F5 Inc NASDAQ:FFIV Historical Prices

Below are the 6227 trading days of historical prices for FFIV.

#	Exchange	Symbol	Date	Open	High	Low	Close
6227	NASDAQ	FFIV	Mon, Mar 4, 2024	189.99	194.18	189.68	193.30
6226	NASDAQ	FFIV	Fri, Mar 1, 2024	187.42	190.18	186.88	189.97
6225	NASDAQ	FFIV	Thu, Feb 29, 2024	187.00	188.25	186.42	187.22
6224	NASDAQ	FFIV	Wed, Feb 28, 2024	184.75	186.66	184.08	185.72
6223	NASDAQ	FFIV	Tue, Feb 27, 2024	186.88	186.88	184.41	185.44
6222	NASDAQ	FFIV	Mon, Feb 26, 2024	186.14	187.67	185.77	186.88
6221	NASDAQ	FFIV	Fri, Feb 23, 2024	185.55	186.75	184.82	185.83
6220	NASDAQ	FFIV	Thu, Feb 22, 2024	182.74	185.14	181.87	184.99
6219	NASDAQ	FFIV	Wed, Feb 21, 2024	181.16	181.96	179.42	181.09
6218	NASDAQ	FFIV	Tue, Feb 20, 2024	182.31	183.55	181.26	183.14
6217	NASDAQ	FFIV	Fri, Feb 16, 2024	183.14	184.45	181.59	182.35
6216	NASDAQ	FFIV	Thu, Feb 15, 2024	184.26	185.24	182.53	183.54
6215	NASDAQ	FFIV	Wed, Feb 14, 2024	184.31	185.04	183.52	184.26
6214	NASDAQ	FFIV	Tue, Feb 13, 2024	182.93	184.82	181.19	183.00
6213	NASDAQ	FFIV	Mon, Feb 12, 2024	186.61	187.65	185.53	186.16
6212	NASDAQ	FFIV	Fri, Feb 9, 2024	185.75	187.21	184.44	186.61
6211	NASDAQ	FFIV	Thu, Feb 8, 2024	183.06	185.32	182.41	185.23
6210	NASDAQ	FFIV	Wed, Feb 7, 2024	183.40	183.84	180.94	183.29
6209	NASDAQ	FFIV	Tue, Feb 6, 2024	185.69	185.81	181.73	182.47
6208	NASDAQ	FFIV	Mon, Feb 5, 2024	183.97	184.82	183.22	184.55
6207	NASDAQ	FFIV	Fri, Feb 2, 2024	185.59	186.10	183.11	185.23
6206	NASDAQ	FFIV	Thu, Feb 1, 2024	184.01	186.08	183.50	185.86
6205	NASDAQ	FFIV	Wed, Jan 31, 2024	186.42	186.47	182.17	183.70
6204	NASDAQ	FFIV	Tue, Jan 30, 2024	195.01	199.49	186.67	186.84
6203	NASDAQ	FFIV	Mon, Jan 29, 2024	183.79	185.92	183.33	185.37
6202	NASDAQ	FFIV	Fri, Jan 26, 2024	184.70	185.24	182.29	183.63
6201	NASDAQ	FFIV	Thu, Jan 25, 2024	183.46	184.95	182.64	184.64
6200	NASDAQ	FFIV	Wed, Jan 24, 2024	181.60	182.79	180.84	181.33
6199	NASDAQ	FFIV	Tue, Jan 23, 2024	181.69	182.40	179.95	180.78
6198	NASDAQ	FFIV	Mon, Jan 22, 2024	180.12	182.46	180.09	181.89
6197	NASDAQ	FFIV	Fri, Jan 19, 2024	180.50	181.68	179.41	180.09
6196	NASDAQ	FFIV	Thu, Jan 18, 2024	178.84	180.29	177.80	180.19
6195	NASDAQ	FFIV	Wed, Jan 17, 2024	175.61	178.15	175.61	177.41
6194	NASDAQ	FFIV	Tue, Jan 16, 2024	175.44	176.71	174.61	176.16
6193	NASDAQ	FFIV	Fri, Jan 12, 2024	176.80	177.57	176.10	176.15
6192	NASDAQ	FFIV	Thu, Jan 11, 2024	176.06	176.89	175.02	176.27
6191	NASDAQ	FFIV	Wed, Jan 10, 2024	173.86	175.78	173.23	175.72
6190	NASDAQ	FFIV	Tue, Jan 9, 2024	173.82	175.10	173.29	174.08
6189	NASDAQ	FFIV	Mon, Jan 8, 2024	171.53	174.83	171.53	174.68
6188	NASDAQ	FFIV	Fri, Jan 5, 2024	171.78	172.61	171.05	171.45
6187	NASDAQ	FFIV	Thu, Jan 4, 2024	173.03	173.28	171.43	171.78
6186	NASDAQ	FFIV	Wed, Jan 3, 2024	175.41	175.95	173.26	174.09
6185	NASDAQ	FFIV	Tue, Jan 2, 2024	178.15	178.15	175.68	176.24
6184	NASDAQ	FFIV	Fri, Dec 29, 2023	179.32	179.74	177.94	178.98
6183	NASDAQ	FFIV	Thu, Dec 28, 2023	179.87	180.44	179.07	179.70
6182	NASDAQ	FFIV	Wed, Dec 27, 2023	179.38	180.45	179.38	179.84
6181	NASDAQ	FFIV	Tue, Dec 26, 2023	179.30	180.70	179.30	180.23
6180	NASDAQ	FFIV	Fri, Dec 22, 2023	178.75	180.10	178.08	178.99
6179	NASDAQ	FFIV	Thu, Dec 21, 2023	177.79	178.43	176.44	178.09
6178	NASDAQ	FFIV	Wed, Dec 20, 2023	178.75	178.89	176.50	176.87
6177	NASDAQ	FFIV	Tue, Dec 19, 2023	180.00	180.36	178.06	178.94
6176	NASDAQ	FFIV	Mon, Dec 18, 2023	178.07	179.93	177.15	179.73
6175	NASDAQ	FFIV	Fri, Dec 15, 2023	176.92	177.92	175.38	177.62
6174	NASDAQ	FFIV	Thu, Dec 14, 2023	175.20	176.95	172.53	176.92
6173	NASDAQ	FFIV	Wed, Dec 13, 2023	175.37	176.47	170.86	173.97
6172	NASDAQ	FFIV	Tue, Dec 12, 2023	173.90	175.97	172.84	175.37
6171	NASDAQ	FFIV	Mon, Dec 11, 2023	171.00	173.79	170.99	173.52
6170	NASDAQ	FFIV	Fri, Dec 8, 2023	169.10	170.98	169.10	170.82
6169	NASDAQ	FFIV	Thu, Dec 7, 2023	168.97	169.81	167.52	169.10
6168	NASDAQ	FFIV	Wed, Dec 6, 2023	170.67	170.86	168.47	168.66
6167	NASDAQ	FFIV	Tue, Dec 5, 2023	171.90	172.37	168.89	170.07
6166	NASDAQ	FFIV	Mon, Dec 4, 2023	171.05	173.38	170.09	173.15
6165	NASDAQ	FFIV	Fri, Dec 1, 2023	170.86	172.76	170.14	172.60
6164	NASDAQ	FFIV	Thu, Nov 30, 2023	170.13	172.17	169.55	171.19
6163	NASDAQ	FFIV	Wed, Nov 29, 2023	170.00	171.83	169.69	170.05
6162	NASDAQ	FFIV	Tue, Nov 28, 2023	167.75	169.34	167.66	169.00
6161	NASDAQ	FFIV	Mon, Nov 27, 2023	167.91	168.58	167.20	167.58
6160	NASDAQ	FFIV	Fri, Nov 24, 2023	166.83	169.01	166.79	168.09
6159	NASDAQ	FFIV	Wed, Nov 22, 2023	166.81	168.57	166.05	167.07
6158	NASDAQ	FFIV	Tue, Nov 21, 2023	163.89	166.69	163.89	165.94
6157	NASDAQ	FFIV	Mon, Nov 20, 2023	162.79	164.91	162.79	164.21
6156	NASDAQ	FFIV	Fri, Nov 17, 2023	161.97	163.21	161.47	163.08
6155	NASDAQ	FFIV	Thu, Nov 16, 2023	161.94	163.94	160.42	161.05
6154	NASDAQ	FFIV	Wed, Nov 15, 2023	165.00	166.22	164.67	164.75
6153	NASDAQ	FFIV	Tue, Nov 14, 2023	160.00	164.50	159.75	164.44
6152	NASDAQ	FFIV	Mon, Nov 13, 2023	158.22	159.90	158.22	158.62
6151	NASDAQ	FFIV	Fri, Nov 10, 2023	156.43	159.08	155.98	159.05
6150	NASDAQ	FFIV	Thu, Nov 9, 2023	156.18	157.26	155.48	155.92
6149	NASDAQ	FFIV	Wed, Nov 8, 2023	156.75	157.52	155.34	155.84
6148	NASDAQ	FFIV	Tue, Nov 7, 2023	154.50	157.29	154.11	156.11
6147	NASDAQ	FFIV	Mon, Nov 6, 2023	153.73	154.62	152.97	154.53
6146	NASDAQ	FFIV	Fri, Nov 3, 2023	153.16	154.62	152.09	154.08
6145	NASDAQ	FFIV	Thu, Nov 2, 2023	151.56	153.24	149.40	152.87
6144	NASDAQ	FFIV	Wed, Nov 1, 2023	151.44	152.55	150.28	151.92
6143	NASDAQ	FFIV	Tue, Oct 31, 2023	149.96	152.30	149.52	151.59
6142	NASDAQ	FFIV	Mon, Oct 30, 2023	150.54	151.24	148.10	149.22
6141	NASDAQ	FFIV	Fri, Oct 27, 2023	152.36	153.08	148.63	149.77
6140	NASDAQ	FFIV	Thu, Oct 26, 2023	146.02	154.10	146.02	151.51
6139	NASDAQ	FFIV	Wed, Oct 25, 2023	147.10	156.02	146.00	151.68
6138	NASDAQ	FFIV	Tue, Oct 24, 2023	146.86	148.52	145.52	148.24
6137	NASDAQ	FFIV	Mon, Oct 23, 2023	147.52	147.60	145.45	146.42
6136	NASDAQ	FFIV	Fri, Oct 20, 2023	149.04	149.15	146.18	148.36
6135	NASDAQ	FFIV	Thu, Oct 19, 2023	150.94	151.51	147.78	148.51
6134	NASDAQ	FFIV	Wed, Oct 18, 2023	152.12	152.98	150.61	150.99
6133	NASDAQ	FFIV	Tue, Oct 17, 2023	151.50	153.05	150.11	152.98
6132	NASDAQ	FFIV	Mon, Oct 16, 2023	151.80	154.38	151.80	153.94
6131	NASDAQ	FFIV	Fri, Oct 13, 2023	154.40	154.75	149.48	150.51
6130	NASDAQ	FFIV	Thu, Oct 12, 2023	158.37	158.39	154.74	155.01
6129	NASDAQ	FFIV	Wed, Oct 11, 2023	158.37	159.29	156.10	157.33
6128	NASDAQ	FFIV	Tue, Oct 10, 2023	155.52	158.06	155.33	157.89
6127	NASDAQ	FFIV	Mon, Oct 9, 2023	156.02	156.60	154.63	155.98
6126	NASDAQ	FFIV	Fri, Oct 6, 2023	154.91	157.30	154.18	156.32
6125	NASDAQ	FFIV	Thu, Oct 5, 2023	155.24	155.81	152.27	155.58
6124	NASDAQ	FFIV	Wed, Oct 4, 2023	159.33	160.57	154.32	155.82
6123	NASDAQ	FFIV	Tue, Oct 3, 2023	160.49	161.53	158.90	159.51
6122	NASDAQ	FFIV	Mon, Oct 2, 2023	160.71	162.07	159.98	161.96
6121	NASDAQ	FFIV	Fri, Sep 29, 2023	162.00	162.73	160.31	161.14
6120	NASDAQ	FFIV	Thu, Sep 28, 2023	157.57	161.89	157.57	161.27
6119	NASDAQ	FFIV	Wed, Sep 27, 2023	156.53	158.42	156.38	157.59
6118	NASDAQ	FFIV	Tue, Sep 26, 2023	157.18	157.67	154.97	155.61
6117	NASDAQ	FFIV	Mon, Sep 25, 2023	158.06	159.44	158.01	158.52
6116	NASDAQ	FFIV	Fri, Sep 22, 2023	158.00	160.03	157.67	158.66
6115	NASDAQ	FFIV	Thu, Sep 21, 2023	159.36	159.42	157.00	157.51
6114	NASDAQ	FFIV	Wed, Sep 20, 2023	161.73	162.22	160.71	160.72
6113	NASDAQ	FFIV	Tue, Sep 19, 2023	160.40	161.35	159.79	161.27
6112	NASDAQ	FFIV	Mon, Sep 18, 2023	158.50	160.95	158.50	160.81
6111	NASDAQ	FFIV	Fri, Sep 15, 2023	159.50	159.84	157.30	158.47
6110	NASDAQ	FFIV	Thu, Sep 14, 2023	160.56	161.86	160.05	160.72
6109	NASDAQ	FFIV	Wed, Sep 13, 2023	160.14	161.00	159.75	160.36
6108	NASDAQ	FFIV	Tue, Sep 12, 2023	159.70	160.89	159.39	160.22
6107	NASDAQ	FFIV	Mon, Sep 11, 2023	160.66	160.66	160.66	160.66
6106	NASDAQ	FFIV	Fri, Sep 8, 2023	161.04	161.75	159.70	160.55
6105	NASDAQ	FFIV	Thu, Sep 7, 2023	162.50	162.92	161.00	161.45
6104	NASDAQ	FFIV	Wed, Sep 6, 2023	164.42	165.26	163.13	163.82
6103	NASDAQ	FFIV	Tue, Sep 5, 2023	164.84	165.62	162.22	164.59
6102	NASDAQ	FFIV	Fri, Sep 1, 2023	164.25	165.01	163.35	164.61
