.55	32.90	34.40
2006	NASDAQ	AKAM	Mon, Oct 22, 2007	32.58	33.36	32.15	32.78
2005	NASDAQ	AKAM	Fri, Oct 19, 2007	34.40	34.44	33.00	33.08
2004	NASDAQ	AKAM	Thu, Oct 18, 2007	33.65	34.80	33.64	34.38
2003	NASDAQ	AKAM	Wed, Oct 17, 2007	34.29	34.75	33.23	33.70
2002	NASDAQ	AKAM	Tue, Oct 16, 2007	34.56	34.90	33.29	33.30
2001	NASDAQ	AKAM	Mon, Oct 15, 2007	36.77	36.94	34.75	35.10
2000	NASDAQ	AKAM	Fri, Oct 12, 2007	36.20	36.98	35.41	36.74
1999	NASDAQ	AKAM	Thu, Oct 11, 2007	38.00	38.25	34.38	35.36
1998	NASDAQ	AKAM	Wed, Oct 10, 2007	36.11	37.94	36.09	37.13
1997	NASDAQ	AKAM	Tue, Oct 9, 2007	34.01	35.68	33.39	35.62
1996	NASDAQ	AKAM	Mon, Oct 8, 2007	31.30	34.59	30.85	33.92
1995	NASDAQ	AKAM	Fri, Oct 5, 2007	30.53	31.50	30.23	31.29
1994	NASDAQ	AKAM	Thu, Oct 4, 2007	31.32	31.92	29.71	30.01
1993	NASDAQ	AKAM	Wed, Oct 3, 2007	30.78	32.36	30.70	31.07
1992	NASDAQ	AKAM	Tue, Oct 2, 2007	28.67	31.66	28.26	30.97
1991	NASDAQ	AKAM	Mon, Oct 1, 2007	28.80	28.89	28.43	28.75
1990	NASDAQ	AKAM	Fri, Sep 28, 2007	28.25	29.09	27.75	28.73
1989	NASDAQ	AKAM	Thu, Sep 27, 2007	30.00	30.00	28.13	28.28
1988	NASDAQ	AKAM	Wed, Sep 26, 2007	30.18	30.28	29.71	29.79
1987	NASDAQ	AKAM	Tue, Sep 25, 2007	29.38	30.24	29.20	30.14
1986	NASDAQ	AKAM	Mon, Sep 24, 2007	30.49	30.49	29.49	29.66
1985	NASDAQ	AKAM	Fri, Sep 21, 2007	30.57	30.57	29.90	30.16
1984	NASDAQ	AKAM	Thu, Sep 20, 2007	31.59	31.70	30.00	30.37
1983	NASDAQ	AKAM	Wed, Sep 19, 2007	32.28	32.85	31.89	32.26
1982	NASDAQ	AKAM	Tue, Sep 18, 2007	30.88	32.13	30.81	31.98
1981	NASDAQ	AKAM	Mon, Sep 17, 2007	31.01	31.14	30.35	30.62
1980	NASDAQ	AKAM	Fri, Sep 14, 2007	29.98	31.34	29.98	31.32
1979	NASDAQ	AKAM	Thu, Sep 13, 2007	30.25	30.42	29.93	30.28
1978	NASDAQ	AKAM	Wed, Sep 12, 2007	30.03	31.20	29.92	30.08
1977	NASDAQ	AKAM	Tue, Sep 11, 2007	29.58	30.33	29.54	30.17
1976	NASDAQ	AKAM	Mon, Sep 10, 2007	30.43	30.54	29.44	29.49
1975	NASDAQ	AKAM	Fri, Sep 7, 2007	31.20	31.29	30.07	30.26
1974	NASDAQ	AKAM	Thu, Sep 6, 2007	32.01	32.19	31.41	31.59
1973	NASDAQ	AKAM	Wed, Sep 5, 2007	31.90	32.53	31.72	31.91
1972	NASDAQ	AKAM	Tue, Sep 4, 2007	32.00	32.53	31.85	32.09
1971	NASDAQ	AKAM	Fri, Aug 31, 2007	33.40	33.61	32.17	32.22
1970	NASDAQ	AKAM	Thu, Aug 30, 2007	32.30	33.00	32.00	32.92
1969	NASDAQ	AKAM	Wed, Aug 29, 2007	31.72	32.50	31.51	32.47
1968	NASDAQ	AKAM	Tue, Aug 28, 2007	32.05	32.82	31.47	31.50
1967	NASDAQ	AKAM	Mon, Aug 27, 2007	32.64	33.05	31.66	32.61
1966	NASDAQ	AKAM	Fri, Aug 24, 2007	30.87	33.10	30.48	32.86
1965	NASDAQ	AKAM	Thu, Aug 23, 2007	31.64	31.65	30.08	30.83
1964	NASDAQ	AKAM	Wed, Aug 22, 2007	31.26	32.12	31.01	31.89
1963	NASDAQ	AKAM	Tue, Aug 21, 2007	31.00	31.85	30.71	31.02
1962	NASDAQ	AKAM	Mon, Aug 20, 2007	30.74	31.58	30.60	31.18
1961	NASDAQ	AKAM	Fri, Aug 17, 2007	30.18	30.72	29.23	30.51
1960	NASDAQ	AKAM	Thu, Aug 16, 2007	31.29	31.40	28.43	28.70
1959	NASDAQ	AKAM	Wed, Aug 15, 2007	32.04	32.59	31.15	31.75
1958	NASDAQ	AKAM	Tue, Aug 14, 2007	33.34	34.24	32.26	32.35
1957	NASDAQ	AKAM	Mon, Aug 13, 2007	34.72	35.00	33.34	33.83
1956	NASDAQ	AKAM	Fri, Aug 10, 2007	33.93	34.86	33.50	34.18
1955	NASDAQ	AKAM	Thu, Aug 9, 2007	33.26	36.09	32.70	34.48
1954	NASDAQ	AKAM	Wed, Aug 8, 2007	34.00	35.95	33.95	34.49
1953	NASDAQ	AKAM	Tue, Aug 7, 2007	32.82	33.94	32.56	33.77
1952	NASDAQ	AKAM	Mon, Aug 6, 2007	33.25	33.80	32.59	33.09
1951	NASDAQ	AKAM	Fri, Aug 3, 2007	34.41	34.54	32.90	32.90
1950	NASDAQ	AKAM	Thu, Aug 2, 2007	34.11	35.23	33.63	34.81
1949	NASDAQ	AKAM	Wed, Aug 1, 2007	33.72	33.94	31.81	33.66
1948	NASDAQ	AKAM	Tue, Jul 31, 2007	36.52	36.52	33.70	33.96
1947	NASDAQ	AKAM	Mon, Jul 30, 2007	36.90	37.06	35.95	36.11
1946	NASDAQ	AKAM	Fri, Jul 27, 2007	38.60	38.85	36.50	36.71
1945	NASDAQ	AKAM	Thu, Jul 26, 2007	39.00	39.50	35.05	38.27
1944	NASDAQ	AKAM	Wed, Jul 25, 2007	47.00	47.30	45.63	47.18
1943	NASDAQ	AKAM	Tue, Jul 24, 2007	48.08	48.15	45.81	46.25
1942	NASDAQ	AKAM	Mon, Jul 23, 2007	49.45	49.76	48.53	48.70
1941	NASDAQ	AKAM	Fri, Jul 20, 2007	49.94	50.40	48.99	49.16
1940	NASDAQ	AKAM	Thu, Jul 19, 2007	49.53	50.63	49.52	50.02
1939	NASDAQ	AKAM	Wed, Jul 18, 2007	48.90	49.58	48.65	49.48
1938	NASDAQ	AKAM	Tue, Jul 17, 2007	49.10	49.53	48.77	49.14
1937	NASDAQ	AKAM	Mon, Jul 16, 2007	50.03	50.26	48.89	48.92
1936	NASDAQ	AKAM	Fri, Jul 13, 2007	50.71	50.95	50.30	50.30
1935	NASDAQ	AKAM	Thu, Jul 12, 2007	50.33	50.98	49.67	50.97
1934	NASDAQ	AKAM	Wed, Jul 11, 2007	49.67	50.44	49.26	50.32
1933	NASDAQ	AKAM	Tue, Jul 10, 2007	49.98	50.22	49.29	49.45
1932	NASDAQ	AKAM	Mon, Jul 9, 2007	47.30	47.65	46.75	47.53
1931	NASDAQ	AKAM	Fri, Jul 6, 2007	48.10	48.36	47.28	47.54
1930	NASDAQ	AKAM	Thu, Jul 5, 2007	48.00	48.36	47.30	48.15
1929	NASDAQ	AKAM	Tue, Jul 3, 2007	48.20	48.98	47.93	48.09
1928	NASDAQ	AKAM	Mon, Jul 2, 2007	48.60	49.10	47.82	48.20
1927	NASDAQ	AKAM	Fri, Jun 29, 2007	49.33	49.66	47.78	48.64
1926	NASDAQ	AKAM	Thu, Jun 28, 2007	48.40	49.56	48.35	49.20
1925	NASDAQ	AKAM	Wed, Jun 27, 2007	47.21	48.41	47.21	48.24
1924	NASDAQ	AKAM	Tue, Jun 26, 2007	48.01	48.28	47.35	47.60
1923	NASDAQ	AKAM	Mon, Jun 25, 2007	47.48	47.86	47.05	47.83
1922	NASDAQ	AKAM	Fri, Jun 22, 2007	47.67	48.08	47.31	47.48
1921	NASDAQ	AKAM	Thu, Jun 21, 2007	46.84	48.28	46.52	48.16
1920	NASDAQ	AKAM	Wed, Jun 20, 2007	47.20	47.96	46.78	46.82
1919	NASDAQ	AKAM	Tue, Jun 19, 2007	47.45	47.78	46.76	46.90
1918	NASDAQ	AKAM	Mon, Jun 18, 2007	48.92	49.08	47.44	47.81
1917	NASDAQ	AKAM	Fri, Jun 15, 2007	48.66	49.13	48.42	48.85
1916	NASDAQ	AKAM	Thu, Jun 14, 2007	46.96	48.58	46.81	48.05
1915	NASDAQ	AKAM	Wed, Jun 13, 2007	45.90	46.97	45.61	46.96
1914	NASDAQ	AKAM	Tue, Jun 12, 2007	46.12	46.21	45.22	45.59
1913	NASDAQ	AKAM	Mon, Jun 11, 2007	45.84	46.81	45.02	46.52
1912	NASDAQ	AKAM	Fri, Jun 8, 2007	43.06	45.69	42.98	45.60
1911	NASDAQ	AKAM	Thu, Jun 7, 2007	43.27	44.00	42.00	42.23
1910	NASDAQ	AKAM	Wed, Jun 6, 2007	43.76	43.93	42.99	43.70
1909	NASDAQ	AKAM	Tue, Jun 5, 2007	43.78	44.20	43.66	44.05
1908	NASDAQ	AKAM	Mon, Jun 4, 2007	43.04	44.68	42.87	43.83
1907	NASDAQ	AKAM	Fri, Jun 1, 2007	44.44	44.80	43.56	43.62
1906	NASDAQ	AKAM	Thu, May 31, 2007	42.99	45.00	42.90	44.21
1905	NASDAQ	AKAM	Wed, May 30, 2007	42.00	43.40	41.27	42.61
1904	NASDAQ	AKAM	Tue, May 29, 2007	43.17	43.35	41.75	41.96
1903	NASDAQ	AKAM	Fri, May 25, 2007	42.85	43.53	42.74	43.14
1902	NASDAQ	AKAM	Thu, May 24, 2007	43.56	44.50	42.36	42.52
1901	NASDAQ	AKAM	Wed, May 23, 2007	45.00	45.75	43.54	43.59
1900	NASDAQ	AKAM	Tue, May 22, 2007	45.25	45.61	44.15	44.66
1899	NASDAQ	AKAM	Mon, May 21, 2007	44.60	45.65	44.41	45.21
1898	NASDAQ	AKAM	Fri, May 18, 2007	44.36	44.75	43.62	44.47
1897	NASDAQ	AKAM	Thu, May 17, 2007	42.82	43.28	42.23	43.21
1896	NASDAQ	AKAM	Wed, May 16, 2007	42.35	43.10	41.02	42.87
1895	NASDAQ	AKAM	Tue, May 15, 2007	44.27	44.44	42.01	42.30
1894	NASDAQ	AKAM	Mon, May 14, 2007	45.62	45.64	44.20	44.27
1893	NASDAQ	AKAM	Fri, May 11, 2007	44.67	45.93	44.30	45.70
1892	NASDAQ	AKAM	Thu, May 10, 2007	44.17	45.55	43.93	44.19
1891	NASDAQ	AKAM	Wed, May 9, 2007	44.43	44.72	43.76	44.35
1890	NASDAQ	AKAM	Tue, May 8, 2007	44.28	44.45	43.73	44.33
1889	NASDAQ	AKAM	Mon, May 7, 2007	45.84	45.99	44.50	44.56
1888	NASDAQ	AKAM	Fri, May 4, 2007	44.78	46.08	44.60	46.08
1887	NASDAQ	AKAM	Thu, May 3, 2007	44.89	45.17	44.25	44.37
1886	NASDAQ	AKAM	Wed, May 2, 2007	43.11	44.74	43.10	44.61
1885	NASDAQ	AKAM	Tue, May 1, 2007	44.03	44.22	42.44	43.16
1884	NASDAQ	AKAM	Mon, Apr 30, 2007	45.25	45.56	44.04	44.08
1883	NASDAQ	AKAM	Fri, Apr 27, 2007	46.06	46.49	44.62	44.80
1882	NASDAQ	AKAM	Thu, Apr 26, 2007	49.71	49.77	45.92	46.55
1881	NASDAQ	AKAM	Wed, Apr 25, 2007	55.30	56.25	48.55	48.97
1880	NASDAQ	AKAM	Tue, Apr 24, 2007	55.20	55.40	54.40	54.59
1879	NASDAQ	AKAM	Mon, Apr 23, 2007	53.46	54.97	53.30	54.72
1878	NASDAQ	AKAM	Fri, Apr 20, 2007	54.03	54.67	52.87	52.90
1877	NASDAQ	AKAM	Thu, Apr 19, 2007	53.17	53.79	52.71	53.65
1876	NASDAQ	AKAM	Wed, Apr 18, 2007	53.39	53.91	53.01	53.59
1875	NASDAQ	AKAM	Tue, Apr 17, 2007	54.30	54.42	53.05	53.58
1874	NASDAQ	AKAM	Mon, Apr 16, 2007	53.50	54.28	52.78	54.26
1873	NASDAQ	AKAM	Fri, Apr 13, 2007	53.29	53.71	52.46	53.00
1872	NASDAQ	AKAM	Thu, Apr 12, 2007	52.34	53.57	52.17	53.29
1871	NASDAQ	AKAM	Wed, Apr 11, 2007	52.67	53.72	52.30	52.58
1870	NASDAQ	AKAM	Tue, Apr 10, 2007	51.51	52.22	51.46	52.10
1869	NASDAQ	AKAM	Mon, Apr 9, 2007	51.79	52.03	51.02	51.66
1868	NASDAQ	AKAM	Thu, Apr 5, 2007	51.01	51.78	50.70	50.97
1867	NASDAQ	AKAM	Wed, Apr 4, 2007	50.94	51.48	50.57	51.17
1866	NASDAQ	AKAM	Tue, Apr 3, 2007	49.87	51.37	49.81	50.99
1865	NASDAQ	AKAM	Mon, Apr 2, 2007	50.15	50.39	48.96	49.52
1864	NASDAQ	AKAM	Fri, Mar 30, 2007	49.97	50.58	49.20	49.92
1863	NASDAQ	AKAM	Thu, Mar 29, 2007	49.78	50.33	49.04	50.10
1862	NASDAQ	AKAM	Wed, Mar 28, 2007	50.21	50.58	49.40	49.41
1861	NASDAQ	AKAM	Tue, Mar 27, 2007	51.16	51.44	50.90	50.96
1860	NASDAQ	AKAM	Mon, Mar 26, 2007	51.32	51.46	50.71	51.44
1859	NASDAQ	AKAM	Fri, Mar 23, 2007	52.00	52.18	51.20	51.37
1858	NASDAQ	AKAM	Thu, Mar 22, 2007	52.91	53.01	51.98	52.45
1857	NASDAQ	AKAM	Wed, Mar 21, 2007	52.09	53.03	51.10	53.03
1856	NASDAQ	AKAM	Tue, Mar 20, 2007	52.05	52.42	51.50	51.89
1855	NASDAQ	AKAM	Mon, Mar 19, 2007	51.77	52.30	51.18	52.05
1854	NASDAQ	AKAM	Fri, Mar 16, 2007	51.35	51.69	50.77	51.08
1853	NASDAQ	AKAM	Thu, Mar 15, 2007	51.88	52.06	50.95	51.43
1852	NASDAQ	AKAM	Wed, Mar 14, 2007	51.40	52.00	50.25	51.85
1851	NASDAQ	AKAM	Tue, Mar 13, 2007	52.33	53.36	51.49	51.50
1850	NASDAQ	AKAM	Mon, Mar 12, 2007	51.83	52.60	51.35	52.58
1849	NASDAQ	AKAM	Fri, Mar 9, 2007	50.44	50.69	49.38	50.41
1848	NASDAQ	AKAM	Thu, Mar 8, 2007	48.84	50.73	48.69	50.08
1847	NASDAQ	AKAM	Wed, Mar 7, 2007	48.06	49.00	47.95	48.10
1846	NASDAQ	AKAM	Tue, Mar 6, 2007	48.94	49.25	48.14	48.21
1845	NASDAQ	AKAM	Mon, Mar 5, 2007	46.61	48.29	46.60	47.82
1844	NASDAQ	AKAM	Fri, Mar 2, 2007	49.65	50.62	47.67	47.78
1843	NASDAQ	AKAM	Thu, Mar 1, 2007	50.13	50.80	49.00	50.13
1842	NASDAQ	AKAM	Wed, Feb 28, 2007	51.93	52.50	50.14	51.57
1841	NASDAQ	AKAM	Tue, Feb 27, 2007	54.01	54.54	49.51	51.37
1840	NASDAQ	AKAM	Mon, Feb 26, 2007	56.41	56.50	54.66	55.48
1839	NASDAQ	AKAM	Fri, Feb 23, 2007	57.06	57.25	55.90	56.40
1838	NASDAQ	AKAM	Thu, Feb 22, 2007	57.51	58.30	56.37	57.07
1837	NASDAQ	AKAM	Wed, Feb 21, 2007	56.64	57.40	56.38	57.31
1836	NASDAQ	AKAM	Tue, Feb 20, 2007	56.22	57.33	55.42	56.96
1835	NASDAQ	AKAM	Fri, Feb 16, 2007	56.16	56.39	55.55	55.99
1834	NASDAQ	AKAM	Thu, Feb 15, 2007	56.40	56.76	55.99	56.39
1833	NASDAQ	AKAM	Wed, Feb 14, 2007	55.64	56.85	55.61	56.60
1832	NASDAQ	AKAM	Tue, Feb 13, 2007	55.30	55.99	55.10	55.54
1831	NASDAQ	AKAM	Mon, Feb 12, 2007	56.27	56.60	55.03	55.10
1830	NASDAQ	AKAM	Fri, Feb 9, 2007	59.18	59.48	55.91	56.16
1829	NASDAQ	AKAM	Thu, Feb 8, 2007	55.36	59.69	54.49	59.15
1828	NASDAQ	AKAM	Wed, Feb 7, 2007	55.85	57.25	55.85	56.95
1827	NASDAQ	AKAM	Tue, Feb 6, 2007	57.85	58.07	55.08	55.15
1826	NASDAQ	AKAM	Mon, Feb 5, 2007	55.80	58.45	55.40	58.18
1825	NASDAQ	AKAM	Fri, Feb 2, 2007	54.53	55.95	54.53	55.55
1824	NASDAQ	AKAM	Thu, Feb 1, 2007	56.61	56.75	54.89	55.51
1823	NASDAQ	AKAM	Wed, Jan 31, 2007	55.69	56.47	55.20	56.18
1822	NASDAQ	AKAM	Tue, Jan 30, 2007	55.25	56.78	55.21	55.87
1821	NASDAQ	AKAM	Mon, Jan 29, 2007	54.11	55.84	53.85	55.14
1820	NASDAQ	AKAM	Fri, Jan 26, 2007	53.88	54.65	52.90	54.29
1819	NASDAQ	AKAM	Thu, Jan 25, 2007	54.12	54.81	53.21	53.66
1818	NASDAQ	AKAM	Wed, Jan 24, 2007	53.05	54.48	51.99	54.35
1817	NASDAQ	AKAM	Tue, Jan 23, 2007	52.45	53.40	51.53	52.66
1816	NASDAQ	AKAM	Mon, Jan 22, 2007	54.09	54.32	52.56	52.67
1815	NASDAQ	AKAM	Fri, Jan 19, 2007	53.22	54.33	52.95	54.10
1814	NASDAQ	AKAM	Thu, Jan 18, 2007	54.14	54.35	52.18	52.84
1813	NASDAQ	AKAM	Wed, Jan 17, 2007	54.82	55.59	54.27	54.81
1812	NASDAQ	AKAM	Tue, Jan 16, 2007	54.59	55.71	54.36	55.16
1811	NASDAQ	AKAM	Fri, Jan 12, 2007	54.40	55.59	54.30	54.64
1810	NASDAQ	AKAM	Thu, Jan 11, 2007	53.90	54.75	53.51	54.59
1809	NASDAQ	AKAM	Wed, Jan 10, 2007	52.25	53.89	51.76	53.79
1808	NASDAQ	AKAM	Tue, Jan 9, 2007	53.00	53.10	51.80	52.67
1807	NASDAQ	AKAM	Mon, Jan 8, 2007	53.10	53.46	52.10	53.01
1806	NASDAQ	AKAM	Fri, Jan 5, 2007	53.00	53.78	52.42	53.19
1805	NASDAQ	AKAM	Thu, Jan 4, 2007	51.85	53.46	51.72	53.30
1804	NASDAQ	AKAM	Wed, Jan 3, 2007	53.66	53.90	50.60	52.07
1803	NASDAQ	AKAM	Fri, Dec 29, 2006	53.82	54.35	52.71	53.12
1802	NASDAQ	AKAM	Thu, Dec 28, 2006	54.28	54.30	53.35	53.59
1801	NASDAQ	AKAM	Wed, Dec 27, 2006	53.50	54.88	53.30	54.52
1800	NASDAQ	AKAM	Tue, Dec 26, 2006	53.23	53.70	52.61	53.00
1799	NASDAQ	AKAM	Fri, Dec 22, 2006	54.02	54.29	53.05	53.41
1798	NASDAQ	AKAM	Thu, Dec 21, 2006	55.15	55.49	54.08	54.14
1797	NASDAQ	AKAM	Wed, Dec 20, 2006	56.37	56.80	55.06	55.10
1796	NASDAQ	AKAM	Tue, Dec 19, 2006	54.73	56.37	54.33	56.03
1795	NASDAQ	AKAM	Mon, Dec 18, 2006	56.00	56.20	54.38	55.09
1794	NASDAQ	AKAM	Fri, Dec 15, 2006	56.28	56.47	55.83	56.39
1793	NASDAQ	AKAM	Thu, Dec 14, 2006	54.90	56.41	54.75	55.90
1792	NASDAQ	AKAM	Wed, Dec 13, 2006	55.10	55.43	54.50	54.97
1791	NASDAQ	AKAM	Tue, Dec 12, 2006	54.41	55.03	53.95	54.40
1790	NASDAQ	AKAM	Mon, Dec 11, 2006	53.52	54.95	52.91	54.38
1789	NASDAQ	AKAM	Fri, Dec 8, 2006	53.06	54.28	52.73	53.78
1788	NASDAQ	AKAM	Thu, Dec 7, 2006	50.14	53.71	50.00	53.38
1787	NASDAQ	AKAM	Wed, Dec 6, 2006	49.44	50.25	49.09	49.71
1786	NASDAQ	AKAM	Tue, Dec 5, 2006	49.57	49.67	48.59	49.40
1785	NASDAQ	AKAM	Mon, Dec 4, 2006	48.21	49.88	48.17	49.15
1784	NASDAQ	AKAM	Fri, Dec 1, 2006	48.66	49.07	47.30	47.71
1783	NASDAQ	AKAM	Thu, Nov 30, 2006	48.78	49.30	48.21	48.87
1782	NASDAQ	AKAM	Wed, Nov 29, 2006	48.30	49.48	48.08	48.60
1781	NASDAQ	AKAM	Tue, Nov 28, 2006	47.39	48.39	46.62	47.82
1780	NASDAQ	AKAM	Mon, Nov 27, 2006	50.19	50.65	47.55	47.62
1779	NASDAQ	AKAM	Fri, Nov 24, 2006	50.35	51.30	50.13	50.45
1778	NASDAQ	AKAM	Wed, Nov 22, 2006	50.76	51.28	50.12	51.01
1777	NASDAQ	AKAM	Tue, Nov 21, 2006	50.56	51.19	49.57	50.65
1776	NASDAQ	AKAM	Mon, Nov 20, 2006	49.12	50.76	49.12	50.37
1775	NASDAQ	AKAM	Fri, Nov 17, 2006	48.92	49.35	48.62	49.25
1774	NASDAQ	AKAM	Thu, Nov 16, 2006	48.52	49.63	48.16	49.20
1773	NASDAQ	AKAM	Wed, Nov 15, 2006	49.78	50.10	48.00	48.10
1772	NASDAQ	AKAM	Tue, Nov 14, 2006	49.96	50.25	49.20	49.90
1771	NASDAQ	AKAM	Mon, Nov 13, 2006	50.09	50.42	49.04	49.55
1770	NASDAQ	AKAM	Fri, Nov 10, 2006	48.45	50.29	47.82	50.07
1769	NASDAQ	AKAM	Thu, Nov 9, 2006	51.03	52.00	47.82	48.02
1768	NASDAQ	AKAM	Wed, Nov 8, 2006	49.50	51.02	49.02	50.64
1767	NASDAQ	AKAM	Tue, Nov 7, 2006	48.55	50.50	48.45	49.83
1766	NASDAQ	AKAM	Mon, Nov 6, 2006	46.24	48.23	46.00	48.05
1765	NASDAQ	AKAM	Fri, Nov 3, 2006	47.00	47.07	45.64	45.97
1764	NASDAQ	AKAM	Thu, Nov 2, 2006	46.09	47.34	45.60	46.65
1763	NASDAQ	AKAM	Wed, Nov 1, 2006	47.64	47.64	46.15	46.47
