F5 Networks (NQ: FFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	3.410	3.478	3.335	3.445	667,000	+0.03(+0.80%)
Apr 29, 2003	3.425	3.518	3.402	3.417	499,000	-0.01(-0.22%)
Apr 28, 2003	3.350	3.458	3.322	3.425	533,200	+0.11(+3.32%)
Apr 25, 2003	3.500	3.522	3.305	3.315	775,200	-0.21(-5.96%)
Apr 24, 2003	3.413	3.542	3.250	3.525	1,927,200	-0.03(-0.77%)
Apr 23, 2003	3.545	3.580	3.495	3.553	1,733,200	+0.02(+0.42%)
Apr 22, 2003	3.462	3.575	3.445	3.538	934,400	+0.06(+1.58%)
Apr 21, 2003	3.455	3.513	3.428	3.482	1,326,000	+0.03(+0.80%)
Apr 17, 2003	3.438	3.505	3.353	3.455	715,400	+0.02(+0.66%)
Apr 16, 2003	3.395	3.442	3.380	3.433	1,114,000	+0.10(+2.92%)
Apr 15, 2003	3.430	3.430	3.335	3.335	495,200	-0.10(-2.77%)
Apr 14, 2003	3.205	3.438	3.203	3.430	1,337,000	+0.17(+5.13%)
Apr 11, 2003	3.270	3.288	3.180	3.263	1,065,400	+0.12(+3.89%)
Apr 10, 2003	3.165	3.200	3.072	3.140	521,800	-0.02(-0.55%)
Apr 09, 2003	3.220	3.263	3.158	3.158	654,000	-0.07(-2.32%)
Apr 08, 2003	3.263	3.330	3.217	3.232	532,800	-0.03(-0.92%)
Apr 07, 2003	3.280	3.360	3.225	3.263	1,064,600	+0.13(+4.07%)
Apr 04, 2003	3.178	3.200	3.103	3.135	481,200	-0.04(-1.10%)
Apr 03, 2003	3.180	3.232	3.038	3.170	790,000	-0.00(-0.16%)
Apr 02, 2003	3.138	3.375	3.110	3.175	2,057,000	+0.09(+2.83%)
Apr 01, 2003	3.248	3.248	3.045	3.087	1,138,000	-0.07(-2.22%)
Mar 31, 2003	3.175	3.275	3.152	3.158	1,403,552	-0.12(-3.73%)
Mar 28, 2003	3.725	3.750	3.275	3.280	4,008,888	-0.51(-13.34%)
Mar 27, 2003	3.547	3.875	3.530	3.785	2,040,208	+0.20(+5.44%)
Mar 26, 2003	3.453	3.658	3.453	3.590	2,128,600	+0.14(+4.05%)
Mar 25, 2003	3.272	3.553	3.272	3.450	1,874,278	+0.17(+5.26%)
Mar 24, 2003	3.325	3.325	3.235	3.277	570,622	-0.09(-2.74%)
Mar 21, 2003	3.460	3.470	3.322	3.370	490,064	-0.02(-0.52%)
Mar 20, 2003	3.465	3.545	3.373	3.388	933,026	-0.12(-3.56%)
Mar 19, 2003	3.475	3.560	3.375	3.513	918,674	+0.02(+0.57%)
Mar 18, 2003	3.072	3.580	3.033	3.493	3,583,830	+0.46(+15.17%)
Mar 17, 2003	2.973	3.080	2.913	3.033	719,552	+0.04(+1.42%)
Mar 14, 2003	3.083	3.092	2.975	2.990	589,482	-0.09(-2.84%)
Mar 13, 2003	2.950	3.078	2.945	3.078	660,800	+0.13(+4.50%)
Mar 12, 2003	2.870	2.945	2.848	2.945	673,400	+0.04(+1.29%)
Mar 11, 2003	2.995	3.000	2.857	2.908	844,400	-0.10(-3.49%)
Mar 10, 2003	3.180	3.180	2.953	3.013	1,131,200	-0.17(-5.49%)
Mar 07, 2003	3.212	3.260	3.180	3.188	626,600	-0.06(-2.00%)
Mar 06, 2003	3.250	3.263	3.200	3.252	751,000	-0.00(-0.15%)
Mar 05, 2003	3.355	3.368	3.212	3.257	810,200	-0.10(-2.91%)
Mar 04, 2003	3.405	3.430	3.283	3.355	872,800	-0.06(-1.68%)
Mar 03, 2003	3.525	3.525	3.408	3.413	782,600	-0.08(-2.29%)
Feb 28, 2003	3.550	3.610	3.435	3.493	1,262,400	-0.06(-1.62%)
Feb 27, 2003	3.500	3.590	3.495	3.550	946,600	+0.06(+1.79%)
Feb 26, 2003	3.415	3.538	3.393	3.487	1,621,400	+0.04(+1.16%)
Feb 25, 2003	3.430	3.473	3.317	3.447	408,000	+0.00(+0.00%)
Feb 24, 2003	3.430	3.538	3.425	3.447	599,200	-0.04(-1.22%)
Feb 21, 2003	3.450	3.498	3.415	3.490	332,800	+0.04(+1.16%)
Feb 20, 2003	3.337	3.505	3.328	3.450	666,000	+0.10(+3.14%)
Feb 19, 2003	3.400	3.417	3.275	3.345	321,600	-0.05(-1.47%)
Feb 18, 2003	3.268	3.400	3.268	3.395	693,000	+0.15(+4.46%)
Feb 14, 2003	3.200	3.280	3.197	3.250	538,800	+0.05(+1.64%)
Feb 13, 2003	3.188	3.223	3.155	3.197	470,200	-0.01(-0.39%)
Feb 12, 2003	3.322	3.397	3.188	3.210	456,600	-0.12(-3.54%)
Feb 11, 2003	3.315	3.465	3.305	3.328	1,148,400	-0.00(-0.14%)
Feb 10, 2003	3.275	3.375	3.248	3.333	778,600	+0.06(+1.68%)
Feb 07, 2003	3.300	3.333	3.265	3.277	496,400	-0.03(-0.76%)
Feb 06, 2003	3.275	3.317	3.255	3.303	341,600	+0.03(+0.76%)
Feb 05, 2003	3.250	3.400	3.250	3.277	797,800	+0.04(+1.31%)
Feb 04, 2003	3.225	3.257	3.158	3.235	592,400	-0.08(-2.27%)