6101	NASDAQ	FFIV	Thu, Aug 31, 2023	163.48	164.30	162.68	163.66
6100	NASDAQ	FFIV	Wed, Aug 30, 2023	161.68	163.46	160.71	162.74
6099	NASDAQ	FFIV	Tue, Aug 29, 2023	159.10	161.50	158.55	161.19
6098	NASDAQ	FFIV	Mon, Aug 28, 2023	157.72	159.21	157.70	158.82
6097	NASDAQ	FFIV	Fri, Aug 25, 2023	156.05	157.93	156.05	157.29
6096	NASDAQ	FFIV	Thu, Aug 24, 2023	159.19	159.19	155.77	155.80
6095	NASDAQ	FFIV	Wed, Aug 23, 2023	156.10	159.03	155.45	158.28
6094	NASDAQ	FFIV	Tue, Aug 22, 2023	156.93	157.22	155.90	156.09
6093	NASDAQ	FFIV	Mon, Aug 21, 2023	156.14	156.78	155.31	156.17
6092	NASDAQ	FFIV	Fri, Aug 18, 2023	153.68	156.10	153.31	155.32
6091	NASDAQ	FFIV	Thu, Aug 17, 2023	157.12	157.46	155.07	155.20
6090	NASDAQ	FFIV	Wed, Aug 16, 2023	155.27	156.35	154.39	155.60
6089	NASDAQ	FFIV	Tue, Aug 15, 2023	156.90	157.67	154.61	155.55
6088	NASDAQ	FFIV	Mon, Aug 14, 2023	156.24	158.35	156.24	157.95
6087	NASDAQ	FFIV	Fri, Aug 11, 2023	156.90	157.75	156.06	157.10
6086	NASDAQ	FFIV	Thu, Aug 10, 2023	160.63	161.37	157.43	157.73
6085	NASDAQ	FFIV	Wed, Aug 9, 2023	160.33	160.45	158.98	159.13
6084	NASDAQ	FFIV	Tue, Aug 8, 2023	159.14	160.26	158.13	159.82
6083	NASDAQ	FFIV	Mon, Aug 7, 2023	160.00	161.19	159.75	160.77
6082	NASDAQ	FFIV	Fri, Aug 4, 2023	161.95	162.32	159.26	159.49
6081	NASDAQ	FFIV	Thu, Aug 3, 2023	157.95	162.83	157.55	161.31
6080	NASDAQ	FFIV	Wed, Aug 2, 2023	159.08	159.83	157.53	158.91
6079	NASDAQ	FFIV	Tue, Aug 1, 2023	158.49	160.37	158.04	159.88
6078	NASDAQ	FFIV	Mon, Jul 31, 2023	156.19	158.37	155.80	158.24
6077	NASDAQ	FFIV	Fri, Jul 28, 2023	156.43	157.25	155.01	156.03
6076	NASDAQ	FFIV	Thu, Jul 27, 2023	156.45	158.60	155.02	155.55
6075	NASDAQ	FFIV	Wed, Jul 26, 2023	158.40	160.00	154.13	154.89
6074	NASDAQ	FFIV	Tue, Jul 25, 2023	164.97	167.89	157.90	158.98
6073	NASDAQ	FFIV	Mon, Jul 24, 2023	148.74	150.22	148.07	150.21
6072	NASDAQ	FFIV	Fri, Jul 21, 2023	150.73	151.03	148.62	148.82
6071	NASDAQ	FFIV	Thu, Jul 20, 2023	150.51	150.72	148.58	149.09
6070	NASDAQ	FFIV	Wed, Jul 19, 2023	150.60	151.00	148.95	150.70
6069	NASDAQ	FFIV	Tue, Jul 18, 2023	148.13	150.18	147.47	149.75
6068	NASDAQ	FFIV	Mon, Jul 17, 2023	146.39	149.56	145.96	148.11
6067	NASDAQ	FFIV	Fri, Jul 14, 2023	148.37	148.85	146.31	146.86
6066	NASDAQ	FFIV	Thu, Jul 13, 2023	148.83	150.22	148.24	149.74
6065	NASDAQ	FFIV	Wed, Jul 12, 2023	150.00	150.00	147.54	148.32
6064	NASDAQ	FFIV	Tue, Jul 11, 2023	148.33	149.42	146.55	148.69
6063	NASDAQ	FFIV	Mon, Jul 10, 2023	142.82	148.76	142.81	147.55
6062	NASDAQ	FFIV	Fri, Jul 7, 2023	142.85	144.34	142.16	143.42
6061	NASDAQ	FFIV	Thu, Jul 6, 2023	144.96	145.48	143.02	143.17
6060	NASDAQ	FFIV	Wed, Jul 5, 2023	145.27	146.45	144.33	146.24
6059	NASDAQ	FFIV	Mon, Jul 3, 2023	145.28	146.36	145.28	146.12
6058	NASDAQ	FFIV	Fri, Jun 30, 2023	147.48	148.11	146.17	146.26
6057	NASDAQ	FFIV	Thu, Jun 29, 2023	144.93	145.84	144.02	145.77
6056	NASDAQ	FFIV	Wed, Jun 28, 2023	145.89	146.35	142.52	144.82
6055	NASDAQ	FFIV	Tue, Jun 27, 2023	144.51	146.55	144.47	146.35
6054	NASDAQ	FFIV	Mon, Jun 26, 2023	144.45	145.92	144.14	144.38
6053	NASDAQ	FFIV	Fri, Jun 23, 2023	143.29	144.94	142.65	144.45
6052	NASDAQ	FFIV	Thu, Jun 22, 2023	145.05	146.20	144.24	144.86
6051	NASDAQ	FFIV	Wed, Jun 21, 2023	148.00	148.44	145.57	145.66
6050	NASDAQ	FFIV	Tue, Jun 20, 2023	151.32	152.17	148.90	149.14
6049	NASDAQ	FFIV	Fri, Jun 16, 2023	153.16	154.04	151.34	151.98
6048	NASDAQ	FFIV	Thu, Jun 15, 2023	148.19	152.08	148.19	151.51
6047	NASDAQ	FFIV	Wed, Jun 14, 2023	150.34	151.47	148.77	149.72
6046	NASDAQ	FFIV	Tue, Jun 13, 2023	149.59	150.68	148.87	150.37
6045	NASDAQ	FFIV	Mon, Jun 12, 2023	146.96	149.70	146.95	148.65
6044	NASDAQ	FFIV	Fri, Jun 9, 2023	146.68	147.89	146.35	146.78
6043	NASDAQ	FFIV	Thu, Jun 8, 2023	145.28	146.73	144.44	146.13
6042	NASDAQ	FFIV	Wed, Jun 7, 2023	145.70	146.78	145.21	145.58
6041	NASDAQ	FFIV	Tue, Jun 6, 2023	143.92	145.40	143.23	145.20
6040	NASDAQ	FFIV	Mon, Jun 5, 2023	146.35	146.71	143.60	144.96
6039	NASDAQ	FFIV	Fri, Jun 2, 2023	147.30	147.82	145.99	146.75
6038	NASDAQ	FFIV	Thu, Jun 1, 2023	147.77	148.00	146.16	146.25
6037	NASDAQ	FFIV	Wed, May 31, 2023	146.67	148.45	146.14	147.58
6036	NASDAQ	FFIV	Tue, May 30, 2023	149.26	149.42	145.85	147.63
6035	NASDAQ	FFIV	Fri, May 26, 2023	145.33	148.95	145.04	148.20
6034	NASDAQ	FFIV	Thu, May 25, 2023	143.92	145.80	143.81	144.95
6033	NASDAQ	FFIV	Wed, May 24, 2023	143.79	144.44	142.07	142.65
6032	NASDAQ	FFIV	Tue, May 23, 2023	143.57	146.09	141.64	144.27
6031	NASDAQ	FFIV	Mon, May 22, 2023	142.53	145.27	142.15	144.75
6030	NASDAQ	FFIV	Fri, May 19, 2023	142.53	143.33	142.22	142.53
6029	NASDAQ	FFIV	Thu, May 18, 2023	138.24	142.38	137.88	141.98
6028	NASDAQ	FFIV	Wed, May 17, 2023	138.71	140.00	138.05	139.18
6027	NASDAQ	FFIV	Tue, May 16, 2023	139.03	139.48	137.52	137.70
6026	NASDAQ	FFIV	Mon, May 15, 2023	137.64	140.00	137.29	139.94
6025	NASDAQ	FFIV	Fri, May 12, 2023	135.55	137.74	134.81	137.66
6024	NASDAQ	FFIV	Thu, May 11, 2023	135.13	135.13	133.91	134.80
6023	NASDAQ	FFIV	Wed, May 10, 2023	136.27	136.94	134.11	135.26
6022	NASDAQ	FFIV	Tue, May 9, 2023	133.96	135.43	133.96	134.76
6021	NASDAQ	FFIV	Mon, May 8, 2023	133.67	135.18	133.00	135.04
6020	NASDAQ	FFIV	Fri, May 5, 2023	132.66	133.85	132.34	133.22
6019	NASDAQ	FFIV	Thu, May 4, 2023	130.34	131.83	130.34	131.13
6018	NASDAQ	FFIV	Wed, May 3, 2023	132.00	133.69	130.65	131.12
6017	NASDAQ	FFIV	Tue, May 2, 2023	133.02	133.32	129.93	131.79
6016	NASDAQ	FFIV	Mon, May 1, 2023	133.66	134.78	133.53	134.26
6015	NASDAQ	FFIV	Fri, Apr 28, 2023	132.00	134.57	131.61	134.36
6014	NASDAQ	FFIV	Thu, Apr 27, 2023	131.35	132.25	130.51	132.06
6013	NASDAQ	FFIV	Wed, Apr 26, 2023	130.43	132.29	130.03	130.67
6012	NASDAQ	FFIV	Tue, Apr 25, 2023	132.97	133.20	130.00	130.29
6011	NASDAQ	FFIV	Mon, Apr 24, 2023	133.97	134.21	132.01	133.63
6010	NASDAQ	FFIV	Fri, Apr 21, 2023	134.78	136.30	133.10	134.02
6009	NASDAQ	FFIV	Thu, Apr 20, 2023	128.03	134.86	127.05	134.16
6008	NASDAQ	FFIV	Wed, Apr 19, 2023	141.01	141.33	136.52	137.05
6007	NASDAQ	FFIV	Tue, Apr 18, 2023	145.18	145.92	141.20	142.89
6006	NASDAQ	FFIV	Mon, Apr 17, 2023	145.54	146.20	143.80	145.28
6005	NASDAQ	FFIV	Fri, Apr 14, 2023	146.59	148.22	144.57	145.45
6004	NASDAQ	FFIV	Thu, Apr 13, 2023	145.10	147.87	144.17	147.41
6003	NASDAQ	FFIV	Wed, Apr 12, 2023	147.14	147.38	143.77	144.25
6002	NASDAQ	FFIV	Tue, Apr 11, 2023	146.34	147.16	144.82	145.75
6001	NASDAQ	FFIV	Mon, Apr 10, 2023	145.67	147.60	144.86	146.60
6000	NASDAQ	FFIV	Thu, Apr 6, 2023	145.43	148.17	144.53	146.71
5999	NASDAQ	FFIV	Wed, Apr 5, 2023	145.86	147.81	145.76	147.20
5998	NASDAQ	FFIV	Tue, Apr 4, 2023	145.29	146.08	144.03	146.04
5997	NASDAQ	FFIV	Mon, Apr 3, 2023	144.90	146.00	144.30	144.67
5996	NASDAQ	FFIV	Fri, Mar 31, 2023	143.84	146.21	143.29	145.69
5995	NASDAQ	FFIV	Thu, Mar 30, 2023	143.41	143.41	141.82	143.26
5994	NASDAQ	FFIV	Wed, Mar 29, 2023	140.99	141.99	140.20	141.95
5993	NASDAQ	FFIV	Tue, Mar 28, 2023	139.03	140.05	138.30	139.85
5992	NASDAQ	FFIV	Mon, Mar 27, 2023	141.66	142.40	139.25	139.35
5991	NASDAQ	FFIV	Fri, Mar 24, 2023	139.74	141.27	138.90	141.12
5990	NASDAQ	FFIV	Thu, Mar 23, 2023	141.53	143.83	139.01	140.30
5989	NASDAQ	FFIV	Wed, Mar 22, 2023	144.59	145.25	140.58	140.67
5988	NASDAQ	FFIV	Tue, Mar 21, 2023	143.28	145.11	142.76	144.83
5987	NASDAQ	FFIV	Mon, Mar 20, 2023	140.47	142.68	139.60	142.62
5986	NASDAQ	FFIV	Fri, Mar 17, 2023	140.74	142.19	139.30	140.73
5985	NASDAQ	FFIV	Thu, Mar 16, 2023	137.60	141.33	136.71	140.92
5984	NASDAQ	FFIV	Wed, Mar 15, 2023	136.33	141.44	136.12	138.54
5983	NASDAQ	FFIV	Tue, Mar 14, 2023	138.69	140.45	137.18	138.70
5982	NASDAQ	FFIV	Mon, Mar 13, 2023	137.27	138.83	135.49	136.84
5981	NASDAQ	FFIV	Fri, Mar 10, 2023	140.91	141.26	137.62	138.50
5980	NASDAQ	FFIV	Thu, Mar 9, 2023	145.12	145.61	141.21	141.27
5979	NASDAQ	FFIV	Wed, Mar 8, 2023	144.94	146.10	143.59	144.90
5978	NASDAQ	FFIV	Tue, Mar 7, 2023	145.34	147.03	144.23	144.65
5977	NASDAQ	FFIV	Mon, Mar 6, 2023	146.26	147.86	144.91	145.17
5976	NASDAQ	FFIV	Fri, Mar 3, 2023	145.51	146.91	145.07	145.60
5975	NASDAQ	FFIV	Thu, Mar 2, 2023	143.67	144.77	142.12	144.23
5974	NASDAQ	FFIV	Wed, Mar 1, 2023	142.12	144.94	141.83	144.04
5973	NASDAQ	FFIV	Tue, Feb 28, 2023	140.64	143.85	140.59	142.98