1762	NASDAQ	AKAM	Tue, Oct 31, 2006	46.08	47.72	46.00	46.86
1761	NASDAQ	AKAM	Mon, Oct 30, 2006	46.10	46.39	45.24	45.81
1760	NASDAQ	AKAM	Fri, Oct 27, 2006	48.86	50.00	46.26	46.45
1759	NASDAQ	AKAM	Thu, Oct 26, 2006	49.41	49.92	46.19	49.83
1758	NASDAQ	AKAM	Wed, Oct 25, 2006	49.69	49.97	48.14	49.00
1757	NASDAQ	AKAM	Tue, Oct 24, 2006	47.31	49.88	47.00	49.60
1756	NASDAQ	AKAM	Mon, Oct 23, 2006	46.89	48.05	46.65	47.35
1755	NASDAQ	AKAM	Fri, Oct 20, 2006	46.52	46.64	44.77	46.19
1754	NASDAQ	AKAM	Thu, Oct 19, 2006	46.18	47.80	45.52	46.29
1753	NASDAQ	AKAM	Wed, Oct 18, 2006	49.29	49.70	45.93	46.13
1752	NASDAQ	AKAM	Tue, Oct 17, 2006	49.95	49.95	48.60	49.00
1751	NASDAQ	AKAM	Mon, Oct 16, 2006	50.55	51.67	50.35	50.67
1750	NASDAQ	AKAM	Fri, Oct 13, 2006	50.08	51.40	49.79	50.70
1749	NASDAQ	AKAM	Thu, Oct 12, 2006	51.17	51.21	49.49	50.17
1748	NASDAQ	AKAM	Wed, Oct 11, 2006	49.60	51.97	49.51	50.48
1747	NASDAQ	AKAM	Tue, Oct 10, 2006	49.95	50.67	49.06	49.95
1746	NASDAQ	AKAM	Mon, Oct 9, 2006	50.84	51.75	49.95	50.06
1745	NASDAQ	AKAM	Fri, Oct 6, 2006	51.92	52.00	51.13	51.37
1744	NASDAQ	AKAM	Thu, Oct 5, 2006	51.87	52.93	51.41	52.34
1743	NASDAQ	AKAM	Wed, Oct 4, 2006	50.92	51.97	50.52	51.97
1742	NASDAQ	AKAM	Tue, Oct 3, 2006	50.04	51.50	49.28	51.15
1741	NASDAQ	AKAM	Mon, Oct 2, 2006	50.00	51.00	49.31	49.83
1740	NASDAQ	AKAM	Fri, Sep 29, 2006	50.17	50.90	49.50	49.99
1739	NASDAQ	AKAM	Thu, Sep 28, 2006	48.50	50.17	47.84	50.07
1738	NASDAQ	AKAM	Wed, Sep 27, 2006	49.03	49.49	47.36	48.25
1737	NASDAQ	AKAM	Tue, Sep 26, 2006	49.14	49.46	47.26	49.34
1736	NASDAQ	AKAM	Mon, Sep 25, 2006	46.45	49.24	45.71	48.99
1735	NASDAQ	AKAM	Fri, Sep 22, 2006	46.41	47.14	45.76	46.19
1734	NASDAQ	AKAM	Thu, Sep 21, 2006	46.56	47.87	46.05	46.16
1733	NASDAQ	AKAM	Wed, Sep 20, 2006	45.94	46.98	45.61	46.17
1732	NASDAQ	AKAM	Tue, Sep 19, 2006	45.28	45.48	43.90	45.47
1731	NASDAQ	AKAM	Mon, Sep 18, 2006	47.21	47.84	46.10	46.44
1730	NASDAQ	AKAM	Fri, Sep 15, 2006	46.30	47.40	46.19	47.18
1729	NASDAQ	AKAM	Thu, Sep 14, 2006	45.11	45.98	44.52	45.88
1728	NASDAQ	AKAM	Wed, Sep 13, 2006	42.72	44.70	42.40	44.20
1727	NASDAQ	AKAM	Tue, Sep 12, 2006	43.47	44.38	42.65	43.30
1726	NASDAQ	AKAM	Mon, Sep 11, 2006	40.97	43.50	40.60	43.39
1725	NASDAQ	AKAM	Fri, Sep 8, 2006	39.60	41.24	39.41	41.15
1724	NASDAQ	AKAM	Thu, Sep 7, 2006	39.33	40.13	38.45	39.41
1723	NASDAQ	AKAM	Wed, Sep 6, 2006	40.66	40.95	39.40	39.42
1722	NASDAQ	AKAM	Tue, Sep 5, 2006	40.82	41.86	40.52	41.00
1721	NASDAQ	AKAM	Fri, Sep 1, 2006	39.32	40.79	39.25	40.63
1720	NASDAQ	AKAM	Thu, Aug 31, 2006	38.95	39.83	38.70	39.20
1719	NASDAQ	AKAM	Wed, Aug 30, 2006	39.07	39.27	38.41	38.83
1718	NASDAQ	AKAM	Tue, Aug 29, 2006	39.07	39.17	37.97	39.02
1717	NASDAQ	AKAM	Mon, Aug 28, 2006	37.99	39.50	37.55	38.94
1716	NASDAQ	AKAM	Fri, Aug 25, 2006	38.47	38.79	37.77	37.87
1715	NASDAQ	AKAM	Thu, Aug 24, 2006	38.41	38.59	37.85	38.24
1714	NASDAQ	AKAM	Wed, Aug 23, 2006	39.04	39.20	37.80	38.19
1713	NASDAQ	AKAM	Tue, Aug 22, 2006	38.61	38.98	38.16	38.65
1712	NASDAQ	AKAM	Mon, Aug 21, 2006	39.67	39.75	38.61	38.73
1711	NASDAQ	AKAM	Fri, Aug 18, 2006	39.68	40.27	38.93	39.98
1710	NASDAQ	AKAM	Thu, Aug 17, 2006	39.55	40.26	38.81	39.53
1709	NASDAQ	AKAM	Wed, Aug 16, 2006	40.15	40.40	39.25	39.77
1708	NASDAQ	AKAM	Tue, Aug 15, 2006	38.20	40.00	37.52	39.91
1707	NASDAQ	AKAM	Mon, Aug 14, 2006	37.93	38.40	37.08	37.21
1706	NASDAQ	AKAM	Fri, Aug 11, 2006	38.80	38.85	36.99	37.40
1705	NASDAQ	AKAM	Thu, Aug 10, 2006	38.52	39.18	38.21	38.98
1704	NASDAQ	AKAM	Wed, Aug 9, 2006	38.69	39.74	38.25	38.48
1703	NASDAQ	AKAM	Tue, Aug 8, 2006	38.92	39.45	38.17	38.27
1702	NASDAQ	AKAM	Mon, Aug 7, 2006	39.03	39.83	38.52	38.96
1701	NASDAQ	AKAM	Fri, Aug 4, 2006	40.41	42.00	38.50	39.42
1700	NASDAQ	AKAM	Thu, Aug 3, 2006	38.47	40.46	37.81	40.29
1699	NASDAQ	AKAM	Wed, Aug 2, 2006	38.60	39.24	38.38	38.66
1698	NASDAQ	AKAM	Tue, Aug 1, 2006	39.02	39.42	37.75	38.41
1697	NASDAQ	AKAM	Mon, Jul 31, 2006	36.61	39.72	36.38	39.63
1696	NASDAQ	AKAM	Fri, Jul 28, 2006	36.83	37.73	36.00	36.59
1695	NASDAQ	AKAM	Thu, Jul 27, 2006	35.97	37.40	34.98	36.83
1694	NASDAQ	AKAM	Wed, Jul 26, 2006	32.10	32.10	30.00	30.00
1693	NASDAQ	AKAM	Tue, Jul 25, 2006	31.56	32.15	30.65	31.98
1692	NASDAQ	AKAM	Mon, Jul 24, 2006	29.89	31.54	29.54	31.30
1691	NASDAQ	AKAM	Fri, Jul 21, 2006	31.20	31.20	29.28	29.50
1690	NASDAQ	AKAM	Thu, Jul 20, 2006	32.98	33.14	31.20	31.30
1689	NASDAQ	AKAM	Wed, Jul 19, 2006	33.10	33.75	32.42	32.95
1688	NASDAQ	AKAM	Tue, Jul 18, 2006	32.59	33.13	31.12	32.92
1687	NASDAQ	AKAM	Mon, Jul 17, 2006	32.71	33.51	31.89	32.39
1686	NASDAQ	AKAM	Fri, Jul 14, 2006	31.31	32.70	30.81	32.54
1685	NASDAQ	AKAM	Thu, Jul 13, 2006	30.48	33.13	30.18	31.26
1684	NASDAQ	AKAM	Wed, Jul 12, 2006	33.00	33.00	30.88	31.35
1683	NASDAQ	AKAM	Tue, Jul 11, 2006	32.70	33.21	31.11	33.16
1682	NASDAQ	AKAM	Mon, Jul 10, 2006	35.49	35.56	32.39	33.02
1681	NASDAQ	AKAM	Fri, Jul 7, 2006	35.20	35.95	34.61	35.25
1680	NASDAQ	AKAM	Thu, Jul 6, 2006	35.64	35.64	35.05	35.41
1679	NASDAQ	AKAM	Wed, Jul 5, 2006	36.50	37.40	35.28	35.39
1678	NASDAQ	AKAM	Mon, Jul 3, 2006	36.11	37.14	36.11	36.68
1677	NASDAQ	AKAM	Fri, Jun 30, 2006	35.98	36.25	35.39	36.19
1676	NASDAQ	AKAM	Thu, Jun 29, 2006	33.81	36.05	33.54	35.85
1675	NASDAQ	AKAM	Wed, Jun 28, 2006	33.65	33.75	32.11	33.46
1674	NASDAQ	AKAM	Tue, Jun 27, 2006	35.44	35.44	33.58	33.77
1673	NASDAQ	AKAM	Mon, Jun 26, 2006	34.76	35.59	34.11	35.27
1672	NASDAQ	AKAM	Fri, Jun 23, 2006	33.31	35.00	32.95	34.52
1671	NASDAQ	AKAM	Thu, Jun 22, 2006	33.43	33.90	32.65	33.25
1670	NASDAQ	AKAM	Wed, Jun 21, 2006	31.34	33.80	31.34	33.53
1669	NASDAQ	AKAM	Tue, Jun 20, 2006	30.10	31.77	30.06	31.35
1668	NASDAQ	AKAM	Mon, Jun 19, 2006	31.09	31.35	29.90	30.13
1667	NASDAQ	AKAM	Fri, Jun 16, 2006	31.59	32.00	30.68	30.89
1666	NASDAQ	AKAM	Thu, Jun 15, 2006	29.13	31.88	29.11	31.76
1665	NASDAQ	AKAM	Wed, Jun 14, 2006	27.56	28.81	27.36	28.61
1664	NASDAQ	AKAM	Tue, Jun 13, 2006	28.45	28.69	27.14	27.51
1663	NASDAQ	AKAM	Mon, Jun 12, 2006	29.92	30.00	28.29	28.50
1662	NASDAQ	AKAM	Fri, Jun 9, 2006	30.19	30.97	29.75	30.00
1661	NASDAQ	AKAM	Thu, Jun 8, 2006	29.81	29.95	28.27	29.72
1660	NASDAQ	AKAM	Wed, Jun 7, 2006	30.44	30.99	30.02	30.10
1659	NASDAQ	AKAM	Tue, Jun 6, 2006	30.40	30.98	29.69	30.44
1658	NASDAQ	AKAM	Mon, Jun 5, 2006	31.52	31.91	30.12	30.26
1657	NASDAQ	AKAM	Fri, Jun 2, 2006	32.78	33.00	31.00	31.34
1656	NASDAQ	AKAM	Thu, Jun 1, 2006	31.32	32.10	31.00	32.10
1655	NASDAQ	AKAM	Wed, May 31, 2006	30.55	31.50	30.24	31.29
1654	NASDAQ	AKAM	Tue, May 30, 2006	31.20	31.85	30.08	30.70
1653	NASDAQ	AKAM	Fri, May 26, 2006	32.29	32.49	31.00	31.67
1652	NASDAQ	AKAM	Thu, May 25, 2006	30.06	32.33	29.80	32.32
1651	NASDAQ	AKAM	Wed, May 24, 2006	31.29	31.53	28.40	29.52
1650	NASDAQ	AKAM	Tue, May 23, 2006	32.32	32.60	31.00	31.15
1649	NASDAQ	AKAM	Mon, May 22, 2006	33.59	33.74	30.09	31.50
1648	NASDAQ	AKAM	Fri, May 19, 2006	32.67	34.75	32.64	34.14
1647	NASDAQ	AKAM	Thu, May 18, 2006	32.00	33.00	32.00	32.56
1646	NASDAQ	AKAM	Wed, May 17, 2006	32.47	32.55	31.22	32.03
1645	NASDAQ	AKAM	Tue, May 16, 2006	32.69	32.75	32.24	32.55
1644	NASDAQ	AKAM	Mon, May 15, 2006	33.83	34.06	31.73	32.46
1643	NASDAQ	AKAM	Fri, May 12, 2006	34.58	34.71	33.26	34.39
1642	NASDAQ	AKAM	Thu, May 11, 2006	36.40	36.44	34.63	34.84
1641	NASDAQ	AKAM	Wed, May 10, 2006	36.42	36.69	35.60	35.96
1640	NASDAQ	AKAM	Tue, May 9, 2006	36.20	36.94	35.78	36.39
1639	NASDAQ	AKAM	Mon, May 8, 2006	35.71	36.45	35.45	36.02
1638	NASDAQ	AKAM	Fri, May 5, 2006	34.17	35.27	33.80	35.19
1637	NASDAQ	AKAM	Thu, May 4, 2006	34.56	35.20	33.77	33.93
1636	NASDAQ	AKAM	Wed, May 3, 2006	34.61	35.20	34.34	34.62
1635	NASDAQ	AKAM	Tue, May 2, 2006	35.45	35.89	34.34	34.45
1634	NASDAQ	AKAM	Mon, May 1, 2006	33.65	35.37	33.63	35.18
1633	NASDAQ	AKAM	Fri, Apr 28, 2006	34.35	34.41	33.37	33.69
1632	NASDAQ	AKAM	Thu, Apr 27, 2006	32.96	34.94	31.15	34.15
1631	NASDAQ	AKAM	Wed, Apr 26, 2006	33.99	34.00	33.05	33.34
1630	NASDAQ	AKAM	Tue, Apr 25, 2006	34.25	34.33	33.69	34.00
1629	NASDAQ	AKAM	Mon, Apr 24, 2006	34.00	34.57	33.44	34.02
1628	NASDAQ	AKAM	Fri, Apr 21, 2006	32.96	34.08	32.92	33.84
1627	NASDAQ	AKAM	Thu, Apr 20, 2006	33.49	34.62	32.78	33.01
1626	NASDAQ	AKAM	Wed, Apr 19, 2006	32.71	33.83	32.47	33.42
1625	NASDAQ	AKAM	Tue, Apr 18, 2006	31.16	32.62	30.91	32.55
1624	NASDAQ	AKAM	Mon, Apr 17, 2006	31.03	31.28	30.76	30.91
1623	NASDAQ	AKAM	Thu, Apr 13, 2006	30.97	31.42	30.75	31.06
1622	NASDAQ	AKAM	Wed, Apr 12, 2006	32.15	32.40	30.61	30.98
1621	NASDAQ	AKAM	Tue, Apr 11, 2006	30.19	31.57	30.10	31.21
1620	NASDAQ	AKAM	Mon, Apr 10, 2006	31.06	31.17	29.98	30.03
1619	NASDAQ	AKAM	Fri, Apr 7, 2006	31.90	31.98	30.80	30.89
1618	NASDAQ	AKAM	Thu, Apr 6, 2006	31.60	32.03	31.40	31.79
1617	NASDAQ	AKAM	Wed, Apr 5, 2006	32.00	32.18	31.33	31.78
1616	NASDAQ	AKAM	Tue, Apr 4, 2006	33.20	33.39	31.65	31.93
1615	NASDAQ	AKAM	Mon, Apr 3, 2006	33.15	33.98	32.91	33.19
1614	NASDAQ	AKAM	Fri, Mar 31, 2006	31.50	33.17	31.42	32.89
1613	NASDAQ	AKAM	Thu, Mar 30, 2006	31.55	31.98	30.51	30.77
1612	NASDAQ	AKAM	Wed, Mar 29, 2006	29.28	32.02	29.08	31.42
1611	NASDAQ	AKAM	Tue, Mar 28, 2006	29.30	29.39	28.84	28.96
1610	NASDAQ	AKAM	Mon, Mar 27, 2006	28.60	29.22	28.60	29.22
1609	NASDAQ	AKAM	Fri, Mar 24, 2006	28.73	28.90	28.18	28.59
1608	NASDAQ	AKAM	Thu, Mar 23, 2006	29.09	29.18	28.56	28.68
1607	NASDAQ	AKAM	Wed, Mar 22, 2006	29.04	29.20	28.60	28.74
1606	NASDAQ	AKAM	Tue, Mar 21, 2006	28.91	29.20	28.61	29.08
1605	NASDAQ	AKAM	Mon, Mar 20, 2006	28.77	29.49	28.37	28.99
1604	NASDAQ	AKAM	Fri, Mar 17, 2006	27.27	28.46	26.80	28.42
1603	NASDAQ	AKAM	Thu, Mar 16, 2006	27.60	28.44	27.15	27.19
1602	NASDAQ	AKAM	Wed, Mar 15, 2006	26.30	27.38	26.20	27.32
1601	NASDAQ	AKAM	Tue, Mar 14, 2006	25.68	26.30	25.40	26.26
1600	NASDAQ	AKAM	Mon, Mar 13, 2006	25.76	26.23	25.30	25.37
1599	NASDAQ	AKAM	Fri, Mar 10, 2006	25.10	25.61	25.02	25.53
1598	NASDAQ	AKAM	Thu, Mar 9, 2006	25.12	25.90	25.12	25.29
1597	NASDAQ	AKAM	Wed, Mar 8, 2006	25.16	25.45	24.96	25.18
1596	NASDAQ	AKAM	Tue, Mar 7, 2006	25.80	25.87	24.96	25.23
1595	NASDAQ	AKAM	Mon, Mar 6, 2006	26.31	26.71	25.90	26.05
1594	NASDAQ	AKAM	Fri, Mar 3, 2006	26.30	26.34	25.78	26.11
1593	NASDAQ	AKAM	Thu, Mar 2, 2006	26.48	27.69	25.87	26.09
1592	NASDAQ	AKAM	Wed, Mar 1, 2006	26.64	27.05	26.52	27.01
1591	NASDAQ	AKAM	Tue, Feb 28, 2006	26.63	26.75	25.60	26.50
1590	NASDAQ	AKAM	Mon, Feb 27, 2006	27.08	27.09	26.30	26.39
1589	NASDAQ	AKAM	Fri, Feb 24, 2006	27.00	27.19	26.86	27.08
1588	NASDAQ	AKAM	Thu, Feb 23, 2006	26.64	27.36	26.39	27.06
1587	NASDAQ	AKAM	Wed, Feb 22, 2006	27.34	27.45	26.91	27.31
1586	NASDAQ	AKAM	Tue, Feb 21, 2006	26.99	27.00	26.67	26.70
1585	NASDAQ	AKAM	Fri, Feb 17, 2006	26.85	26.93	26.39	26.72
1584	NASDAQ	AKAM	Thu, Feb 16, 2006	26.47	26.85	25.85	26.67
1583	NASDAQ	AKAM	Wed, Feb 15, 2006	24.93	26.19	24.90	25.77
1582	NASDAQ	AKAM	Tue, Feb 14, 2006	25.00	25.33	24.74	25.10
1581	NASDAQ	AKAM	Mon, Feb 13, 2006	25.40	25.52	24.52	24.93
1580	NASDAQ	AKAM	Fri, Feb 10, 2006	26.67	26.68	25.28	25.54
1579	NASDAQ	AKAM	Thu, Feb 9, 2006	24.99	27.59	24.76	26.01
1578	NASDAQ	AKAM	Wed, Feb 8, 2006	22.48	22.48	21.75	22.00
1577	NASDAQ	AKAM	Tue, Feb 7, 2006	21.84	22.44	21.84	22.12
1576	NASDAQ	AKAM	Mon, Feb 6, 2006	21.90	22.19	21.81	21.95
1575	NASDAQ	AKAM	Fri, Feb 3, 2006	21.41	21.91	20.49	21.83
1574	NASDAQ	AKAM	Thu, Feb 2, 2006	21.87	22.54	21.41	21.49
1573	NASDAQ	AKAM	Wed, Feb 1, 2006	21.71	21.94	21.54	21.84
1572	NASDAQ	AKAM	Tue, Jan 31, 2006	22.31	22.42	21.53	21.88
1571	NASDAQ	AKAM	Mon, Jan 30, 2006	22.52	22.90	22.15	22.29
1570	NASDAQ	AKAM	Fri, Jan 27, 2006	22.50	22.94	22.25	22.39
1569	NASDAQ	AKAM	Thu, Jan 26, 2006	22.73	22.73	22.25	22.38
1568	NASDAQ	AKAM	Wed, Jan 25, 2006	23.19	23.25	22.22	22.40
1567	NASDAQ	AKAM	Tue, Jan 24, 2006	22.80	23.21	22.67	22.97
1566	NASDAQ	AKAM	Mon, Jan 23, 2006	22.92	23.05	22.27	22.54
1565	NASDAQ	AKAM	Fri, Jan 20, 2006	23.85	23.86	22.45	22.71
1564	NASDAQ	AKAM	Thu, Jan 19, 2006	23.50	24.14	23.26	23.68
1563	NASDAQ	AKAM	Wed, Jan 18, 2006	21.98	23.00	21.68	22.91
1562	NASDAQ	AKAM	Tue, Jan 17, 2006	22.60	22.78	22.35	22.58
1561	NASDAQ	AKAM	Fri, Jan 13, 2006	23.11	23.39	22.73	22.80
1560	NASDAQ	AKAM	Thu, Jan 12, 2006	22.82	23.97	22.81	22.93
1559	NASDAQ	AKAM	Wed, Jan 11, 2006	23.00	23.29	22.59	22.92
1558	NASDAQ	AKAM	Tue, Jan 10, 2006	22.00	23.10	21.80	23.01
1557	NASDAQ	AKAM	Mon, Jan 9, 2006	22.59	22.65	21.96	22.13
1556	NASDAQ	AKAM	Fri, Jan 6, 2006	21.68	22.69	21.68	22.47
1555	NASDAQ	AKAM	Thu, Jan 5, 2006	21.35	21.73	20.82	21.60
1554	NASDAQ	AKAM	Wed, Jan 4, 2006	20.90	21.58	20.77	21.32
1553	NASDAQ	AKAM	Tue, Jan 3, 2006	20.00	20.94	19.57	20.80
1552	NASDAQ	AKAM	Fri, Dec 30, 2005	20.05	20.09	19.77	19.93
1551	NASDAQ	AKAM	Thu, Dec 29, 2005	20.38	20.47	19.94	20.00
1550	NASDAQ	AKAM	Wed, Dec 28, 2005	20.43	20.43	20.07	20.30
1549	NASDAQ	AKAM	Tue, Dec 27, 2005	20.09	20.39	20.03	20.27
1548	NASDAQ	AKAM	Fri, Dec 23, 2005	20.48	20.50	20.06	20.10
1547	NASDAQ	AKAM	Thu, Dec 22, 2005	20.18	20.44	20.05	20.43
1546	NASDAQ	AKAM	Wed, Dec 21, 2005	19.94	20.19	19.84	20.05
1545	NASDAQ	AKAM	Tue, Dec 20, 2005	19.41	19.76	19.02	19.66
1544	NASDAQ	AKAM	Mon, Dec 19, 2005	20.32	20.80	19.41	19.48
1543	NASDAQ	AKAM	Fri, Dec 16, 2005	20.74	20.77	20.30	20.54
1542	NASDAQ	AKAM	Thu, Dec 15, 2005	20.72	20.79	20.30	20.59
1541	NASDAQ	AKAM	Wed, Dec 14, 2005	20.37	20.78	20.15	20.72
1540	NASDAQ	AKAM	Tue, Dec 13, 2005	20.11	21.07	19.75	20.27
1539	NASDAQ	AKAM	Mon, Dec 12, 2005	21.73	21.89	20.80	21.17
1538	NASDAQ	AKAM	Fri, Dec 9, 2005	21.95	22.25	21.55	21.79
1537	NASDAQ	AKAM	Thu, Dec 8, 2005	21.80	21.95	21.25	21.85
1536	NASDAQ	AKAM	Wed, Dec 7, 2005	21.79	21.95	21.40	21.66
1535	NASDAQ	AKAM	Tue, Dec 6, 2005	21.07	21.73	21.02	21.56
1534	NASDAQ	AKAM	Mon, Dec 5, 2005	20.81	21.13	20.71	21.01
1533	NASDAQ	AKAM	Fri, Dec 2, 2005	21.05	21.12	20.38	20.88
1532	NASDAQ	AKAM	Thu, Dec 1, 2005	20.10	21.05	20.10	21.05
1531	NASDAQ	AKAM	Wed, Nov 30, 2005	19.82	20.02	19.56	19.96
1530	NASDAQ	AKAM	Tue, Nov 29, 2005	19.65	20.23	19.40	19.76
1529	NASDAQ	AKAM	Mon, Nov 28, 2005	20.58	20.75	19.48	19.75
1528	NASDAQ	AKAM	Fri, Nov 25, 2005	19.81	20.90	19.69	20.50
1527	NASDAQ	AKAM	Wed, Nov 23, 2005	19.22	20.13	19.17	19.68
1526	NASDAQ	AKAM	Tue, Nov 22, 2005	17.52	19.36	17.36	19.21
1525	NASDAQ	AKAM	Mon, Nov 21, 2005	16.80	17.15	16.53	17.05
1524	NASDAQ	AKAM	Fri, Nov 18, 2005	17.06	17.09	16.91	16.99
1523	NASDAQ	AKAM	Thu, Nov 17, 2005	17.07	17.19	16.87	16.99
1522	NASDAQ	AKAM	Wed, Nov 16, 2005	17.06	17.10	16.83	16.96
1521	NASDAQ	AKAM	Tue, Nov 15, 2005	17.40	17.47	16.81	16.96
1520	NASDAQ	AKAM	Mon, Nov 14, 2005	17.28	17.65	17.15	17.36
1519	NASDAQ	AKAM	Fri, Nov 11, 2005	16.89	17.07	16.89	17.02
1518	NASDAQ	AKAM	Thu, Nov 10, 2005	16.75	17.00	16.60	16.93
