F5 Networks (NQ: FFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	22.79	23.13	22.15	22.63	2,840,511	-0.16(-0.70%)
Apr 29, 2008	23.04	23.55	22.05	22.79	3,857,691	-0.33(-1.43%)
Apr 28, 2008	23.75	23.95	22.99	23.12	2,262,511	-0.62(-2.61%)
Apr 25, 2008	23.94	23.99	23.38	23.74	2,571,977	+0.17(+0.72%)
Apr 24, 2008	24.22	24.42	22.72	23.57	5,986,018	+1.38(+6.22%)
Apr 23, 2008	21.30	22.79	21.20	22.19	4,516,575	+0.88(+4.13%)
Apr 22, 2008	21.86	22.06	20.94	21.31	2,228,946	-0.62(-2.83%)
Apr 21, 2008	21.23	22.06	21.00	21.93	2,752,006	+0.66(+3.10%)
Apr 18, 2008	20.30	21.49	20.30	21.27	4,291,760	+1.56(+7.91%)
Apr 17, 2008	19.65	19.93	19.21	19.71	1,718,649	+0.04(+0.20%)
Apr 16, 2008	18.88	19.76	18.66	19.67	2,244,841	+1.07(+5.75%)
Apr 15, 2008	19.17	19.23	18.24	18.60	2,752,433	-0.42(-2.21%)
Apr 14, 2008	19.57	19.68	18.76	19.02	2,908,894	-0.53(-2.71%)
Apr 11, 2008	19.50	20.25	18.75	19.55	4,715,668	+0.23(+1.19%)
Apr 10, 2008	18.37	19.54	18.20	19.32	5,165,859	+1.25(+6.92%)
Apr 09, 2008	18.49	18.63	17.93	18.07	3,392,061	-0.19(-1.04%)
Apr 08, 2008	17.85	18.64	17.70	18.26	3,213,890	+0.21(+1.16%)
Apr 07, 2008	18.38	18.44	17.88	18.05	4,014,608	-0.09(-0.50%)
Apr 04, 2008	19.00	19.24	18.03	18.14	4,517,517	-1.09(-5.67%)
Apr 03, 2008	18.21	19.77	18.03	19.23	5,047,012	+0.78(+4.23%)
Apr 02, 2008	18.75	19.07	18.17	18.45	3,257,389	-0.64(-3.35%)
Apr 01, 2008	18.52	19.30	18.43	19.09	3,213,797	+0.92(+5.06%)
Mar 31, 2008	19.02	19.24	18.11	18.17	2,742,733	-0.93(-4.87%)
Mar 28, 2008	19.19	19.73	18.93	19.10	1,893,180	+0.03(+0.16%)
Mar 27, 2008	19.49	19.74	18.89	19.07	2,178,749	-0.90(-4.51%)
Mar 26, 2008	20.57	20.75	19.41	19.97	2,220,889	-0.65(-3.15%)
Mar 25, 2008	20.19	20.81	20.09	20.62	1,615,324	+0.58(+2.89%)
Mar 24, 2008	19.15	20.13	19.08	20.04	2,554,917	+0.55(+2.82%)
Mar 21, 2008	19.49	19.64	19.03	19.49	1,802,199	+0.00(+0.00%)
Mar 20, 2008	19.49	19.64	19.03	19.49	1,802,199	+0.31(+1.62%)
Mar 19, 2008	20.60	20.71	19.13	19.18	1,885,388	-1.51(-7.30%)
Mar 18, 2008	20.22	20.85	19.75	20.69	2,387,638	+1.12(+5.72%)
Mar 17, 2008	19.33	20.24	19.04	19.57	2,048,464	-0.30(-1.51%)
Mar 14, 2008	20.08	20.60	19.37	19.87	3,061,028	-0.01(-0.05%)
Mar 13, 2008	19.62	20.01	18.85	19.88	1,693,974	-0.02(-0.10%)
Mar 12, 2008	19.69	20.62	19.52	19.90	2,128,589	+0.32(+1.63%)
Mar 11, 2008	19.55	19.72	18.89	19.58	1,562,028	+0.55(+2.89%)
Mar 10, 2008	18.88	19.68	18.57	19.03	2,514,951	-0.36(-1.86%)
Mar 07, 2008	19.15	20.10	18.84	19.39	2,066,047	+0.03(+0.15%)
Mar 06, 2008	19.99	20.02	19.08	19.36	3,654,156	-1.44(-6.92%)
Mar 05, 2008	20.57	21.59	20.51	20.80	2,588,175	+0.33(+1.61%)
Mar 04, 2008	20.77	20.95	20.02	20.47	2,483,277	-0.50(-2.38%)
Mar 03, 2008	21.96	22.00	20.90	20.97	2,318,342	-1.19(-5.37%)
Feb 29, 2008	23.00	23.20	21.89	22.16	2,406,584	-1.52(-6.42%)
Feb 28, 2008	24.24	24.31	23.39	23.68	1,871,980	-0.81(-3.31%)
Feb 27, 2008	23.20	24.51	23.13	24.49	2,365,464	+1.02(+4.35%)
Feb 26, 2008	22.88	23.72	22.74	23.47	1,973,302	+0.46(+2.00%)
Feb 25, 2008	22.42	23.29	22.26	23.01	1,764,241	+0.73(+3.28%)
Feb 22, 2008	22.61	22.61	21.70	22.28	1,250,950	-0.22(-0.98%)
Feb 21, 2008	23.50	23.80	22.24	22.50	1,864,027	-0.84(-3.60%)
Feb 20, 2008	22.70	23.66	22.56	23.34	1,794,617	+0.58(+2.55%)
Feb 19, 2008	22.84	23.09	22.50	22.76	1,996,746	+0.25(+1.11%)
Feb 18, 2008	22.38	22.87	22.18	22.51	2,754,609	+0.00(+0.00%)
Feb 15, 2008	22.38	22.87	22.18	22.51	2,754,609	-0.07(-0.31%)
Feb 14, 2008	22.87	23.50	22.53	22.58	2,474,141	-0.03(-0.13%)
Feb 13, 2008	21.90	22.89	21.35	22.61	2,245,892	+0.94(+4.34%)
Feb 12, 2008	22.40	22.54	21.45	21.67	1,705,194	-0.53(-2.39%)
Feb 11, 2008	22.07	22.58	21.93	22.20	2,013,681	+0.39(+1.79%)
Feb 08, 2008	21.09	22.59	20.85	21.81	2,016,660	+0.08(+0.37%)
Feb 07, 2008	20.37	22.08	20.37	21.73	2,989,947	+0.26(+1.21%)
Feb 06, 2008	22.57	22.71	21.43	21.47	2,600,333	-0.85(-3.81%)
Feb 05, 2008	23.52	23.69	22.25	22.32	2,720,361	-1.62(-6.77%)
Feb 04, 2008	24.27	24.98	23.83	23.94	2,124,036	-1.08(-4.32%)