5972	NASDAQ	FFIV	Mon, Feb 27, 2023	142.11	142.95	140.19	140.69
5971	NASDAQ	FFIV	Fri, Feb 24, 2023	141.65	141.65	139.10	140.65
5970	NASDAQ	FFIV	Thu, Feb 23, 2023	144.29	144.62	141.37	143.67
5969	NASDAQ	FFIV	Wed, Feb 22, 2023	143.20	143.90	141.91	142.89
5968	NASDAQ	FFIV	Tue, Feb 21, 2023	145.64	145.64	141.90	142.98
5967	NASDAQ	FFIV	Fri, Feb 17, 2023	146.45	147.10	142.57	146.88
5966	NASDAQ	FFIV	Thu, Feb 16, 2023	146.71	149.31	146.03	146.80
5965	NASDAQ	FFIV	Wed, Feb 15, 2023	146.60	148.38	146.60	147.55
5964	NASDAQ	FFIV	Tue, Feb 14, 2023	146.25	147.94	145.10	147.23
5963	NASDAQ	FFIV	Mon, Feb 13, 2023	145.46	146.99	144.76	146.96
5962	NASDAQ	FFIV	Fri, Feb 10, 2023	144.27	145.67	144.03	144.99
5961	NASDAQ	FFIV	Thu, Feb 9, 2023	147.19	148.18	145.26	145.50
5960	NASDAQ	FFIV	Wed, Feb 8, 2023	147.95	148.74	144.58	145.30
5959	NASDAQ	FFIV	Tue, Feb 7, 2023	146.18	148.91	145.31	148.50
5958	NASDAQ	FFIV	Mon, Feb 6, 2023	150.96	151.28	146.65	146.92
5957	NASDAQ	FFIV	Fri, Feb 3, 2023	154.63	155.04	151.28	152.40
5956	NASDAQ	FFIV	Thu, Feb 2, 2023	151.49	159.95	151.42	156.69
5955	NASDAQ	FFIV	Wed, Feb 1, 2023	147.51	151.02	146.58	150.35
5954	NASDAQ	FFIV	Tue, Jan 31, 2023	145.10	148.56	143.27	147.66
5953	NASDAQ	FFIV	Mon, Jan 30, 2023	146.66	146.87	144.88	145.69
5952	NASDAQ	FFIV	Fri, Jan 27, 2023	147.30	149.48	146.97	147.77
5951	NASDAQ	FFIV	Thu, Jan 26, 2023	146.14	148.15	144.86	147.81
5950	NASDAQ	FFIV	Wed, Jan 25, 2023	138.67	146.86	138.50	145.49
5949	NASDAQ	FFIV	Tue, Jan 24, 2023	146.05	148.17	145.18	146.47
5948	NASDAQ	FFIV	Mon, Jan 23, 2023	145.66	148.26	144.53	147.77
5947	NASDAQ	FFIV	Fri, Jan 20, 2023	140.95	145.13	139.55	144.65
5946	NASDAQ	FFIV	Thu, Jan 19, 2023	143.47	144.08	140.88	140.95
5945	NASDAQ	FFIV	Wed, Jan 18, 2023	148.14	149.70	143.63	143.70
5944	NASDAQ	FFIV	Tue, Jan 17, 2023	146.57	148.19	145.44	147.10
5943	NASDAQ	FFIV	Fri, Jan 13, 2023	145.98	147.22	145.75	146.57
5942	NASDAQ	FFIV	Thu, Jan 12, 2023	148.11	148.27	144.55	147.28
5941	NASDAQ	FFIV	Wed, Jan 11, 2023	144.89	147.57	143.50	147.54
5940	NASDAQ	FFIV	Tue, Jan 10, 2023	143.00	144.75	143.00	143.94
5939	NASDAQ	FFIV	Mon, Jan 9, 2023	142.34	146.65	142.34	143.40
5938	NASDAQ	FFIV	Fri, Jan 6, 2023	141.66	142.59	139.80	141.64
5937	NASDAQ	FFIV	Thu, Jan 5, 2023	143.84	144.42	139.26	140.05
5936	NASDAQ	FFIV	Wed, Jan 4, 2023	145.93	147.61	143.90	145.28
5935	NASDAQ	FFIV	Tue, Jan 3, 2023	144.21	146.18	143.65	144.85
5934	NASDAQ	FFIV	Fri, Dec 30, 2022	141.48	143.75	140.78	143.51
5933	NASDAQ	FFIV	Thu, Dec 29, 2022	139.81	146.45	139.42	143.15
5932	NASDAQ	FFIV	Wed, Dec 28, 2022	140.68	142.39	138.51	138.84
5931	NASDAQ	FFIV	Tue, Dec 27, 2022	140.80	142.39	139.71	141.19
5930	NASDAQ	FFIV	Fri, Dec 23, 2022	139.93	141.15	138.62	141.01
5929	NASDAQ	FFIV	Thu, Dec 22, 2022	140.20	140.20	137.49	140.02
5928	NASDAQ	FFIV	Wed, Dec 21, 2022	143.90	144.10	141.82	142.11
5927	NASDAQ	FFIV	Tue, Dec 20, 2022	141.06	143.37	140.91	142.97
5926	NASDAQ	FFIV	Mon, Dec 19, 2022	143.97	143.97	140.74	141.72
5925	NASDAQ	FFIV	Fri, Dec 16, 2022	144.74	145.89	143.65	144.17
5924	NASDAQ	FFIV	Thu, Dec 15, 2022	150.00	150.23	145.06	146.31
5923	NASDAQ	FFIV	Wed, Dec 14, 2022	154.01	155.45	150.88	152.07
5922	NASDAQ	FFIV	Tue, Dec 13, 2022	159.73	159.96	153.55	154.57
5921	NASDAQ	FFIV	Mon, Dec 12, 2022	149.57	154.48	149.53	153.84
5920	NASDAQ	FFIV	Fri, Dec 9, 2022	152.00	153.43	149.26	149.49
5919	NASDAQ	FFIV	Thu, Dec 8, 2022	149.88	152.58	148.62	151.97
5918	NASDAQ	FFIV	Wed, Dec 7, 2022	148.90	150.38	147.27	148.43
5917	NASDAQ	FFIV	Tue, Dec 6, 2022	150.56	150.85	147.72	149.26
5916	NASDAQ	FFIV	Mon, Dec 5, 2022	152.44	152.44	149.40	150.84
5915	NASDAQ	FFIV	Fri, Dec 2, 2022	151.94	154.51	151.35	153.94
5914	NASDAQ	FFIV	Thu, Dec 1, 2022	155.23	156.65	154.21	155.03
5913	NASDAQ	FFIV	Wed, Nov 30, 2022	149.03	154.64	147.88	154.61
5912	NASDAQ	FFIV	Tue, Nov 29, 2022	151.65	152.61	149.62	149.82
5911	NASDAQ	FFIV	Mon, Nov 28, 2022	153.42	153.85	151.07	151.41
5910	NASDAQ	FFIV	Fri, Nov 25, 2022	155.74	156.44	154.83	155.27
5909	NASDAQ	FFIV	Wed, Nov 23, 2022	157.49	158.54	155.21	155.73
5908	NASDAQ	FFIV	Tue, Nov 22, 2022	153.62	157.34	153.11	157.11
5907	NASDAQ	FFIV	Mon, Nov 21, 2022	148.52	152.97	148.52	152.79
5906	NASDAQ	FFIV	Fri, Nov 18, 2022	149.56	150.24	147.15	149.37
5905	NASDAQ	FFIV	Thu, Nov 17, 2022	146.14	148.48	145.33	147.31
5904	NASDAQ	FFIV	Wed, Nov 16, 2022	151.33	151.66	147.59	148.28
5903	NASDAQ	FFIV	Tue, Nov 15, 2022	152.42	153.72	149.72	151.73
5902	NASDAQ	FFIV	Mon, Nov 14, 2022	149.95	153.26	148.94	149.91
5901	NASDAQ	FFIV	Fri, Nov 11, 2022	145.04	150.43	144.11	149.91
5900	NASDAQ	FFIV	Thu, Nov 10, 2022	140.59	144.85	140.37	144.74
5899	NASDAQ	FFIV	Wed, Nov 9, 2022	136.13	136.16	133.68	134.25
5898	NASDAQ	FFIV	Tue, Nov 8, 2022	138.45	140.27	135.66	136.70
5897	NASDAQ	FFIV	Mon, Nov 7, 2022	138.74	139.00	135.74	137.22
5896	NASDAQ	FFIV	Fri, Nov 4, 2022	135.99	138.19	134.80	137.81
5895	NASDAQ	FFIV	Thu, Nov 3, 2022	137.87	138.58	135.10	135.27
5894	NASDAQ	FFIV	Wed, Nov 2, 2022	144.50	145.05	139.41	139.42
5893	NASDAQ	FFIV	Tue, Nov 1, 2022	143.51	145.26	142.06	144.54
5892	NASDAQ	FFIV	Mon, Oct 31, 2022	144.73	144.89	142.75	142.91
5891	NASDAQ	FFIV	Fri, Oct 28, 2022	140.47	145.42	139.81	145.26
5890	NASDAQ	FFIV	Thu, Oct 27, 2022	143.59	144.24	139.43	139.61
5889	NASDAQ	FFIV	Wed, Oct 26, 2022	140.89	142.82	135.18	142.39
5888	NASDAQ	FFIV	Tue, Oct 25, 2022	149.45	153.95	148.88	153.47
5887	NASDAQ	FFIV	Mon, Oct 24, 2022	147.81	149.21	145.79	148.58
5886	NASDAQ	FFIV	Fri, Oct 21, 2022	144.07	148.13	142.99	147.62
5885	NASDAQ	FFIV	Thu, Oct 20, 2022	142.26	145.46	140.99	142.96
5884	NASDAQ	FFIV	Wed, Oct 19, 2022	142.50	143.92	140.73	142.40
5883	NASDAQ	FFIV	Tue, Oct 18, 2022	145.75	146.51	142.92	144.42
5882	NASDAQ	FFIV	Mon, Oct 17, 2022	143.43	144.33	142.22	142.63
5881	NASDAQ	FFIV	Fri, Oct 14, 2022	142.33	142.83	139.87	140.44
5880	NASDAQ	FFIV	Thu, Oct 13, 2022	136.54	143.20	135.10	141.40
5879	NASDAQ	FFIV	Wed, Oct 12, 2022	139.98	141.81	139.11	139.19
5878	NASDAQ	FFIV	Tue, Oct 11, 2022	140.63	142.45	137.92	139.04
5877	NASDAQ	FFIV	Mon, Oct 10, 2022	144.13	144.70	140.79	143.54
5876	NASDAQ	FFIV	Fri, Oct 7, 2022	150.95	150.95	143.43	144.17
5875	NASDAQ	FFIV	Thu, Oct 6, 2022	156.28	156.89	151.91	152.24
5874	NASDAQ	FFIV	Wed, Oct 5, 2022	154.11	157.00	153.65	156.28
5873	NASDAQ	FFIV	Tue, Oct 4, 2022	152.13	155.47	151.76	155.42
5872	NASDAQ	FFIV	Mon, Oct 3, 2022	146.96	151.42	146.32	150.76
5871	NASDAQ	FFIV	Fri, Sep 30, 2022	147.18	149.31	144.54	144.73
5870	NASDAQ	FFIV	Thu, Sep 29, 2022	147.26	148.94	145.49	146.81
5869	NASDAQ	FFIV	Wed, Sep 28, 2022	146.59	149.04	146.45	148.88
5868	NASDAQ	FFIV	Tue, Sep 27, 2022	144.70	147.26	144.40	146.17
5867	NASDAQ	FFIV	Mon, Sep 26, 2022	143.68	145.54	142.27	143.91
5866	NASDAQ	FFIV	Fri, Sep 23, 2022	145.37	145.91	141.91	144.11
5865	NASDAQ	FFIV	Thu, Sep 22, 2022	145.05	146.83	144.05	145.66
5864	NASDAQ	FFIV	Wed, Sep 21, 2022	147.27	149.76	145.85	146.25
5863	NASDAQ	FFIV	Tue, Sep 20, 2022	147.03	147.03	145.13	146.83
5862	NASDAQ	FFIV	Mon, Sep 19, 2022	146.83	148.91	146.31	148.53
5861	NASDAQ	FFIV	Fri, Sep 16, 2022	149.76	149.92	146.15	148.88
5860	NASDAQ	FFIV	Thu, Sep 15, 2022	152.44	153.31	150.12	150.63
5859	NASDAQ	FFIV	Wed, Sep 14, 2022	156.05	156.82	152.12	153.43
5858	NASDAQ	FFIV	Tue, Sep 13, 2022	158.74	159.46	155.79	156.06
5857	NASDAQ	FFIV	Mon, Sep 12, 2022	161.94	164.27	161.20	163.07
5856	NASDAQ	FFIV	Fri, Sep 9, 2022	158.91	160.49	158.37	160.20
5855	NASDAQ	FFIV	Thu, Sep 8, 2022	156.09	158.21	155.10	157.79
5854	NASDAQ	FFIV	Wed, Sep 7, 2022	155.07	157.47	154.24	157.04
5853	NASDAQ	FFIV	Tue, Sep 6, 2022	156.53	157.62	153.92	155.01
5852	NASDAQ	FFIV	Fri, Sep 2, 2022	156.47	158.82	155.13	156.11
5851	NASDAQ	FFIV	Thu, Sep 1, 2022	155.34	155.45	152.69	155.30
5850	NASDAQ	FFIV	Wed, Aug 31, 2022	160.19	160.72	156.10	157.06
5849	NASDAQ	FFIV	Tue, Aug 30, 2022	160.87	161.34	157.81	158.85
5848	NASDAQ	FFIV	Mon, Aug 29, 2022	158.78	162.37	158.29	160.71
5847	NASDAQ	FFIV	Fri, Aug 26, 2022	167.43	167.43	160.14	160.17
5846	NASDAQ	FFIV	Thu, Aug 25, 2022	165.67	167.43	164.98	167.43
5845	NASDAQ	FFIV	Wed, Aug 24, 2022	165.01	165.72	164.10	164.82