1517	NASDAQ	AKAM	Wed, Nov 9, 2005	16.37	16.68	16.07	16.68
1516	NASDAQ	AKAM	Tue, Nov 8, 2005	16.69	16.69	16.30	16.42
1515	NASDAQ	AKAM	Mon, Nov 7, 2005	17.23	17.23	16.61	16.69
1514	NASDAQ	AKAM	Fri, Nov 4, 2005	16.56	16.82	16.51	16.69
1513	NASDAQ	AKAM	Thu, Nov 3, 2005	16.50	16.63	16.45	16.59
1512	NASDAQ	AKAM	Wed, Nov 2, 2005	16.60	16.69	16.41	16.45
1511	NASDAQ	AKAM	Tue, Nov 1, 2005	16.92	17.00	16.45	16.70
1510	NASDAQ	AKAM	Mon, Oct 31, 2005	16.90	17.46	16.79	17.34
1509	NASDAQ	AKAM	Fri, Oct 28, 2005	16.69	16.98	16.10	16.84
1508	NASDAQ	AKAM	Thu, Oct 27, 2005	16.99	17.00	16.52	16.63
1507	NASDAQ	AKAM	Wed, Oct 26, 2005	17.05	17.10	16.42	16.89
1506	NASDAQ	AKAM	Tue, Oct 25, 2005	17.30	17.33	16.80	16.97
1505	NASDAQ	AKAM	Mon, Oct 24, 2005	17.43	17.49	16.93	17.30
1504	NASDAQ	AKAM	Fri, Oct 21, 2005	17.25	17.54	17.22	17.25
1503	NASDAQ	AKAM	Thu, Oct 20, 2005	17.02	17.49	17.02	17.36
1502	NASDAQ	AKAM	Wed, Oct 19, 2005	16.44	17.15	16.44	17.10
1501	NASDAQ	AKAM	Tue, Oct 18, 2005	16.95	17.00	16.40	16.60
1500	NASDAQ	AKAM	Mon, Oct 17, 2005	16.12	16.99	15.99	16.95
1499	NASDAQ	AKAM	Fri, Oct 14, 2005	16.00	16.14	15.70	16.10
1498	NASDAQ	AKAM	Thu, Oct 13, 2005	15.48	15.95	15.27	15.89
1497	NASDAQ	AKAM	Wed, Oct 12, 2005	15.90	15.90	15.47	15.52
1496	NASDAQ	AKAM	Tue, Oct 11, 2005	16.00	16.11	15.68	15.92
1495	NASDAQ	AKAM	Mon, Oct 10, 2005	16.10	16.14	15.91	16.07
1494	NASDAQ	AKAM	Fri, Oct 7, 2005	15.93	16.23	15.91	16.05
1493	NASDAQ	AKAM	Thu, Oct 6, 2005	16.20	16.24	15.71	16.00
1492	NASDAQ	AKAM	Wed, Oct 5, 2005	16.47	16.69	15.90	16.02
1491	NASDAQ	AKAM	Tue, Oct 4, 2005	16.67	16.89	16.42	16.49
1490	NASDAQ	AKAM	Mon, Oct 3, 2005	15.96	16.73	15.87	16.67
1489	NASDAQ	AKAM	Fri, Sep 30, 2005	15.25	16.00	15.20	15.95
1488	NASDAQ	AKAM	Thu, Sep 29, 2005	14.67	15.24	14.58	15.16
1487	NASDAQ	AKAM	Wed, Sep 28, 2005	14.24	14.70	14.24	14.63
1486	NASDAQ	AKAM	Tue, Sep 27, 2005	14.20	14.35	14.13	14.30
1485	NASDAQ	AKAM	Mon, Sep 26, 2005	14.10	14.25	14.00	14.22
1484	NASDAQ	AKAM	Fri, Sep 23, 2005	13.87	14.09	13.83	13.94
1483	NASDAQ	AKAM	Thu, Sep 22, 2005	13.65	14.02	13.40	13.95
1482	NASDAQ	AKAM	Wed, Sep 21, 2005	13.83	13.83	13.50	13.54
1481	NASDAQ	AKAM	Tue, Sep 20, 2005	14.01	14.01	13.69	13.92
1480	NASDAQ	AKAM	Mon, Sep 19, 2005	13.82	14.04	13.78	13.84
1479	NASDAQ	AKAM	Fri, Sep 16, 2005	13.72	13.91	13.72	13.91
1478	NASDAQ	AKAM	Thu, Sep 15, 2005	13.51	13.89	13.51	13.73
1477	NASDAQ	AKAM	Wed, Sep 14, 2005	13.72	13.72	13.36	13.55
1476	NASDAQ	AKAM	Tue, Sep 13, 2005	13.64	13.80	13.45	13.64
1475	NASDAQ	AKAM	Mon, Sep 12, 2005	13.58	13.74	13.55	13.63
1474	NASDAQ	AKAM	Fri, Sep 9, 2005	13.57	13.72	13.26	13.65
1473	NASDAQ	AKAM	Thu, Sep 8, 2005	13.99	14.00	13.55	13.56
1472	NASDAQ	AKAM	Wed, Sep 7, 2005	13.90	14.00	13.78	13.94
1471	NASDAQ	AKAM	Tue, Sep 6, 2005	13.86	14.01	13.80	13.96
1470	NASDAQ	AKAM	Fri, Sep 2, 2005	13.95	14.00	13.80	13.87
1469	NASDAQ	AKAM	Thu, Sep 1, 2005	13.77	14.03	13.72	13.91
1468	NASDAQ	AKAM	Wed, Aug 31, 2005	14.07	14.13	13.65	13.84
1467	NASDAQ	AKAM	Tue, Aug 30, 2005	13.89	14.20	13.83	13.98
1466	NASDAQ	AKAM	Mon, Aug 29, 2005	13.67	14.04	13.63	13.87
1465	NASDAQ	AKAM	Fri, Aug 26, 2005	13.75	13.96	13.62	13.74
1464	NASDAQ	AKAM	Thu, Aug 25, 2005	14.20	14.21	13.53	13.84
1463	NASDAQ	AKAM	Wed, Aug 24, 2005	14.64	14.67	13.88	14.14
1462	NASDAQ	AKAM	Tue, Aug 23, 2005	15.00	15.08	14.67	14.69
1461	NASDAQ	AKAM	Mon, Aug 22, 2005	14.99	15.05	14.88	15.03
1460	NASDAQ	AKAM	Fri, Aug 19, 2005	15.00	15.11	14.77	14.85
1459	NASDAQ	AKAM	Thu, Aug 18, 2005	14.47	15.04	14.29	14.88
1458	NASDAQ	AKAM	Wed, Aug 17, 2005	14.28	14.59	14.16	14.55
1457	NASDAQ	AKAM	Tue, Aug 16, 2005	14.38	14.48	14.21	14.34
1456	NASDAQ	AKAM	Mon, Aug 15, 2005	14.50	14.60	14.23	14.48
1455	NASDAQ	AKAM	Fri, Aug 12, 2005	14.53	14.69	14.40	14.49
1454	NASDAQ	AKAM	Thu, Aug 11, 2005	14.41	14.61	14.37	14.60
1453	NASDAQ	AKAM	Wed, Aug 10, 2005	15.06	15.17	14.38	14.49
1452	NASDAQ	AKAM	Tue, Aug 9, 2005	15.23	15.39	14.87	15.04
1451	NASDAQ	AKAM	Mon, Aug 8, 2005	15.13	15.36	15.11	15.27
1450	NASDAQ	AKAM	Fri, Aug 5, 2005	15.02	15.18	15.02	15.12
1449	NASDAQ	AKAM	Thu, Aug 4, 2005	15.19	15.31	15.03	15.06
1448	NASDAQ	AKAM	Wed, Aug 3, 2005	15.35	15.47	15.05	15.21
1447	NASDAQ	AKAM	Tue, Aug 2, 2005	15.50	15.66	15.31	15.35
1446	NASDAQ	AKAM	Mon, Aug 1, 2005	15.28	15.54	15.15	15.38
1445	NASDAQ	AKAM	Fri, Jul 29, 2005	15.23	15.57	15.00	15.27
1444	NASDAQ	AKAM	Thu, Jul 28, 2005	14.91	15.66	14.90	15.19
1443	NASDAQ	AKAM	Wed, Jul 27, 2005	14.55	15.20	14.47	15.00
1442	NASDAQ	AKAM	Tue, Jul 26, 2005	14.50	14.90	14.39	14.48
1441	NASDAQ	AKAM	Mon, Jul 25, 2005	14.60	15.00	14.44	14.46
1440	NASDAQ	AKAM	Fri, Jul 22, 2005	14.50	14.92	14.38	14.57
1439	NASDAQ	AKAM	Thu, Jul 21, 2005	14.90	14.97	14.39	14.46
1438	NASDAQ	AKAM	Wed, Jul 20, 2005	14.70	14.98	14.65	14.84
1437	NASDAQ	AKAM	Tue, Jul 19, 2005	14.45	14.97	14.44	14.89
1436	NASDAQ	AKAM	Mon, Jul 18, 2005	14.60	14.65	14.42	14.50
1435	NASDAQ	AKAM	Fri, Jul 15, 2005	14.70	14.76	14.36	14.54
1434	NASDAQ	AKAM	Thu, Jul 14, 2005	14.40	14.83	14.40	14.69
1433	NASDAQ	AKAM	Wed, Jul 13, 2005	14.41	14.49	14.23	14.33
1432	NASDAQ	AKAM	Tue, Jul 12, 2005	14.37	14.60	14.15	14.32
1431	NASDAQ	AKAM	Mon, Jul 11, 2005	14.04	14.49	13.68	14.32
1430	NASDAQ	AKAM	Fri, Jul 8, 2005	13.89	14.22	13.83	13.97
1429	NASDAQ	AKAM	Thu, Jul 7, 2005	13.75	13.85	13.30	13.81
1428	NASDAQ	AKAM	Wed, Jul 6, 2005	13.14	13.91	13.13	13.76
1427	NASDAQ	AKAM	Tue, Jul 5, 2005	13.17	13.38	13.13	13.21
1426	NASDAQ	AKAM	Fri, Jul 1, 2005	13.09	13.32	13.02	13.16
1425	NASDAQ	AKAM	Thu, Jun 30, 2005	13.49	13.49	13.05	13.13
1424	NASDAQ	AKAM	Wed, Jun 29, 2005	13.61	13.77	13.25	13.38
1423	NASDAQ	AKAM	Tue, Jun 28, 2005	13.27	13.70	13.25	13.61
1422	NASDAQ	AKAM	Mon, Jun 27, 2005	13.56	13.59	13.06	13.20
1421	NASDAQ	AKAM	Fri, Jun 24, 2005	13.67	14.10	13.57	13.59
1420	NASDAQ	AKAM	Thu, Jun 23, 2005	14.05	14.09	13.67	13.70
1419	NASDAQ	AKAM	Wed, Jun 22, 2005	14.05	14.10	13.84	14.03
1418	NASDAQ	AKAM	Tue, Jun 21, 2005	14.05	14.16	13.87	13.99
1417	NASDAQ	AKAM	Mon, Jun 20, 2005	14.13	14.34	13.93	14.07
1416	NASDAQ	AKAM	Fri, Jun 17, 2005	14.68	14.80	14.14	14.18
1415	NASDAQ	AKAM	Thu, Jun 16, 2005	14.20	14.70	14.20	14.65
1414	NASDAQ	AKAM	Wed, Jun 15, 2005	14.13	14.28	14.10	14.22
1413	NASDAQ	AKAM	Tue, Jun 14, 2005	14.04	14.24	14.01	14.06
1412	NASDAQ	AKAM	Mon, Jun 13, 2005	13.80	14.17	13.77	14.05
1411	NASDAQ	AKAM	Fri, Jun 10, 2005	13.95	14.05	13.75	13.97
1410	NASDAQ	AKAM	Thu, Jun 9, 2005	13.83	14.07	13.62	13.88
1409	NASDAQ	AKAM	Wed, Jun 8, 2005	14.22	14.32	13.85	13.89
1408	NASDAQ	AKAM	Tue, Jun 7, 2005	14.27	14.74	14.00	14.14
1407	NASDAQ	AKAM	Mon, Jun 6, 2005	13.72	13.96	13.71	13.95
1406	NASDAQ	AKAM	Fri, Jun 3, 2005	13.91	14.05	13.72	13.74
1405	NASDAQ	AKAM	Thu, Jun 2, 2005	13.96	14.36	13.86	13.91
1404	NASDAQ	AKAM	Wed, Jun 1, 2005	13.96	14.18	13.90	14.06
1403	NASDAQ	AKAM	Tue, May 31, 2005	13.71	14.13	13.64	14.04
1402	NASDAQ	AKAM	Fri, May 27, 2005	13.93	14.07	13.60	13.79
1401	NASDAQ	AKAM	Thu, May 26, 2005	12.93	13.84	12.68	13.79
1400	NASDAQ	AKAM	Wed, May 25, 2005	12.70	12.98	12.59	12.76
1399	NASDAQ	AKAM	Tue, May 24, 2005	12.80	12.95	12.60	12.85
1398	NASDAQ	AKAM	Mon, May 23, 2005	12.20	12.60	12.12	12.57
1397	NASDAQ	AKAM	Fri, May 20, 2005	12.24	12.37	12.04	12.30
1396	NASDAQ	AKAM	Thu, May 19, 2005	12.05	12.36	11.90	12.36
1395	NASDAQ	AKAM	Wed, May 18, 2005	11.37	12.14	11.37	11.99
1394	NASDAQ	AKAM	Tue, May 17, 2005	11.32	11.50	11.19	11.39
1393	NASDAQ	AKAM	Mon, May 16, 2005	11.78	11.78	11.14	11.45
1392	NASDAQ	AKAM	Fri, May 13, 2005	11.58	11.93	11.52	11.74
1391	NASDAQ	AKAM	Thu, May 12, 2005	11.50	11.61	11.40	11.53
1390	NASDAQ	AKAM	Wed, May 11, 2005	11.53	11.55	11.32	11.45
1389	NASDAQ	AKAM	Tue, May 10, 2005	11.60	11.67	11.43	11.43
1388	NASDAQ	AKAM	Mon, May 9, 2005	11.41	11.63	11.38	11.56
1387	NASDAQ	AKAM	Fri, May 6, 2005	11.60	11.63	11.39	11.49
1386	NASDAQ	AKAM	Thu, May 5, 2005	11.75	11.75	11.44	11.54
1385	NASDAQ	AKAM	Wed, May 4, 2005	11.58	11.72	11.51	11.67
1384	NASDAQ	AKAM	Tue, May 3, 2005	11.57	11.69	11.50	11.52
1383	NASDAQ	AKAM	Mon, May 2, 2005	11.96	11.97	11.45	11.57
1382	NASDAQ	AKAM	Fri, Apr 29, 2005	12.30	12.30	11.53	11.81
1381	NASDAQ	AKAM	Thu, Apr 28, 2005	12.48	12.68	11.86	12.21
1380	NASDAQ	AKAM	Wed, Apr 27, 2005	12.55	12.65	12.33	12.42
1379	NASDAQ	AKAM	Tue, Apr 26, 2005	12.83	13.06	12.56	12.57
1378	NASDAQ	AKAM	Mon, Apr 25, 2005	12.42	13.22	12.40	12.91
1377	NASDAQ	AKAM	Fri, Apr 22, 2005	12.75	12.76	12.46	12.50
1376	NASDAQ	AKAM	Thu, Apr 21, 2005	12.56	12.79	12.56	12.75
1375	NASDAQ	AKAM	Wed, Apr 20, 2005	12.51	12.60	12.44	12.47
1374	NASDAQ	AKAM	Tue, Apr 19, 2005	12.69	12.70	12.01	12.32
1373	NASDAQ	AKAM	Mon, Apr 18, 2005	12.22	12.54	12.22	12.50
1372	NASDAQ	AKAM	Fri, Apr 15, 2005	12.61	12.65	12.27	12.29
1371	NASDAQ	AKAM	Thu, Apr 14, 2005	12.87	13.24	12.65	12.68
1370	NASDAQ	AKAM	Wed, Apr 13, 2005	12.91	13.06	12.85	12.90
1369	NASDAQ	AKAM	Tue, Apr 12, 2005	12.41	13.15	12.41	12.92
1368	NASDAQ	AKAM	Mon, Apr 11, 2005	12.40	12.59	12.37	12.51
1367	NASDAQ	AKAM	Fri, Apr 8, 2005	12.33	12.70	12.33	12.41
1366	NASDAQ	AKAM	Thu, Apr 7, 2005	12.40	12.60	12.30	12.40
1365	NASDAQ	AKAM	Wed, Apr 6, 2005	12.58	12.76	12.40	12.42
1364	NASDAQ	AKAM	Tue, Apr 5, 2005	12.72	12.91	12.53	12.70
1363	NASDAQ	AKAM	Mon, Apr 4, 2005	12.63	12.92	12.39	12.84
1362	NASDAQ	AKAM	Fri, Apr 1, 2005	12.72	12.87	12.42	12.51
1361	NASDAQ	AKAM	Thu, Mar 31, 2005	12.57	12.83	12.51	12.73
1360	NASDAQ	AKAM	Wed, Mar 30, 2005	12.22	12.80	12.22	12.70
1359	NASDAQ	AKAM	Tue, Mar 29, 2005	12.36	12.43	12.13	12.13
1358	NASDAQ	AKAM	Mon, Mar 28, 2005	12.34	12.60	12.31	12.45
1357	NASDAQ	AKAM	Thu, Mar 24, 2005	12.64	12.73	12.33	12.35
1356	NASDAQ	AKAM	Wed, Mar 23, 2005	12.29	12.60	12.29	12.55
1355	NASDAQ	AKAM	Tue, Mar 22, 2005	12.15	12.60	12.15	12.35
1354	NASDAQ	AKAM	Mon, Mar 21, 2005	12.02	12.26	11.97	12.06
1353	NASDAQ	AKAM	Fri, Mar 18, 2005	12.13	12.21	11.95	12.09
1352	NASDAQ	AKAM	Thu, Mar 17, 2005	11.47	12.42	11.40	12.14
1351	NASDAQ	AKAM	Wed, Mar 16, 2005	10.80	11.53	10.75	11.47
1350	NASDAQ	AKAM	Tue, Mar 15, 2005	10.90	11.00	10.73	10.79
1349	NASDAQ	AKAM	Mon, Mar 14, 2005	11.02	11.10	10.75	10.90
1348	NASDAQ	AKAM	Fri, Mar 11, 2005	10.96	11.07	10.80	11.00
1347	NASDAQ	AKAM	Thu, Mar 10, 2005	11.15	11.25	10.84	10.95
1346	NASDAQ	AKAM	Wed, Mar 9, 2005	11.30	11.44	11.05	11.13
1345	NASDAQ	AKAM	Tue, Mar 8, 2005	11.55	11.67	11.28	11.38
1344	NASDAQ	AKAM	Mon, Mar 7, 2005	11.50	11.59	11.35	11.48
1343	NASDAQ	AKAM	Fri, Mar 4, 2005	11.22	11.49	11.05	11.40
1342	NASDAQ	AKAM	Thu, Mar 3, 2005	11.20	11.23	11.01	11.05
1341	NASDAQ	AKAM	Wed, Mar 2, 2005	10.95	11.16	10.75	11.00
1340	NASDAQ	AKAM	Tue, Mar 1, 2005	11.01	11.14	10.97	10.97
1339	NASDAQ	AKAM	Mon, Feb 28, 2005	11.05	11.23	11.00	11.01
1338	NASDAQ	AKAM	Fri, Feb 25, 2005	11.29	11.46	11.07	11.09
1337	NASDAQ	AKAM	Thu, Feb 24, 2005	11.35	11.54	10.96	11.27
1336	NASDAQ	AKAM	Wed, Feb 23, 2005	12.08	12.19	11.51	11.56
1335	NASDAQ	AKAM	Tue, Feb 22, 2005	12.05	12.44	11.95	12.04
1334	NASDAQ	AKAM	Fri, Feb 18, 2005	12.00	12.50	11.88	12.21
1333	NASDAQ	AKAM	Thu, Feb 17, 2005	11.10	11.18	10.64	10.76
1332	NASDAQ	AKAM	Wed, Feb 16, 2005	11.30	11.39	10.92	10.98
1331	NASDAQ	AKAM	Tue, Feb 15, 2005	11.57	11.59	11.22	11.38
1330	NASDAQ	AKAM	Mon, Feb 14, 2005	11.26	11.58	11.24	11.42
1329	NASDAQ	AKAM	Fri, Feb 11, 2005	11.10	11.51	11.03	11.40
1328	NASDAQ	AKAM	Thu, Feb 10, 2005	11.60	11.74	10.85	11.23
1327	NASDAQ	AKAM	Wed, Feb 9, 2005	11.73	11.86	11.47	11.47
1326	NASDAQ	AKAM	Tue, Feb 8, 2005	11.89	12.02	11.67	11.75
1325	NASDAQ	AKAM	Mon, Feb 7, 2005	12.10	12.18	11.86	11.89
1324	NASDAQ	AKAM	Fri, Feb 4, 2005	12.37	12.46	11.90	12.08
1323	NASDAQ	AKAM	Thu, Feb 3, 2005	12.90	12.98	12.66	12.76
1322	NASDAQ	AKAM	Wed, Feb 2, 2005	13.13	13.26	12.91	12.99
1321	NASDAQ	AKAM	Tue, Feb 1, 2005	13.10	13.32	13.00	13.08
1320	NASDAQ	AKAM	Mon, Jan 31, 2005	12.85	13.18	12.75	13.10
1319	NASDAQ	AKAM	Fri, Jan 28, 2005	12.60	13.11	12.50	12.69
1318	NASDAQ	AKAM	Thu, Jan 27, 2005	12.81	12.83	12.53	12.66
1317	NASDAQ	AKAM	Wed, Jan 26, 2005	12.30	12.90	12.28	12.77
1316	NASDAQ	AKAM	Tue, Jan 25, 2005	12.21	12.54	12.17	12.26
1315	NASDAQ	AKAM	Mon, Jan 24, 2005	12.30	12.35	12.06	12.12
1314	NASDAQ	AKAM	Fri, Jan 21, 2005	12.30	12.50	12.15	12.20
1313	NASDAQ	AKAM	Thu, Jan 20, 2005	12.10	12.53	12.04	12.31
1312	NASDAQ	AKAM	Wed, Jan 19, 2005	12.99	12.99	12.19	12.25
1311	NASDAQ	AKAM	Tue, Jan 18, 2005	12.54	12.98	12.48	12.86
1310	NASDAQ	AKAM	Fri, Jan 14, 2005	12.44	12.59	12.35	12.54
1309	NASDAQ	AKAM	Thu, Jan 13, 2005	12.61	12.80	12.25	12.26
1308	NASDAQ	AKAM	Wed, Jan 12, 2005	11.80	12.08	11.72	12.08
1307	NASDAQ	AKAM	Tue, Jan 11, 2005	12.05	12.13	11.66	11.67
1306	NASDAQ	AKAM	Mon, Jan 10, 2005	12.16	12.30	12.09	12.13
1305	NASDAQ	AKAM	Fri, Jan 7, 2005	12.30	12.48	12.12	12.15
1304	NASDAQ	AKAM	Thu, Jan 6, 2005	12.06	12.16	11.90	11.94
1303	NASDAQ	AKAM	Wed, Jan 5, 2005	12.19	12.30	11.98	12.00
1302	NASDAQ	AKAM	Tue, Jan 4, 2005	12.70	12.80	12.11	12.20
1301	NASDAQ	AKAM	Mon, Jan 3, 2005	13.00	13.24	12.64	12.82
1300	NASDAQ	AKAM	Fri, Dec 31, 2004	13.26	13.26	12.99	13.03
1299	NASDAQ	AKAM	Thu, Dec 30, 2004	13.14	13.35	13.08	13.21
1298	NASDAQ	AKAM	Wed, Dec 29, 2004	12.90	13.34	12.90	13.24
1297	NASDAQ	AKAM	Tue, Dec 28, 2004	12.99	13.03	12.85	12.93
1296	NASDAQ	AKAM	Mon, Dec 27, 2004	12.45	12.95	12.45	12.93
1295	NASDAQ	AKAM	Thu, Dec 23, 2004	12.25	12.58	12.23	12.45
1294	NASDAQ	AKAM	Wed, Dec 22, 2004	12.37	12.45	12.28	12.37
1293	NASDAQ	AKAM	Tue, Dec 21, 2004	12.23	12.35	12.10	12.30
1292	NASDAQ	AKAM	Mon, Dec 20, 2004	12.10	12.37	11.99	12.05
1291	NASDAQ	AKAM	Fri, Dec 17, 2004	12.38	12.38	11.99	12.01
1290	NASDAQ	AKAM	Thu, Dec 16, 2004	12.33	13.32	12.10	12.38
1289	NASDAQ	AKAM	Wed, Dec 15, 2004	11.90	12.80	11.15	12.69
1288	NASDAQ	AKAM	Tue, Dec 14, 2004	12.37	12.55	11.89	11.95
1287	NASDAQ	AKAM	Mon, Dec 13, 2004	12.95	12.95	12.33	12.45
1286	NASDAQ	AKAM	Fri, Dec 10, 2004	12.55	12.88	12.50	12.73
1285	NASDAQ	AKAM	Thu, Dec 9, 2004	12.50	12.62	12.05	12.50
1284	NASDAQ	AKAM	Wed, Dec 8, 2004	13.35	13.46	12.51	12.58
1283	NASDAQ	AKAM	Tue, Dec 7, 2004	13.31	13.88	13.23	13.28
1282	NASDAQ	AKAM	Mon, Dec 6, 2004	13.16	13.45	13.10	13.37
1281	NASDAQ	AKAM	Fri, Dec 3, 2004	13.10	13.24	13.01	13.11
1280	NASDAQ	AKAM	Thu, Dec 2, 2004	12.90	13.22	12.76	13.03
1279	NASDAQ	AKAM	Wed, Dec 1, 2004	12.86	13.10	12.86	13.03
1278	NASDAQ	AKAM	Tue, Nov 30, 2004	12.72	13.10	12.65	12.95
1277	NASDAQ	AKAM	Mon, Nov 29, 2004	13.40	13.48	12.71	12.75
1276	NASDAQ	AKAM	Fri, Nov 26, 2004	13.20	13.39	13.18	13.30
1275	NASDAQ	AKAM	Wed, Nov 24, 2004	12.99	13.41	12.80	13.35
1274	NASDAQ	AKAM	Tue, Nov 23, 2004	13.01	13.18	12.80	12.90
