F5 Networks (NQ: FFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	26.58	26.95	26.28	26.49	3,740,800	-0.01(-0.04%)
Nov 29, 2005	26.16	26.83	25.97	26.50	5,419,200	+0.45(+1.73%)
Nov 28, 2005	27.09	27.20	25.89	26.05	3,784,400	-1.07(-3.95%)
Nov 25, 2005	26.95	27.35	26.93	27.12	880,400	+0.14(+0.52%)
Nov 23, 2005	27.61	27.75	26.85	26.98	4,116,800	-0.84(-3.02%)
Nov 22, 2005	27.88	28.11	27.40	27.82	2,388,800	-0.22(-0.78%)
Nov 21, 2005	27.64	28.14	27.43	28.04	2,773,600	+0.47(+1.72%)
Nov 18, 2005	27.72	27.85	27.28	27.57	5,685,600	-0.79(-2.77%)
Nov 17, 2005	27.44	28.49	27.25	28.35	8,531,200	+1.19(+4.38%)
Nov 16, 2005	26.50	27.20	26.49	27.16	2,516,400	+0.64(+2.41%)
Nov 15, 2005	26.93	27.12	26.48	26.52	2,494,800	-0.49(-1.81%)
Nov 14, 2005	26.88	27.45	26.59	27.01	2,882,800	+0.10(+0.37%)
Nov 11, 2005	27.22	27.23	26.75	26.91	1,618,400	-0.36(-1.34%)
Nov 10, 2005	26.90	27.33	26.50	27.27	3,074,000	+0.39(+1.45%)
Nov 09, 2005	26.00	26.95	26.00	26.89	3,146,400	+0.84(+3.21%)
Nov 08, 2005	26.74	26.77	26.00	26.05	3,568,800	-0.75(-2.82%)
Nov 07, 2005	26.99	27.20	26.57	26.80	2,133,600	-0.01(-0.04%)
Nov 04, 2005	27.48	27.50	26.64	26.82	3,858,400	-0.55(-2.03%)
Nov 03, 2005	26.98	28.06	26.84	27.37	6,534,400	+0.62(+2.32%)
Nov 02, 2005	26.14	26.82	26.00	26.75	6,154,400	+0.69(+2.65%)
Nov 01, 2005	25.85	26.50	25.75	26.06	4,292,400	+0.04(+0.17%)
Oct 31, 2005	25.51	26.69	25.31	26.02	7,249,200	+0.55(+2.16%)
Oct 28, 2005	25.50	25.75	25.02	25.46	5,185,600	-0.45(-1.72%)
Oct 27, 2005	25.32	26.00	25.00	25.91	6,196,800	+0.34(+1.33%)
Oct 26, 2005	23.89	25.82	23.80	25.57	31,066,000	+4.87(+23.53%)
Oct 25, 2005	21.59	22.00	20.52	20.70	11,559,600	-0.88(-4.08%)
Oct 24, 2005	20.57	21.68	20.32	21.58	4,942,000	+1.20(+5.91%)
Oct 21, 2005	20.59	20.93	20.09	20.38	3,421,200	-0.21(-1.02%)
Oct 20, 2005	20.65	21.17	20.54	20.59	2,286,400	-0.09(-0.44%)
Oct 19, 2005	20.14	20.75	19.89	20.68	2,241,600	+0.41(+2.00%)
Oct 18, 2005	20.85	21.07	20.20	20.27	2,591,200	-0.71(-3.38%)
Oct 17, 2005	21.00	21.03	20.62	20.98	1,976,000	-0.09(-0.45%)
Oct 14, 2005	20.64	21.12	20.53	21.07	2,846,800	+0.59(+2.86%)
Oct 13, 2005	20.03	20.62	20.00	20.49	3,133,200	+0.38(+1.91%)
Oct 12, 2005	20.48	20.61	19.93	20.11	4,596,000	-0.41(-2.00%)
Oct 11, 2005	20.25	20.88	19.85	20.52	7,374,800	+0.54(+2.68%)
Oct 10, 2005	20.34	20.50	19.75	19.98	2,226,000	-0.34(-1.67%)
Oct 07, 2005	20.42	20.58	20.00	20.32	2,803,200	+0.07(+0.32%)
Oct 06, 2005	20.55	20.70	19.89	20.25	3,370,400	-0.30(-1.48%)
Oct 05, 2005	21.25	21.31	20.56	20.56	3,492,400	-0.75(-3.52%)
Oct 04, 2005	22.07	22.15	21.27	21.31	2,457,600	-0.84(-3.77%)
Oct 03, 2005	21.47	22.39	21.30	22.14	3,153,600	+0.41(+1.89%)
Sep 30, 2005	21.59	21.82	21.51	21.73	2,496,800	+0.03(+0.14%)
Sep 29, 2005	21.70	21.80	21.41	21.70	3,772,000	-0.05(-0.21%)
Sep 28, 2005	22.23	22.73	21.69	21.75	4,742,400	-0.41(-1.85%)
Sep 27, 2005	22.62	22.93	21.65	22.16	3,520,000	-0.41(-1.84%)
Sep 26, 2005	22.23	22.62	22.07	22.57	3,084,800	+0.32(+1.44%)
Sep 23, 2005	22.05	22.30	21.75	22.25	1,174,800	+0.20(+0.91%)
Sep 22, 2005	22.07	22.40	21.94	22.05	2,695,600	-0.09(-0.43%)
Sep 21, 2005	22.30	22.38	21.82	22.15	5,234,000	+0.58(+2.69%)
Sep 20, 2005	22.05	22.23	21.46	21.57	3,821,200	-0.40(-1.82%)
Sep 19, 2005	22.01	22.09	21.71	21.97	2,641,600	-0.14(-0.61%)
Sep 16, 2005	21.73	22.18	21.65	22.11	2,752,000	+0.41(+1.91%)
Sep 15, 2005	21.52	21.82	21.52	21.69	2,117,600	+0.12(+0.56%)
Sep 14, 2005	21.77	22.00	21.50	21.57	1,935,200	-0.27(-1.26%)
Sep 13, 2005	22.25	22.25	21.76	21.84	4,515,200	-0.48(-2.17%)
Sep 12, 2005	21.81	22.50	21.77	22.33	2,962,400	+0.55(+2.55%)
Sep 09, 2005	22.10	22.14	21.68	21.77	3,626,800	-0.29(-1.29%)
Sep 08, 2005	20.80	22.11	20.80	22.06	5,056,800	+1.19(+5.70%)
Sep 07, 2005	21.10	21.10	20.64	20.87	4,022,800	-0.25(-1.21%)
Sep 06, 2005	21.35	21.73	20.73	21.12	7,163,600	+0.20(+0.93%)
Sep 02, 2005	20.82	20.93	20.56	20.93	1,936,000	+0.16(+0.77%)