5844	NASDAQ	FFIV	Tue, Aug 23, 2022	166.17	167.41	165.64	165.79
5843	NASDAQ	FFIV	Mon, Aug 22, 2022	169.06	169.81	165.66	166.07
5842	NASDAQ	FFIV	Fri, Aug 19, 2022	171.66	172.56	169.96	171.54
5841	NASDAQ	FFIV	Thu, Aug 18, 2022	170.68	174.38	170.68	173.70
5840	NASDAQ	FFIV	Wed, Aug 17, 2022	171.64	171.64	169.38	170.25
5839	NASDAQ	FFIV	Tue, Aug 16, 2022	171.73	173.80	171.04	172.95
5838	NASDAQ	FFIV	Mon, Aug 15, 2022	171.95	173.66	170.51	173.26
5837	NASDAQ	FFIV	Fri, Aug 12, 2022	170.88	172.88	170.55	172.65
5836	NASDAQ	FFIV	Thu, Aug 11, 2022	170.77	172.47	169.82	170.24
5835	NASDAQ	FFIV	Wed, Aug 10, 2022	170.51	171.64	169.41	170.32
5834	NASDAQ	FFIV	Tue, Aug 9, 2022	170.30	170.72	165.45	167.41
5833	NASDAQ	FFIV	Mon, Aug 8, 2022	173.11	173.42	169.82	170.85
5832	NASDAQ	FFIV	Fri, Aug 5, 2022	170.27	173.19	170.10	172.38
5831	NASDAQ	FFIV	Thu, Aug 4, 2022	171.15	172.66	170.80	172.25
5830	NASDAQ	FFIV	Wed, Aug 3, 2022	165.56	171.94	165.20	171.64
5829	NASDAQ	FFIV	Tue, Aug 2, 2022	164.90	165.79	162.28	165.40
5828	NASDAQ	FFIV	Mon, Aug 1, 2022	166.00	167.32	164.74	165.55
5827	NASDAQ	FFIV	Fri, Jul 29, 2022	165.40	167.73	164.78	167.36
5826	NASDAQ	FFIV	Thu, Jul 28, 2022	165.08	167.13	162.96	165.79
5825	NASDAQ	FFIV	Wed, Jul 27, 2022	160.50	165.91	159.33	164.70
5824	NASDAQ	FFIV	Tue, Jul 26, 2022	165.87	166.73	157.36	159.31
5823	NASDAQ	FFIV	Mon, Jul 25, 2022	154.42	154.59	151.70	154.41
5822	NASDAQ	FFIV	Fri, Jul 22, 2022	156.81	157.43	152.68	153.91
5821	NASDAQ	FFIV	Thu, Jul 21, 2022	153.50	156.91	152.18	156.83
5820	NASDAQ	FFIV	Wed, Jul 20, 2022	149.49	154.16	148.89	152.00
5819	NASDAQ	FFIV	Tue, Jul 19, 2022	149.49	151.94	148.56	151.68
5818	NASDAQ	FFIV	Mon, Jul 18, 2022	149.07	150.82	146.42	147.28
5817	NASDAQ	FFIV	Fri, Jul 15, 2022	146.36	148.97	145.48	148.33
5816	NASDAQ	FFIV	Thu, Jul 14, 2022	145.43	146.00	142.43	144.85
5815	NASDAQ	FFIV	Wed, Jul 13, 2022	145.46	150.45	145.16	149.39
5814	NASDAQ	FFIV	Tue, Jul 12, 2022	152.90	153.11	148.17	149.98
5813	NASDAQ	FFIV	Mon, Jul 11, 2022	156.48	157.32	152.42	152.62
5812	NASDAQ	FFIV	Fri, Jul 8, 2022	157.14	159.50	155.36	157.86
5811	NASDAQ	FFIV	Thu, Jul 7, 2022	155.63	159.74	155.63	158.67
5810	NASDAQ	FFIV	Wed, Jul 6, 2022	155.79	156.60	153.05	155.39
5809	NASDAQ	FFIV	Tue, Jul 5, 2022	151.41	155.45	148.31	155.33
5808	NASDAQ	FFIV	Fri, Jul 1, 2022	152.62	153.71	149.70	153.34
5807	NASDAQ	FFIV	Thu, Jun 30, 2022	151.31	154.87	150.37	153.04
5806	NASDAQ	FFIV	Wed, Jun 29, 2022	152.74	153.57	151.38	152.75
5805	NASDAQ	FFIV	Tue, Jun 28, 2022	157.62	158.75	153.07	153.18
5804	NASDAQ	FFIV	Mon, Jun 27, 2022	158.47	158.62	156.00	157.23
5803	NASDAQ	FFIV	Fri, Jun 24, 2022	155.21	158.55	154.83	158.47
5802	NASDAQ	FFIV	Thu, Jun 23, 2022	153.01	153.63	151.67	153.51
5801	NASDAQ	FFIV	Wed, Jun 22, 2022	150.99	154.00	150.49	152.39
5800	NASDAQ	FFIV	Tue, Jun 21, 2022	152.22	153.93	151.42	152.83
5799	NASDAQ	FFIV	Fri, Jun 17, 2022	151.06	152.96	149.60	150.64
5798	NASDAQ	FFIV	Thu, Jun 16, 2022	149.65	150.65	147.47	149.14
5797	NASDAQ	FFIV	Wed, Jun 15, 2022	152.57	156.10	151.06	153.27
5796	NASDAQ	FFIV	Tue, Jun 14, 2022	151.01	151.63	148.12	150.79
5795	NASDAQ	FFIV	Mon, Jun 13, 2022	153.10	153.83	149.80	150.38
5794	NASDAQ	FFIV	Fri, Jun 10, 2022	159.38	159.75	156.41	156.65
5793	NASDAQ	FFIV	Thu, Jun 9, 2022	165.47	166.43	161.88	161.99
5792	NASDAQ	FFIV	Wed, Jun 8, 2022	164.98	166.73	163.82	166.13
5791	NASDAQ	FFIV	Tue, Jun 7, 2022	165.00	167.07	164.61	166.07
5790	NASDAQ	FFIV	Mon, Jun 6, 2022	168.71	169.03	165.89	166.49
5789	NASDAQ	FFIV	Fri, Jun 3, 2022	165.46	167.23	165.01	166.51
5788	NASDAQ	FFIV	Thu, Jun 2, 2022	162.32	168.47	161.89	168.27
5787	NASDAQ	FFIV	Wed, Jun 1, 2022	164.24	165.99	160.14	161.89
5786	NASDAQ	FFIV	Tue, May 31, 2022	165.88	165.88	162.77	163.04
5785	NASDAQ	FFIV	Fri, May 27, 2022	163.25	167.38	159.35	167.29
5784	NASDAQ	FFIV	Thu, May 26, 2022	157.89	163.16	156.91	162.33
5783	NASDAQ	FFIV	Wed, May 25, 2022	156.34	158.81	155.20	157.29
5782	NASDAQ	FFIV	Tue, May 24, 2022	157.68	158.08	154.39	157.60
5781	NASDAQ	FFIV	Mon, May 23, 2022	157.14	159.43	156.25	158.39
5780	NASDAQ	FFIV	Fri, May 20, 2022	156.87	157.68	151.66	156.28
5779	NASDAQ	FFIV	Thu, May 19, 2022	157.71	159.30	154.74	155.31
5778	NASDAQ	FFIV	Wed, May 18, 2022	166.98	167.52	158.25	161.30
5777	NASDAQ	FFIV	Tue, May 17, 2022	170.00	171.45	167.73	169.08
5776	NASDAQ	FFIV	Mon, May 16, 2022	168.40	168.85	165.95	167.11
5775	NASDAQ	FFIV	Fri, May 13, 2022	164.07	168.99	163.13	168.57
5774	NASDAQ	FFIV	Thu, May 12, 2022	163.27	165.78	160.29	163.12
5773	NASDAQ	FFIV	Wed, May 11, 2022	169.33	171.81	163.68	164.02
5772	NASDAQ	FFIV	Tue, May 10, 2022	168.68	173.04	166.24	170.63
5771	NASDAQ	FFIV	Mon, May 9, 2022	167.80	170.10	166.06	166.44
5770	NASDAQ	FFIV	Fri, May 6, 2022	168.12	172.17	167.44	170.50
5769	NASDAQ	FFIV	Thu, May 5, 2022	175.39	176.08	168.84	170.63
5768	NASDAQ	FFIV	Wed, May 4, 2022	172.55	178.32	171.75	177.92
5767	NASDAQ	FFIV	Tue, May 3, 2022	171.33	175.36	170.53	173.22
5766	NASDAQ	FFIV	Mon, May 2, 2022	166.41	172.80	166.02	172.24
5765	NASDAQ	FFIV	Fri, Apr 29, 2022	175.67	177.17	166.81	167.41
5764	NASDAQ	FFIV	Thu, Apr 28, 2022	169.69	177.99	169.69	175.91
5763	NASDAQ	FFIV	Wed, Apr 27, 2022	172.79	175.86	167.17	169.01
5762	NASDAQ	FFIV	Tue, Apr 26, 2022	201.09	202.94	193.48	193.91
5761	NASDAQ	FFIV	Mon, Apr 25, 2022	200.18	203.00	195.40	203.00
5760	NASDAQ	FFIV	Fri, Apr 22, 2022	202.50	203.66	199.75	200.46
5759	NASDAQ	FFIV	Thu, Apr 21, 2022	206.00	207.72	202.75	203.22
5758	NASDAQ	FFIV	Wed, Apr 20, 2022	203.07	207.28	203.07	204.57
5757	NASDAQ	FFIV	Tue, Apr 19, 2022	196.13	202.69	195.87	202.46
5756	NASDAQ	FFIV	Mon, Apr 18, 2022	198.17	200.19	196.32	197.33
5755	NASDAQ	FFIV	Thu, Apr 14, 2022	208.88	210.00	199.49	199.53
5754	NASDAQ	FFIV	Wed, Apr 13, 2022	206.82	209.37	205.95	209.11
5753	NASDAQ	FFIV	Tue, Apr 12, 2022	205.17	209.24	203.26	206.08
5752	NASDAQ	FFIV	Mon, Apr 11, 2022	209.01	209.86	206.92	207.49
5751	NASDAQ	FFIV	Fri, Apr 8, 2022	213.95	213.95	209.88	210.21
5750	NASDAQ	FFIV	Thu, Apr 7, 2022	211.38	214.61	210.00	213.92
5749	NASDAQ	FFIV	Wed, Apr 6, 2022	212.17	213.62	208.07	211.52
5748	NASDAQ	FFIV	Tue, Apr 5, 2022	211.45	215.28	210.98	213.50
5747	NASDAQ	FFIV	Mon, Apr 4, 2022	210.30	212.17	209.66	212.00
5746	NASDAQ	FFIV	Fri, Apr 1, 2022	209.94	209.94	206.21	209.17
5745	NASDAQ	FFIV	Thu, Mar 31, 2022	212.91	214.90	208.31	208.95
5744	NASDAQ	FFIV	Wed, Mar 30, 2022	215.86	217.41	211.50	212.78
5743	NASDAQ	FFIV	Tue, Mar 29, 2022	214.38	216.34	213.05	215.54
5742	NASDAQ	FFIV	Mon, Mar 28, 2022	209.90	212.29	207.94	212.17
5741	NASDAQ	FFIV	Fri, Mar 25, 2022	208.59	210.46	207.14	209.86
5740	NASDAQ	FFIV	Thu, Mar 24, 2022	205.00	208.77	204.30	208.66
5739	NASDAQ	FFIV	Wed, Mar 23, 2022	208.12	209.15	204.69	204.74
5738	NASDAQ	FFIV	Tue, Mar 22, 2022	206.06	210.08	205.46	209.49
5737	NASDAQ	FFIV	Mon, Mar 21, 2022	203.23	206.16	203.10	206.13
5736	NASDAQ	FFIV	Fri, Mar 18, 2022	199.69	205.78	199.42	203.97
5735	NASDAQ	FFIV	Thu, Mar 17, 2022	196.89	201.12	196.26	200.45
5734	NASDAQ	FFIV	Wed, Mar 16, 2022	194.96	198.34	192.04	197.26
5733	NASDAQ	FFIV	Tue, Mar 15, 2022	190.40	194.52	189.79	194.23
5732	NASDAQ	FFIV	Mon, Mar 14, 2022	195.97	196.52	188.58	189.19
5731	NASDAQ	FFIV	Fri, Mar 11, 2022	198.12	199.18	194.43	194.43
5730	NASDAQ	FFIV	Thu, Mar 10, 2022	196.75	199.45	195.86	196.57
5729	NASDAQ	FFIV	Wed, Mar 9, 2022	199.56	200.83	197.75	199.60
5728	NASDAQ	FFIV	Tue, Mar 8, 2022	196.85	198.89	192.55	194.59
5727	NASDAQ	FFIV	Mon, Mar 7, 2022	201.00	201.73	195.39	196.29
5726	NASDAQ	FFIV	Fri, Mar 4, 2022	200.61	202.11	198.17	201.78
5725	NASDAQ	FFIV	Thu, Mar 3, 2022	203.83	204.11	198.79	201.63
5724	NASDAQ	FFIV	Wed, Mar 2, 2022	196.54	203.36	196.54	202.64
5723	NASDAQ	FFIV	Tue, Mar 1, 2022	198.95	201.99	195.41	196.49
5722	NASDAQ	FFIV	Mon, Feb 28, 2022	199.50	201.49	197.78	200.85
5721	NASDAQ	FFIV	Fri, Feb 25, 2022	198.56	202.56	196.56	202.34
5720	NASDAQ	FFIV	Thu, Feb 24, 2022	190.71	198.86	189.84	198.43
5719	NASDAQ	FFIV	Wed, Feb 23, 2022	198.46	199.42	194.08	194.58
5718	NASDAQ	FFIV	Tue, Feb 22, 2022	200.81	202.81	195.24	197.29
5717	NASDAQ	FFIV	Fri, Feb 18, 2022	200.80	203.41	199.48	201.69
5716	NASDAQ	FFIV	Thu, Feb 17, 2022	202.78	203.95	200.31	200.65