1273	NASDAQ	AKAM	Mon, Nov 22, 2004	12.79	12.79	12.49	12.62
1272	NASDAQ	AKAM	Fri, Nov 19, 2004	13.44	13.54	12.73	12.80
1271	NASDAQ	AKAM	Thu, Nov 18, 2004	12.91	13.49	12.85	13.45
1270	NASDAQ	AKAM	Wed, Nov 17, 2004	13.25	13.39	12.99	13.05
1269	NASDAQ	AKAM	Tue, Nov 16, 2004	13.53	13.59	13.03	13.14
1268	NASDAQ	AKAM	Mon, Nov 15, 2004	13.46	13.68	12.90	13.54
1267	NASDAQ	AKAM	Fri, Nov 12, 2004	13.33	13.46	13.02	13.23
1266	NASDAQ	AKAM	Thu, Nov 11, 2004	12.90	13.30	12.67	13.19
1265	NASDAQ	AKAM	Wed, Nov 10, 2004	12.67	12.86	12.44	12.70
1264	NASDAQ	AKAM	Tue, Nov 9, 2004	12.90	12.95	12.40	12.60
1263	NASDAQ	AKAM	Mon, Nov 8, 2004	13.52	13.57	12.85	12.91
1262	NASDAQ	AKAM	Fri, Nov 5, 2004	13.98	14.05	13.38	13.49
1261	NASDAQ	AKAM	Thu, Nov 4, 2004	13.96	13.97	13.35	13.73
1260	NASDAQ	AKAM	Wed, Nov 3, 2004	14.48	14.49	13.77	13.97
1259	NASDAQ	AKAM	Tue, Nov 2, 2004	14.20	14.29	13.90	14.00
1258	NASDAQ	AKAM	Mon, Nov 1, 2004	13.97	14.19	13.88	13.99
1257	NASDAQ	AKAM	Fri, Oct 29, 2004	14.63	14.90	13.05	13.85
1256	NASDAQ	AKAM	Thu, Oct 28, 2004	14.81	15.95	14.28	14.57
1255	NASDAQ	AKAM	Wed, Oct 27, 2004	15.11	16.50	15.06	16.42
1254	NASDAQ	AKAM	Tue, Oct 26, 2004	14.86	15.38	14.74	15.01
1253	NASDAQ	AKAM	Mon, Oct 25, 2004	14.89	15.17	14.69	14.89
1252	NASDAQ	AKAM	Fri, Oct 22, 2004	15.23	15.48	15.00	15.00
1251	NASDAQ	AKAM	Thu, Oct 21, 2004	15.04	15.48	14.88	15.30
1250	NASDAQ	AKAM	Wed, Oct 20, 2004	15.16	15.30	14.81	14.88
1249	NASDAQ	AKAM	Tue, Oct 19, 2004	15.50	15.64	15.07	15.12
1248	NASDAQ	AKAM	Mon, Oct 18, 2004	14.85	15.44	14.77	15.44
1247	NASDAQ	AKAM	Fri, Oct 15, 2004	15.41	15.60	14.95	14.98
1246	NASDAQ	AKAM	Thu, Oct 14, 2004	15.35	15.59	15.11	15.47
1245	NASDAQ	AKAM	Wed, Oct 13, 2004	15.62	15.90	15.30	15.44
1244	NASDAQ	AKAM	Tue, Oct 12, 2004	14.99	15.63	14.90	15.34
1243	NASDAQ	AKAM	Mon, Oct 11, 2004	15.06	15.31	15.05	15.28
1242	NASDAQ	AKAM	Fri, Oct 8, 2004	15.21	15.54	15.11	15.13
1241	NASDAQ	AKAM	Thu, Oct 7, 2004	15.67	16.14	15.27	15.44
1240	NASDAQ	AKAM	Wed, Oct 6, 2004	15.01	15.80	14.85	15.72
1239	NASDAQ	AKAM	Tue, Oct 5, 2004	15.20	15.45	14.92	15.14
1238	NASDAQ	AKAM	Mon, Oct 4, 2004	14.75	15.50	14.69	15.24
1237	NASDAQ	AKAM	Fri, Oct 1, 2004	14.00	14.68	13.91	14.50
1236	NASDAQ	AKAM	Thu, Sep 30, 2004	14.08	14.19	13.93	14.05
1235	NASDAQ	AKAM	Wed, Sep 29, 2004	13.98	14.24	13.90	14.02
1234	NASDAQ	AKAM	Tue, Sep 28, 2004	13.82	14.04	13.64	13.91
1233	NASDAQ	AKAM	Mon, Sep 27, 2004	14.06	14.10	13.58	13.59
1232	NASDAQ	AKAM	Fri, Sep 24, 2004	14.53	14.54	14.08	14.19
1231	NASDAQ	AKAM	Thu, Sep 23, 2004	14.54	14.58	14.33	14.47
1230	NASDAQ	AKAM	Wed, Sep 22, 2004	14.48	14.65	14.43	14.50
1229	NASDAQ	AKAM	Tue, Sep 21, 2004	14.84	14.86	14.54	14.68
1228	NASDAQ	AKAM	Mon, Sep 20, 2004	14.80	15.09	14.46	14.61
1227	NASDAQ	AKAM	Fri, Sep 17, 2004	14.94	14.94	14.69	14.93
1226	NASDAQ	AKAM	Thu, Sep 16, 2004	14.74	15.23	14.61	14.90
1225	NASDAQ	AKAM	Wed, Sep 15, 2004	15.05	15.24	14.65	14.70
1224	NASDAQ	AKAM	Tue, Sep 14, 2004	14.31	15.41	14.22	15.35
1223	NASDAQ	AKAM	Mon, Sep 13, 2004	14.17	14.63	14.17	14.26
1222	NASDAQ	AKAM	Fri, Sep 10, 2004	13.54	14.29	13.50	14.21
1221	NASDAQ	AKAM	Thu, Sep 9, 2004	13.55	13.69	13.25	13.55
1220	NASDAQ	AKAM	Wed, Sep 8, 2004	13.51	13.79	13.38	13.41
1219	NASDAQ	AKAM	Tue, Sep 7, 2004	13.35	13.80	13.30	13.47
1218	NASDAQ	AKAM	Fri, Sep 3, 2004	13.26	13.57	13.16	13.17
1217	NASDAQ	AKAM	Thu, Sep 2, 2004	13.21	13.60	13.20	13.52
1216	NASDAQ	AKAM	Wed, Sep 1, 2004	13.53	13.67	13.18	13.30
1215	NASDAQ	AKAM	Tue, Aug 31, 2004	13.69	13.79	13.20	13.45
1214	NASDAQ	AKAM	Mon, Aug 30, 2004	13.86	14.04	13.63	13.64
1213	NASDAQ	AKAM	Fri, Aug 27, 2004	14.05	14.27	14.00	14.13
1212	NASDAQ	AKAM	Thu, Aug 26, 2004	14.30	14.38	13.78	13.94
1211	NASDAQ	AKAM	Wed, Aug 25, 2004	13.77	14.50	13.76	14.38
1210	NASDAQ	AKAM	Tue, Aug 24, 2004	13.93	14.15	13.77	13.90
1209	NASDAQ	AKAM	Mon, Aug 23, 2004	14.35	14.35	13.83	13.88
1208	NASDAQ	AKAM	Fri, Aug 20, 2004	14.10	14.48	13.92	14.23
1207	NASDAQ	AKAM	Thu, Aug 19, 2004	13.63	14.36	13.61	14.26
1206	NASDAQ	AKAM	Wed, Aug 18, 2004	12.82	13.77	12.78	13.71
1205	NASDAQ	AKAM	Tue, Aug 17, 2004	13.00	13.25	12.85	13.10
1204	NASDAQ	AKAM	Mon, Aug 16, 2004	12.45	12.93	12.45	12.72
1203	NASDAQ	AKAM	Fri, Aug 13, 2004	12.77	13.02	12.36	12.52
1202	NASDAQ	AKAM	Thu, Aug 12, 2004	12.67	12.90	12.40	12.59
1201	NASDAQ	AKAM	Wed, Aug 11, 2004	12.43	12.98	11.90	12.82
1200	NASDAQ	AKAM	Tue, Aug 10, 2004	12.60	12.94	12.26	12.78
1199	NASDAQ	AKAM	Mon, Aug 9, 2004	12.69	13.19	12.25	12.44
1198	NASDAQ	AKAM	Fri, Aug 6, 2004	12.74	13.27	12.35	12.63
1197	NASDAQ	AKAM	Thu, Aug 5, 2004	14.02	14.18	12.92	12.96
1196	NASDAQ	AKAM	Wed, Aug 4, 2004	13.89	13.93	13.45	13.75
1195	NASDAQ	AKAM	Tue, Aug 3, 2004	14.69	14.69	14.01	14.01
1194	NASDAQ	AKAM	Mon, Aug 2, 2004	14.52	15.01	14.40	14.67
1193	NASDAQ	AKAM	Fri, Jul 30, 2004	14.78	15.11	14.50	14.93
1192	NASDAQ	AKAM	Thu, Jul 29, 2004	13.95	14.82	13.95	14.79
1191	NASDAQ	AKAM	Wed, Jul 28, 2004	13.78	14.32	13.30	14.04
1190	NASDAQ	AKAM	Tue, Jul 27, 2004	13.96	14.64	13.71	14.54
1189	NASDAQ	AKAM	Mon, Jul 26, 2004	13.97	14.20	13.39	13.75
1188	NASDAQ	AKAM	Fri, Jul 23, 2004	14.24	14.41	13.87	13.93
1187	NASDAQ	AKAM	Thu, Jul 22, 2004	13.80	14.63	13.32	14.55
1186	NASDAQ	AKAM	Wed, Jul 21, 2004	15.47	15.48	13.75	13.99
1185	NASDAQ	AKAM	Tue, Jul 20, 2004	13.90	15.38	13.90	15.17
1184	NASDAQ	AKAM	Mon, Jul 19, 2004	14.75	14.77	13.33	13.97
1183	NASDAQ	AKAM	Fri, Jul 16, 2004	14.73	14.95	14.48	14.64
1182	NASDAQ	AKAM	Thu, Jul 15, 2004	14.72	14.96	14.42	14.54
1181	NASDAQ	AKAM	Wed, Jul 14, 2004	14.57	14.97	14.07	14.64
1180	NASDAQ	AKAM	Tue, Jul 13, 2004	15.40	15.64	14.85	14.85
1179	NASDAQ	AKAM	Mon, Jul 12, 2004	15.55	15.67	15.10	15.35
1178	NASDAQ	AKAM	Fri, Jul 9, 2004	15.66	15.79	15.35	15.71
1177	NASDAQ	AKAM	Thu, Jul 8, 2004	15.99	16.20	15.01	15.24
1176	NASDAQ	AKAM	Wed, Jul 7, 2004	16.34	16.95	16.30	16.69
1175	NASDAQ	AKAM	Tue, Jul 6, 2004	17.12	17.13	16.36	16.38
1174	NASDAQ	AKAM	Fri, Jul 2, 2004	17.48	17.70	17.06	17.28
1173	NASDAQ	AKAM	Thu, Jul 1, 2004	17.85	17.95	17.03	17.68
1172	NASDAQ	AKAM	Wed, Jun 30, 2004	17.98	18.27	17.56	17.95
1171	NASDAQ	AKAM	Tue, Jun 29, 2004	17.65	17.97	17.55	17.75
1170	NASDAQ	AKAM	Mon, Jun 28, 2004	17.91	18.00	17.25	17.60
1169	NASDAQ	AKAM	Fri, Jun 25, 2004	16.02	18.47	16.02	17.45
1168	NASDAQ	AKAM	Thu, Jun 24, 2004	16.21	16.49	15.91	16.02
1167	NASDAQ	AKAM	Wed, Jun 23, 2004	15.30	16.38	15.22	16.27
1166	NASDAQ	AKAM	Tue, Jun 22, 2004	15.02	15.42	14.81	15.38
1165	NASDAQ	AKAM	Mon, Jun 21, 2004	15.59	15.63	15.01	15.07
1164	NASDAQ	AKAM	Fri, Jun 18, 2004	15.08	15.73	14.95	15.32
1163	NASDAQ	AKAM	Thu, Jun 17, 2004	15.23	15.63	15.15	15.41
1162	NASDAQ	AKAM	Wed, Jun 16, 2004	15.65	15.70	15.33	15.48
1161	NASDAQ	AKAM	Tue, Jun 15, 2004	15.00	15.85	14.95	15.69
1160	NASDAQ	AKAM	Mon, Jun 14, 2004	15.06	15.21	14.75	14.91
1159	NASDAQ	AKAM	Thu, Jun 10, 2004	15.80	16.06	15.16	15.38
1158	NASDAQ	AKAM	Wed, Jun 9, 2004	16.38	16.40	15.56	15.71
1157	NASDAQ	AKAM	Tue, Jun 8, 2004	16.24	16.66	15.93	16.31
1156	NASDAQ	AKAM	Mon, Jun 7, 2004	15.80	16.35	15.59	16.35
1155	NASDAQ	AKAM	Fri, Jun 4, 2004	15.86	15.92	15.37	15.56
1154	NASDAQ	AKAM	Thu, Jun 3, 2004	15.70	15.87	15.54	15.56
1153	NASDAQ	AKAM	Wed, Jun 2, 2004	15.77	16.09	15.59	15.75
1152	NASDAQ	AKAM	Tue, Jun 1, 2004	14.85	15.88	14.65	15.76
1151	NASDAQ	AKAM	Fri, May 28, 2004	14.77	15.00	14.65	14.86
1150	NASDAQ	AKAM	Thu, May 27, 2004	14.92	15.20	14.52	14.86
1149	NASDAQ	AKAM	Wed, May 26, 2004	14.89	15.06	14.77	14.85
1148	NASDAQ	AKAM	Tue, May 25, 2004	14.01	15.14	13.82	15.14
1147	NASDAQ	AKAM	Mon, May 24, 2004	13.78	14.22	13.75	14.08
1146	NASDAQ	AKAM	Fri, May 21, 2004	13.52	13.75	13.25	13.60
1145	NASDAQ	AKAM	Thu, May 20, 2004	13.67	13.74	13.31	13.49
1144	NASDAQ	AKAM	Wed, May 19, 2004	13.38	14.13	13.34	13.62
1143	NASDAQ	AKAM	Tue, May 18, 2004	12.75	13.16	12.70	13.05
1142	NASDAQ	AKAM	Mon, May 17, 2004	12.33	12.68	12.33	12.52
1141	NASDAQ	AKAM	Fri, May 14, 2004	12.99	13.19	12.50	12.71
1140	NASDAQ	AKAM	Thu, May 13, 2004	12.96	13.59	12.50	12.96
1139	NASDAQ	AKAM	Wed, May 12, 2004	12.17	13.00	11.70	12.83
1138	NASDAQ	AKAM	Tue, May 11, 2004	12.28	12.36	12.00	12.18
1137	NASDAQ	AKAM	Mon, May 10, 2004	12.25	12.35	11.78	11.87
1136	NASDAQ	AKAM	Fri, May 7, 2004	12.40	13.00	12.25	12.40
1135	NASDAQ	AKAM	Thu, May 6, 2004	12.83	12.87	12.31	12.48
1134	NASDAQ	AKAM	Wed, May 5, 2004	12.80	13.20	12.09	12.91
1133	NASDAQ	AKAM	Tue, May 4, 2004	12.45	13.08	12.22	12.79
1132	NASDAQ	AKAM	Mon, May 3, 2004	11.81	12.48	11.77	12.28
1131	NASDAQ	AKAM	Fri, Apr 30, 2004	12.91	13.10	11.65	11.84
1130	NASDAQ	AKAM	Thu, Apr 29, 2004	12.98	13.57	12.77	12.89
1129	NASDAQ	AKAM	Wed, Apr 28, 2004	13.29	13.58	12.70	12.99
1128	NASDAQ	AKAM	Tue, Apr 27, 2004	13.97	14.10	13.20	13.31
1127	NASDAQ	AKAM	Mon, Apr 26, 2004	14.20	14.48	13.85	13.96
1126	NASDAQ	AKAM	Fri, Apr 23, 2004	14.57	14.60	13.90	14.11
1125	NASDAQ	AKAM	Thu, Apr 22, 2004	13.92	14.55	13.77	14.44
1124	NASDAQ	AKAM	Wed, Apr 21, 2004	13.56	13.96	13.26	13.93
1123	NASDAQ	AKAM	Tue, Apr 20, 2004	14.00	14.22	13.50	13.50
1122	NASDAQ	AKAM	Mon, Apr 19, 2004	14.00	14.17	13.64	14.00
1121	NASDAQ	AKAM	Fri, Apr 16, 2004	14.19	14.42	13.75	14.01
1120	NASDAQ	AKAM	Thu, Apr 15, 2004	14.81	14.86	14.20	14.24
1119	NASDAQ	AKAM	Wed, Apr 14, 2004	14.52	15.10	14.52	14.69
1118	NASDAQ	AKAM	Tue, Apr 13, 2004	15.20	15.35	14.46	14.53
1117	NASDAQ	AKAM	Mon, Apr 12, 2004	15.27	15.57	15.02	15.16
1116	NASDAQ	AKAM	Thu, Apr 8, 2004	14.64	15.49	14.51	15.26
1115	NASDAQ	AKAM	Wed, Apr 7, 2004	13.96	14.20	13.88	14.06
1114	NASDAQ	AKAM	Tue, Apr 6, 2004	14.19	14.30	13.82	13.99
1113	NASDAQ	AKAM	Mon, Apr 5, 2004	14.76	14.83	14.19	14.40
1112	NASDAQ	AKAM	Fri, Apr 2, 2004	13.85	14.75	13.75	14.65
1111	NASDAQ	AKAM	Thu, Apr 1, 2004	13.20	13.36	13.00	13.25
1110	NASDAQ	AKAM	Wed, Mar 31, 2004	13.59	13.59	13.08	13.14
1109	NASDAQ	AKAM	Tue, Mar 30, 2004	13.48	13.85	13.25	13.54
1108	NASDAQ	AKAM	Mon, Mar 29, 2004	13.65	13.85	13.35	13.60
1107	NASDAQ	AKAM	Fri, Mar 26, 2004	13.23	13.63	13.10	13.41
1106	NASDAQ	AKAM	Thu, Mar 25, 2004	12.38	13.44	12.30	13.30
1105	NASDAQ	AKAM	Wed, Mar 24, 2004	12.42	12.74	12.08	12.30
1104	NASDAQ	AKAM	Tue, Mar 23, 2004	14.33	14.44	12.38	12.68
1103	NASDAQ	AKAM	Mon, Mar 22, 2004	14.80	14.80	13.72	14.11
1102	NASDAQ	AKAM	Fri, Mar 19, 2004	15.15	15.30	14.90	15.00
1101	NASDAQ	AKAM	Thu, Mar 18, 2004	15.06	15.32	14.92	15.02
1100	NASDAQ	AKAM	Wed, Mar 17, 2004	14.74	15.25	14.51	15.22
1099	NASDAQ	AKAM	Tue, Mar 16, 2004	14.99	15.19	14.09	14.37
1098	NASDAQ	AKAM	Mon, Mar 15, 2004	15.12	15.44	14.57	14.73
1097	NASDAQ	AKAM	Fri, Mar 12, 2004	15.32	15.60	14.94	15.26
1096	NASDAQ	AKAM	Thu, Mar 11, 2004	14.32	15.52	14.15	14.96
1095	NASDAQ	AKAM	Wed, Mar 10, 2004	15.50	15.79	14.67	14.81
1094	NASDAQ	AKAM	Tue, Mar 9, 2004	16.10	16.19	15.32	15.45
1093	NASDAQ	AKAM	Mon, Mar 8, 2004	15.82	16.97	15.70	15.90
1092	NASDAQ	AKAM	Fri, Mar 5, 2004	15.37	16.00	15.32	15.74
1091	NASDAQ	AKAM	Thu, Mar 4, 2004	15.38	15.99	15.25	15.89
1090	NASDAQ	AKAM	Wed, Mar 3, 2004	15.39	15.53	15.05	15.39
1089	NASDAQ	AKAM	Tue, Mar 2, 2004	15.96	16.08	15.42	15.51
1088	NASDAQ	AKAM	Mon, Mar 1, 2004	15.04	16.04	15.03	16.04
1087	NASDAQ	AKAM	Fri, Feb 27, 2004	15.41	15.49	14.90	15.08
1086	NASDAQ	AKAM	Thu, Feb 26, 2004	15.09	15.67	14.99	15.32
1085	NASDAQ	AKAM	Wed, Feb 25, 2004	14.07	15.30	14.02	15.20
1084	NASDAQ	AKAM	Tue, Feb 24, 2004	14.10	14.69	13.80	14.10
1083	NASDAQ	AKAM	Mon, Feb 23, 2004	15.22	15.30	14.30	14.39
1082	NASDAQ	AKAM	Fri, Feb 20, 2004	15.31	15.42	14.70	15.07
1081	NASDAQ	AKAM	Thu, Feb 19, 2004	16.41	16.45	15.17	15.24
1080	NASDAQ	AKAM	Wed, Feb 18, 2004	16.18	16.31	15.85	16.09
1079	NASDAQ	AKAM	Tue, Feb 17, 2004	15.60	16.10	15.53	16.01
1078	NASDAQ	AKAM	Fri, Feb 13, 2004	16.31	16.79	15.26	15.35
1077	NASDAQ	AKAM	Thu, Feb 12, 2004	15.21	16.50	15.20	16.20
1076	NASDAQ	AKAM	Wed, Feb 11, 2004	15.12	15.30	14.97	15.17
1075	NASDAQ	AKAM	Tue, Feb 10, 2004	15.19	15.42	14.81	15.08
1074	NASDAQ	AKAM	Mon, Feb 9, 2004	15.12	15.68	15.05	15.22
1073	NASDAQ	AKAM	Fri, Feb 6, 2004	14.34	15.85	14.19	15.05
1072	NASDAQ	AKAM	Thu, Feb 5, 2004	12.84	14.55	12.37	14.50
1071	NASDAQ	AKAM	Wed, Feb 4, 2004	12.03	12.30	11.26	11.45
1070	NASDAQ	AKAM	Tue, Feb 3, 2004	12.70	12.87	12.27	12.39
1069	NASDAQ	AKAM	Mon, Feb 2, 2004	13.17	13.30	12.56	12.70
1068	NASDAQ	AKAM	Fri, Jan 30, 2004	12.88	13.39	12.64	12.95
1067	NASDAQ	AKAM	Thu, Jan 29, 2004	13.04	13.40	12.41	12.85
1066	NASDAQ	AKAM	Wed, Jan 28, 2004	13.83	13.94	12.76	12.92
1065	NASDAQ	AKAM	Tue, Jan 27, 2004	14.01	14.44	13.55	13.60
1064	NASDAQ	AKAM	Mon, Jan 26, 2004	14.08	14.19	13.67	14.01
1063	NASDAQ	AKAM	Fri, Jan 23, 2004	13.37	14.09	13.35	14.04
1062	NASDAQ	AKAM	Thu, Jan 22, 2004	14.50	14.55	13.50	13.50
1061	NASDAQ	AKAM	Wed, Jan 21, 2004	14.48	14.60	14.21	14.45
1060	NASDAQ	AKAM	Tue, Jan 20, 2004	14.76	14.85	14.25	14.67
1059	NASDAQ	AKAM	Fri, Jan 16, 2004	14.60	14.90	14.40	14.68
1058	NASDAQ	AKAM	Thu, Jan 15, 2004	14.12	14.90	14.07	14.59
1057	NASDAQ	AKAM	Wed, Jan 14, 2004	13.60	14.35	13.51	14.33
1056	NASDAQ	AKAM	Tue, Jan 13, 2004	13.90	13.92	13.20	13.53
1055	NASDAQ	AKAM	Mon, Jan 12, 2004	13.56	13.92	13.31	13.88
1054	NASDAQ	AKAM	Fri, Jan 9, 2004	12.83	13.99	12.68	13.23
1053	NASDAQ	AKAM	Thu, Jan 8, 2004	12.49	13.17	12.37	13.00
1052	NASDAQ	AKAM	Wed, Jan 7, 2004	12.20	12.80	12.11	12.69
1051	NASDAQ	AKAM	Tue, Jan 6, 2004	10.95	12.09	10.90	11.98
1050	NASDAQ	AKAM	Mon, Jan 5, 2004	10.79	11.23	10.75	11.01
1049	NASDAQ	AKAM	Fri, Jan 2, 2004	10.85	10.95	10.74	10.78
1048	NASDAQ	AKAM	Wed, Dec 31, 2003	11.01	11.10	10.75	10.76
1047	NASDAQ	AKAM	Tue, Dec 30, 2003	11.32	11.47	11.05	11.08
1046	NASDAQ	AKAM	Mon, Dec 29, 2003	11.00	11.37	10.94	11.27
1045	NASDAQ	AKAM	Fri, Dec 26, 2003	10.89	11.03	10.75	10.95
1044	NASDAQ	AKAM	Wed, Dec 24, 2003	11.11	11.15	10.87	10.92
1043	NASDAQ	AKAM	Tue, Dec 23, 2003	10.86	11.20	10.80	11.14
1042	NASDAQ	AKAM	Mon, Dec 22, 2003	10.95	11.20	10.75	10.97
1041	NASDAQ	AKAM	Fri, Dec 19, 2003	11.54	11.60	11.05	11.20
1040	NASDAQ	AKAM	Thu, Dec 18, 2003	10.95	11.50	10.93	11.35
1039	NASDAQ	AKAM	Wed, Dec 17, 2003	10.78	11.09	10.51	10.95
1038	NASDAQ	AKAM	Tue, Dec 16, 2003	11.07	11.10	10.50	10.82
1037	NASDAQ	AKAM	Mon, Dec 15, 2003	12.23	12.31	11.08	11.16
1036	NASDAQ	AKAM	Fri, Dec 12, 2003	11.77	11.80	11.27	11.42
1035	NASDAQ	AKAM	Thu, Dec 11, 2003	10.68	11.55	10.57	11.37
1034	NASDAQ	AKAM	Wed, Dec 10, 2003	10.40	10.68	10.37	10.54
1033	NASDAQ	AKAM	Tue, Dec 9, 2003	10.39	10.81	10.19	10.35
1032	NASDAQ	AKAM	Mon, Dec 8, 2003	10.82	11.71	10.78	10.98
1031	NASDAQ	AKAM	Fri, Dec 5, 2003	11.20	11.89	10.81	11.50
1030	NASDAQ	AKAM	Thu, Dec 4, 2003	13.40	13.48	11.18	11.71
