F5 Networks (NQ: FFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.65	24.54	23.20	24.26	11,518,000	+1.70(+7.51%)
May 30, 2006	23.33	23.33	22.52	22.57	4,138,000	-0.97(-4.12%)
May 26, 2006	23.68	23.98	23.34	23.54	3,073,600	+0.09(+0.38%)
May 25, 2006	23.05	23.51	22.56	23.45	6,843,200	+0.48(+2.07%)
May 24, 2006	24.12	24.25	22.15	22.97	15,079,600	-1.17(-4.85%)
May 23, 2006	25.25	26.25	24.11	24.14	13,140,800	-2.04(-7.77%)
May 22, 2006	26.14	26.48	25.31	26.18	5,619,600	+0.87(+3.44%)
May 19, 2006	25.28	25.98	24.94	25.30	5,018,400	+0.08(+0.32%)
May 18, 2006	26.14	26.48	25.20	25.23	5,767,200	-0.58(-2.25%)
May 17, 2006	27.21	27.25	25.06	25.80	19,567,600	-1.75(-6.33%)
May 16, 2006	29.04	29.09	27.45	27.55	6,544,800	-1.52(-5.21%)
May 15, 2006	28.91	29.20	28.80	29.07	2,971,200	-0.08(-0.29%)
May 12, 2006	28.79	29.53	28.57	29.15	4,189,200	+0.26(+0.90%)
May 11, 2006	28.86	29.18	28.71	28.89	5,091,600	-0.01(-0.03%)
May 10, 2006	29.07	29.40	28.87	28.90	3,348,400	-0.18(-0.62%)
May 09, 2006	28.86	29.09	28.80	29.08	2,494,800	+0.03(+0.10%)
May 08, 2006	29.50	29.66	28.93	29.05	3,423,600	-0.59(-2.01%)
May 05, 2006	29.75	29.93	29.44	29.64	2,640,800	+0.20(+0.66%)
May 04, 2006	29.34	29.68	29.00	29.45	2,226,800	+0.29(+0.98%)
May 03, 2006	28.88	29.36	28.81	29.16	2,672,400	+0.21(+0.73%)
May 02, 2006	28.98	29.23	28.71	28.95	2,588,400	-0.13(-0.45%)
May 01, 2006	29.03	29.29	28.55	29.09	3,625,600	-0.20(-0.67%)
Apr 28, 2006	29.39	29.50	28.83	29.28	2,706,800	-0.21(-0.73%)
Apr 27, 2006	30.01	30.11	29.39	29.50	3,526,400	-0.47(-1.58%)
Apr 26, 2006	29.77	30.21	29.59	29.97	4,374,000	+0.33(+1.13%)
Apr 25, 2006	29.89	30.11	29.45	29.64	7,017,600	-0.31(-1.04%)
Apr 24, 2006	28.82	30.24	28.75	29.95	11,370,400	+1.00(+3.44%)
Apr 21, 2006	28.75	28.99	28.02	28.95	33,286,800	-3.79(-11.56%)
Apr 20, 2006	33.48	33.95	32.66	32.73	18,424,800	-0.62(-1.86%)
Apr 19, 2006	33.12	33.44	32.49	33.35	4,848,800	+0.29(+0.89%)
Apr 18, 2006	32.74	33.51	32.48	33.06	4,036,800	+0.35(+1.07%)
Apr 17, 2006	32.94	32.95	32.29	32.71	3,700,400	-0.14(-0.44%)
Apr 13, 2006	32.30	33.29	31.98	32.85	5,074,400	+0.48(+1.50%)
Apr 12, 2006	31.80	32.53	31.77	32.37	3,323,200	+0.47(+1.47%)
Apr 11, 2006	31.18	32.31	30.75	31.90	8,653,200	+0.72(+2.31%)
Apr 10, 2006	32.05	32.35	30.86	31.18	11,518,800	-1.06(-3.29%)
Apr 07, 2006	33.59	33.59	32.02	32.24	5,018,400	-1.14(-3.42%)
Apr 06, 2006	32.77	34.08	32.74	33.38	6,904,400	+0.79(+2.41%)
Apr 05, 2006	32.72	33.09	32.24	32.59	9,039,200	+0.05(+0.17%)
Apr 04, 2006	34.49	34.50	32.18	32.54	20,056,400	-2.03(-5.87%)
Apr 03, 2006	35.80	36.47	34.55	34.57	5,525,200	-1.67(-4.62%)
Mar 31, 2006	36.45	37.00	35.85	36.24	4,306,800	+0.25(+0.71%)
Mar 30, 2006	36.00	36.44	35.37	35.99	2,577,200	+0.07(+0.19%)
Mar 29, 2006	34.69	36.31	34.56	35.92	2,979,600	+1.42(+4.12%)
Mar 28, 2006	34.63	35.00	34.26	34.50	4,112,400	+0.06(+0.17%)
Mar 27, 2006	35.43	35.60	34.44	34.44	2,714,400	-1.07(-3.01%)
Mar 24, 2006	35.66	36.05	35.19	35.51	2,014,000	+0.00(+0.01%)
Mar 23, 2006	35.06	35.59	34.45	35.51	3,432,000	+0.51(+1.44%)
Mar 22, 2006	35.05	35.23	34.26	35.00	3,812,800	-0.28(-0.81%)
Mar 21, 2006	35.28	36.12	34.94	35.28	6,163,600	-1.23(-3.37%)
Mar 20, 2006	35.12	36.94	34.70	36.52	8,131,600	+1.55(+4.43%)
Mar 17, 2006	34.00	35.00	33.91	34.97	3,025,600	+0.93(+2.73%)
Mar 16, 2006	34.69	35.20	33.94	34.03	2,198,400	-0.42(-1.20%)
Mar 15, 2006	34.33	34.60	33.81	34.45	1,719,600	+0.22(+0.63%)
Mar 14, 2006	33.88	34.38	33.48	34.23	2,497,200	+0.19(+0.54%)
Mar 13, 2006	32.88	34.35	32.87	34.05	4,411,600	+1.53(+4.70%)
Mar 10, 2006	32.50	32.91	32.03	32.52	1,848,800	+0.04(+0.11%)
Mar 09, 2006	32.85	33.40	32.39	32.48	2,597,200	-0.11(-0.34%)
Mar 08, 2006	32.97	32.97	31.50	32.59	6,330,800	-0.33(-1.00%)
Mar 07, 2006	33.26	33.30	32.53	32.92	5,167,600	-0.66(-1.95%)
Mar 06, 2006	34.77	35.13	33.36	33.58	5,106,800	-1.02(-2.96%)
Mar 03, 2006	34.27	35.77	34.27	34.60	5,018,400	+0.23(+0.67%)
Mar 02, 2006	34.02	35.08	33.78	34.38	4,770,400	+0.41(+1.22%)