F5 Networks (NQ: FFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.525	6.685	6.423	6.620	2,624,800	+0.09(+1.46%)
Jun 29, 2004	6.325	6.737	6.285	6.525	3,381,400	+0.19(+3.04%)
Jun 28, 2004	6.372	6.473	6.293	6.332	1,806,200	-0.03(-0.51%)
Jun 25, 2004	6.188	6.468	6.188	6.365	2,019,200	+0.16(+2.54%)
Jun 24, 2004	6.155	6.240	5.975	6.207	3,018,800	+0.10(+1.68%)
Jun 23, 2004	5.853	6.237	5.763	6.105	3,739,200	+0.26(+4.36%)
Jun 22, 2004	5.598	5.875	5.463	5.850	4,751,200	+0.24(+4.32%)
Jun 21, 2004	5.942	5.947	5.520	5.607	3,441,000	-0.28(-4.80%)
Jun 18, 2004	5.880	6.133	5.830	5.890	3,405,600	-0.05(-0.80%)
Jun 17, 2004	6.072	6.125	5.848	5.938	4,171,200	-0.12(-1.90%)
Jun 16, 2004	6.688	6.692	5.950	6.053	7,868,600	-0.66(-9.80%)
Jun 15, 2004	6.633	6.793	6.555	6.710	1,373,000	+0.20(+3.07%)
Jun 14, 2004	6.638	6.650	6.338	6.510	1,851,800	-0.18(-2.65%)
Jun 10, 2004	6.652	6.832	6.582	6.688	1,607,400	-0.04(-0.63%)
Jun 09, 2004	7.013	7.013	6.720	6.730	1,448,800	-0.30(-4.27%)
Jun 08, 2004	7.015	7.082	6.955	7.030	1,213,200	+0.00(+0.07%)
Jun 07, 2004	7.100	7.147	6.918	7.025	2,061,000	-0.02(-0.35%)
Jun 04, 2004	7.152	7.180	6.987	7.050	1,939,400	+0.00(+0.00%)
Jun 03, 2004	7.463	7.487	6.883	7.050	4,255,000	-0.47(-6.28%)
Jun 02, 2004	7.638	7.688	7.425	7.522	1,818,200	+0.03(+0.40%)
Jun 01, 2004	7.425	7.497	7.330	7.492	961,600	+0.07(+0.98%)
May 28, 2004	7.353	7.440	7.215	7.420	703,000	+0.05(+0.71%)
May 27, 2004	7.487	7.525	7.225	7.367	914,000	-0.10(-1.37%)
May 26, 2004	7.357	7.572	7.312	7.470	1,700,200	+0.10(+1.43%)
May 25, 2004	7.025	7.365	6.982	7.365	1,473,000	+0.32(+4.54%)
May 24, 2004	7.000	7.188	6.957	7.045	1,359,800	+0.15(+2.21%)
May 21, 2004	6.928	7.055	6.825	6.893	913,600	-0.02(-0.29%)
May 20, 2004	6.915	7.015	6.827	6.912	1,413,400	+0.05(+0.73%)
May 19, 2004	6.808	7.128	6.805	6.862	1,655,000	+0.20(+3.00%)
May 18, 2004	6.625	6.785	6.617	6.662	940,800	+0.08(+1.25%)
May 17, 2004	6.662	6.713	6.442	6.580	1,835,000	-0.17(-2.59%)
May 14, 2004	6.857	6.915	6.650	6.755	1,430,400	-0.11(-1.64%)
May 13, 2004	6.750	6.925	6.640	6.867	1,280,600	+0.01(+0.22%)
May 12, 2004	6.978	6.978	6.577	6.853	1,514,000	-0.13(-1.86%)
May 11, 2004	6.638	6.992	6.635	6.982	1,494,600	+0.44(+6.73%)
May 10, 2004	6.780	6.808	6.381	6.543	1,877,200	-0.30(-4.42%)
May 07, 2004	6.702	7.075	6.673	6.845	2,580,800	+0.12(+1.78%)
May 06, 2004	6.765	6.825	6.530	6.725	1,491,200	-0.13(-1.90%)
May 05, 2004	6.893	6.940	6.763	6.855	1,416,200	-0.04(-0.58%)
May 04, 2004	6.825	7.018	6.640	6.895	2,219,400	+0.08(+1.17%)
May 03, 2004	6.378	6.862	6.265	6.815	4,025,800	+0.44(+6.94%)
Apr 30, 2004	7.025	7.100	6.312	6.372	2,925,800	-0.65(-9.29%)
Apr 29, 2004	7.225	7.388	6.978	7.025	2,437,000	-0.19(-2.70%)
Apr 28, 2004	7.500	7.550	7.205	7.220	1,178,200	-0.28(-3.73%)
Apr 27, 2004	7.730	7.740	7.478	7.500	1,103,400	-0.19(-2.44%)
Apr 26, 2004	7.897	8.050	7.655	7.688	1,485,400	-0.21(-2.69%)
Apr 23, 2004	7.737	8.030	7.737	7.900	1,808,800	+0.13(+1.71%)
Apr 22, 2004	8.045	8.068	7.357	7.768	5,563,800	-0.19(-2.39%)
Apr 21, 2004	7.567	8.150	7.537	7.957	2,650,800	+0.42(+5.61%)
Apr 20, 2004	7.845	7.987	7.535	7.535	1,430,200	-0.26(-3.30%)
Apr 19, 2004	7.675	7.940	7.617	7.793	1,767,600	+0.09(+1.20%)
Apr 16, 2004	7.995	8.000	7.650	7.700	1,756,800	-0.31(-3.87%)
Apr 15, 2004	8.232	8.305	7.938	8.010	1,350,800	-0.17(-2.05%)
Apr 14, 2004	8.215	8.348	7.960	8.178	1,351,400	-0.16(-1.89%)
Apr 13, 2004	8.535	8.630	8.273	8.335	1,075,600	-0.19(-2.29%)
Apr 12, 2004	8.550	8.707	8.500	8.530	854,600	-0.02(-0.18%)
Apr 08, 2004	8.527	8.575	8.418	8.545	1,163,400	+0.08(+0.97%)
Apr 07, 2004	8.425	8.520	8.275	8.463	1,333,400	+0.05(+0.62%)
Apr 06, 2004	8.578	8.623	8.380	8.410	1,220,800	-0.22(-2.58%)
Apr 05, 2004	8.725	8.735	8.450	8.633	1,505,000	-0.05(-0.60%)
Apr 02, 2004	8.700	8.900	8.600	8.685	2,931,000	-0.04(-0.46%)