1029	NASDAQ	AKAM	Wed, Dec 3, 2003	14.06	14.15	13.13	13.29
1028	NASDAQ	AKAM	Tue, Dec 2, 2003	13.54	14.20	13.50	13.79
1027	NASDAQ	AKAM	Mon, Dec 1, 2003	13.67	13.85	13.45	13.60
1026	NASDAQ	AKAM	Fri, Nov 28, 2003	12.70	13.43	12.65	13.40
1025	NASDAQ	AKAM	Wed, Nov 26, 2003	13.35	13.40	12.64	13.03
1024	NASDAQ	AKAM	Tue, Nov 25, 2003	13.15	13.50	12.96	13.11
1023	NASDAQ	AKAM	Mon, Nov 24, 2003	11.68	12.94	11.47	12.83
1022	NASDAQ	AKAM	Fri, Nov 21, 2003	11.34	11.49	11.02	11.37
1021	NASDAQ	AKAM	Thu, Nov 20, 2003	10.90	11.53	10.80	11.24
1020	NASDAQ	AKAM	Wed, Nov 19, 2003	11.00	11.30	10.80	11.20
1019	NASDAQ	AKAM	Tue, Nov 18, 2003	11.48	11.83	10.91	11.04
1018	NASDAQ	AKAM	Mon, Nov 17, 2003	10.74	11.55	10.53	11.37
1017	NASDAQ	AKAM	Fri, Nov 14, 2003	11.13	11.88	10.77	10.97
1016	NASDAQ	AKAM	Thu, Nov 13, 2003	10.94	11.48	10.71	11.20
1015	NASDAQ	AKAM	Wed, Nov 12, 2003	11.49	11.52	10.91	11.01
1014	NASDAQ	AKAM	Tue, Nov 11, 2003	10.81	10.85	9.97	10.44
1013	NASDAQ	AKAM	Mon, Nov 10, 2003	10.64	11.59	10.50	11.04
1012	NASDAQ	AKAM	Fri, Nov 7, 2003	9.41	10.75	9.34	10.30
1011	NASDAQ	AKAM	Thu, Nov 6, 2003	8.95	9.25	8.93	9.08
1010	NASDAQ	AKAM	Wed, Nov 5, 2003	9.22	9.30	8.81	9.10
1009	NASDAQ	AKAM	Tue, Nov 4, 2003	9.27	9.42	9.05	9.42
1008	NASDAQ	AKAM	Mon, Nov 3, 2003	8.12	9.53	8.10	9.31
1007	NASDAQ	AKAM	Fri, Oct 31, 2003	7.72	8.15	7.54	7.90
1006	NASDAQ	AKAM	Thu, Oct 30, 2003	7.55	8.33	7.35	8.00
1005	NASDAQ	AKAM	Wed, Oct 29, 2003	6.03	6.24	5.82	5.96
1004	NASDAQ	AKAM	Tue, Oct 28, 2003	5.90	6.06	5.86	5.99
1003	NASDAQ	AKAM	Mon, Oct 27, 2003	5.92	6.13	5.70	5.87
1002	NASDAQ	AKAM	Fri, Oct 24, 2003	5.81	5.89	5.56	5.76
1001	NASDAQ	AKAM	Thu, Oct 23, 2003	5.72	6.01	5.57	5.90
1000	NASDAQ	AKAM	Wed, Oct 22, 2003	6.20	6.30	5.81	5.88
999	NASDAQ	AKAM	Tue, Oct 21, 2003	5.85	6.35	5.81	6.35
998	NASDAQ	AKAM	Mon, Oct 20, 2003	5.45	5.85	5.23	5.79
997	NASDAQ	AKAM	Fri, Oct 17, 2003	5.79	5.79	5.40	5.45
996	NASDAQ	AKAM	Thu, Oct 16, 2003	5.54	5.80	5.48	5.79
995	NASDAQ	AKAM	Wed, Oct 15, 2003	5.85	5.94	5.56	5.56
994	NASDAQ	AKAM	Tue, Oct 14, 2003	5.52	5.79	5.35	5.75
993	NASDAQ	AKAM	Mon, Oct 13, 2003	5.10	5.52	5.08	5.49
992	NASDAQ	AKAM	Fri, Oct 10, 2003	5.20	5.25	5.03	5.07
991	NASDAQ	AKAM	Thu, Oct 9, 2003	5.25	5.50	5.01	5.18
990	NASDAQ	AKAM	Wed, Oct 8, 2003	4.75	5.20	4.65	5.20
989	NASDAQ	AKAM	Tue, Oct 7, 2003	4.56	4.74	4.47	4.70
988	NASDAQ	AKAM	Mon, Oct 6, 2003	4.76	4.79	4.60	4.60
987	NASDAQ	AKAM	Fri, Oct 3, 2003	4.55	4.71	4.53	4.63
986	NASDAQ	AKAM	Thu, Oct 2, 2003	4.22	4.47	4.21	4.47
985	NASDAQ	AKAM	Wed, Oct 1, 2003	4.37	4.50	3.39	4.27
984	NASDAQ	AKAM	Tue, Sep 30, 2003	4.49	4.52	4.28	4.29
983	NASDAQ	AKAM	Mon, Sep 29, 2003	4.58	4.78	4.41	4.49
982	NASDAQ	AKAM	Fri, Sep 26, 2003	4.71	4.80	4.33	4.60
981	NASDAQ	AKAM	Thu, Sep 25, 2003	5.00	5.06	4.65	4.71
980	NASDAQ	AKAM	Wed, Sep 24, 2003	5.29	5.30	5.02	5.05
979	NASDAQ	AKAM	Tue, Sep 23, 2003	5.19	5.30	5.16	5.22
978	NASDAQ	AKAM	Mon, Sep 22, 2003	4.92	5.29	4.90	5.12
977	NASDAQ	AKAM	Fri, Sep 19, 2003	5.00	5.26	4.98	5.12
976	NASDAQ	AKAM	Thu, Sep 18, 2003	5.02	5.25	5.00	5.10
975	NASDAQ	AKAM	Wed, Sep 17, 2003	4.83	5.14	4.65	5.14
974	NASDAQ	AKAM	Tue, Sep 16, 2003	4.57	4.83	4.56	4.79
973	NASDAQ	AKAM	Mon, Sep 15, 2003	4.65	4.75	4.52	4.54
972	NASDAQ	AKAM	Fri, Sep 12, 2003	4.56	4.65	4.40	4.65
971	NASDAQ	AKAM	Thu, Sep 11, 2003	4.33	4.65	4.29	4.59
970	NASDAQ	AKAM	Wed, Sep 10, 2003	4.48	4.50	4.30	4.32
969	NASDAQ	AKAM	Tue, Sep 9, 2003	4.68	4.79	4.35	4.51
968	NASDAQ	AKAM	Mon, Sep 8, 2003	4.67	4.80	4.51	4.71
967	NASDAQ	AKAM	Fri, Sep 5, 2003	4.82	4.84	4.64	4.65
966	NASDAQ	AKAM	Thu, Sep 4, 2003	4.88	4.98	4.80	4.88
965	NASDAQ	AKAM	Wed, Sep 3, 2003	4.52	4.93	4.51	4.89
964	NASDAQ	AKAM	Tue, Sep 2, 2003	4.13	4.50	4.10	4.47
963	NASDAQ	AKAM	Fri, Aug 29, 2003	4.15	4.23	4.15	4.16
962	NASDAQ	AKAM	Thu, Aug 28, 2003	4.13	4.25	4.05	4.12
961	NASDAQ	AKAM	Wed, Aug 27, 2003	4.00	4.13	4.00	4.09
960	NASDAQ	AKAM	Tue, Aug 26, 2003	3.94	4.10	3.82	4.10
959	NASDAQ	AKAM	Mon, Aug 25, 2003	4.00	4.03	3.80	3.94
958	NASDAQ	AKAM	Fri, Aug 22, 2003	4.29	4.40	3.95	4.01
957	NASDAQ	AKAM	Thu, Aug 21, 2003	4.02	4.24	4.02	4.24
956	NASDAQ	AKAM	Wed, Aug 20, 2003	4.01	4.10	3.96	4.07
955	NASDAQ	AKAM	Tue, Aug 19, 2003	4.01	4.06	3.87	4.06
954	NASDAQ	AKAM	Mon, Aug 18, 2003	4.06	4.11	3.85	3.95
953	NASDAQ	AKAM	Fri, Aug 15, 2003	4.12	4.16	3.92	3.99
952	NASDAQ	AKAM	Thu, Aug 14, 2003	4.07	4.18	4.03	4.13
951	NASDAQ	AKAM	Wed, Aug 13, 2003	3.90	4.07	3.87	4.00
950	NASDAQ	AKAM	Tue, Aug 12, 2003	3.98	4.00	3.76	3.91
949	NASDAQ	AKAM	Mon, Aug 11, 2003	3.88	3.94	3.71	3.90
948	NASDAQ	AKAM	Fri, Aug 8, 2003	3.80	3.99	3.58	3.70
947	NASDAQ	AKAM	Thu, Aug 7, 2003	3.35	3.94	3.30	3.75
946	NASDAQ	AKAM	Wed, Aug 6, 2003	3.46	3.61	3.22	3.25
945	NASDAQ	AKAM	Tue, Aug 5, 2003	3.75	3.79	3.35	3.41
944	NASDAQ	AKAM	Mon, Aug 4, 2003	3.98	4.04	3.85	3.88
943	NASDAQ	AKAM	Fri, Aug 1, 2003	4.53	4.57	3.81	3.97
942	NASDAQ	AKAM	Thu, Jul 31, 2003	5.15	5.24	4.55	4.58
941	NASDAQ	AKAM	Wed, Jul 30, 2003	5.25	5.25	4.99	5.10
940	NASDAQ	AKAM	Tue, Jul 29, 2003	5.23	5.30	5.01	5.13
939	NASDAQ	AKAM	Mon, Jul 28, 2003	4.96	5.28	4.96	5.24
938	NASDAQ	AKAM	Fri, Jul 25, 2003	4.96	5.06	4.78	4.99
937	NASDAQ	AKAM	Thu, Jul 24, 2003	4.74	5.00	4.73	4.95
936	NASDAQ	AKAM	Wed, Jul 23, 2003	4.89	4.91	4.66	4.72
935	NASDAQ	AKAM	Tue, Jul 22, 2003	4.99	5.11	4.88	4.95
934	NASDAQ	AKAM	Mon, Jul 21, 2003	5.09	5.15	4.86	4.92
933	NASDAQ	AKAM	Fri, Jul 18, 2003	5.01	5.33	5.01	5.16
932	NASDAQ	AKAM	Thu, Jul 17, 2003	5.18	5.20	4.98	5.05
931	NASDAQ	AKAM	Wed, Jul 16, 2003	5.72	5.74	5.34	5.44
930	NASDAQ	AKAM	Tue, Jul 15, 2003	5.75	5.90	5.51	5.59
929	NASDAQ	AKAM	Mon, Jul 14, 2003	5.46	5.65	5.37	5.64
928	NASDAQ	AKAM	Fri, Jul 11, 2003	5.25	5.29	5.16	5.27
927	NASDAQ	AKAM	Thu, Jul 10, 2003	5.10	5.45	5.08	5.28
926	NASDAQ	AKAM	Wed, Jul 9, 2003	5.22	5.37	5.10	5.30
925	NASDAQ	AKAM	Tue, Jul 8, 2003	5.16	5.30	4.95	5.29
924	NASDAQ	AKAM	Mon, Jul 7, 2003	4.86	5.15	4.85	5.05
923	NASDAQ	AKAM	Thu, Jul 3, 2003	4.59	4.82	4.59	4.71
922	NASDAQ	AKAM	Wed, Jul 2, 2003	4.73	4.90	4.60	4.79
921	NASDAQ	AKAM	Tue, Jul 1, 2003	4.77	4.86	4.12	4.47
920	NASDAQ	AKAM	Mon, Jun 30, 2003	5.18	5.18	4.70	4.78
919	NASDAQ	AKAM	Fri, Jun 27, 2003	5.10	5.20	4.87	4.94
918	NASDAQ	AKAM	Thu, Jun 26, 2003	4.74	4.99	4.65	4.91
917	NASDAQ	AKAM	Wed, Jun 25, 2003	4.75	5.07	4.75	4.77
916	NASDAQ	AKAM	Tue, Jun 24, 2003	5.00	5.19	4.59	4.73
915	NASDAQ	AKAM	Mon, Jun 23, 2003	5.67	5.79	5.00	5.04
914	NASDAQ	AKAM	Fri, Jun 20, 2003	5.85	5.93	5.42	5.58
913	NASDAQ	AKAM	Thu, Jun 19, 2003	5.51	5.90	5.48	5.75
912	NASDAQ	AKAM	Wed, Jun 18, 2003	5.20	5.57	5.10	5.52
911	NASDAQ	AKAM	Tue, Jun 17, 2003	5.01	5.34	4.87	5.27
910	NASDAQ	AKAM	Mon, Jun 16, 2003	5.25	5.26	4.83	4.83
909	NASDAQ	AKAM	Fri, Jun 13, 2003	5.13	5.20	4.80	5.10
908	NASDAQ	AKAM	Thu, Jun 12, 2003	5.23	5.25	4.80	5.12
907	NASDAQ	AKAM	Wed, Jun 11, 2003	4.55	5.10	4.55	5.03
906	NASDAQ	AKAM	Tue, Jun 10, 2003	4.37	4.61	4.23	4.56
905	NASDAQ	AKAM	Mon, Jun 9, 2003	4.45	4.51	4.05	4.14
904	NASDAQ	AKAM	Fri, Jun 6, 2003	4.79	4.80	4.30	4.42
903	NASDAQ	AKAM	Thu, Jun 5, 2003	3.84	4.58	3.80	4.47
902	NASDAQ	AKAM	Wed, Jun 4, 2003	3.55	3.98	3.55	3.90
901	NASDAQ	AKAM	Tue, Jun 3, 2003	3.65	3.69	3.56	3.60
900	NASDAQ	AKAM	Mon, Jun 2, 2003	3.75	3.86	3.66	3.69
899	NASDAQ	AKAM	Fri, May 30, 2003	3.70	3.74	3.57	3.66
898	NASDAQ	AKAM	Thu, May 29, 2003	3.66	3.75	3.48	3.65
897	NASDAQ	AKAM	Wed, May 28, 2003	3.78	3.85	3.57	3.67
896	NASDAQ	AKAM	Tue, May 27, 2003	3.60	3.81	3.58	3.75
895	NASDAQ	AKAM	Fri, May 23, 2003	3.75	3.75	3.60	3.64
894	NASDAQ	AKAM	Thu, May 22, 2003	3.44	3.80	3.42	3.64
893	NASDAQ	AKAM	Wed, May 21, 2003	3.37	3.49	3.35	3.40
892	NASDAQ	AKAM	Tue, May 20, 2003	3.00	3.49	2.97	3.33
891	NASDAQ	AKAM	Mon, May 19, 2003	3.26	3.30	2.97	3.00
890	NASDAQ	AKAM	Fri, May 16, 2003	3.64	3.70	3.33	3.37
889	NASDAQ	AKAM	Thu, May 15, 2003	3.90	3.94	3.70	3.71
888	NASDAQ	AKAM	Wed, May 14, 2003	3.80	3.83	3.60	3.83
887	NASDAQ	AKAM	Tue, May 13, 2003	3.34	3.75	3.31	3.66
886	NASDAQ	AKAM	Mon, May 12, 2003	3.28	3.53	3.17	3.49
885	NASDAQ	AKAM	Fri, May 9, 2003	3.53	3.55	3.30	3.32
884	NASDAQ	AKAM	Thu, May 8, 2003	3.50	3.52	3.34	3.48
883	NASDAQ	AKAM	Wed, May 7, 2003	3.28	3.50	3.05	3.50
882	NASDAQ	AKAM	Tue, May 6, 2003	3.30	3.66	3.20	3.27
881	NASDAQ	AKAM	Mon, May 5, 2003	2.73	3.32	2.72	3.26
880	NASDAQ	AKAM	Fri, May 2, 2003	2.38	2.70	2.36	2.56
879	NASDAQ	AKAM	Thu, May 1, 2003	2.51	2.54	2.30	2.39
878	NASDAQ	AKAM	Wed, Apr 30, 2003	2.41	2.44	2.30	2.42
877	NASDAQ	AKAM	Tue, Apr 29, 2003	2.49	2.57	2.33	2.42
876	NASDAQ	AKAM	Mon, Apr 28, 2003	2.29	2.46	2.25	2.45
875	NASDAQ	AKAM	Fri, Apr 25, 2003	2.13	2.48	2.06	2.30
874	NASDAQ	AKAM	Thu, Apr 24, 2003	2.73	2.73	2.13	2.17
873	NASDAQ	AKAM	Wed, Apr 23, 2003	2.19	2.75	2.10	2.74
872	NASDAQ	AKAM	Tue, Apr 22, 2003	1.59	2.05	1.56	2.02
871	NASDAQ	AKAM	Mon, Apr 21, 2003	1.45	1.69	1.42	1.66
870	NASDAQ	AKAM	Thu, Apr 17, 2003	1.44	1.46	1.37	1.45
869	NASDAQ	AKAM	Wed, Apr 16, 2003	1.44	1.44	1.36	1.40
868	NASDAQ	AKAM	Tue, Apr 15, 2003	1.38	1.44	1.38	1.40
867	NASDAQ	AKAM	Mon, Apr 14, 2003	1.42	1.44	1.38	1.42
866	NASDAQ	AKAM	Fri, Apr 11, 2003	1.44	1.45	1.40	1.40
865	NASDAQ	AKAM	Thu, Apr 10, 2003	1.44	1.47	1.40	1.41
864	NASDAQ	AKAM	Wed, Apr 9, 2003	1.49	1.51	1.41	1.45
863	NASDAQ	AKAM	Tue, Apr 8, 2003	1.47	1.50	1.46	1.49
862	NASDAQ	AKAM	Mon, Apr 7, 2003	1.49	1.54	1.45	1.49
861	NASDAQ	AKAM	Fri, Apr 4, 2003	1.45	1.46	1.38	1.43
860	NASDAQ	AKAM	Thu, Apr 3, 2003	1.42	1.48	1.42	1.45
859	NASDAQ	AKAM	Wed, Apr 2, 2003	1.43	1.52	1.41	1.50
858	NASDAQ	AKAM	Tue, Apr 1, 2003	1.44	1.46	1.38	1.41
857	NASDAQ	AKAM	Mon, Mar 31, 2003	1.45	1.48	1.36	1.41
856	NASDAQ	AKAM	Fri, Mar 28, 2003	1.43	1.50	1.39	1.49
855	NASDAQ	AKAM	Thu, Mar 27, 2003	1.36	1.45	1.36	1.45
854	NASDAQ	AKAM	Wed, Mar 26, 2003	1.40	1.43	1.32	1.36
853	NASDAQ	AKAM	Tue, Mar 25, 2003	1.34	1.46	1.34	1.41
852	NASDAQ	AKAM	Mon, Mar 24, 2003	1.42	1.46	1.32	1.36
851	NASDAQ	AKAM	Fri, Mar 21, 2003	1.50	1.58	1.41	1.45
850	NASDAQ	AKAM	Thu, Mar 20, 2003	1.40	1.59	1.40	1.50
849	NASDAQ	AKAM	Wed, Mar 19, 2003	1.56	1.57	1.43	1.50
848	NASDAQ	AKAM	Tue, Mar 18, 2003	1.48	1.59	1.47	1.55
847	NASDAQ	AKAM	Mon, Mar 17, 2003	1.35	1.48	1.32	1.48
846	NASDAQ	AKAM	Fri, Mar 14, 2003	1.41	1.45	1.35	1.36
845	NASDAQ	AKAM	Thu, Mar 13, 2003	1.29	1.43	1.29	1.39
844	NASDAQ	AKAM	Wed, Mar 12, 2003	1.33	1.35	1.28	1.32
843	NASDAQ	AKAM	Tue, Mar 11, 2003	1.32	1.36	1.30	1.33
842	NASDAQ	AKAM	Mon, Mar 10, 2003	1.36	1.38	1.30	1.32
841	NASDAQ	AKAM	Fri, Mar 7, 2003	1.33	1.44	1.30	1.36
840	NASDAQ	AKAM	Thu, Mar 6, 2003	1.32	1.40	1.32	1.33
839	NASDAQ	AKAM	Wed, Mar 5, 2003	1.42	1.42	1.36	1.40
838	NASDAQ	AKAM	Tue, Mar 4, 2003	1.46	1.50	1.37	1.40
837	NASDAQ	AKAM	Mon, Mar 3, 2003	1.57	1.59	1.49	1.50
836	NASDAQ	AKAM	Fri, Feb 28, 2003	1.55	1.60	1.50	1.53
835	NASDAQ	AKAM	Thu, Feb 27, 2003	1.60	1.62	1.46	1.58
834	NASDAQ	AKAM	Wed, Feb 26, 2003	1.52	1.72	1.50	1.60
833	NASDAQ	AKAM	Tue, Feb 25, 2003	1.37	1.58	1.35	1.54
832	NASDAQ	AKAM	Mon, Feb 24, 2003	1.39	1.44	1.35	1.40
831	NASDAQ	AKAM	Fri, Feb 21, 2003	1.39	1.48	1.35	1.46
830	NASDAQ	AKAM	Thu, Feb 20, 2003	1.41	1.48	1.36	1.38
829	NASDAQ	AKAM	Wed, Feb 19, 2003	1.44	1.46	1.40	1.44
828	NASDAQ	AKAM	Tue, Feb 18, 2003	1.36	1.46	1.34	1.43
827	NASDAQ	AKAM	Fri, Feb 14, 2003	1.26	1.35	1.24	1.33
826	NASDAQ	AKAM	Thu, Feb 13, 2003	1.29	1.32	1.23	1.23
825	NASDAQ	AKAM	Wed, Feb 12, 2003	1.27	1.34	1.22	1.23
824	NASDAQ	AKAM	Tue, Feb 11, 2003	1.40	1.42	1.25	1.27
823	NASDAQ	AKAM	Mon, Feb 10, 2003	1.45	1.52	1.34	1.35
822	NASDAQ	AKAM	Fri, Feb 7, 2003	1.35	1.50	1.30	1.42
821	NASDAQ	AKAM	Thu, Feb 6, 2003	1.25	1.35	1.18	1.27
820	NASDAQ	AKAM	Wed, Feb 5, 2003	1.22	1.30	1.20	1.26
819	NASDAQ	AKAM	Tue, Feb 4, 2003	1.30	1.31	1.18	1.23
818	NASDAQ	AKAM	Mon, Feb 3, 2003	1.33	1.35	1.28	1.31
817	NASDAQ	AKAM	Fri, Jan 31, 2003	1.36	1.39	1.30	1.33
816	NASDAQ	AKAM	Thu, Jan 30, 2003	1.40	1.45	1.28	1.39
815	NASDAQ	AKAM	Wed, Jan 29, 2003	1.45	1.51	1.35	1.43
814	NASDAQ	AKAM	Tue, Jan 28, 2003	1.42	1.46	1.31	1.36
813	NASDAQ	AKAM	Mon, Jan 27, 2003	1.40	1.42	1.26	1.31
812	NASDAQ	AKAM	Fri, Jan 24, 2003	1.53	1.54	1.40	1.40
811	NASDAQ	AKAM	Thu, Jan 23, 2003	1.56	1.56	1.45	1.50
810	NASDAQ	AKAM	Wed, Jan 22, 2003	1.40	1.50	1.40	1.48
809	NASDAQ	AKAM	Tue, Jan 21, 2003	1.54	1.58	1.41	1.49
808	NASDAQ	AKAM	Fri, Jan 17, 2003	1.65	1.65	1.52	1.54
807	NASDAQ	AKAM	Thu, Jan 16, 2003	1.72	1.76	1.65	1.70
806	NASDAQ	AKAM	Wed, Jan 15, 2003	1.86	1.87	1.68	1.76
805	NASDAQ	AKAM	Tue, Jan 14, 2003	1.80	1.85	1.75	1.81
804	NASDAQ	AKAM	Mon, Jan 13, 2003	1.80	1.87	1.72	1.77
803	NASDAQ	AKAM	Fri, Jan 10, 2003	1.78	1.85	1.69	1.77
802	NASDAQ	AKAM	Thu, Jan 9, 2003	1.74	1.79	1.68	1.78
801	NASDAQ	AKAM	Wed, Jan 8, 2003	1.72	1.74	1.66	1.66
800	NASDAQ	AKAM	Tue, Jan 7, 2003	1.90	1.90	1.73	1.74
799	NASDAQ	AKAM	Mon, Jan 6, 2003	1.88	1.90	1.82	1.86
798	NASDAQ	AKAM	Fri, Jan 3, 2003	1.95	1.96	1.82	1.90
797	NASDAQ	AKAM	Thu, Jan 2, 2003	1.80	1.92	1.76	1.88
796	NASDAQ	AKAM	Tue, Dec 31, 2002	1.77	1.79	1.70	1.73
795	NASDAQ	AKAM	Mon, Dec 30, 2002	1.86	1.97	1.71	1.77
794	NASDAQ	AKAM	Fri, Dec 27, 2002	1.95	2.03	1.88	1.88
793	NASDAQ	AKAM	Thu, Dec 26, 2002	2.08	2.14	1.93	1.96
792	NASDAQ	AKAM	Tue, Dec 24, 2002	2.02	2.19	1.97	2.05
791	NASDAQ	AKAM	Mon, Dec 23, 2002	1.80	2.00	1.69	2.00
790	NASDAQ	AKAM	Fri, Dec 20, 2002	1.67	1.94	1.58	1.79
789	NASDAQ	AKAM	Thu, Dec 19, 2002	1.50	1.70	1.50	1.65
788	NASDAQ	AKAM	Wed, Dec 18, 2002	1.52	1.63	1.44	1.60
787	NASDAQ	AKAM	Tue, Dec 17, 2002	1.74	1.76	1.60	1.66
786	NASDAQ	AKAM	Mon, Dec 16, 2002	1.70	1.73	1.51	1.70
785	NASDAQ	AKAM	Fri, Dec 13, 2002	1.73	1.74	1.58	1.65
784	NASDAQ	AKAM	Thu, Dec 12, 2002	1.78	1.85	1.70	1.78
783	NASDAQ	AKAM	Wed, Dec 11, 2002	1.63	1.87	1.54	1.74
782	NASDAQ	AKAM	Tue, Dec 10, 2002	1.50	1.61	1.40	1.59
781	NASDAQ	AKAM	Mon, Dec 9, 2002	1.55	1.58	1.41	1.50
780	NASDAQ	AKAM	Fri, Dec 6, 2002	1.51	1.75	1.46	1.62
779	NASDAQ	AKAM	Thu, Dec 5, 2002	1.89	1.97	1.65	1.70
778	NASDAQ	AKAM	Wed, Dec 4, 2002	1.79	1.96	1.77	1.83
777	NASDAQ	AKAM	Tue, Dec 3, 2002	2.13	2.13	1.96	2.00
776	NASDAQ	AKAM	Mon, Dec 2, 2002	2.18	2.32	2.10	2.13
775	NASDAQ	AKAM	Fri, Nov 29, 2002	2.11	2.15	2.00	2.06
774	NASDAQ	AKAM	Wed, Nov 27, 2002	2.15	2.20	1.88	2.11
773	NASDAQ	AKAM	Tue, Nov 26, 2002	2.10	2.12	1.88	1.96
772	NASDAQ	AKAM	Mon, Nov 25, 2002	2.29	2.40	2.05	2.07
771	NASDAQ	AKAM	Fri, Nov 22, 2002	2.27	2.75	2.12	2.20
770	NASDAQ	AKAM	Thu, Nov 21, 2002	1.61	2.40	1.61	2.20
769	NASDAQ	AKAM	Wed, Nov 20, 2002	1.28	1.56	1.25	1.51
768	NASDAQ	AKAM	Tue, Nov 19, 2002	1.13	1.29	1.10	1.22
767	NASDAQ	AKAM	Mon, Nov 18, 2002	1.08	1.15	1.05	1.12
766	NASDAQ	AKAM	Fri, Nov 15, 2002	1.00	1.05	0.98	1.03
765	NASDAQ	AKAM	Thu, Nov 14, 2002	1.00	1.10	0.99	1.01
764	NASDAQ	AKAM	Wed, Nov 13, 2002	0.98	1.03	0.95	0.97