5715	NASDAQ	FFIV	Wed, Feb 16, 2022	200.27	204.80	199.10	204.07
5714	NASDAQ	FFIV	Tue, Feb 15, 2022	195.93	201.78	195.93	201.65
5713	NASDAQ	FFIV	Mon, Feb 14, 2022	197.60	198.76	192.49	193.80
5712	NASDAQ	FFIV	Fri, Feb 11, 2022	200.44	202.67	194.80	195.82
5711	NASDAQ	FFIV	Thu, Feb 10, 2022	201.50	205.00	199.10	200.73
5710	NASDAQ	FFIV	Wed, Feb 9, 2022	204.77	206.69	203.44	205.25
5709	NASDAQ	FFIV	Tue, Feb 8, 2022	202.05	204.78	200.95	203.08
5708	NASDAQ	FFIV	Mon, Feb 7, 2022	204.00	206.90	201.98	203.04
5707	NASDAQ	FFIV	Fri, Feb 4, 2022	203.39	206.24	201.69	203.16
5706	NASDAQ	FFIV	Thu, Feb 3, 2022	199.95	206.87	199.46	204.24
5705	NASDAQ	FFIV	Wed, Feb 2, 2022	206.93	211.52	206.82	209.18
5704	NASDAQ	FFIV	Tue, Feb 1, 2022	206.75	207.50	202.30	205.96
5703	NASDAQ	FFIV	Mon, Jan 31, 2022	199.19	207.84	198.50	207.62
5702	NASDAQ	FFIV	Fri, Jan 28, 2022	201.34	203.21	193.50	199.51
5701	NASDAQ	FFIV	Thu, Jan 27, 2022	202.57	208.99	198.50	202.11
5700	NASDAQ	FFIV	Wed, Jan 26, 2022	195.00	207.65	188.50	202.49
5699	NASDAQ	FFIV	Tue, Jan 25, 2022	222.54	225.26	219.41	221.14
5698	NASDAQ	FFIV	Mon, Jan 24, 2022	218.30	227.24	216.16	226.67
5697	NASDAQ	FFIV	Fri, Jan 21, 2022	226.70	229.85	220.35	221.26
5696	NASDAQ	FFIV	Thu, Jan 20, 2022	225.37	234.13	225.37	226.79
5695	NASDAQ	FFIV	Wed, Jan 19, 2022	225.12	227.06	222.13	222.80
5694	NASDAQ	FFIV	Tue, Jan 18, 2022	232.41	233.40	222.88	223.50
5693	NASDAQ	FFIV	Fri, Jan 14, 2022	234.86	236.69	232.30	236.13
5692	NASDAQ	FFIV	Thu, Jan 13, 2022	240.82	241.79	235.85	236.38
5691	NASDAQ	FFIV	Wed, Jan 12, 2022	243.22	245.59	239.36	239.67
5690	NASDAQ	FFIV	Tue, Jan 11, 2022	238.13	242.78	236.12	242.66
5689	NASDAQ	FFIV	Mon, Jan 10, 2022	235.04	238.45	231.93	237.34
5688	NASDAQ	FFIV	Fri, Jan 7, 2022	235.21	235.83	229.28	231.95
5687	NASDAQ	FFIV	Thu, Jan 6, 2022	231.75	237.22	230.46	235.70
5686	NASDAQ	FFIV	Wed, Jan 5, 2022	239.36	240.53	232.19	232.31
5685	NASDAQ	FFIV	Tue, Jan 4, 2022	242.24	244.97	239.71	239.90
5684	NASDAQ	FFIV	Mon, Jan 3, 2022	244.74	244.82	240.18	242.75
5683	NASDAQ	FFIV	Fri, Dec 31, 2021	245.40	247.42	244.38	244.71
5682	NASDAQ	FFIV	Thu, Dec 30, 2021	247.78	248.02	245.25	245.40
5681	NASDAQ	FFIV	Wed, Dec 29, 2021	246.21	249.00	245.90	247.78
5680	NASDAQ	FFIV	Tue, Dec 28, 2021	245.00	247.29	242.10	246.71
5679	NASDAQ	FFIV	Mon, Dec 27, 2021	235.57	243.46	234.15	243.32
5678	NASDAQ	FFIV	Thu, Dec 23, 2021	231.41	236.00	229.85	234.84
5677	NASDAQ	FFIV	Wed, Dec 22, 2021	233.44	234.15	229.37	230.91
5676	NASDAQ	FFIV	Tue, Dec 21, 2021	232.88	234.58	229.46	233.16
5675	NASDAQ	FFIV	Mon, Dec 20, 2021	230.44	232.53	227.24	230.28
5674	NASDAQ	FFIV	Fri, Dec 17, 2021	232.87	236.20	230.87	233.00
5673	NASDAQ	FFIV	Thu, Dec 16, 2021	235.89	238.65	232.90	233.93
5672	NASDAQ	FFIV	Wed, Dec 15, 2021	230.73	236.49	229.72	235.89
5671	NASDAQ	FFIV	Tue, Dec 14, 2021	228.33	230.47	224.99	229.32
5670	NASDAQ	FFIV	Mon, Dec 13, 2021	229.54	232.36	224.17	230.03
5669	NASDAQ	FFIV	Fri, Dec 10, 2021	228.03	230.46	227.57	229.46
5668	NASDAQ	FFIV	Thu, Dec 9, 2021	229.72	233.85	226.82	226.96
5667	NASDAQ	FFIV	Wed, Dec 8, 2021	233.00	233.32	227.73	229.61
5666	NASDAQ	FFIV	Tue, Dec 7, 2021	228.02	233.53	227.96	232.20
5665	NASDAQ	FFIV	Mon, Dec 6, 2021	225.75	226.40	222.77	224.59
5664	NASDAQ	FFIV	Fri, Dec 3, 2021	228.43	228.96	221.51	223.68
5663	NASDAQ	FFIV	Thu, Dec 2, 2021	223.68	230.69	222.49	227.47
5662	NASDAQ	FFIV	Wed, Dec 1, 2021	230.92	232.90	223.71	223.88
5661	NASDAQ	FFIV	Tue, Nov 30, 2021	230.20	230.38	223.66	227.58
5660	NASDAQ	FFIV	Mon, Nov 29, 2021	228.76	231.98	226.88	231.07
5659	NASDAQ	FFIV	Fri, Nov 26, 2021	229.56	231.99	225.48	226.25
5658	NASDAQ	FFIV	Wed, Nov 24, 2021	231.18	233.65	229.38	232.07
5657	NASDAQ	FFIV	Tue, Nov 23, 2021	227.39	232.16	225.21	230.95
5656	NASDAQ	FFIV	Mon, Nov 22, 2021	232.41	235.10	228.60	228.68
5655	NASDAQ	FFIV	Fri, Nov 19, 2021	238.28	238.28	230.99	231.94
5654	NASDAQ	FFIV	Thu, Nov 18, 2021	236.27	239.12	234.07	238.26
5653	NASDAQ	FFIV	Wed, Nov 17, 2021	233.86	237.44	232.17	236.75
5652	NASDAQ	FFIV	Tue, Nov 16, 2021	230.31	235.84	230.31	234.96
5651	NASDAQ	FFIV	Mon, Nov 15, 2021	228.46	231.30	228.26	230.97
5650	NASDAQ	FFIV	Fri, Nov 12, 2021	225.79	230.94	225.41	229.45
5649	NASDAQ	FFIV	Thu, Nov 11, 2021	226.72	227.74	224.93	225.43
5648	NASDAQ	FFIV	Wed, Nov 10, 2021	224.83	229.23	223.95	225.46
5647	NASDAQ	FFIV	Tue, Nov 9, 2021	223.14	226.59	221.35	225.56
5646	NASDAQ	FFIV	Mon, Nov 8, 2021	222.89	225.22	220.86	223.16
5645	NASDAQ	FFIV	Fri, Nov 5, 2021	223.78	225.64	219.96	221.68
5644	NASDAQ	FFIV	Thu, Nov 4, 2021	221.70	223.87	219.61	222.63
5643	NASDAQ	FFIV	Wed, Nov 3, 2021	220.68	223.29	217.49	221.98
5642	NASDAQ	FFIV	Tue, Nov 2, 2021	213.18	222.64	211.97	222.62
5641	NASDAQ	FFIV	Mon, Nov 1, 2021	210.56	217.37	209.43	215.12
5640	NASDAQ	FFIV	Fri, Oct 29, 2021	212.41	215.57	209.44	211.15
5639	NASDAQ	FFIV	Thu, Oct 28, 2021	216.24	219.90	212.67	213.51
5638	NASDAQ	FFIV	Wed, Oct 27, 2021	215.80	225.07	214.16	216.02
5637	NASDAQ	FFIV	Tue, Oct 26, 2021	209.63	211.28	203.50	203.90
5636	NASDAQ	FFIV	Mon, Oct 25, 2021	206.06	209.14	203.87	208.28
5635	NASDAQ	FFIV	Fri, Oct 22, 2021	209.76	211.71	208.00	208.25
5634	NASDAQ	FFIV	Thu, Oct 21, 2021	206.83	209.73	206.10	209.67
5633	NASDAQ	FFIV	Wed, Oct 20, 2021	203.14	207.67	202.79	207.50
5632	NASDAQ	FFIV	Tue, Oct 19, 2021	201.89	203.40	200.40	202.60
5631	NASDAQ	FFIV	Mon, Oct 18, 2021	202.52	205.06	201.72	201.95
5630	NASDAQ	FFIV	Fri, Oct 15, 2021	205.09	205.69	203.94	204.33
5629	NASDAQ	FFIV	Thu, Oct 14, 2021	200.92	203.93	199.75	203.68
5628	NASDAQ	FFIV	Wed, Oct 13, 2021	197.73	200.48	196.75	198.77
5627	NASDAQ	FFIV	Tue, Oct 12, 2021	202.35	203.20	197.69	197.69
5626	NASDAQ	FFIV	Mon, Oct 11, 2021	200.11	204.84	200.00	202.30
5625	NASDAQ	FFIV	Fri, Oct 8, 2021	203.22	203.46	199.94	200.77
5624	NASDAQ	FFIV	Thu, Oct 7, 2021	200.00	203.55	200.00	202.48
5623	NASDAQ	FFIV	Wed, Oct 6, 2021	197.29	198.03	193.50	197.61
5622	NASDAQ	FFIV	Tue, Oct 5, 2021	197.28	200.41	196.98	199.28
5621	NASDAQ	FFIV	Mon, Oct 4, 2021	199.91	200.80	196.30	196.73
5620	NASDAQ	FFIV	Fri, Oct 1, 2021	199.87	201.92	195.33	201.39
5619	NASDAQ	FFIV	Thu, Sep 30, 2021	203.80	204.31	198.76	198.78
5618	NASDAQ	FFIV	Wed, Sep 29, 2021	202.51	203.99	201.39	202.45
5617	NASDAQ	FFIV	Tue, Sep 28, 2021	203.96	204.54	201.47	201.75
5616	NASDAQ	FFIV	Mon, Sep 27, 2021	203.03	205.14	202.11	205.01
5615	NASDAQ	FFIV	Fri, Sep 24, 2021	202.15	204.66	202.07	204.15
5614	NASDAQ	FFIV	Thu, Sep 23, 2021	199.60	204.91	199.60	202.77
5613	NASDAQ	FFIV	Wed, Sep 22, 2021	198.55	200.53	197.66	198.59
5612	NASDAQ	FFIV	Tue, Sep 21, 2021	202.87	203.83	197.12	197.17
5611	NASDAQ	FFIV	Mon, Sep 20, 2021	201.64	202.93	199.27	201.78
5610	NASDAQ	FFIV	Fri, Sep 17, 2021	206.83	208.38	203.89	204.58
5609	NASDAQ	FFIV	Thu, Sep 16, 2021	208.47	210.47	205.85	208.41
5608	NASDAQ	FFIV	Wed, Sep 15, 2021	201.69	209.50	201.08	208.31
5607	NASDAQ	FFIV	Tue, Sep 14, 2021	203.32	203.59	199.75	202.05
5606	NASDAQ	FFIV	Mon, Sep 13, 2021	203.92	205.09	200.75	202.17
5605	NASDAQ	FFIV	Fri, Sep 10, 2021	204.33	205.22	202.30	202.96
5604	NASDAQ	FFIV	Thu, Sep 9, 2021	202.33	204.66	200.76	203.21
5603	NASDAQ	FFIV	Wed, Sep 8, 2021	202.73	204.58	200.73	202.33
5602	NASDAQ	FFIV	Tue, Sep 7, 2021	204.12	204.12	201.50	202.40
5601	NASDAQ	FFIV	Fri, Sep 3, 2021	203.28	204.97	202.50	203.61
5600	NASDAQ	FFIV	Thu, Sep 2, 2021	203.33	203.54	200.29	203.37
5599	NASDAQ	FFIV	Wed, Sep 1, 2021	203.68	203.95	198.70	202.53
5598	NASDAQ	FFIV	Tue, Aug 31, 2021	206.12	206.12	202.70	203.57
5597	NASDAQ	FFIV	Mon, Aug 30, 2021	206.32	208.21	205.48	205.86
5596	NASDAQ	FFIV	Fri, Aug 27, 2021	204.88	206.46	204.00	205.57
5595	NASDAQ	FFIV	Thu, Aug 26, 2021	206.34	207.01	203.86	204.33
5594	NASDAQ	FFIV	Wed, Aug 25, 2021	205.90	208.50	205.70	205.89
5593	NASDAQ	FFIV	Tue, Aug 24, 2021	203.08	205.67	203.08	205.61
5592	NASDAQ	FFIV	Mon, Aug 23, 2021	201.55	204.46	201.55	203.08
5591	NASDAQ	FFIV	Fri, Aug 20, 2021	198.11	200.03	197.00	199.86
5590	NASDAQ	FFIV	Thu, Aug 19, 2021	196.68	199.98	195.74	197.95
5589	NASDAQ	FFIV	Wed, Aug 18, 2021	201.07	202.06	197.85	198.12
5588	NASDAQ	FFIV	Tue, Aug 17, 2021	202.34	202.70	201.01	202.02
5587	NASDAQ	FFIV	Mon, Aug 16, 2021	203.22	204.44	201.66	203.71
