F5 Networks (NQ: FFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	39.30	40.09	38.34	38.39	4,783,200	-0.91(-2.30%)
Apr 27, 2007	39.65	40.23	39.06	39.30	7,758,400	-0.67(-1.68%)
Apr 26, 2007	39.12	40.25	37.62	39.97	28,018,800	+6.93(+20.98%)
Apr 25, 2007	33.59	33.93	32.70	33.03	14,691,200	-0.49(-1.46%)
Apr 24, 2007	33.23	33.74	33.12	33.52	8,676,400	-0.51(-1.48%)
Apr 23, 2007	34.41	34.52	33.95	34.03	4,432,400	-0.38(-1.12%)
Apr 20, 2007	34.77	34.90	34.20	34.41	4,932,800	-0.05(-0.15%)
Apr 19, 2007	34.42	35.45	34.30	34.47	9,458,400	-0.32(-0.92%)
Apr 18, 2007	33.31	34.85	32.22	34.78	17,352,800	+1.75(+5.30%)
Apr 17, 2007	33.70	33.78	32.97	33.03	3,332,400	-0.59(-1.74%)
Apr 16, 2007	33.45	33.80	33.45	33.62	3,274,000	+0.19(+0.57%)
Apr 13, 2007	34.38	34.38	33.38	33.43	4,722,400	-0.95(-2.75%)
Apr 12, 2007	33.52	34.53	33.31	34.38	3,088,000	+0.58(+1.72%)
Apr 11, 2007	33.77	34.41	33.62	33.80	3,126,000	-0.02(-0.06%)
Apr 10, 2007	33.75	33.87	33.44	33.81	3,261,200	-0.01(-0.01%)
Apr 09, 2007	33.56	34.22	33.40	33.82	6,131,600	+0.48(+1.44%)
Apr 05, 2007	32.88	33.41	32.56	33.34	7,049,200	+0.38(+1.14%)
Apr 04, 2007	33.38	33.63	32.82	32.97	5,618,800	-0.64(-1.92%)
Apr 03, 2007	32.98	33.99	32.90	33.61	7,859,200	+1.16(+3.59%)
Apr 02, 2007	33.03	33.49	32.37	32.45	6,347,600	-0.90(-2.68%)
Mar 30, 2007	34.48	34.71	33.27	33.34	5,687,200	-1.28(-3.70%)
Mar 29, 2007	34.98	35.25	33.81	34.62	5,313,200	-0.20(-0.56%)
Mar 28, 2007	33.69	35.21	33.55	34.81	6,324,400	+0.93(+2.74%)
Mar 27, 2007	34.13	34.99	33.74	33.88	7,568,400	-0.24(-0.70%)
Mar 26, 2007	36.19	36.20	33.99	34.12	11,606,000	-2.06(-5.69%)
Mar 23, 2007	37.10	37.10	35.93	36.19	3,177,200	-0.77(-2.10%)
Mar 22, 2007	37.37	37.49	36.81	36.96	2,086,000	-0.55(-1.48%)
Mar 21, 2007	36.88	37.59	36.49	37.52	3,020,000	+0.61(+1.65%)
Mar 20, 2007	36.41	36.91	36.25	36.91	1,790,000	+0.44(+1.19%)
Mar 19, 2007	36.00	36.50	35.70	36.47	2,064,400	+0.93(+2.62%)
Mar 16, 2007	35.92	35.92	35.45	35.54	2,219,600	-0.24(-0.67%)
Mar 15, 2007	35.51	36.12	35.51	35.78	1,506,400	+0.25(+0.70%)
Mar 14, 2007	35.53	35.84	34.83	35.53	2,803,600	+0.09(+0.24%)
Mar 13, 2007	36.45	36.50	35.44	35.45	2,773,200	-1.21(-3.31%)
Mar 12, 2007	36.66	36.86	36.33	36.66	1,231,200	+0.00(+0.01%)
Mar 09, 2007	36.50	37.02	36.01	36.66	3,862,800	+0.84(+2.36%)
Mar 08, 2007	35.99	36.48	35.70	35.81	2,712,400	+0.27(+0.75%)
Mar 07, 2007	36.00	36.24	35.41	35.55	3,225,600	-0.58(-1.61%)
Mar 06, 2007	34.95	36.29	34.80	36.12	4,997,200	+1.69(+4.89%)
Mar 05, 2007	34.25	35.46	34.00	34.44	4,362,000	-0.12(-0.35%)
Mar 02, 2007	36.09	36.18	34.44	34.56	4,280,400	-1.65(-4.56%)
Mar 01, 2007	35.61	37.07	35.02	36.21	3,438,800	-0.10(-0.28%)
Feb 28, 2007	36.63	37.00	36.05	36.31	3,278,000	-0.34(-0.93%)
Feb 27, 2007	38.33	38.37	36.23	36.65	3,734,400	-2.29(-5.87%)
Feb 26, 2007	39.00	39.24	38.55	38.94	1,658,000	-0.12(-0.32%)
Feb 23, 2007	39.25	39.27	38.81	39.06	2,120,800	-0.20(-0.52%)
Feb 22, 2007	38.10	39.34	38.10	39.27	4,998,400	+1.28(+3.37%)
Feb 21, 2007	37.95	38.05	37.60	37.98	1,617,600	-0.03(-0.08%)
Feb 20, 2007	36.65	38.09	36.65	38.02	4,255,200	+1.22(+3.32%)
Feb 16, 2007	37.15	37.41	36.44	36.80	3,062,000	-0.31(-0.84%)
Feb 15, 2007	37.02	37.66	36.75	37.10	2,828,400	+0.23(+0.62%)
Feb 14, 2007	36.95	37.28	36.51	36.88	3,260,400	+0.02(+0.04%)
Feb 13, 2007	37.01	37.58	36.48	36.86	1,943,600	-0.01(-0.01%)
Feb 12, 2007	37.78	37.88	36.76	36.87	2,485,600	-0.88(-2.34%)
Feb 09, 2007	38.05	38.23	37.42	37.75	5,386,400	+0.24(+0.65%)
Feb 08, 2007	37.65	37.95	37.05	37.51	4,060,800	-0.18(-0.49%)
Feb 07, 2007	36.47	37.74	36.45	37.69	7,579,600	+1.59(+4.42%)
Feb 06, 2007	35.92	36.30	35.43	36.09	2,558,400	+0.10(+0.29%)
Feb 05, 2007	35.50	36.29	35.37	35.99	2,257,200	+0.50(+1.41%)
Feb 02, 2007	35.91	36.12	35.25	35.49	3,406,400	-0.41(-1.16%)