763	NASDAQ	AKAM	Tue, Nov 12, 2002	0.95	1.00	0.95	0.97
762	NASDAQ	AKAM	Mon, Nov 11, 2002	1.02	1.03	0.95	0.96
761	NASDAQ	AKAM	Fri, Nov 8, 2002	1.04	1.14	0.99	1.00
760	NASDAQ	AKAM	Thu, Nov 7, 2002	1.13	1.15	1.05	1.06
759	NASDAQ	AKAM	Wed, Nov 6, 2002	1.02	1.13	0.98	1.13
758	NASDAQ	AKAM	Tue, Nov 5, 2002	1.05	1.05	0.95	1.03
757	NASDAQ	AKAM	Mon, Nov 4, 2002	1.04	1.17	1.02	1.06
756	NASDAQ	AKAM	Fri, Nov 1, 2002	0.96	1.00	0.93	1.00
755	NASDAQ	AKAM	Thu, Oct 31, 2002	0.93	0.98	0.89	0.97
754	NASDAQ	AKAM	Wed, Oct 30, 2002	0.88	0.94	0.84	0.92
753	NASDAQ	AKAM	Tue, Oct 29, 2002	0.98	0.98	0.85	0.86
752	NASDAQ	AKAM	Mon, Oct 28, 2002	0.95	1.00	0.94	0.95
751	NASDAQ	AKAM	Fri, Oct 25, 2002	0.90	0.98	0.84	0.95
750	NASDAQ	AKAM	Thu, Oct 24, 2002	0.81	0.92	0.80	0.90
749	NASDAQ	AKAM	Wed, Oct 23, 2002	0.84	0.84	0.76	0.82
748	NASDAQ	AKAM	Tue, Oct 22, 2002	0.81	0.82	0.78	0.80
747	NASDAQ	AKAM	Mon, Oct 21, 2002	0.77	0.84	0.77	0.84
746	NASDAQ	AKAM	Fri, Oct 18, 2002	0.84	0.88	0.77	0.80
745	NASDAQ	AKAM	Thu, Oct 17, 2002	0.96	0.99	0.80	0.86
744	NASDAQ	AKAM	Wed, Oct 16, 2002	1.03	1.05	0.89	0.99
743	NASDAQ	AKAM	Tue, Oct 15, 2002	0.98	1.02	0.94	1.00
742	NASDAQ	AKAM	Mon, Oct 14, 2002	0.86	0.93	0.80	0.92
741	NASDAQ	AKAM	Fri, Oct 11, 2002	0.72	0.95	0.71	0.89
740	NASDAQ	AKAM	Thu, Oct 10, 2002	0.71	0.74	0.71	0.73
739	NASDAQ	AKAM	Wed, Oct 9, 2002	0.77	0.77	0.69	0.71
738	NASDAQ	AKAM	Tue, Oct 8, 2002	0.69	0.77	0.67	0.73
737	NASDAQ	AKAM	Mon, Oct 7, 2002	0.65	0.71	0.56	0.67
736	NASDAQ	AKAM	Fri, Oct 4, 2002	0.80	0.81	0.70	0.71
735	NASDAQ	AKAM	Thu, Oct 3, 2002	0.82	0.85	0.74	0.79
734	NASDAQ	AKAM	Wed, Oct 2, 2002	0.85	0.87	0.82	0.83
733	NASDAQ	AKAM	Tue, Oct 1, 2002	0.87	0.87	0.77	0.85
732	NASDAQ	AKAM	Mon, Sep 30, 2002	0.91	0.92	0.77	0.83
731	NASDAQ	AKAM	Fri, Sep 27, 2002	0.91	0.93	0.89	0.89
730	NASDAQ	AKAM	Thu, Sep 26, 2002	0.94	0.95	0.89	0.92
729	NASDAQ	AKAM	Wed, Sep 25, 2002	0.89	0.93	0.89	0.92
728	NASDAQ	AKAM	Tue, Sep 24, 2002	0.90	0.92	0.89	0.89
727	NASDAQ	AKAM	Mon, Sep 23, 2002	0.91	0.93	0.89	0.90
726	NASDAQ	AKAM	Fri, Sep 20, 2002	0.95	0.97	0.90	0.91
725	NASDAQ	AKAM	Thu, Sep 19, 2002	0.91	0.93	0.90	0.90
724	NASDAQ	AKAM	Wed, Sep 18, 2002	0.92	0.93	0.90	0.91
723	NASDAQ	AKAM	Tue, Sep 17, 2002	0.92	0.95	0.92	0.94
722	NASDAQ	AKAM	Mon, Sep 16, 2002	0.93	0.98	0.89	0.91
721	NASDAQ	AKAM	Fri, Sep 13, 2002	0.94	0.96	0.92	0.92
720	NASDAQ	AKAM	Thu, Sep 12, 2002	0.98	0.99	0.94	0.96
719	NASDAQ	AKAM	Wed, Sep 11, 2002	0.96	1.01	0.93	1.00
718	NASDAQ	AKAM	Tue, Sep 10, 2002	0.94	0.96	0.89	0.96
717	NASDAQ	AKAM	Mon, Sep 9, 2002	0.90	0.94	0.89	0.94
716	NASDAQ	AKAM	Fri, Sep 6, 2002	0.92	0.96	0.91	0.96
715	NASDAQ	AKAM	Thu, Sep 5, 2002	0.89	0.94	0.87	0.91
714	NASDAQ	AKAM	Wed, Sep 4, 2002	0.90	0.91	0.88	0.89
713	NASDAQ	AKAM	Tue, Sep 3, 2002	0.90	0.95	0.88	0.91
712	NASDAQ	AKAM	Fri, Aug 30, 2002	0.97	1.00	0.89	0.95
711	NASDAQ	AKAM	Thu, Aug 29, 2002	0.99	1.00	0.91	0.96
710	NASDAQ	AKAM	Wed, Aug 28, 2002	0.99	1.00	0.95	0.95
709	NASDAQ	AKAM	Tue, Aug 27, 2002	1.08	1.10	0.99	1.04
708	NASDAQ	AKAM	Mon, Aug 26, 2002	1.25	1.26	1.03	1.09
707	NASDAQ	AKAM	Fri, Aug 23, 2002	1.24	1.25	1.08	1.14
706	NASDAQ	AKAM	Thu, Aug 22, 2002	0.94	1.04	0.91	0.99
705	NASDAQ	AKAM	Wed, Aug 21, 2002	0.92	0.95	0.89	0.92
704	NASDAQ	AKAM	Tue, Aug 20, 2002	0.90	0.94	0.89	0.89
703	NASDAQ	AKAM	Mon, Aug 19, 2002	0.89	0.93	0.83	0.87
702	NASDAQ	AKAM	Fri, Aug 16, 2002	0.76	0.90	0.75	0.84
701	NASDAQ	AKAM	Thu, Aug 15, 2002	0.93	0.95	0.80	0.80
700	NASDAQ	AKAM	Wed, Aug 14, 2002	0.90	0.93	0.85	0.90
699	NASDAQ	AKAM	Tue, Aug 13, 2002	0.97	0.98	0.88	0.89
698	NASDAQ	AKAM	Mon, Aug 12, 2002	1.00	1.03	0.90	0.96
697	NASDAQ	AKAM	Fri, Aug 9, 2002	1.05	1.07	1.00	1.02
696	NASDAQ	AKAM	Thu, Aug 8, 2002	1.09	1.11	1.01	1.07
695	NASDAQ	AKAM	Wed, Aug 7, 2002	1.02	1.12	1.00	1.11
694	NASDAQ	AKAM	Tue, Aug 6, 2002	0.97	1.10	0.92	1.06
693	NASDAQ	AKAM	Mon, Aug 5, 2002	1.00	1.02	0.92	0.96
692	NASDAQ	AKAM	Fri, Aug 2, 2002	1.06	1.11	1.00	1.01
691	NASDAQ	AKAM	Thu, Aug 1, 2002	1.05	1.12	1.04	1.10
690	NASDAQ	AKAM	Wed, Jul 31, 2002	1.15	1.15	1.06	1.06
689	NASDAQ	AKAM	Tue, Jul 30, 2002	1.26	1.31	1.11	1.12
688	NASDAQ	AKAM	Mon, Jul 29, 2002	1.12	1.25	1.11	1.24
687	NASDAQ	AKAM	Fri, Jul 26, 2002	1.04	1.10	1.02	1.10
686	NASDAQ	AKAM	Thu, Jul 25, 2002	1.11	1.16	1.05	1.05
685	NASDAQ	AKAM	Wed, Jul 24, 2002	1.16	1.21	1.05	1.14
684	NASDAQ	AKAM	Tue, Jul 23, 2002	1.20	1.26	1.18	1.18
683	NASDAQ	AKAM	Mon, Jul 22, 2002	1.21	1.24	1.10	1.20
682	NASDAQ	AKAM	Fri, Jul 19, 2002	1.30	1.33	1.19	1.19
681	NASDAQ	AKAM	Thu, Jul 18, 2002	1.50	1.55	1.31	1.42
680	NASDAQ	AKAM	Wed, Jul 17, 2002	1.44	1.53	1.37	1.50
679	NASDAQ	AKAM	Tue, Jul 16, 2002	1.29	1.38	1.28	1.35
678	NASDAQ	AKAM	Mon, Jul 15, 2002	1.33	1.35	1.23	1.28
677	NASDAQ	AKAM	Fri, Jul 12, 2002	1.42	1.45	1.25	1.26
676	NASDAQ	AKAM	Thu, Jul 11, 2002	1.17	1.36	1.10	1.34
675	NASDAQ	AKAM	Wed, Jul 10, 2002	1.26	1.38	1.17	1.17
674	NASDAQ	AKAM	Tue, Jul 9, 2002	1.20	1.32	1.20	1.25
673	NASDAQ	AKAM	Mon, Jul 8, 2002	1.43	1.44	1.20	1.22
672	NASDAQ	AKAM	Fri, Jul 5, 2002	1.29	1.43	1.29	1.41
671	NASDAQ	AKAM	Wed, Jul 3, 2002	1.21	1.33	1.15	1.30
670	NASDAQ	AKAM	Tue, Jul 2, 2002	1.26	1.31	1.06	1.27
669	NASDAQ	AKAM	Mon, Jul 1, 2002	1.29	1.40	1.12	1.40
668	NASDAQ	AKAM	Fri, Jun 28, 2002	1.12	1.47	1.11	1.30
667	NASDAQ	AKAM	Thu, Jun 27, 2002	0.98	1.14	0.90	1.12
666	NASDAQ	AKAM	Wed, Jun 26, 2002	0.82	0.95	0.76	0.94
665	NASDAQ	AKAM	Tue, Jun 25, 2002	1.00	1.01	0.87	0.94
664	NASDAQ	AKAM	Mon, Jun 24, 2002	1.02	1.04	0.95	0.96
663	NASDAQ	AKAM	Fri, Jun 21, 2002	1.12	1.13	0.95	1.05
662	NASDAQ	AKAM	Thu, Jun 20, 2002	1.23	1.30	1.06	1.09
661	NASDAQ	AKAM	Wed, Jun 19, 2002	1.53	1.55	1.18	1.22
660	NASDAQ	AKAM	Tue, Jun 18, 2002	1.67	1.68	1.45	1.51
659	NASDAQ	AKAM	Mon, Jun 17, 2002	1.67	1.71	1.59	1.64
658	NASDAQ	AKAM	Fri, Jun 14, 2002	1.58	1.66	1.50	1.62
657	NASDAQ	AKAM	Thu, Jun 13, 2002	1.64	1.70	1.56	1.56
656	NASDAQ	AKAM	Wed, Jun 12, 2002	1.59	1.71	1.57	1.64
655	NASDAQ	AKAM	Tue, Jun 11, 2002	1.72	1.93	1.65	1.65
654	NASDAQ	AKAM	Mon, Jun 10, 2002	1.70	1.75	1.63	1.70
653	NASDAQ	AKAM	Fri, Jun 7, 2002	1.77	1.80	1.57	1.70
652	NASDAQ	AKAM	Thu, Jun 6, 2002	1.89	1.90	1.72	1.77
651	NASDAQ	AKAM	Wed, Jun 5, 2002	1.94	1.94	1.87	1.89
650	NASDAQ	AKAM	Tue, Jun 4, 2002	1.92	1.98	1.86	1.93
649	NASDAQ	AKAM	Mon, Jun 3, 2002	2.03	2.05	1.96	1.97
648	NASDAQ	AKAM	Fri, May 31, 2002	2.09	2.14	2.00	2.00
647	NASDAQ	AKAM	Thu, May 30, 2002	2.09	2.13	2.04	2.08
646	NASDAQ	AKAM	Wed, May 29, 2002	2.20	2.21	2.08	2.09
645	NASDAQ	AKAM	Tue, May 28, 2002	2.13	2.28	2.10	2.16
644	NASDAQ	AKAM	Fri, May 24, 2002	2.30	2.30	2.07	2.15
643	NASDAQ	AKAM	Thu, May 23, 2002	2.19	2.25	2.04	2.25
642	NASDAQ	AKAM	Wed, May 22, 2002	2.28	2.30	2.02	2.18
641	NASDAQ	AKAM	Tue, May 21, 2002	2.56	2.57	2.23	2.27
640	NASDAQ	AKAM	Mon, May 20, 2002	2.62	2.64	2.42	2.52
639	NASDAQ	AKAM	Fri, May 17, 2002	2.69	2.70	2.53	2.62
638	NASDAQ	AKAM	Thu, May 16, 2002	2.30	2.57	2.28	2.49
637	NASDAQ	AKAM	Wed, May 15, 2002	2.17	2.50	2.11	2.32
636	NASDAQ	AKAM	Tue, May 14, 2002	2.09	2.20	2.08	2.13
635	NASDAQ	AKAM	Mon, May 13, 2002	2.11	2.19	1.99	2.04
634	NASDAQ	AKAM	Fri, May 10, 2002	2.18	2.19	2.02	2.03
633	NASDAQ	AKAM	Thu, May 9, 2002	2.29	2.33	2.09	2.12
632	NASDAQ	AKAM	Wed, May 8, 2002	2.15	2.41	2.10	2.28
631	NASDAQ	AKAM	Tue, May 7, 2002	2.08	2.10	1.75	1.90
630	NASDAQ	AKAM	Mon, May 6, 2002	2.26	2.27	1.97	2.00
629	NASDAQ	AKAM	Fri, May 3, 2002	2.22	2.28	2.10	2.23
628	NASDAQ	AKAM	Thu, May 2, 2002	2.04	2.25	2.02	2.13
627	NASDAQ	AKAM	Wed, May 1, 2002	2.35	2.38	1.97	2.02
626	NASDAQ	AKAM	Tue, Apr 30, 2002	2.50	2.50	2.23	2.29
625	NASDAQ	AKAM	Mon, Apr 29, 2002	2.66	2.68	2.42	2.50
624	NASDAQ	AKAM	Fri, Apr 26, 2002	2.91	2.95	2.54	2.67
623	NASDAQ	AKAM	Thu, Apr 25, 2002	2.88	2.88	2.52	2.77
622	NASDAQ	AKAM	Wed, Apr 24, 2002	3.27	3.30	2.82	2.88
621	NASDAQ	AKAM	Tue, Apr 23, 2002	3.30	3.32	2.98	3.17
620	NASDAQ	AKAM	Mon, Apr 22, 2002	3.60	3.61	3.26	3.35
619	NASDAQ	AKAM	Fri, Apr 19, 2002	4.04	4.04	3.53	3.63
618	NASDAQ	AKAM	Thu, Apr 18, 2002	4.27	4.38	4.13	4.15
617	NASDAQ	AKAM	Wed, Apr 17, 2002	4.10	4.44	4.07	4.31
616	NASDAQ	AKAM	Tue, Apr 16, 2002	4.01	4.10	3.97	4.07
615	NASDAQ	AKAM	Mon, Apr 15, 2002	3.95	4.00	3.85	3.95
614	NASDAQ	AKAM	Fri, Apr 12, 2002	3.96	4.12	3.86	3.92
613	NASDAQ	AKAM	Thu, Apr 11, 2002	4.15	4.30	3.85	3.86
612	NASDAQ	AKAM	Wed, Apr 10, 2002	3.83	4.34	3.78	4.17
611	NASDAQ	AKAM	Tue, Apr 9, 2002	3.81	4.07	3.77	3.77
610	NASDAQ	AKAM	Mon, Apr 8, 2002	3.43	3.97	3.40	3.78
609	NASDAQ	AKAM	Fri, Apr 5, 2002	3.59	3.66	3.43	3.59
608	NASDAQ	AKAM	Thu, Apr 4, 2002	3.80	3.82	3.58	3.64
607	NASDAQ	AKAM	Wed, Apr 3, 2002	3.95	4.00	3.72	3.75
606	NASDAQ	AKAM	Tue, Apr 2, 2002	4.00	4.11	3.82	3.91
605	NASDAQ	AKAM	Mon, Apr 1, 2002	4.05	4.10	3.95	4.06
604	NASDAQ	AKAM	Thu, Mar 28, 2002	4.07	4.18	4.00	4.00
603	NASDAQ	AKAM	Wed, Mar 27, 2002	3.98	4.06	3.95	4.04
602	NASDAQ	AKAM	Tue, Mar 26, 2002	4.21	4.23	3.95	4.06
601	NASDAQ	AKAM	Mon, Mar 25, 2002	4.27	4.34	4.04	4.09
600	NASDAQ	AKAM	Fri, Mar 22, 2002	4.25	4.42	4.13	4.22
599	NASDAQ	AKAM	Thu, Mar 21, 2002	4.03	4.20	3.99	4.20
598	NASDAQ	AKAM	Wed, Mar 20, 2002	4.16	4.19	3.95	4.00
597	NASDAQ	AKAM	Tue, Mar 19, 2002	4.28	4.45	4.16	4.23
596	NASDAQ	AKAM	Mon, Mar 18, 2002	4.07	4.29	4.06	4.24
595	NASDAQ	AKAM	Fri, Mar 15, 2002	4.12	4.20	4.05	4.06
594	NASDAQ	AKAM	Thu, Mar 14, 2002	4.15	4.23	3.96	4.16
593	NASDAQ	AKAM	Wed, Mar 13, 2002	4.26	4.33	4.10	4.13
592	NASDAQ	AKAM	Tue, Mar 12, 2002	4.40	4.44	4.14	4.32
591	NASDAQ	AKAM	Mon, Mar 11, 2002	4.61	4.64	4.35	4.60
590	NASDAQ	AKAM	Fri, Mar 8, 2002	4.84	4.94	4.44	4.60
589	NASDAQ	AKAM	Thu, Mar 7, 2002	4.43	4.90	4.39	4.61
588	NASDAQ	AKAM	Wed, Mar 6, 2002	4.11	4.47	3.95	4.32
587	NASDAQ	AKAM	Tue, Mar 5, 2002	3.82	4.34	3.81	4.13
586	NASDAQ	AKAM	Mon, Mar 4, 2002	3.24	4.18	3.23	3.92
585	NASDAQ	AKAM	Fri, Mar 1, 2002	3.15	3.25	3.07	3.19
584	NASDAQ	AKAM	Thu, Feb 28, 2002	3.30	3.35	3.07	3.11
583	NASDAQ	AKAM	Wed, Feb 27, 2002	3.38	3.55	3.17	3.24
582	NASDAQ	AKAM	Tue, Feb 26, 2002	3.30	3.34	3.16	3.21
581	NASDAQ	AKAM	Mon, Feb 25, 2002	3.24	3.30	3.12	3.27
580	NASDAQ	AKAM	Fri, Feb 22, 2002	3.33	3.33	3.05	3.14
579	NASDAQ	AKAM	Thu, Feb 21, 2002	3.30	3.65	3.22	3.27
578	NASDAQ	AKAM	Wed, Feb 20, 2002	3.29	3.30	3.11	3.21
577	NASDAQ	AKAM	Tue, Feb 19, 2002	3.39	3.50	3.15	3.24
576	NASDAQ	AKAM	Fri, Feb 15, 2002	3.68	3.69	3.42	3.50
575	NASDAQ	AKAM	Thu, Feb 14, 2002	3.91	3.95	3.68	3.68
574	NASDAQ	AKAM	Wed, Feb 13, 2002	4.02	4.16	3.76	3.91
573	NASDAQ	AKAM	Tue, Feb 12, 2002	3.88	4.15	3.74	3.95
572	NASDAQ	AKAM	Mon, Feb 11, 2002	3.90	4.09	3.85	3.88
571	NASDAQ	AKAM	Fri, Feb 8, 2002	3.80	3.99	3.70	3.92
570	NASDAQ	AKAM	Thu, Feb 7, 2002	3.60	3.90	3.52	3.68
569	NASDAQ	AKAM	Wed, Feb 6, 2002	3.62	3.78	3.45	3.60
568	NASDAQ	AKAM	Tue, Feb 5, 2002	3.50	3.80	3.45	3.59
567	NASDAQ	AKAM	Mon, Feb 4, 2002	4.21	4.22	3.83	3.94
566	NASDAQ	AKAM	Fri, Feb 1, 2002	4.61	4.62	4.07	4.18
565	NASDAQ	AKAM	Thu, Jan 31, 2002	4.76	4.88	4.59	4.61
564	NASDAQ	AKAM	Wed, Jan 30, 2002	4.66	4.75	4.52	4.65
563	NASDAQ	AKAM	Tue, Jan 29, 2002	4.89	4.93	4.61	4.65
562	NASDAQ	AKAM	Mon, Jan 28, 2002	4.50	4.90	4.43	4.88
561	NASDAQ	AKAM	Fri, Jan 25, 2002	4.28	4.55	4.26	4.50
560	NASDAQ	AKAM	Thu, Jan 24, 2002	4.28	4.58	4.25	4.34
559	NASDAQ	AKAM	Wed, Jan 23, 2002	4.23	4.30	3.93	4.06
558	NASDAQ	AKAM	Tue, Jan 22, 2002	4.46	4.70	4.00	4.12
557	NASDAQ	AKAM	Fri, Jan 18, 2002	4.65	4.68	4.41	4.52
556	NASDAQ	AKAM	Thu, Jan 17, 2002	4.80	4.83	4.60	4.76
555	NASDAQ	AKAM	Wed, Jan 16, 2002	4.79	4.79	4.40	4.41
554	NASDAQ	AKAM	Tue, Jan 15, 2002	5.21	5.25	4.90	4.95
553	NASDAQ	AKAM	Mon, Jan 14, 2002	5.29	5.30	4.90	5.12
552	NASDAQ	AKAM	Fri, Jan 11, 2002	5.35	5.56	5.15	5.25
551	NASDAQ	AKAM	Thu, Jan 10, 2002	5.62	5.65	5.21	5.25
550	NASDAQ	AKAM	Wed, Jan 9, 2002	5.65	5.85	5.53	5.66
549	NASDAQ	AKAM	Tue, Jan 8, 2002	5.94	5.95	5.58	5.65
548	NASDAQ	AKAM	Mon, Jan 7, 2002	6.25	6.34	5.74	5.81
547	NASDAQ	AKAM	Fri, Jan 4, 2002	6.23	6.33	5.96	6.21
546	NASDAQ	AKAM	Thu, Jan 3, 2002	5.99	6.17	5.90	6.10
545	NASDAQ	AKAM	Wed, Jan 2, 2002	6.06	6.10	5.75	5.87
544	NASDAQ	AKAM	Mon, Dec 31, 2001	6.00	6.10	5.83	5.94
543	NASDAQ	AKAM	Fri, Dec 28, 2001	5.89	6.04	5.74	6.00
542	NASDAQ	AKAM	Thu, Dec 27, 2001	5.77	5.89	5.61	5.76
541	NASDAQ	AKAM	Wed, Dec 26, 2001	5.50	6.00	5.47	5.61
540	NASDAQ	AKAM	Mon, Dec 24, 2001	5.52	5.59	5.36	5.50
539	NASDAQ	AKAM	Fri, Dec 21, 2001	5.45	5.60	5.18	5.44
538	NASDAQ	AKAM	Thu, Dec 20, 2001	5.27	5.45	5.10	5.35
537	NASDAQ	AKAM	Wed, Dec 19, 2001	5.25	5.53	5.06	5.31
536	NASDAQ	AKAM	Tue, Dec 18, 2001	5.45	5.70	5.30	5.49
535	NASDAQ	AKAM	Mon, Dec 17, 2001	5.00	5.30	4.95	5.24
534	NASDAQ	AKAM	Fri, Dec 14, 2001	4.95	5.15	4.92	4.95
533	NASDAQ	AKAM	Thu, Dec 13, 2001	5.15	5.17	4.72	4.95
532	NASDAQ	AKAM	Wed, Dec 12, 2001	5.56	5.60	5.15	5.38
531	NASDAQ	AKAM	Tue, Dec 11, 2001	5.70	5.90	5.40	5.49
530	NASDAQ	AKAM	Mon, Dec 10, 2001	5.76	5.83	5.51	5.59
529	NASDAQ	AKAM	Fri, Dec 7, 2001	6.24	6.26	5.82	5.85
528	NASDAQ	AKAM	Thu, Dec 6, 2001	6.14	6.62	6.10	6.21
527	NASDAQ	AKAM	Wed, Dec 5, 2001	6.10	6.45	6.00	6.07
526	NASDAQ	AKAM	Tue, Dec 4, 2001	5.59	6.04	5.42	6.03
525	NASDAQ	AKAM	Mon, Dec 3, 2001	5.59	5.60	5.18	5.54
524	NASDAQ	AKAM	Fri, Nov 30, 2001	5.73	5.91	5.52	5.76
523	NASDAQ	AKAM	Thu, Nov 29, 2001	6.23	6.23	5.28	5.87
522	NASDAQ	AKAM	Wed, Nov 28, 2001	6.40	6.75	5.93	5.95
521	NASDAQ	AKAM	Tue, Nov 27, 2001	5.99	6.33	5.86	6.27
520	NASDAQ	AKAM	Mon, Nov 26, 2001	6.03	6.20	5.70	6.10
519	NASDAQ	AKAM	Fri, Nov 23, 2001	5.60	5.97	5.60	5.90
518	NASDAQ	AKAM	Wed, Nov 21, 2001	6.02	6.33	5.40	5.80
517	NASDAQ	AKAM	Tue, Nov 20, 2001	6.15	6.33	5.85	5.90
516	NASDAQ	AKAM	Mon, Nov 19, 2001	5.55	5.88	5.55	5.85
515	NASDAQ	AKAM	Fri, Nov 16, 2001	5.79	5.85	5.37	5.45
514	NASDAQ	AKAM	Thu, Nov 15, 2001	5.81	5.97	5.55	5.85
513	NASDAQ	AKAM	Wed, Nov 14, 2001	5.41	5.74	5.03	5.73
512	NASDAQ	AKAM	Tue, Nov 13, 2001	4.69	5.19	4.69	5.10
511	NASDAQ	AKAM	Mon, Nov 12, 2001	4.30	4.70	4.00	4.43
510	NASDAQ	AKAM	Fri, Nov 9, 2001	4.06	4.27	3.92	4.00
509	NASDAQ	AKAM	Thu, Nov 8, 2001	4.40	4.55	4.01	4.12
508	NASDAQ	AKAM	Wed, Nov 7, 2001	3.65	4.50	3.52	4.25
507	NASDAQ	AKAM	Tue, Nov 6, 2001	3.12	3.55	3.11	3.50
506	NASDAQ	AKAM	Mon, Nov 5, 2001	3.35	3.40	3.05	3.19
505	NASDAQ	AKAM	Fri, Nov 2, 2001	3.17	3.40	3.02	3.32
504	NASDAQ	AKAM	Thu, Nov 1, 2001	3.19	3.27	3.10	3.17
503	NASDAQ	AKAM	Wed, Oct 31, 2001	3.30	3.39	3.15	3.16
502	NASDAQ	AKAM	Tue, Oct 30, 2001	3.37	3.40	3.11	3.25
501	NASDAQ	AKAM	Mon, Oct 29, 2001	3.68	3.69	3.38	3.40
500	NASDAQ	AKAM	Fri, Oct 26, 2001	3.45	3.76	3.35	3.59
499	NASDAQ	AKAM	Thu, Oct 25, 2001	3.30	3.44	3.23	3.38
498	NASDAQ	AKAM	Wed, Oct 24, 2001	3.34	3.50	3.28	3.35
497	NASDAQ	AKAM	Tue, Oct 23, 2001	3.42	3.59	3.25	3.35