5586	NASDAQ	FFIV	Fri, Aug 13, 2021	206.57	206.90	203.77	204.37
5585	NASDAQ	FFIV	Thu, Aug 12, 2021	206.89	207.60	205.94	206.78
5584	NASDAQ	FFIV	Wed, Aug 11, 2021	209.00	209.53	206.33	207.57
5583	NASDAQ	FFIV	Tue, Aug 10, 2021	210.28	211.80	207.17	208.53
5582	NASDAQ	FFIV	Mon, Aug 9, 2021	212.16	212.43	210.00	210.08
5581	NASDAQ	FFIV	Fri, Aug 6, 2021	211.20	214.31	210.18	211.44
5580	NASDAQ	FFIV	Thu, Aug 5, 2021	212.50	214.59	211.06	211.38
5579	NASDAQ	FFIV	Wed, Aug 4, 2021	211.34	213.53	210.54	212.08
5578	NASDAQ	FFIV	Tue, Aug 3, 2021	208.31	215.56	208.00	212.95
5577	NASDAQ	FFIV	Mon, Aug 2, 2021	205.40	207.53	204.36	206.62
5576	NASDAQ	FFIV	Fri, Jul 30, 2021	205.29	207.46	202.27	206.51
5575	NASDAQ	FFIV	Thu, Jul 29, 2021	203.04	207.84	202.24	205.89
5574	NASDAQ	FFIV	Wed, Jul 28, 2021	204.66	206.16	201.98	202.98
5573	NASDAQ	FFIV	Tue, Jul 27, 2021	206.57	211.95	199.29	204.57
5572	NASDAQ	FFIV	Mon, Jul 26, 2021	191.36	193.95	191.20	192.62
5571	NASDAQ	FFIV	Fri, Jul 23, 2021	191.55	193.25	189.69	192.18
5570	NASDAQ	FFIV	Thu, Jul 22, 2021	188.07	190.70	187.29	189.96
5569	NASDAQ	FFIV	Wed, Jul 21, 2021	187.31	188.02	185.94	186.99
5568	NASDAQ	FFIV	Tue, Jul 20, 2021	183.56	187.60	182.62	186.68
5567	NASDAQ	FFIV	Mon, Jul 19, 2021	183.28	184.33	181.98	182.95
5566	NASDAQ	FFIV	Fri, Jul 16, 2021	185.22	186.99	184.84	185.63
5565	NASDAQ	FFIV	Thu, Jul 15, 2021	187.12	187.89	184.61	185.00
5564	NASDAQ	FFIV	Wed, Jul 14, 2021	187.29	190.66	186.88	188.09
5563	NASDAQ	FFIV	Tue, Jul 13, 2021	186.22	186.98	184.35	185.39
5562	NASDAQ	FFIV	Mon, Jul 12, 2021	191.08	192.19	184.37	186.02
5561	NASDAQ	FFIV	Fri, Jul 9, 2021	187.52	191.26	187.34	190.86
5560	NASDAQ	FFIV	Thu, Jul 8, 2021	184.85	186.57	183.21	186.09
5559	NASDAQ	FFIV	Wed, Jul 7, 2021	190.83	191.31	185.64	186.91
5558	NASDAQ	FFIV	Tue, Jul 6, 2021	187.75	189.72	183.72	189.52
5557	NASDAQ	FFIV	Fri, Jul 2, 2021	189.55	189.76	185.86	187.99
5556	NASDAQ	FFIV	Thu, Jul 1, 2021	187.84	188.95	186.71	188.63
5555	NASDAQ	FFIV	Wed, Jun 30, 2021	190.30	190.34	186.11	186.66
5554	NASDAQ	FFIV	Tue, Jun 29, 2021	191.12	191.43	189.33	190.45
5553	NASDAQ	FFIV	Mon, Jun 28, 2021	190.21	192.27	188.73	190.55
5552	NASDAQ	FFIV	Fri, Jun 25, 2021	188.05	190.70	187.27	189.76
5551	NASDAQ	FFIV	Thu, Jun 24, 2021	185.23	187.63	184.73	187.47
5550	NASDAQ	FFIV	Wed, Jun 23, 2021	185.50	186.60	184.04	184.25
5549	NASDAQ	FFIV	Tue, Jun 22, 2021	185.23	185.74	184.05	185.16
5548	NASDAQ	FFIV	Mon, Jun 21, 2021	183.91	186.54	183.01	185.48
5547	NASDAQ	FFIV	Fri, Jun 18, 2021	187.15	187.86	183.11	183.51
5546	NASDAQ	FFIV	Thu, Jun 17, 2021	188.28	189.57	186.58	187.89
5545	NASDAQ	FFIV	Wed, Jun 16, 2021	189.12	190.21	187.00	188.14
5544	NASDAQ	FFIV	Tue, Jun 15, 2021	191.90	192.41	188.66	189.39
5543	NASDAQ	FFIV	Mon, Jun 14, 2021	192.91	192.91	189.99	191.73
5542	NASDAQ	FFIV	Fri, Jun 11, 2021	193.93	194.06	190.42	192.74
5541	NASDAQ	FFIV	Thu, Jun 10, 2021	193.79	196.80	191.69	194.29
5540	NASDAQ	FFIV	Wed, Jun 9, 2021	189.60	189.72	187.64	187.74
5539	NASDAQ	FFIV	Tue, Jun 8, 2021	188.06	189.76	187.69	188.62
5538	NASDAQ	FFIV	Mon, Jun 7, 2021	188.32	189.25	186.47	187.31
5537	NASDAQ	FFIV	Fri, Jun 4, 2021	185.82	189.73	184.72	188.76
5536	NASDAQ	FFIV	Thu, Jun 3, 2021	180.64	185.12	180.09	184.06
5535	NASDAQ	FFIV	Wed, Jun 2, 2021	179.77	182.50	179.46	181.63
5534	NASDAQ	FFIV	Tue, Jun 1, 2021	177.92	181.51	176.74	179.20
5533	NASDAQ	FFIV	Fri, May 28, 2021	187.99	188.01	184.81	185.43
5532	NASDAQ	FFIV	Thu, May 27, 2021	185.76	188.35	185.12	187.20
5531	NASDAQ	FFIV	Wed, May 26, 2021	185.13	186.25	183.94	185.07
5530	NASDAQ	FFIV	Tue, May 25, 2021	186.08	187.00	184.52	185.06
5529	NASDAQ	FFIV	Mon, May 24, 2021	185.60	187.53	185.42	185.52
5528	NASDAQ	FFIV	Fri, May 21, 2021	185.81	187.36	183.72	183.90
5527	NASDAQ	FFIV	Thu, May 20, 2021	180.33	185.68	179.45	185.06
5526	NASDAQ	FFIV	Wed, May 19, 2021	178.44	181.22	176.55	180.56
5525	NASDAQ	FFIV	Tue, May 18, 2021	181.13	181.33	179.64	180.64
5524	NASDAQ	FFIV	Mon, May 17, 2021	179.78	181.48	179.01	180.65
5523	NASDAQ	FFIV	Fri, May 14, 2021	179.78	182.18	179.54	181.27
5522	NASDAQ	FFIV	Thu, May 13, 2021	176.83	179.88	176.05	179.32
5521	NASDAQ	FFIV	Wed, May 12, 2021	180.43	180.66	174.34	174.96
5520	NASDAQ	FFIV	Tue, May 11, 2021	180.59	183.14	177.85	182.60
5519	NASDAQ	FFIV	Mon, May 10, 2021	184.28	184.77	182.50	182.72
5518	NASDAQ	FFIV	Fri, May 7, 2021	182.01	185.27	181.12	184.28
5517	NASDAQ	FFIV	Thu, May 6, 2021	181.25	182.78	179.89	182.09
5516	NASDAQ	FFIV	Wed, May 5, 2021	182.33	183.00	178.59	180.71
5515	NASDAQ	FFIV	Tue, May 4, 2021	181.19	182.33	178.16	181.23
5514	NASDAQ	FFIV	Mon, May 3, 2021	183.24	187.49	183.24	183.70
5513	NASDAQ	FFIV	Fri, Apr 30, 2021	189.01	189.16	185.40	186.76
5512	NASDAQ	FFIV	Thu, Apr 29, 2021	187.10	190.99	187.01	190.56
5511	NASDAQ	FFIV	Wed, Apr 28, 2021	189.85	191.76	184.00	186.70
5510	NASDAQ	FFIV	Tue, Apr 27, 2021	212.49	213.38	204.93	205.34
5509	NASDAQ	FFIV	Mon, Apr 26, 2021	209.10	211.58	208.71	210.74
5508	NASDAQ	FFIV	Fri, Apr 23, 2021	208.61	210.83	207.77	209.64
5507	NASDAQ	FFIV	Thu, Apr 22, 2021	209.00	210.45	207.42	208.46
5506	NASDAQ	FFIV	Wed, Apr 21, 2021	206.81	210.17	206.35	209.50
5505	NASDAQ	FFIV	Tue, Apr 20, 2021	208.94	209.90	204.94	207.01
5504	NASDAQ	FFIV	Mon, Apr 19, 2021	210.16	211.10	207.50	208.49
5503	NASDAQ	FFIV	Fri, Apr 16, 2021	210.62	211.84	208.97	209.77
5502	NASDAQ	FFIV	Thu, Apr 15, 2021	211.28	211.28	208.28	209.57
5501	NASDAQ	FFIV	Wed, Apr 14, 2021	206.34	209.95	205.50	209.32
5500	NASDAQ	FFIV	Tue, Apr 13, 2021	208.18	208.63	205.01	207.00
5499	NASDAQ	FFIV	Mon, Apr 12, 2021	209.58	210.42	205.81	207.20
5498	NASDAQ	FFIV	Fri, Apr 9, 2021	211.69	211.94	209.04	210.42
5497	NASDAQ	FFIV	Thu, Apr 8, 2021	205.37	211.97	205.01	211.55
5496	NASDAQ	FFIV	Wed, Apr 7, 2021	214.94	215.29	209.17	210.90
5495	NASDAQ	FFIV	Tue, Apr 6, 2021	214.00	215.45	213.20	215.35
5494	NASDAQ	FFIV	Mon, Apr 5, 2021	212.11	216.15	210.96	215.28
5493	NASDAQ	FFIV	Thu, Apr 1, 2021	210.44	211.72	206.68	211.11
5492	NASDAQ	FFIV	Wed, Mar 31, 2021	208.63	211.38	207.50	208.62
5491	NASDAQ	FFIV	Tue, Mar 30, 2021	207.13	209.39	204.69	207.63
5490	NASDAQ	FFIV	Mon, Mar 29, 2021	210.13	215.91	208.56	208.78
5489	NASDAQ	FFIV	Fri, Mar 26, 2021	201.26	210.45	201.17	210.44
5488	NASDAQ	FFIV	Thu, Mar 25, 2021	198.30	201.81	198.00	201.30
5487	NASDAQ	FFIV	Wed, Mar 24, 2021	202.04	202.04	197.63	197.71
5486	NASDAQ	FFIV	Tue, Mar 23, 2021	203.84	204.61	199.80	201.34
5485	NASDAQ	FFIV	Mon, Mar 22, 2021	200.25	204.28	199.76	202.94
5484	NASDAQ	FFIV	Fri, Mar 19, 2021	201.37	203.42	200.04	200.25
5483	NASDAQ	FFIV	Thu, Mar 18, 2021	199.50	203.15	198.36	200.29
5482	NASDAQ	FFIV	Wed, Mar 17, 2021	200.53	201.96	197.92	201.38
5481	NASDAQ	FFIV	Tue, Mar 16, 2021	199.50	202.52	197.25	201.06
5480	NASDAQ	FFIV	Mon, Mar 15, 2021	195.03	199.12	194.92	198.70
5479	NASDAQ	FFIV	Fri, Mar 12, 2021	195.00	196.97	191.01	196.18
5478	NASDAQ	FFIV	Thu, Mar 11, 2021	194.63	196.65	193.54	195.08
5477	NASDAQ	FFIV	Wed, Mar 10, 2021	195.65	195.65	191.25	191.70
5476	NASDAQ	FFIV	Tue, Mar 9, 2021	190.25	194.91	188.56	192.94
5475	NASDAQ	FFIV	Mon, Mar 8, 2021	189.17	192.56	188.23	188.24
5474	NASDAQ	FFIV	Fri, Mar 5, 2021	189.27	191.14	183.01	190.44
5473	NASDAQ	FFIV	Thu, Mar 4, 2021	187.74	189.26	184.00	186.03
5472	NASDAQ	FFIV	Wed, Mar 3, 2021	192.36	192.67	187.99	188.37
5471	NASDAQ	FFIV	Tue, Mar 2, 2021	194.75	195.37	191.39	192.16
5470	NASDAQ	FFIV	Mon, Mar 1, 2021	193.04	196.73	192.51	194.12
5469	NASDAQ	FFIV	Fri, Feb 26, 2021	190.05	192.26	184.53	189.98
5468	NASDAQ	FFIV	Thu, Feb 25, 2021	190.65	194.03	188.26	190.04
5467	NASDAQ	FFIV	Wed, Feb 24, 2021	186.38	189.84	185.16	189.50
5466	NASDAQ	FFIV	Tue, Feb 23, 2021	192.37	192.93	182.41	186.77
5465	NASDAQ	FFIV	Mon, Feb 22, 2021	196.61	197.95	192.10	192.79
5464	NASDAQ	FFIV	Fri, Feb 19, 2021	199.64	200.15	198.00	198.81
5463	NASDAQ	FFIV	Thu, Feb 18, 2021	202.49	204.28	198.55	199.03
5462	NASDAQ	FFIV	Wed, Feb 17, 2021	204.52	206.44	200.86	204.14
5461	NASDAQ	FFIV	Tue, Feb 16, 2021	210.00	213.80	207.66	208.35
5460	NASDAQ	FFIV	Fri, Feb 12, 2021	207.56	210.83	206.51	210.62
5459	NASDAQ	FFIV	Thu, Feb 11, 2021	207.26	208.33	203.42	206.27
