F5 Networks (NQ: FFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2004	8.533	8.750	8.387	8.725	1,587,600	+0.27(+3.19%)
Mar 31, 2004	8.640	8.650	8.335	8.455	2,306,600	-0.16(-1.86%)
Mar 30, 2004	8.575	8.710	8.375	8.615	2,864,400	+0.31(+3.80%)
Mar 29, 2004	8.062	8.312	8.062	8.300	2,289,400	+0.33(+4.17%)
Mar 26, 2004	7.888	8.207	7.838	7.968	2,503,600	-0.02(-0.22%)
Mar 25, 2004	7.240	7.987	7.223	7.985	5,374,000	+0.87(+12.15%)
Mar 24, 2004	7.122	7.235	6.992	7.120	3,009,000	+0.08(+1.06%)
Mar 23, 2004	7.165	7.353	6.942	7.045	3,570,200	-0.00(-0.07%)
Mar 22, 2004	7.143	7.192	6.790	7.050	4,448,200	+0.07(+1.04%)
Mar 19, 2004	7.130	7.223	6.938	6.978	1,531,000	-0.13(-1.79%)
Mar 18, 2004	7.125	7.225	6.853	7.105	2,935,400	-0.05(-0.77%)
Mar 17, 2004	7.000	7.600	6.940	7.160	5,931,000	+0.33(+4.83%)
Mar 16, 2004	7.125	7.303	6.785	6.830	4,102,600	-0.17(-2.39%)
Mar 15, 2004	7.325	7.487	6.987	6.997	1,181,400	-0.39(-5.31%)
Mar 12, 2004	7.258	7.657	7.255	7.390	2,930,000	+0.19(+2.67%)
Mar 11, 2004	7.362	7.600	7.122	7.197	3,352,600	-0.25(-3.42%)
Mar 10, 2004	7.612	7.812	7.433	7.452	2,584,800	-0.14(-1.78%)
Mar 09, 2004	7.915	7.923	7.415	7.588	3,025,400	-0.29(-3.74%)
Mar 08, 2004	8.220	8.258	7.775	7.883	1,952,800	-0.29(-3.61%)
Mar 05, 2004	8.107	8.500	8.107	8.178	1,568,800	-0.03(-0.34%)
Mar 04, 2004	8.273	8.338	8.040	8.205	1,821,400	-0.02(-0.24%)
Mar 03, 2004	8.398	8.399	8.190	8.225	1,549,200	-0.22(-2.63%)
Mar 02, 2004	8.635	8.855	8.409	8.447	3,399,600	+0.19(+2.30%)
Mar 01, 2004	8.350	8.360	8.162	8.258	1,980,200	+0.01(+0.09%)
Feb 27, 2004	8.500	8.693	8.140	8.250	3,605,400	-0.18(-2.08%)
Feb 26, 2004	8.223	8.545	8.010	8.425	4,069,800	+0.20(+2.43%)
Feb 25, 2004	8.363	8.547	8.175	8.225	2,538,800	-0.16(-1.85%)
Feb 24, 2004	8.603	8.625	8.155	8.380	2,201,000	-0.25(-2.87%)
Feb 23, 2004	8.883	8.945	8.408	8.627	1,994,200	-0.25(-2.82%)
Feb 20, 2004	8.915	9.025	8.637	8.877	1,455,000	-0.01(-0.06%)
Feb 19, 2004	9.443	9.562	8.797	8.883	1,997,000	-0.48(-5.18%)
Feb 18, 2004	9.227	9.422	9.062	9.367	1,237,000	+0.14(+1.54%)
Feb 17, 2004	9.133	9.348	8.905	9.225	1,847,000	+0.18(+1.96%)
Feb 13, 2004	9.178	9.322	8.990	9.047	1,934,800	+0.09(+1.06%)
Feb 12, 2004	8.900	9.186	8.898	8.953	1,334,800	-0.03(-0.31%)
Feb 11, 2004	8.887	9.053	8.803	8.980	1,769,800	+0.05(+0.56%)
Feb 10, 2004	9.078	9.170	8.783	8.930	1,586,000	-0.10(-1.13%)
Feb 09, 2004	8.947	9.507	8.902	9.033	3,619,400	+0.23(+2.64%)
Feb 06, 2004	8.387	8.938	8.387	8.800	2,524,200	+0.45(+5.39%)
Feb 05, 2004	8.162	8.450	8.062	8.350	2,049,600	+0.13(+1.61%)
Feb 04, 2004	7.750	8.465	7.537	8.217	5,004,200	+0.36(+4.58%)
Feb 03, 2004	8.197	8.245	7.815	7.857	3,236,800	-0.38(-4.58%)