496	NASDAQ	AKAM	Mon, Oct 22, 2001	3.50	3.55	3.27	3.42
495	NASDAQ	AKAM	Fri, Oct 19, 2001	3.69	3.79	3.28	3.50
494	NASDAQ	AKAM	Thu, Oct 18, 2001	3.62	3.71	3.39	3.63
493	NASDAQ	AKAM	Wed, Oct 17, 2001	4.11	4.34	3.55	3.60
492	NASDAQ	AKAM	Tue, Oct 16, 2001	4.01	4.07	3.81	3.99
491	NASDAQ	AKAM	Mon, Oct 15, 2001	3.95	4.13	3.85	3.98
490	NASDAQ	AKAM	Fri, Oct 12, 2001	4.14	4.49	3.81	3.95
489	NASDAQ	AKAM	Thu, Oct 11, 2001	4.36	4.82	4.08	4.13
488	NASDAQ	AKAM	Wed, Oct 10, 2001	3.40	4.19	3.35	4.08
487	NASDAQ	AKAM	Tue, Oct 9, 2001	3.53	3.75	3.27	3.46
486	NASDAQ	AKAM	Mon, Oct 8, 2001	3.52	3.80	3.40	3.60
485	NASDAQ	AKAM	Fri, Oct 5, 2001	3.72	3.80	3.41	3.80
484	NASDAQ	AKAM	Thu, Oct 4, 2001	3.25	4.09	3.24	3.72
483	NASDAQ	AKAM	Wed, Oct 3, 2001	2.78	3.30	2.67	3.19
482	NASDAQ	AKAM	Tue, Oct 2, 2001	2.73	2.90	2.62	2.80
481	NASDAQ	AKAM	Mon, Oct 1, 2001	2.94	2.96	2.63	2.65
480	NASDAQ	AKAM	Fri, Sep 28, 2001	3.08	3.10	2.85	2.91
479	NASDAQ	AKAM	Thu, Sep 27, 2001	3.01	3.16	2.72	3.03
478	NASDAQ	AKAM	Wed, Sep 26, 2001	3.50	3.50	3.07	3.18
477	NASDAQ	AKAM	Tue, Sep 25, 2001	3.30	3.65	3.29	3.35
476	NASDAQ	AKAM	Mon, Sep 24, 2001	3.03	3.47	3.00	3.30
475	NASDAQ	AKAM	Fri, Sep 21, 2001	2.61	2.96	2.55	2.79
474	NASDAQ	AKAM	Thu, Sep 20, 2001	2.88	3.05	2.77	2.91
473	NASDAQ	AKAM	Wed, Sep 19, 2001	3.01	3.18	2.70	2.95
472	NASDAQ	AKAM	Tue, Sep 18, 2001	3.00	3.30	2.80	2.86
471	NASDAQ	AKAM	Mon, Sep 17, 2001	2.53	3.35	2.52	2.82
470	NASDAQ	AKAM	Mon, Sep 10, 2001	3.17	3.17	2.92	2.98
469	NASDAQ	AKAM	Fri, Sep 7, 2001	3.50	3.50	3.11	3.20
468	NASDAQ	AKAM	Thu, Sep 6, 2001	3.75	4.03	3.32	3.60
467	NASDAQ	AKAM	Wed, Sep 5, 2001	4.10	4.15	3.75	3.78
466	NASDAQ	AKAM	Tue, Sep 4, 2001	4.22	4.32	4.00	4.00
465	NASDAQ	AKAM	Fri, Aug 31, 2001	4.17	4.25	4.05	4.21
464	NASDAQ	AKAM	Thu, Aug 30, 2001	4.42	4.55	4.06	4.15
463	NASDAQ	AKAM	Wed, Aug 29, 2001	4.45	4.72	4.32	4.44
462	NASDAQ	AKAM	Tue, Aug 28, 2001	4.90	5.20	4.45	4.45
461	NASDAQ	AKAM	Mon, Aug 27, 2001	4.71	5.10	4.70	4.90
460	NASDAQ	AKAM	Fri, Aug 24, 2001	4.17	4.84	4.16	4.75
459	NASDAQ	AKAM	Thu, Aug 23, 2001	4.83	5.11	4.38	4.45
458	NASDAQ	AKAM	Wed, Aug 22, 2001	4.75	4.95	4.36	4.95
457	NASDAQ	AKAM	Tue, Aug 21, 2001	4.35	4.95	4.12	4.42
456	NASDAQ	AKAM	Mon, Aug 20, 2001	4.69	4.70	4.00	4.31
455	NASDAQ	AKAM	Fri, Aug 17, 2001	5.05	5.27	4.55	4.55
454	NASDAQ	AKAM	Thu, Aug 16, 2001	5.10	5.29	5.00	5.20
453	NASDAQ	AKAM	Wed, Aug 15, 2001	5.43	5.50	5.02	5.10
452	NASDAQ	AKAM	Tue, Aug 14, 2001	6.01	6.17	5.80	5.83
451	NASDAQ	AKAM	Mon, Aug 13, 2001	6.18	6.31	5.80	5.85
450	NASDAQ	AKAM	Fri, Aug 10, 2001	6.50	6.51	5.85	5.97
449	NASDAQ	AKAM	Thu, Aug 9, 2001	6.51	6.80	6.41	6.53
448	NASDAQ	AKAM	Wed, Aug 8, 2001	7.23	7.30	6.60	6.89
447	NASDAQ	AKAM	Tue, Aug 7, 2001	7.49	7.55	7.27	7.40
446	NASDAQ	AKAM	Mon, Aug 6, 2001	7.72	7.73	7.40	7.48
445	NASDAQ	AKAM	Fri, Aug 3, 2001	8.06	8.12	7.75	7.75
444	NASDAQ	AKAM	Thu, Aug 2, 2001	8.05	8.24	7.82	8.13
443	NASDAQ	AKAM	Wed, Aug 1, 2001	7.81	8.03	7.19	8.01
442	NASDAQ	AKAM	Tue, Jul 31, 2001	7.75	7.88	7.55	7.75
441	NASDAQ	AKAM	Mon, Jul 30, 2001	7.99	8.03	7.58	7.60
440	NASDAQ	AKAM	Fri, Jul 27, 2001	8.05	8.24	7.68	8.01
439	NASDAQ	AKAM	Thu, Jul 26, 2001	7.70	8.12	7.58	8.07
438	NASDAQ	AKAM	Wed, Jul 25, 2001	8.03	8.05	7.57	7.89
437	NASDAQ	AKAM	Tue, Jul 24, 2001	8.23	8.40	7.80	8.03
436	NASDAQ	AKAM	Mon, Jul 23, 2001	8.26	8.40	8.02	8.15
435	NASDAQ	AKAM	Fri, Jul 20, 2001	8.07	8.20	7.93	8.10
434	NASDAQ	AKAM	Thu, Jul 19, 2001	8.40	9.03	8.10	8.30
433	NASDAQ	AKAM	Wed, Jul 18, 2001	8.39	8.58	7.95	7.96
432	NASDAQ	AKAM	Tue, Jul 17, 2001	7.78	8.69	7.76	8.64
431	NASDAQ	AKAM	Mon, Jul 16, 2001	8.68	8.78	7.77	7.92
430	NASDAQ	AKAM	Fri, Jul 13, 2001	8.35	8.69	8.07	8.45
429	NASDAQ	AKAM	Thu, Jul 12, 2001	8.16	8.35	7.94	8.20
428	NASDAQ	AKAM	Wed, Jul 11, 2001	7.60	8.00	7.33	7.70
427	NASDAQ	AKAM	Tue, Jul 10, 2001	8.40	8.40	7.59	7.63
426	NASDAQ	AKAM	Mon, Jul 9, 2001	7.97	8.41	7.95	8.29
425	NASDAQ	AKAM	Fri, Jul 6, 2001	7.75	8.14	7.41	7.86
424	NASDAQ	AKAM	Thu, Jul 5, 2001	7.95	8.20	7.93	7.96
423	NASDAQ	AKAM	Tue, Jul 3, 2001	8.26	8.52	8.05	8.23
422	NASDAQ	AKAM	Mon, Jul 2, 2001	9.06	9.33	8.65	8.70
421	NASDAQ	AKAM	Fri, Jun 29, 2001	8.60	9.45	8.14	9.18
420	NASDAQ	AKAM	Thu, Jun 28, 2001	7.85	8.39	7.79	8.14
419	NASDAQ	AKAM	Wed, Jun 27, 2001	8.03	8.05	7.40	7.59
418	NASDAQ	AKAM	Tue, Jun 26, 2001	7.11	8.03	7.00	7.41
417	NASDAQ	AKAM	Mon, Jun 25, 2001	7.03	7.41	6.95	7.31
416	NASDAQ	AKAM	Fri, Jun 22, 2001	7.01	7.19	6.70	6.81
415	NASDAQ	AKAM	Thu, Jun 21, 2001	7.00	7.18	6.54	6.94
414	NASDAQ	AKAM	Wed, Jun 20, 2001	6.14	7.00	6.05	6.98
413	NASDAQ	AKAM	Tue, Jun 19, 2001	7.18	7.46	6.05	6.35
412	NASDAQ	AKAM	Mon, Jun 18, 2001	8.10	8.10	6.60	6.72
411	NASDAQ	AKAM	Fri, Jun 15, 2001	7.38	7.94	7.00	7.51
410	NASDAQ	AKAM	Thu, Jun 14, 2001	8.39	8.50	7.54	7.60
409	NASDAQ	AKAM	Wed, Jun 13, 2001	9.18	9.20	8.50	8.53
408	NASDAQ	AKAM	Tue, Jun 12, 2001	8.99	9.42	8.52	9.15
407	NASDAQ	AKAM	Mon, Jun 11, 2001	9.70	9.70	9.02	9.12
406	NASDAQ	AKAM	Fri, Jun 8, 2001	9.64	9.64	9.25	9.25
405	NASDAQ	AKAM	Thu, Jun 7, 2001	10.00	10.00	9.30	9.64
404	NASDAQ	AKAM	Wed, Jun 6, 2001	10.33	10.40	9.87	10.05
403	NASDAQ	AKAM	Tue, Jun 5, 2001	10.16	10.19	9.71	10.13
402	NASDAQ	AKAM	Mon, Jun 4, 2001	10.40	10.56	10.10	10.15
401	NASDAQ	AKAM	Fri, Jun 1, 2001	10.75	10.82	10.06	10.35
400	NASDAQ	AKAM	Thu, May 31, 2001	10.06	10.80	10.06	10.33
399	NASDAQ	AKAM	Wed, May 30, 2001	10.40	10.65	9.91	10.05
398	NASDAQ	AKAM	Tue, May 29, 2001	12.51	12.65	11.01	11.13
397	NASDAQ	AKAM	Fri, May 25, 2001	11.79	11.81	10.95	10.95
396	NASDAQ	AKAM	Thu, May 24, 2001	11.34	12.13	11.20	11.93
395	NASDAQ	AKAM	Wed, May 23, 2001	12.85	12.85	11.26	11.26
394	NASDAQ	AKAM	Tue, May 22, 2001	11.24	13.34	11.05	12.81
393	NASDAQ	AKAM	Mon, May 21, 2001	10.34	11.20	10.20	10.90
392	NASDAQ	AKAM	Fri, May 18, 2001	10.17	10.33	9.83	10.01
391	NASDAQ	AKAM	Thu, May 17, 2001	10.12	10.68	10.10	10.29
390	NASDAQ	AKAM	Wed, May 16, 2001	9.02	10.14	8.93	9.96
389	NASDAQ	AKAM	Tue, May 15, 2001	8.94	9.98	8.80	9.16
388	NASDAQ	AKAM	Mon, May 14, 2001	8.86	9.39	8.81	8.90
387	NASDAQ	AKAM	Fri, May 11, 2001	9.67	9.68	8.90	9.34
386	NASDAQ	AKAM	Thu, May 10, 2001	10.39	10.45	9.53	9.57
385	NASDAQ	AKAM	Wed, May 9, 2001	9.97	10.18	9.60	10.07
384	NASDAQ	AKAM	Tue, May 8, 2001	10.60	10.73	9.90	10.33
383	NASDAQ	AKAM	Mon, May 7, 2001	10.70	10.99	9.90	9.99
382	NASDAQ	AKAM	Fri, May 4, 2001	9.65	10.98	9.22	10.56
381	NASDAQ	AKAM	Thu, May 3, 2001	10.77	11.82	10.05	10.14
380	NASDAQ	AKAM	Wed, May 2, 2001	9.53	12.00	9.23	11.46
379	NASDAQ	AKAM	Tue, May 1, 2001	9.58	9.61	8.85	9.08
378	NASDAQ	AKAM	Mon, Apr 30, 2001	8.80	9.60	8.40	9.45
377	NASDAQ	AKAM	Fri, Apr 27, 2001	7.55	8.00	7.25	7.91
376	NASDAQ	AKAM	Thu, Apr 26, 2001	8.29	8.29	7.00	7.00
375	NASDAQ	AKAM	Wed, Apr 25, 2001	8.99	9.00	7.91	7.97
374	NASDAQ	AKAM	Tue, Apr 24, 2001	9.48	9.70	9.10	9.24
373	NASDAQ	AKAM	Mon, Apr 23, 2001	9.97	10.04	8.80	9.14
372	NASDAQ	AKAM	Fri, Apr 20, 2001	12.02	12.54	9.75	10.21
371	NASDAQ	AKAM	Thu, Apr 19, 2001	11.05	12.65	10.21	12.60
370	NASDAQ	AKAM	Wed, Apr 18, 2001	9.36	10.62	8.74	9.04
369	NASDAQ	AKAM	Tue, Apr 17, 2001	8.20	8.90	8.08	8.55
368	NASDAQ	AKAM	Mon, Apr 16, 2001	8.87	9.07	8.20	8.40
367	NASDAQ	AKAM	Thu, Apr 12, 2001	8.39	9.18	8.30	9.06
366	NASDAQ	AKAM	Wed, Apr 11, 2001	9.19	9.65	8.09	8.35
365	NASDAQ	AKAM	Tue, Apr 10, 2001	7.28	8.84	7.25	8.67
364	NASDAQ	AKAM	Mon, Apr 9, 2001	7.56	7.56	6.95	7.13
363	NASDAQ	AKAM	Fri, Apr 6, 2001	7.28	7.98	6.75	7.22
362	NASDAQ	AKAM	Thu, Apr 5, 2001	5.72	7.63	5.50	7.50
361	NASDAQ	AKAM	Wed, Apr 4, 2001	5.94	6.38	5.63	6.00
360	NASDAQ	AKAM	Tue, Apr 3, 2001	7.00	7.38	5.50	5.81
359	NASDAQ	AKAM	Mon, Apr 2, 2001	8.22	8.63	7.38	7.44
358	NASDAQ	AKAM	Fri, Mar 30, 2001	8.25	8.63	7.75	8.56
357	NASDAQ	AKAM	Thu, Mar 29, 2001	8.00	8.53	7.50	8.25
356	NASDAQ	AKAM	Wed, Mar 28, 2001	8.70	8.72	7.50	8.22
355	NASDAQ	AKAM	Tue, Mar 27, 2001	9.44	9.63	8.81	9.00
354	NASDAQ	AKAM	Mon, Mar 26, 2001	9.28	10.09	8.50	9.41
353	NASDAQ	AKAM	Fri, Mar 23, 2001	9.09	9.34	7.88	8.53
352	NASDAQ	AKAM	Thu, Mar 22, 2001	8.38	8.75	7.22	8.69
351	NASDAQ	AKAM	Wed, Mar 21, 2001	8.88	9.13	8.00	8.34
350	NASDAQ	AKAM	Tue, Mar 20, 2001	9.75	10.50	8.63	8.88
349	NASDAQ	AKAM	Mon, Mar 19, 2001	8.44	9.84	7.25	9.47
348	NASDAQ	AKAM	Fri, Mar 16, 2001	9.53	9.63	7.81	8.22
347	NASDAQ	AKAM	Thu, Mar 15, 2001	11.88	12.13	9.27	9.31
346	NASDAQ	AKAM	Wed, Mar 14, 2001	10.88	12.50	10.75	11.25
345	NASDAQ	AKAM	Tue, Mar 13, 2001	10.44	11.88	10.38	11.44
344	NASDAQ	AKAM	Mon, Mar 12, 2001	10.56	11.63	10.44	10.44
343	NASDAQ	AKAM	Fri, Mar 9, 2001	10.44	11.50	10.19	11.13
342	NASDAQ	AKAM	Thu, Mar 8, 2001	12.00	12.06	10.50	10.94
341	NASDAQ	AKAM	Wed, Mar 7, 2001	12.81	12.94	11.63	12.31
340	NASDAQ	AKAM	Tue, Mar 6, 2001	13.88	13.91	12.25	12.56
339	NASDAQ	AKAM	Mon, Mar 5, 2001	15.00	15.13	13.25	13.25
338	NASDAQ	AKAM	Fri, Mar 2, 2001	16.50	16.63	14.56	14.81
337	NASDAQ	AKAM	Thu, Mar 1, 2001	16.50	17.13	15.19	17.00
336	NASDAQ	AKAM	Wed, Feb 28, 2001	18.13	18.56	16.25	16.94
335	NASDAQ	AKAM	Tue, Feb 27, 2001	19.31	19.50	17.50	17.81
334	NASDAQ	AKAM	Mon, Feb 26, 2001	20.00	20.63	18.56	20.06
333	NASDAQ	AKAM	Fri, Feb 23, 2001	16.56	19.63	16.25	19.19
332	NASDAQ	AKAM	Thu, Feb 22, 2001	18.25	18.31	16.13	17.00
331	NASDAQ	AKAM	Wed, Feb 21, 2001	19.44	20.44	17.50	17.94
330	NASDAQ	AKAM	Tue, Feb 20, 2001	21.63	21.63	19.13	19.80
329	NASDAQ	AKAM	Fri, Feb 16, 2001	22.06	22.63	21.06	21.25
328	NASDAQ	AKAM	Thu, Feb 15, 2001	23.25	25.56	23.13	23.31
327	NASDAQ	AKAM	Wed, Feb 14, 2001	22.94	23.06	20.75	21.75
326	NASDAQ	AKAM	Tue, Feb 13, 2001	25.25	25.38	22.69	22.94
325	NASDAQ	AKAM	Mon, Feb 12, 2001	24.13	25.63	23.25	24.94
324	NASDAQ	AKAM	Fri, Feb 9, 2001	25.56	25.75	23.63	24.44
323	NASDAQ	AKAM	Thu, Feb 8, 2001	25.50	27.38	25.25	25.63
322	NASDAQ	AKAM	Wed, Feb 7, 2001	25.50	25.69	22.94	25.25
321	NASDAQ	AKAM	Tue, Feb 6, 2001	24.63	26.69	24.50	25.81
320	NASDAQ	AKAM	Mon, Feb 5, 2001	25.25	26.44	24.06	24.88
319	NASDAQ	AKAM	Fri, Feb 2, 2001	27.44	28.75	25.75	25.75
318	NASDAQ	AKAM	Thu, Feb 1, 2001	28.69	28.81	27.06	27.63
317	NASDAQ	AKAM	Wed, Jan 31, 2001	30.94	31.13	28.94	29.06
316	NASDAQ	AKAM	Tue, Jan 30, 2001	32.13	32.13	29.75	30.69
315	NASDAQ	AKAM	Mon, Jan 29, 2001	32.38	33.31	30.25	31.81
314	NASDAQ	AKAM	Fri, Jan 26, 2001	28.81	31.13	27.50	29.75
313	NASDAQ	AKAM	Thu, Jan 25, 2001	37.25	37.25	29.50	29.63
312	NASDAQ	AKAM	Wed, Jan 24, 2001	33.50	37.44	32.31	35.38
311	NASDAQ	AKAM	Tue, Jan 23, 2001	28.41	35.50	27.63	32.13
310	NASDAQ	AKAM	Mon, Jan 22, 2001	29.00	29.73	26.63	28.50
309	NASDAQ	AKAM	Fri, Jan 19, 2001	32.31	32.50	28.50	30.00
308	NASDAQ	AKAM	Thu, Jan 18, 2001	32.38	32.50	30.00	31.25
307	NASDAQ	AKAM	Wed, Jan 17, 2001	33.00	35.00	32.00	32.38
306	NASDAQ	AKAM	Tue, Jan 16, 2001	27.56	31.88	25.63	31.69
305	NASDAQ	AKAM	Fri, Jan 12, 2001	24.81	28.25	24.56	27.44
304	NASDAQ	AKAM	Thu, Jan 11, 2001	20.81	25.06	20.25	24.50
303	NASDAQ	AKAM	Wed, Jan 10, 2001	19.00	22.63	19.00	22.13
302	NASDAQ	AKAM	Tue, Jan 9, 2001	19.38	21.56	19.25	20.56
301	NASDAQ	AKAM	Mon, Jan 8, 2001	19.06	20.25	17.69	18.63
300	NASDAQ	AKAM	Fri, Jan 5, 2001	21.38	21.38	18.94	19.44
299	NASDAQ	AKAM	Thu, Jan 4, 2001	24.25	25.50	20.69	20.88
298	NASDAQ	AKAM	Wed, Jan 3, 2001	19.88	25.50	19.63	24.25
297	NASDAQ	AKAM	Tue, Jan 2, 2001	22.00	22.38	18.00	19.75
296	NASDAQ	AKAM	Fri, Dec 29, 2000	24.00	25.81	20.25	21.06
295	NASDAQ	AKAM	Thu, Dec 28, 2000	24.63	26.88	21.75	23.88
294	NASDAQ	AKAM	Wed, Dec 27, 2000	23.69	25.88	23.50	24.94
293	NASDAQ	AKAM	Tue, Dec 26, 2000	23.88	25.75	23.31	23.81
292	NASDAQ	AKAM	Fri, Dec 22, 2000	21.50	25.13	21.50	23.56
291	NASDAQ	AKAM	Thu, Dec 21, 2000	23.50	24.13	18.06	21.19
290	NASDAQ	AKAM	Wed, Dec 20, 2000	26.00	26.50	22.63	23.94
289	NASDAQ	AKAM	Tue, Dec 19, 2000	30.19	33.00	27.25	28.00
288	NASDAQ	AKAM	Mon, Dec 18, 2000	34.63	34.63	28.75	31.00
287	NASDAQ	AKAM	Fri, Dec 15, 2000	31.19	34.25	30.88	33.31
286	NASDAQ	AKAM	Thu, Dec 14, 2000	34.75	35.88	31.31	32.63
285	NASDAQ	AKAM	Wed, Dec 13, 2000	41.81	42.50	34.00	34.25
284	NASDAQ	AKAM	Tue, Dec 12, 2000	37.94	41.00	37.50	39.44
283	NASDAQ	AKAM	Mon, Dec 11, 2000	35.56	40.13	34.00	38.63
282	NASDAQ	AKAM	Fri, Dec 8, 2000	34.56	35.50	32.38	34.25
281	NASDAQ	AKAM	Thu, Dec 7, 2000	30.94	31.00	28.00	29.89
280	NASDAQ	AKAM	Wed, Dec 6, 2000	36.00	36.25	32.00	32.38
279	NASDAQ	AKAM	Tue, Dec 5, 2000	27.81	37.63	26.56	37.50
278	NASDAQ	AKAM	Mon, Dec 4, 2000	27.56	28.06	26.00	26.31
277	NASDAQ	AKAM	Fri, Dec 1, 2000	30.31	30.88	26.69	27.00
276	NASDAQ	AKAM	Thu, Nov 30, 2000	27.63	30.00	26.75	28.75
275	NASDAQ	AKAM	Wed, Nov 29, 2000	30.06	33.63	28.50	30.94
274	NASDAQ	AKAM	Tue, Nov 28, 2000	34.38	36.00	29.75	30.38
273	NASDAQ	AKAM	Mon, Nov 27, 2000	37.06	38.00	34.19	35.25
272	NASDAQ	AKAM	Fri, Nov 24, 2000	33.88	35.94	32.81	35.06
271	NASDAQ	AKAM	Wed, Nov 22, 2000	35.94	36.75	31.31	32.13
270	NASDAQ	AKAM	Tue, Nov 21, 2000	38.13	39.13	35.75	36.06
269	NASDAQ	AKAM	Mon, Nov 20, 2000	40.38	40.63	35.69	37.56
268	NASDAQ	AKAM	Fri, Nov 17, 2000	44.00	45.94	40.50	41.25
267	NASDAQ	AKAM	Thu, Nov 16, 2000	46.88	48.00	42.00	42.06
266	NASDAQ	AKAM	Wed, Nov 15, 2000	49.56	50.30	47.06	47.06
265	NASDAQ	AKAM	Tue, Nov 14, 2000	49.19	51.00	48.00	48.81
264	NASDAQ	AKAM	Mon, Nov 13, 2000	47.38	49.13	42.00	45.88
263	NASDAQ	AKAM	Fri, Nov 10, 2000	49.00	53.00	48.25	49.13
262	NASDAQ	AKAM	Thu, Nov 9, 2000	50.19	52.25	48.50	50.88
261	NASDAQ	AKAM	Wed, Nov 8, 2000	58.06	58.13	51.88	52.00
260	NASDAQ	AKAM	Tue, Nov 7, 2000	56.38	58.73	55.50	57.75
259	NASDAQ	AKAM	Mon, Nov 6, 2000	55.00	57.50	52.88	56.50
258	NASDAQ	AKAM	Fri, Nov 3, 2000	54.06	54.63	50.88	53.94
257	NASDAQ	AKAM	Thu, Nov 2, 2000	51.75	53.38	50.50	52.06
256	NASDAQ	AKAM	Wed, Nov 1, 2000	49.81	52.13	49.25	50.31
255	NASDAQ	AKAM	Tue, Oct 31, 2000	49.13	53.00	46.25	51.00
254	NASDAQ	AKAM	Mon, Oct 30, 2000	48.69	53.38	46.50	47.25
253	NASDAQ	AKAM	Fri, Oct 27, 2000	50.50	51.13	46.50	48.69
252	NASDAQ	AKAM	Thu, Oct 26, 2000	50.97	52.50	45.50	49.00
251	NASDAQ	AKAM	Wed, Oct 25, 2000	51.50	56.00	49.75	50.38
250	NASDAQ	AKAM	Tue, Oct 24, 2000	55.38	59.00	51.94	53.00
249	NASDAQ	AKAM	Mon, Oct 23, 2000	57.00	57.00	53.19	55.75
248	NASDAQ	AKAM	Fri, Oct 20, 2000	53.38	60.00	53.13	56.38
247	NASDAQ	AKAM	Thu, Oct 19, 2000	48.00	53.63	45.75	52.80
246	NASDAQ	AKAM	Wed, Oct 18, 2000	45.06	48.50	40.31	40.38
245	NASDAQ	AKAM	Tue, Oct 17, 2000	55.75	57.50	45.56	49.13
244	NASDAQ	AKAM	Mon, Oct 16, 2000	50.31	58.50	49.50	52.88
243	NASDAQ	AKAM	Fri, Oct 13, 2000	41.75	49.13	41.31	49.00
242	NASDAQ	AKAM	Thu, Oct 12, 2000	47.75	48.00	41.25	42.88
241	NASDAQ	AKAM	Wed, Oct 11, 2000	38.81	46.81	38.75	45.56
240	NASDAQ	AKAM	Tue, Oct 10, 2000	44.88	48.75	39.88	41.75
239	NASDAQ	AKAM	Mon, Oct 9, 2000	36.31	44.31	35.50	43.94