5458	NASDAQ	FFIV	Wed, Feb 10, 2021	205.38	207.93	203.84	206.75
5457	NASDAQ	FFIV	Tue, Feb 9, 2021	204.98	206.27	203.29	205.34
5456	NASDAQ	FFIV	Mon, Feb 8, 2021	200.00	205.86	200.00	205.79
5455	NASDAQ	FFIV	Fri, Feb 5, 2021	199.08	201.27	196.82	199.14
5454	NASDAQ	FFIV	Thu, Feb 4, 2021	195.28	199.16	194.59	199.08
5453	NASDAQ	FFIV	Wed, Feb 3, 2021	194.69	196.26	192.44	194.91
5452	NASDAQ	FFIV	Tue, Feb 2, 2021	193.30	195.36	190.64	194.19
5451	NASDAQ	FFIV	Mon, Feb 1, 2021	195.57	198.64	194.13	196.35
5450	NASDAQ	FFIV	Fri, Jan 29, 2021	201.17	202.27	195.56	195.95
5449	NASDAQ	FFIV	Thu, Jan 28, 2021	203.90	203.91	198.20	201.35
5448	NASDAQ	FFIV	Wed, Jan 27, 2021	203.50	208.55	196.38	201.22
5447	NASDAQ	FFIV	Tue, Jan 26, 2021	208.42	210.56	204.22	208.56
5446	NASDAQ	FFIV	Mon, Jan 25, 2021	209.46	211.01	203.85	207.25
5445	NASDAQ	FFIV	Fri, Jan 22, 2021	199.20	204.55	198.52	204.32
5444	NASDAQ	FFIV	Thu, Jan 21, 2021	199.03	201.07	197.97	201.00
5443	NASDAQ	FFIV	Wed, Jan 20, 2021	198.75	199.80	197.47	198.65
5442	NASDAQ	FFIV	Tue, Jan 19, 2021	195.40	198.67	195.20	196.80
5441	NASDAQ	FFIV	Fri, Jan 15, 2021	192.57	195.87	190.27	195.10
5440	NASDAQ	FFIV	Thu, Jan 14, 2021	193.81	198.07	192.50	193.43
5439	NASDAQ	FFIV	Wed, Jan 13, 2021	191.46	191.90	189.36	191.71
5438	NASDAQ	FFIV	Tue, Jan 12, 2021	190.03	193.43	189.83	192.97
5437	NASDAQ	FFIV	Mon, Jan 11, 2021	189.35	193.41	186.95	190.35
5436	NASDAQ	FFIV	Fri, Jan 8, 2021	193.72	200.57	189.02	191.24
5435	NASDAQ	FFIV	Thu, Jan 7, 2021	178.20	180.89	178.06	180.10
5434	NASDAQ	FFIV	Wed, Jan 6, 2021	177.57	180.71	175.55	178.58
5433	NASDAQ	FFIV	Tue, Jan 5, 2021	176.00	177.87	173.95	177.25
5432	NASDAQ	FFIV	Mon, Jan 4, 2021	176.00	176.88	173.41	175.85
5431	NASDAQ	FFIV	Thu, Dec 31, 2020	176.32	176.38	175.00	175.94
5430	NASDAQ	FFIV	Wed, Dec 30, 2020	176.00	177.40	175.38	175.66
5429	NASDAQ	FFIV	Tue, Dec 29, 2020	177.96	178.09	173.88	175.09
5428	NASDAQ	FFIV	Mon, Dec 28, 2020	176.98	177.68	175.66	176.44
5427	NASDAQ	FFIV	Thu, Dec 24, 2020	176.80	176.80	174.31	175.61
5426	NASDAQ	FFIV	Wed, Dec 23, 2020	176.98	177.08	175.28	175.86
5425	NASDAQ	FFIV	Tue, Dec 22, 2020	174.57	176.67	173.82	175.64
5424	NASDAQ	FFIV	Mon, Dec 21, 2020	172.64	174.86	170.00	174.29
5423	NASDAQ	FFIV	Fri, Dec 18, 2020	174.12	175.73	172.55	175.23
5422	NASDAQ	FFIV	Thu, Dec 17, 2020	174.38	175.00	171.52	174.50
5421	NASDAQ	FFIV	Wed, Dec 16, 2020	174.67	175.34	173.07	173.26
5420	NASDAQ	FFIV	Tue, Dec 15, 2020	172.81	175.59	168.47	174.55
5419	NASDAQ	FFIV	Mon, Dec 14, 2020	173.23	174.22	170.52	171.20
5418	NASDAQ	FFIV	Fri, Dec 11, 2020	170.10	173.34	169.30	172.39
5417	NASDAQ	FFIV	Thu, Dec 10, 2020	168.64	172.05	167.05	171.41
5416	NASDAQ	FFIV	Wed, Dec 9, 2020	169.92	171.38	169.11	170.58
5415	NASDAQ	FFIV	Tue, Dec 8, 2020	167.81	171.50	167.65	170.00
5414	NASDAQ	FFIV	Mon, Dec 7, 2020	165.52	168.75	165.02	168.57
5413	NASDAQ	FFIV	Fri, Dec 4, 2020	162.67	166.32	162.07	166.07
5412	NASDAQ	FFIV	Thu, Dec 3, 2020	163.42	164.29	161.02	162.55
5411	NASDAQ	FFIV	Wed, Dec 2, 2020	163.90	165.14	163.26	164.26
5410	NASDAQ	FFIV	Tue, Dec 1, 2020	165.31	165.33	162.84	163.94
5409	NASDAQ	FFIV	Mon, Nov 30, 2020	163.63	164.61	160.85	162.81
5408	NASDAQ	FFIV	Fri, Nov 27, 2020	164.63	164.80	162.99	164.55
5407	NASDAQ	FFIV	Wed, Nov 25, 2020	166.91	167.00	163.33	164.75
5406	NASDAQ	FFIV	Tue, Nov 24, 2020	163.90	166.32	162.48	164.84
5405	NASDAQ	FFIV	Mon, Nov 23, 2020	161.22	162.46	160.00	162.20
5404	NASDAQ	FFIV	Fri, Nov 20, 2020	159.89	162.46	158.01	161.11
5403	NASDAQ	FFIV	Thu, Nov 19, 2020	156.83	160.81	156.30	160.20
5402	NASDAQ	FFIV	Wed, Nov 18, 2020	161.48	161.48	155.33	155.43
5401	NASDAQ	FFIV	Tue, Nov 17, 2020	161.10	162.45	159.27	162.09
5400	NASDAQ	FFIV	Mon, Nov 16, 2020	163.00	166.67	162.15	162.99
5399	NASDAQ	FFIV	Fri, Nov 13, 2020	158.73	160.10	158.33	159.46
5398	NASDAQ	FFIV	Thu, Nov 12, 2020	161.04	161.04	156.55	157.12
5397	NASDAQ	FFIV	Wed, Nov 11, 2020	157.31	161.36	156.86	159.66
5396	NASDAQ	FFIV	Tue, Nov 10, 2020	154.92	158.70	153.12	157.91
5395	NASDAQ	FFIV	Mon, Nov 9, 2020	161.00	162.50	150.55	154.97
5394	NASDAQ	FFIV	Fri, Nov 6, 2020	140.95	144.62	139.73	144.37
5393	NASDAQ	FFIV	Thu, Nov 5, 2020	134.87	141.80	134.48	140.85
5392	NASDAQ	FFIV	Wed, Nov 4, 2020	136.21	136.76	133.68	134.00
5391	NASDAQ	FFIV	Tue, Nov 3, 2020	131.76	136.80	131.46	135.93
5390	NASDAQ	FFIV	Mon, Nov 2, 2020	132.39	134.29	129.43	131.23
5389	NASDAQ	FFIV	Fri, Oct 30, 2020	132.42	133.57	131.36	132.94
5388	NASDAQ	FFIV	Thu, Oct 29, 2020	134.01	134.29	131.39	133.57
5387	NASDAQ	FFIV	Wed, Oct 28, 2020	134.95	136.39	133.06	134.22
5386	NASDAQ	FFIV	Tue, Oct 27, 2020	131.99	139.79	130.66	136.26
5385	NASDAQ	FFIV	Mon, Oct 26, 2020	126.67	127.53	122.25	125.57
5384	NASDAQ	FFIV	Fri, Oct 23, 2020	130.60	131.12	127.37	128.36
5383	NASDAQ	FFIV	Thu, Oct 22, 2020	127.47	127.77	125.19	127.33
5382	NASDAQ	FFIV	Wed, Oct 21, 2020	129.60	130.61	127.12	127.43
5381	NASDAQ	FFIV	Tue, Oct 20, 2020	133.52	133.82	128.73	129.27
5380	NASDAQ	FFIV	Mon, Oct 19, 2020	132.94	134.18	132.01	132.28
5379	NASDAQ	FFIV	Fri, Oct 16, 2020	132.02	134.09	130.68	132.70
5378	NASDAQ	FFIV	Thu, Oct 15, 2020	127.52	132.65	127.42	132.27
5377	NASDAQ	FFIV	Wed, Oct 14, 2020	126.75	129.53	126.75	129.11
5376	NASDAQ	FFIV	Tue, Oct 13, 2020	128.08	128.60	126.05	126.53
5375	NASDAQ	FFIV	Mon, Oct 12, 2020	127.83	128.96	125.84	128.75
5374	NASDAQ	FFIV	Fri, Oct 9, 2020	128.43	128.74	125.56	127.56
5373	NASDAQ	FFIV	Thu, Oct 8, 2020	128.09	128.96	127.42	128.06
5372	NASDAQ	FFIV	Wed, Oct 7, 2020	127.07	128.38	126.57	127.63
5371	NASDAQ	FFIV	Tue, Oct 6, 2020	126.38	128.20	125.09	125.42
5370	NASDAQ	FFIV	Mon, Oct 5, 2020	123.87	125.45	123.49	125.37
5369	NASDAQ	FFIV	Fri, Oct 2, 2020	122.41	123.38	121.77	122.50
5368	NASDAQ	FFIV	Thu, Oct 1, 2020	123.38	123.86	122.19	123.07
5367	NASDAQ	FFIV	Wed, Sep 30, 2020	124.03	124.65	122.31	122.77
5366	NASDAQ	FFIV	Tue, Sep 29, 2020	122.99	125.03	122.48	124.01
5365	NASDAQ	FFIV	Mon, Sep 28, 2020	121.77	123.49	121.54	123.37
5364	NASDAQ	FFIV	Fri, Sep 25, 2020	118.48	120.61	118.00	119.99
5363	NASDAQ	FFIV	Thu, Sep 24, 2020	117.89	119.71	117.65	118.91
5362	NASDAQ	FFIV	Wed, Sep 23, 2020	121.22	122.11	118.45	118.87
5361	NASDAQ	FFIV	Tue, Sep 22, 2020	118.67	120.42	117.16	120.35
5360	NASDAQ	FFIV	Mon, Sep 21, 2020	119.29	119.29	116.79	117.77
5359	NASDAQ	FFIV	Fri, Sep 18, 2020	122.67	123.09	120.11	120.84
5358	NASDAQ	FFIV	Thu, Sep 17, 2020	121.29	124.58	120.12	123.26
5357	NASDAQ	FFIV	Wed, Sep 16, 2020	122.04	124.37	121.64	123.53
5356	NASDAQ	FFIV	Tue, Sep 15, 2020	122.52	123.07	121.35	121.49
5355	NASDAQ	FFIV	Mon, Sep 14, 2020	121.00	122.28	120.49	121.64
5354	NASDAQ	FFIV	Fri, Sep 11, 2020	120.92	122.04	118.91	119.99
5353	NASDAQ	FFIV	Thu, Sep 10, 2020	123.52	124.37	119.84	120.04
5352	NASDAQ	FFIV	Wed, Sep 9, 2020	123.70	124.19	121.77	123.30
5351	NASDAQ	FFIV	Tue, Sep 8, 2020	125.34	126.20	121.89	122.14
5350	NASDAQ	FFIV	Fri, Sep 4, 2020	129.00	129.25	125.92	127.14
5349	NASDAQ	FFIV	Thu, Sep 3, 2020	129.91	131.10	126.74	128.68
5348	NASDAQ	FFIV	Wed, Sep 2, 2020	131.55	133.70	130.90	132.61
5347	NASDAQ	FFIV	Tue, Sep 1, 2020	131.24	132.25	129.13	131.10
5346	NASDAQ	FFIV	Mon, Aug 31, 2020	131.61	132.86	129.80	132.33
5345	NASDAQ	FFIV	Fri, Aug 28, 2020	129.50	131.34	129.33	130.27
5344	NASDAQ	FFIV	Thu, Aug 27, 2020	133.34	133.95	127.90	128.76
5343	NASDAQ	FFIV	Wed, Aug 26, 2020	133.22	135.63	133.15	133.81
5342	NASDAQ	FFIV	Tue, Aug 25, 2020	135.66	136.31	133.41	133.75
5341	NASDAQ	FFIV	Mon, Aug 24, 2020	136.39	137.38	135.67	136.19
5340	NASDAQ	FFIV	Fri, Aug 21, 2020	133.84	135.57	133.34	135.32
5339	NASDAQ	FFIV	Thu, Aug 20, 2020	133.76	135.36	133.27	134.34
5338	NASDAQ	FFIV	Wed, Aug 19, 2020	134.93	135.98	134.36	134.68
5337	NASDAQ	FFIV	Tue, Aug 18, 2020	135.07	135.34	133.86	134.53
5336	NASDAQ	FFIV	Mon, Aug 17, 2020	136.46	136.82	134.31	134.81
5335	NASDAQ	FFIV	Fri, Aug 14, 2020	136.40	136.89	135.07	136.05
5334	NASDAQ	FFIV	Thu, Aug 13, 2020	138.15	138.99	136.17	136.89
5333	NASDAQ	FFIV	Wed, Aug 12, 2020	138.11	139.19	136.30	138.29
5332	NASDAQ	FFIV	Tue, Aug 11, 2020	139.86	140.71	137.15	137.75
5331	NASDAQ	FFIV	Mon, Aug 10, 2020	140.59	140.85	138.03	139.62
5330	NASDAQ	FFIV	Fri, Aug 7, 2020	141.00	141.75	139.96	140.58