238	NASDAQ	AKAM	Fri, Oct 6, 2000	39.75	40.38	35.00	36.19
237	NASDAQ	AKAM	Thu, Oct 5, 2000	44.81	45.44	38.50	39.69
236	NASDAQ	AKAM	Wed, Oct 4, 2000	44.38	46.56	42.56	45.48
235	NASDAQ	AKAM	Tue, Oct 3, 2000	48.75	49.75	43.88	44.00
234	NASDAQ	AKAM	Mon, Oct 2, 2000	53.13	53.75	46.56	46.88
233	NASDAQ	AKAM	Fri, Sep 29, 2000	49.88	55.00	48.75	52.52
232	NASDAQ	AKAM	Thu, Sep 28, 2000	49.00	51.75	45.50	48.88
231	NASDAQ	AKAM	Wed, Sep 27, 2000	58.75	59.25	48.50	50.50
230	NASDAQ	AKAM	Tue, Sep 26, 2000	57.00	59.50	55.00	57.38
229	NASDAQ	AKAM	Mon, Sep 25, 2000	59.38	60.13	56.00	56.13
228	NASDAQ	AKAM	Fri, Sep 22, 2000	56.63	58.75	54.00	56.25
227	NASDAQ	AKAM	Thu, Sep 21, 2000	59.75	59.94	58.50	58.63
226	NASDAQ	AKAM	Wed, Sep 20, 2000	61.94	63.50	58.50	60.63
225	NASDAQ	AKAM	Tue, Sep 19, 2000	61.00	62.44	60.06	61.94
224	NASDAQ	AKAM	Mon, Sep 18, 2000	60.75	62.63	57.75	59.88
223	NASDAQ	AKAM	Fri, Sep 15, 2000	64.50	65.25	60.25	61.13
222	NASDAQ	AKAM	Thu, Sep 14, 2000	65.69	67.75	62.19	63.94
221	NASDAQ	AKAM	Wed, Sep 13, 2000	60.25	65.88	60.25	63.31
220	NASDAQ	AKAM	Tue, Sep 12, 2000	63.81	67.56	60.56	61.69
219	NASDAQ	AKAM	Mon, Sep 11, 2000	64.44	67.50	62.69	62.69
218	NASDAQ	AKAM	Fri, Sep 8, 2000	69.56	69.56	66.88	67.50
217	NASDAQ	AKAM	Thu, Sep 7, 2000	69.75	72.25	68.00	70.00
216	NASDAQ	AKAM	Wed, Sep 6, 2000	67.44	72.75	67.44	69.13
215	NASDAQ	AKAM	Tue, Sep 5, 2000	72.13	72.19	67.31	67.88
214	NASDAQ	AKAM	Fri, Sep 1, 2000	76.31	76.75	70.88	72.19
213	NASDAQ	AKAM	Thu, Aug 31, 2000	74.00	76.25	71.00	75.56
212	NASDAQ	AKAM	Wed, Aug 30, 2000	66.88	74.75	66.75	72.50
211	NASDAQ	AKAM	Tue, Aug 29, 2000	67.25	68.88	65.50	66.31
210	NASDAQ	AKAM	Mon, Aug 28, 2000	70.63	70.63	65.00	67.00
209	NASDAQ	AKAM	Fri, Aug 25, 2000	65.38	70.88	64.88	70.06
208	NASDAQ	AKAM	Thu, Aug 24, 2000	66.00	66.00	63.88	65.19
207	NASDAQ	AKAM	Wed, Aug 23, 2000	70.94	71.00	68.50	69.31
206	NASDAQ	AKAM	Tue, Aug 22, 2000	77.19	77.19	71.38	71.63
205	NASDAQ	AKAM	Mon, Aug 21, 2000	80.38	80.44	75.75	76.00
204	NASDAQ	AKAM	Fri, Aug 18, 2000	76.44	79.75	76.44	78.94
203	NASDAQ	AKAM	Thu, Aug 17, 2000	74.75	77.38	74.56	75.13
202	NASDAQ	AKAM	Wed, Aug 16, 2000	75.88	78.50	75.00	75.19
201	NASDAQ	AKAM	Tue, Aug 15, 2000	70.50	77.50	70.44	75.06
200	NASDAQ	AKAM	Mon, Aug 14, 2000	65.13	73.44	63.63	71.38
199	NASDAQ	AKAM	Fri, Aug 11, 2000	65.94	66.00	60.69	63.44
198	NASDAQ	AKAM	Thu, Aug 10, 2000	71.25	72.50	66.00	66.50
197	NASDAQ	AKAM	Wed, Aug 9, 2000	77.00	77.00	71.38	71.38
196	NASDAQ	AKAM	Tue, Aug 8, 2000	77.00	78.88	73.88	74.06
195	NASDAQ	AKAM	Mon, Aug 7, 2000	78.50	81.00	75.88	76.69
194	NASDAQ	AKAM	Fri, Aug 4, 2000	78.63	80.13	75.13	77.38
193	NASDAQ	AKAM	Thu, Aug 3, 2000	65.13	76.00	65.06	75.00
192	NASDAQ	AKAM	Wed, Aug 2, 2000	71.19	73.75	66.50	68.63
191	NASDAQ	AKAM	Tue, Aug 1, 2000	79.06	79.75	71.19	71.25
190	NASDAQ	AKAM	Mon, Jul 31, 2000	80.06	83.00	74.00	78.86
189	NASDAQ	AKAM	Fri, Jul 28, 2000	80.13	81.00	72.50	77.94
188	NASDAQ	AKAM	Thu, Jul 27, 2000	82.50	84.63	77.38	78.13
187	NASDAQ	AKAM	Wed, Jul 26, 2000	80.19	87.44	74.00	84.69
186	NASDAQ	AKAM	Tue, Jul 25, 2000	98.63	98.75	84.63	85.00
185	NASDAQ	AKAM	Mon, Jul 24, 2000	117.50	117.50	107.50	107.88
184	NASDAQ	AKAM	Fri, Jul 21, 2000	124.88	125.50	117.00	117.00
183	NASDAQ	AKAM	Thu, Jul 20, 2000	122.50	129.38	121.00	125.44
182	NASDAQ	AKAM	Wed, Jul 19, 2000	121.69	126.63	120.44	121.00
181	NASDAQ	AKAM	Tue, Jul 18, 2000	122.81	126.50	116.88	122.00
180	NASDAQ	AKAM	Mon, Jul 17, 2000	125.56	127.69	121.50	124.69
179	NASDAQ	AKAM	Fri, Jul 14, 2000	129.38	132.94	122.50	126.00
178	NASDAQ	AKAM	Thu, Jul 13, 2000	117.75	129.19	115.75	127.06
177	NASDAQ	AKAM	Wed, Jul 12, 2000	111.94	114.25	110.13	113.50
176	NASDAQ	AKAM	Tue, Jul 11, 2000	114.69	118.75	106.88	107.06
175	NASDAQ	AKAM	Mon, Jul 10, 2000	114.00	117.50	110.38	114.88
174	NASDAQ	AKAM	Fri, Jul 7, 2000	112.81	119.50	112.81	113.75
173	NASDAQ	AKAM	Thu, Jul 6, 2000	117.50	118.00	106.50	110.69
172	NASDAQ	AKAM	Wed, Jul 5, 2000	122.06	128.50	115.00	115.19
171	NASDAQ	AKAM	Mon, Jul 3, 2000	118.75	127.81	118.75	126.47
170	NASDAQ	AKAM	Fri, Jun 30, 2000	109.75	119.00	108.25	118.73
169	NASDAQ	AKAM	Thu, Jun 29, 2000	110.00	116.22	107.00	109.13
168	NASDAQ	AKAM	Wed, Jun 28, 2000	116.25	119.00	109.00	112.50
167	NASDAQ	AKAM	Tue, Jun 27, 2000	116.81	119.00	114.00	116.25
166	NASDAQ	AKAM	Mon, Jun 26, 2000	105.00	120.00	102.50	119.25
165	NASDAQ	AKAM	Fri, Jun 23, 2000	107.75	109.00	100.00	102.50
164	NASDAQ	AKAM	Thu, Jun 22, 2000	118.25	118.44	107.50	107.56
163	NASDAQ	AKAM	Wed, Jun 21, 2000	98.00	115.75	97.00	115.38
162	NASDAQ	AKAM	Tue, Jun 20, 2000	94.81	96.75	90.50	94.00
161	NASDAQ	AKAM	Mon, Jun 19, 2000	87.88	93.63	87.88	92.75
160	NASDAQ	AKAM	Fri, Jun 16, 2000	92.75	95.00	87.88	88.00
159	NASDAQ	AKAM	Thu, Jun 15, 2000	93.25	95.50	91.00	91.25
158	NASDAQ	AKAM	Wed, Jun 14, 2000	96.44	100.75	92.38	93.94
157	NASDAQ	AKAM	Tue, Jun 13, 2000	88.75	98.06	81.00	98.00
156	NASDAQ	AKAM	Mon, Jun 12, 2000	93.94	93.94	88.00	88.63
155	NASDAQ	AKAM	Fri, Jun 9, 2000	96.06	100.00	93.00	98.00
154	NASDAQ	AKAM	Thu, Jun 8, 2000	90.25	91.50	87.00	90.56
153	NASDAQ	AKAM	Wed, Jun 7, 2000	89.19	92.00	83.88	85.50
152	NASDAQ	AKAM	Tue, Jun 6, 2000	97.56	102.00	86.50	87.56
151	NASDAQ	AKAM	Mon, Jun 5, 2000	85.63	99.75	85.50	95.06
150	NASDAQ	AKAM	Fri, Jun 2, 2000	80.13	91.00	79.50	89.00
149	NASDAQ	AKAM	Thu, Jun 1, 2000	74.63	76.00	71.50	73.88
148	NASDAQ	AKAM	Wed, May 31, 2000	72.47	77.06	66.63	66.75
147	NASDAQ	AKAM	Tue, May 30, 2000	63.25	76.00	61.75	75.00
146	NASDAQ	AKAM	Fri, May 26, 2000	64.00	64.00	58.88	59.94
145	NASDAQ	AKAM	Thu, May 25, 2000	69.56	71.56	62.00	62.44
144	NASDAQ	AKAM	Wed, May 24, 2000	67.81	69.25	60.94	66.44
143	NASDAQ	AKAM	Tue, May 23, 2000	67.31	71.00	65.50	67.75
142	NASDAQ	AKAM	Mon, May 22, 2000	74.00	74.00	61.50	69.38
141	NASDAQ	AKAM	Fri, May 19, 2000	74.00	74.94	70.00	71.94
140	NASDAQ	AKAM	Thu, May 18, 2000	79.75	80.19	74.44	75.56
139	NASDAQ	AKAM	Wed, May 17, 2000	74.69	82.00	74.06	77.00
138	NASDAQ	AKAM	Tue, May 16, 2000	79.75	81.00	72.00	76.06
137	NASDAQ	AKAM	Mon, May 15, 2000	72.00	75.00	67.75	74.75
136	NASDAQ	AKAM	Fri, May 12, 2000	77.00	78.50	69.88	70.50
135	NASDAQ	AKAM	Thu, May 11, 2000	82.75	83.00	72.00	73.20
134	NASDAQ	AKAM	Wed, May 10, 2000	80.25	87.06	73.69	77.38
133	NASDAQ	AKAM	Tue, May 9, 2000	90.66	91.38	82.75	83.25
132	NASDAQ	AKAM	Mon, May 8, 2000	96.75	96.88	86.38	86.63
131	NASDAQ	AKAM	Fri, May 5, 2000	94.94	103.00	94.00	97.06
130	NASDAQ	AKAM	Thu, May 4, 2000	99.94	100.88	93.00	97.00
129	NASDAQ	AKAM	Wed, May 3, 2000	101.13	103.19	87.33	91.88
128	NASDAQ	AKAM	Tue, May 2, 2000	105.13	111.75	101.13	105.38
127	NASDAQ	AKAM	Mon, May 1, 2000	105.50	113.38	100.13	103.31
126	NASDAQ	AKAM	Fri, Apr 28, 2000	88.19	108.00	87.50	98.88
125	NASDAQ	AKAM	Thu, Apr 27, 2000	68.06	83.75	68.00	83.13
124	NASDAQ	AKAM	Wed, Apr 26, 2000	68.00	79.81	67.00	73.50
123	NASDAQ	AKAM	Tue, Apr 25, 2000	82.00	82.00	70.00	73.06
122	NASDAQ	AKAM	Mon, Apr 24, 2000	78.00	82.50	74.50	75.88
121	NASDAQ	AKAM	Thu, Apr 20, 2000	93.00	93.56	81.25	86.94
120	NASDAQ	AKAM	Wed, Apr 19, 2000	95.00	102.13	85.00	88.94
119	NASDAQ	AKAM	Tue, Apr 18, 2000	74.50	95.00	67.88	91.50
118	NASDAQ	AKAM	Mon, Apr 17, 2000	60.00	76.63	56.63	70.00
117	NASDAQ	AKAM	Fri, Apr 14, 2000	84.50	84.75	64.00	64.88
116	NASDAQ	AKAM	Thu, Apr 13, 2000	97.31	99.25	87.88	88.00
115	NASDAQ	AKAM	Wed, Apr 12, 2000	110.88	111.56	92.75	92.75
114	NASDAQ	AKAM	Tue, Apr 11, 2000	121.31	123.00	105.00	107.75
113	NASDAQ	AKAM	Mon, Apr 10, 2000	149.94	151.63	127.31	133.31
112	NASDAQ	AKAM	Fri, Apr 7, 2000	141.00	149.75	138.00	145.69
111	NASDAQ	AKAM	Thu, Apr 6, 2000	117.50	136.00	115.00	135.13
110	NASDAQ	AKAM	Wed, Apr 5, 2000	110.88	130.13	107.00	110.00
109	NASDAQ	AKAM	Tue, Apr 4, 2000	127.00	127.75	105.00	115.47
108	NASDAQ	AKAM	Mon, Apr 3, 2000	157.13	157.88	118.00	119.00
107	NASDAQ	AKAM	Fri, Mar 31, 2000	172.06	172.13	155.00	160.81
106	NASDAQ	AKAM	Thu, Mar 30, 2000	166.00	172.06	159.50	160.06
105	NASDAQ	AKAM	Wed, Mar 29, 2000	199.44	199.44	168.00	170.00
104	NASDAQ	AKAM	Tue, Mar 28, 2000	207.25	207.38	199.00	199.88
103	NASDAQ	AKAM	Mon, Mar 27, 2000	214.25	219.50	206.13	208.69
102	NASDAQ	AKAM	Fri, Mar 24, 2000	203.50	215.00	202.50	211.00
101	NASDAQ	AKAM	Thu, Mar 23, 2000	210.00	215.00	199.00	201.88
100	NASDAQ	AKAM	Wed, Mar 22, 2000	202.25	225.00	201.31	208.50
99	NASDAQ	AKAM	Tue, Mar 21, 2000	208.88	208.88	189.00	197.50
98	NASDAQ	AKAM	Mon, Mar 20, 2000	218.75	227.88	209.63	213.25
97	NASDAQ	AKAM	Fri, Mar 17, 2000	227.00	237.50	218.50	218.94
96	NASDAQ	AKAM	Thu, Mar 16, 2000	243.00	245.50	215.00	229.13
95	NASDAQ	AKAM	Wed, Mar 15, 2000	269.56	270.19	230.19	240.25
94	NASDAQ	AKAM	Tue, Mar 14, 2000	292.50	292.75	266.00	269.75
93	NASDAQ	AKAM	Mon, Mar 13, 2000	274.00	302.50	273.94	284.75
92	NASDAQ	AKAM	Fri, Mar 10, 2000	288.06	305.94	288.00	296.00
91	NASDAQ	AKAM	Thu, Mar 9, 2000	267.88	288.00	265.16	286.00
90	NASDAQ	AKAM	Wed, Mar 8, 2000	264.19	269.06	249.00	265.00
89	NASDAQ	AKAM	Tue, Mar 7, 2000	260.00	268.19	255.00	262.44
88	NASDAQ	AKAM	Mon, Mar 6, 2000	270.50	278.81	252.75	254.00
87	NASDAQ	AKAM	Fri, Mar 3, 2000	278.25	286.63	265.88	268.38
86	NASDAQ	AKAM	Thu, Mar 2, 2000	282.19	290.69	265.00	268.00
85	NASDAQ	AKAM	Wed, Mar 1, 2000	259.38	285.88	259.31	278.63
84	NASDAQ	AKAM	Tue, Feb 29, 2000	259.28	262.75	250.00	261.25
83	NASDAQ	AKAM	Mon, Feb 28, 2000	263.38	265.38	248.31	256.75
82	NASDAQ	AKAM	Fri, Feb 25, 2000	274.25	275.00	261.00	267.06
81	NASDAQ	AKAM	Thu, Feb 24, 2000	253.50	275.38	253.00	274.81
80	NASDAQ	AKAM	Wed, Feb 23, 2000	246.00	260.50	233.50	252.06
79	NASDAQ	AKAM	Tue, Feb 22, 2000	238.63	244.00	238.38	242.13
78	NASDAQ	AKAM	Fri, Feb 18, 2000	246.00	247.00	239.25	241.69
77	NASDAQ	AKAM	Thu, Feb 17, 2000	246.25	253.00	235.50	252.00
76	NASDAQ	AKAM	Wed, Feb 16, 2000	229.75	252.00	228.19	246.13
75	NASDAQ	AKAM	Tue, Feb 15, 2000	231.75	233.00	217.00	222.50
74	NASDAQ	AKAM	Mon, Feb 14, 2000	233.56	238.75	226.81	230.38
73	NASDAQ	AKAM	Fri, Feb 11, 2000	229.06	241.00	226.13	233.06
72	NASDAQ	AKAM	Thu, Feb 10, 2000	236.75	236.88	227.00	229.00
71	NASDAQ	AKAM	Wed, Feb 9, 2000	241.25	244.00	233.00	234.88
70	NASDAQ	AKAM	Tue, Feb 8, 2000	241.13	246.00	232.06	240.94
69	NASDAQ	AKAM	Mon, Feb 7, 2000	230.00	233.00	216.00	228.63
68	NASDAQ	AKAM	Fri, Feb 4, 2000	247.63	254.00	230.41	235.00
67	NASDAQ	AKAM	Thu, Feb 3, 2000	240.00	252.00	239.88	245.38
66	NASDAQ	AKAM	Wed, Feb 2, 2000	239.13	245.00	231.25	233.63
65	NASDAQ	AKAM	Tue, Feb 1, 2000	255.25	256.47	235.38	239.06
64	NASDAQ	AKAM	Mon, Jan 31, 2000	264.13	267.00	235.06	249.13
63	NASDAQ	AKAM	Fri, Jan 28, 2000	266.13	285.06	255.00	270.06
62	NASDAQ	AKAM	Thu, Jan 27, 2000	270.00	290.00	264.00	281.13
61	NASDAQ	AKAM	Wed, Jan 26, 2000	278.00	288.00	274.06	277.50
60	NASDAQ	AKAM	Tue, Jan 25, 2000	264.00	282.00	254.63	279.31
59	NASDAQ	AKAM	Mon, Jan 24, 2000	271.94	284.44	258.63	262.06
58	NASDAQ	AKAM	Fri, Jan 21, 2000	235.00	275.00	229.75	269.00
57	NASDAQ	AKAM	Thu, Jan 20, 2000	229.50	235.75	220.00	234.00
56	NASDAQ	AKAM	Wed, Jan 19, 2000	212.00	233.00	212.00	224.75
55	NASDAQ	AKAM	Tue, Jan 18, 2000	229.06	229.06	207.50	211.50
54	NASDAQ	AKAM	Fri, Jan 14, 2000	254.00	254.63	229.00	230.00
53	NASDAQ	AKAM	Thu, Jan 13, 2000	260.38	260.50	218.38	232.81
52	NASDAQ	AKAM	Wed, Jan 12, 2000	288.00	289.25	250.00	254.00
51	NASDAQ	AKAM	Tue, Jan 11, 2000	295.13	298.00	267.25	278.44
50	NASDAQ	AKAM	Mon, Jan 10, 2000	259.13	286.25	249.56	285.50
49	NASDAQ	AKAM	Fri, Jan 7, 2000	248.38	254.50	238.00	248.38
48	NASDAQ	AKAM	Thu, Jan 6, 2000	272.00	278.13	235.25	236.13
47	NASDAQ	AKAM	Wed, Jan 5, 2000	282.50	299.63	262.00	283.50
46	NASDAQ	AKAM	Tue, Jan 4, 2000	320.00	321.50	300.00	300.00
45	NASDAQ	AKAM	Mon, Jan 3, 2000	344.19	345.50	311.00	321.25
44	NASDAQ	AKAM	Fri, Dec 31, 1999	334.00	344.88	320.00	327.63
43	NASDAQ	AKAM	Thu, Dec 30, 1999	315.94	342.38	314.75	327.00
42	NASDAQ	AKAM	Wed, Dec 29, 1999	277.88	304.00	277.50	303.56
41	NASDAQ	AKAM	Tue, Dec 28, 1999	284.69	290.00	265.00	271.50
40	NASDAQ	AKAM	Mon, Dec 27, 1999	282.56	285.88	275.00	285.88
39	NASDAQ	AKAM	Thu, Dec 23, 1999	289.88	293.94	274.25	281.44
38	NASDAQ	AKAM	Wed, Dec 22, 1999	305.75	309.13	287.69	291.00
37	NASDAQ	AKAM	Tue, Dec 21, 1999	292.50	309.00	290.25	301.88
36	NASDAQ	AKAM	Mon, Dec 20, 1999	285.44	302.00	282.94	286.25
35	NASDAQ	AKAM	Fri, Dec 17, 1999	271.50	298.00	268.00	281.75
34	NASDAQ	AKAM	Thu, Dec 16, 1999	236.56	271.50	236.00	271.00
33	NASDAQ	AKAM	Wed, Dec 15, 1999	215.00	232.00	201.00	230.38
32	NASDAQ	AKAM	Tue, Dec 14, 1999	233.75	236.38	217.00	217.00
31	NASDAQ	AKAM	Mon, Dec 13, 1999	246.50	246.50	227.00	228.50
30	NASDAQ	AKAM	Fri, Dec 10, 1999	253.38	258.75	238.00	243.50
29	NASDAQ	AKAM	Thu, Dec 9, 1999	247.00	258.00	224.00	250.00
28	NASDAQ	AKAM	Wed, Dec 8, 1999	226.00	241.69	223.25	241.50
27	NASDAQ	AKAM	Tue, Dec 7, 1999	223.75	229.38	215.00	226.00
26	NASDAQ	AKAM	Mon, Dec 6, 1999	208.19	219.00	201.13	216.75
25	NASDAQ	AKAM	Fri, Dec 3, 1999	218.38	229.00	206.25	207.00
24	NASDAQ	AKAM	Thu, Dec 2, 1999	214.56	225.75	214.50	215.25
23	NASDAQ	AKAM	Wed, Dec 1, 1999	238.13	239.00	207.25	217.63
22	NASDAQ	AKAM	Tue, Nov 30, 1999	237.50	249.50	220.50	237.00
21	NASDAQ	AKAM	Mon, Nov 29, 1999	213.50	236.50	210.75	227.00
20	NASDAQ	AKAM	Fri, Nov 26, 1999	207.50	210.50	203.50	206.50
19	NASDAQ	AKAM	Wed, Nov 24, 1999	215.94	215.94	200.25	201.00
18	NASDAQ	AKAM	Tue, Nov 23, 1999	193.00	219.88	186.00	210.00
17	NASDAQ	AKAM	Mon, Nov 22, 1999	187.38	188.69	176.00	184.88
16	NASDAQ	AKAM	Fri, Nov 19, 1999	191.00	192.63	183.25	185.00
15	NASDAQ	AKAM	Thu, Nov 18, 1999	190.50	190.50	180.00	187.38
14	NASDAQ	AKAM	Wed, Nov 17, 1999	180.63	190.00	178.31	189.38
13	NASDAQ	AKAM	Tue, Nov 16, 1999	176.75	184.00	163.63	184.00
12	NASDAQ	AKAM	Mon, Nov 15, 1999	180.00	181.00	169.00	171.75
11	NASDAQ	AKAM	Fri, Nov 12, 1999	185.13	185.50	174.06	177.31
10	NASDAQ	AKAM	Thu, Nov 11, 1999	190.00	194.25	178.50	182.19
9	NASDAQ	AKAM	Wed, Nov 10, 1999	190.38	195.50	181.50	190.00
8	NASDAQ	AKAM	Tue, Nov 9, 1999	189.19	197.00	178.00	189.75
7	NASDAQ	AKAM	Mon, Nov 8, 1999	173.00	190.50	172.88	187.56
6	NASDAQ	AKAM	Fri, Nov 5, 1999	178.00	183.00	166.44	174.25
5	NASDAQ	AKAM	Thu, Nov 4, 1999	191.88	191.94	171.00	173.25
4	NASDAQ	AKAM	Wed, Nov 3, 1999	200.50	204.00	185.13	190.88
3	NASDAQ	AKAM	Tue, Nov 2, 1999	178.00	199.00	175.00	192.75
2	NASDAQ	AKAM	Mon, Nov 1, 1999	144.00	179.00	143.00	174.31
1	NASDAQ	AKAM	Fri, Oct 29, 1999	110.00	165.00	110.00	145.19
#	Exchange	Symbol	Date	Open	High	Low	Close

Akamai Technologies Inc NASDAQ:AKAM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024