5329	NASDAQ	FFIV	Thu, Aug 6, 2020	140.00	141.86	140.00	141.34
5328	NASDAQ	FFIV	Wed, Aug 5, 2020	140.16	140.93	138.37	140.79
5327	NASDAQ	FFIV	Tue, Aug 4, 2020	138.91	141.33	138.58	140.68
5326	NASDAQ	FFIV	Mon, Aug 3, 2020	135.30	139.42	135.30	139.05
5325	NASDAQ	FFIV	Fri, Jul 31, 2020	136.19	136.35	133.54	135.90
5324	NASDAQ	FFIV	Thu, Jul 30, 2020	136.52	137.15	134.65	135.00
5323	NASDAQ	FFIV	Wed, Jul 29, 2020	138.30	140.81	136.57	137.74
5322	NASDAQ	FFIV	Tue, Jul 28, 2020	144.75	145.34	136.37	137.97
5321	NASDAQ	FFIV	Mon, Jul 27, 2020	152.88	154.21	149.89	151.24
5320	NASDAQ	FFIV	Fri, Jul 24, 2020	154.21	155.28	151.48	152.34
5319	NASDAQ	FFIV	Thu, Jul 23, 2020	155.00	156.36	154.07	154.71
5318	NASDAQ	FFIV	Wed, Jul 22, 2020	153.94	155.63	153.17	154.84
5317	NASDAQ	FFIV	Tue, Jul 21, 2020	152.46	155.81	151.94	154.36
5316	NASDAQ	FFIV	Mon, Jul 20, 2020	150.40	153.84	150.40	152.37
5315	NASDAQ	FFIV	Fri, Jul 17, 2020	147.75	150.00	146.45	149.43
5314	NASDAQ	FFIV	Thu, Jul 16, 2020	146.20	147.58	145.45	147.44
5313	NASDAQ	FFIV	Wed, Jul 15, 2020	147.60	149.22	144.64	146.93
5312	NASDAQ	FFIV	Tue, Jul 14, 2020	141.00	143.97	140.17	143.91
5311	NASDAQ	FFIV	Mon, Jul 13, 2020	143.21	144.80	139.93	140.26
5310	NASDAQ	FFIV	Fri, Jul 10, 2020	144.46	144.86	141.32	142.52
5309	NASDAQ	FFIV	Thu, Jul 9, 2020	139.51	145.00	137.79	144.81
5308	NASDAQ	FFIV	Wed, Jul 8, 2020	134.90	135.83	132.94	134.16
5307	NASDAQ	FFIV	Tue, Jul 7, 2020	138.68	139.61	133.94	134.29
5306	NASDAQ	FFIV	Mon, Jul 6, 2020	139.93	140.60	138.06	139.70
5305	NASDAQ	FFIV	Thu, Jul 2, 2020	138.63	140.08	137.92	138.52
5304	NASDAQ	FFIV	Wed, Jul 1, 2020	139.76	140.28	137.17	137.31
5303	NASDAQ	FFIV	Tue, Jun 30, 2020	137.91	139.96	137.57	139.48
5302	NASDAQ	FFIV	Mon, Jun 29, 2020	140.86	141.27	136.63	137.41
5301	NASDAQ	FFIV	Fri, Jun 26, 2020	133.93	141.69	133.93	140.12
5300	NASDAQ	FFIV	Thu, Jun 25, 2020	135.35	135.35	132.10	134.86
5299	NASDAQ	FFIV	Wed, Jun 24, 2020	134.74	135.97	133.48	135.01
5298	NASDAQ	FFIV	Tue, Jun 23, 2020	137.66	138.76	135.96	136.36
5297	NASDAQ	FFIV	Mon, Jun 22, 2020	135.85	139.05	134.59	136.90
5296	NASDAQ	FFIV	Fri, Jun 19, 2020	140.21	141.20	134.47	136.65
5295	NASDAQ	FFIV	Thu, Jun 18, 2020	140.15	140.15	138.34	138.58
5294	NASDAQ	FFIV	Wed, Jun 17, 2020	142.60	142.60	140.04	140.19
5293	NASDAQ	FFIV	Tue, Jun 16, 2020	144.64	145.20	140.02	141.78
5292	NASDAQ	FFIV	Mon, Jun 15, 2020	137.32	141.25	136.35	140.00
5291	NASDAQ	FFIV	Fri, Jun 12, 2020	140.61	142.64	137.54	140.32
5290	NASDAQ	FFIV	Thu, Jun 11, 2020	144.03	144.03	137.46	137.51
5289	NASDAQ	FFIV	Wed, Jun 10, 2020	144.76	147.83	142.63	146.02
5288	NASDAQ	FFIV	Tue, Jun 9, 2020	145.74	146.00	143.82	143.92
5287	NASDAQ	FFIV	Mon, Jun 8, 2020	145.86	147.64	144.84	146.28
5286	NASDAQ	FFIV	Fri, Jun 5, 2020	144.11	146.95	143.72	145.14
5285	NASDAQ	FFIV	Thu, Jun 4, 2020	146.09	146.09	141.22	142.89
5284	NASDAQ	FFIV	Wed, Jun 3, 2020	145.92	147.43	145.45	146.09
5283	NASDAQ	FFIV	Tue, Jun 2, 2020	146.63	147.37	144.49	146.54
5282	NASDAQ	FFIV	Mon, Jun 1, 2020	144.74	146.48	142.42	145.82
5281	NASDAQ	FFIV	Fri, May 29, 2020	143.53	145.14	140.81	144.92
5280	NASDAQ	FFIV	Thu, May 28, 2020	145.47	146.00	142.21	142.25
5279	NASDAQ	FFIV	Wed, May 27, 2020	139.93	145.39	139.19	145.27
5278	NASDAQ	FFIV	Tue, May 26, 2020	141.14	141.76	138.01	139.11
5277	NASDAQ	FFIV	Fri, May 22, 2020	136.96	137.59	134.93	137.31
5276	NASDAQ	FFIV	Thu, May 21, 2020	140.33	140.70	137.06	137.14
5275	NASDAQ	FFIV	Wed, May 20, 2020	139.97	142.27	139.75	140.38
5274	NASDAQ	FFIV	Tue, May 19, 2020	141.81	141.97	138.77	138.93
5273	NASDAQ	FFIV	Mon, May 18, 2020	141.51	142.65	140.44	141.17
5272	NASDAQ	FFIV	Fri, May 15, 2020	136.86	140.71	135.80	138.73
5271	NASDAQ	FFIV	Thu, May 14, 2020	136.00	138.00	135.06	137.12
5270	NASDAQ	FFIV	Wed, May 13, 2020	139.43	140.98	136.10	137.03
5269	NASDAQ	FFIV	Tue, May 12, 2020	148.70	149.38	140.41	140.41
5268	NASDAQ	FFIV	Mon, May 11, 2020	148.19	149.29	147.21	148.47
5267	NASDAQ	FFIV	Fri, May 8, 2020	143.84	149.10	143.43	149.02
5266	NASDAQ	FFIV	Thu, May 7, 2020	142.17	143.89	141.39	142.71
5265	NASDAQ	FFIV	Wed, May 6, 2020	137.27	143.03	136.88	141.80
5264	NASDAQ	FFIV	Tue, May 5, 2020	135.73	137.35	135.64	136.52
5263	NASDAQ	FFIV	Mon, May 4, 2020	132.14	135.49	132.06	135.40
5262	NASDAQ	FFIV	Fri, May 1, 2020	134.43	137.98	134.24	135.30
5261	NASDAQ	FFIV	Thu, Apr 30, 2020	141.78	143.39	139.15	139.26
5260	NASDAQ	FFIV	Wed, Apr 29, 2020	141.99	145.88	141.59	142.69
5259	NASDAQ	FFIV	Tue, Apr 28, 2020	147.85	153.56	140.10	140.86
5258	NASDAQ	FFIV	Mon, Apr 27, 2020	128.40	132.24	127.50	130.92
5257	NASDAQ	FFIV	Fri, Apr 24, 2020	124.99	127.56	124.02	127.32
5256	NASDAQ	FFIV	Thu, Apr 23, 2020	122.98	125.56	122.60	124.02
5255	NASDAQ	FFIV	Wed, Apr 22, 2020	122.35	124.00	120.09	123.21
5254	NASDAQ	FFIV	Tue, Apr 21, 2020	121.02	121.22	118.62	119.84
5253	NASDAQ	FFIV	Mon, Apr 20, 2020	120.78	124.49	120.51	122.66
5252	NASDAQ	FFIV	Fri, Apr 17, 2020	125.11	128.12	123.22	124.11
5251	NASDAQ	FFIV	Thu, Apr 16, 2020	119.30	123.17	117.87	122.32
5250	NASDAQ	FFIV	Wed, Apr 15, 2020	120.37	121.82	119.94	120.42
5249	NASDAQ	FFIV	Tue, Apr 14, 2020	121.73	124.24	121.73	122.98
5248	NASDAQ	FFIV	Mon, Apr 13, 2020	123.83	125.24	120.25	120.70
5247	NASDAQ	FFIV	Thu, Apr 9, 2020	122.72	127.00	122.00	125.39
5246	NASDAQ	FFIV	Wed, Apr 8, 2020	118.73	121.67	117.28	120.90
5245	NASDAQ	FFIV	Tue, Apr 7, 2020	115.99	119.87	115.15	116.76
5244	NASDAQ	FFIV	Mon, Apr 6, 2020	110.52	113.92	109.05	112.69
5243	NASDAQ	FFIV	Fri, Apr 3, 2020	104.69	108.42	104.69	107.30
5242	NASDAQ	FFIV	Thu, Apr 2, 2020	102.99	108.27	102.91	107.12
5241	NASDAQ	FFIV	Wed, Apr 1, 2020	103.78	104.75	101.42	103.73
5240	NASDAQ	FFIV	Tue, Mar 31, 2020	109.32	111.48	106.17	106.63
5239	NASDAQ	FFIV	Mon, Mar 30, 2020	111.71	113.10	107.63	109.81
5238	NASDAQ	FFIV	Fri, Mar 27, 2020	109.94	113.91	105.60	110.80
5237	NASDAQ	FFIV	Thu, Mar 26, 2020	105.18	115.35	104.02	114.05
5236	NASDAQ	FFIV	Wed, Mar 25, 2020	103.43	108.30	99.79	105.29
5235	NASDAQ	FFIV	Tue, Mar 24, 2020	101.91	104.38	96.77	102.71
5234	NASDAQ	FFIV	Mon, Mar 23, 2020	100.77	105.36	97.63	98.65
5233	NASDAQ	FFIV	Fri, Mar 20, 2020	99.49	104.99	96.68	100.14
5232	NASDAQ	FFIV	Thu, Mar 19, 2020	89.06	101.24	86.51	98.33
5231	NASDAQ	FFIV	Wed, Mar 18, 2020	88.75	93.83	79.78	90.55
5230	NASDAQ	FFIV	Tue, Mar 17, 2020	97.34	97.58	87.16	93.13
5229	NASDAQ	FFIV	Mon, Mar 16, 2020	95.17	100.06	94.24	95.66
5228	NASDAQ	FFIV	Fri, Mar 13, 2020	103.22	105.78	98.19	105.70
5227	NASDAQ	FFIV	Thu, Mar 12, 2020	101.09	104.56	96.61	98.33
5226	NASDAQ	FFIV	Wed, Mar 11, 2020	114.73	115.59	107.18	107.80
5225	NASDAQ	FFIV	Tue, Mar 10, 2020	114.58	118.04	111.78	117.88
5224	NASDAQ	FFIV	Mon, Mar 9, 2020	114.00	119.64	110.33	111.69
5223	NASDAQ	FFIV	Fri, Mar 6, 2020	115.78	120.50	115.45	119.64
5222	NASDAQ	FFIV	Thu, Mar 5, 2020	119.77	121.58	117.24	118.80
5221	NASDAQ	FFIV	Wed, Mar 4, 2020	118.12	122.56	115.09	122.40
5220	NASDAQ	FFIV	Tue, Mar 3, 2020	119.60	121.80	114.25	116.13
5219	NASDAQ	FFIV	Mon, Mar 2, 2020	119.89	121.47	115.15	120.04
5218	NASDAQ	FFIV	Fri, Feb 28, 2020	120.52	122.97	117.82	119.95
5217	NASDAQ	FFIV	Thu, Feb 27, 2020	124.33	128.05	122.00	122.80
5216	NASDAQ	FFIV	Wed, Feb 26, 2020	127.97	129.38	126.06	126.45
5215	NASDAQ	FFIV	Tue, Feb 25, 2020	131.24	131.24	125.02	126.79
5214	NASDAQ	FFIV	Mon, Feb 24, 2020	129.52	131.63	129.00	130.26
5213	NASDAQ	FFIV	Fri, Feb 21, 2020	132.16	133.43	130.68	133.36
5212	NASDAQ	FFIV	Thu, Feb 20, 2020	129.50	133.08	129.27	132.85
5211	NASDAQ	FFIV	Wed, Feb 19, 2020	127.93	130.41	127.66	129.75
5210	NASDAQ	FFIV	Tue, Feb 18, 2020	127.32	128.31	126.89	127.70
5209	NASDAQ	FFIV	Fri, Feb 14, 2020	127.75	127.96	126.62	127.51
5208	NASDAQ	FFIV	Thu, Feb 13, 2020	125.48	128.50	125.05	128.22
5207	NASDAQ	FFIV	Wed, Feb 12, 2020	126.72	128.88	125.92	126.71
5206	NASDAQ	FFIV	Tue, Feb 11, 2020	127.03	127.84	125.41	126.09
5205	NASDAQ	FFIV	Mon, Feb 10, 2020	125.50	126.94	123.52	126.91
5204	NASDAQ	FFIV	Fri, Feb 7, 2020	123.36	123.69	121.54	123.58
5203	NASDAQ	FFIV	Thu, Feb 6, 2020	125.82	125.82	123.29	123.60
5202	NASDAQ	FFIV	Wed, Feb 5, 2020	124.88	126.00	123.85	125.23
5201	NASDAQ	FFIV	Tue, Feb 4, 2020	123.35	125.07	122.61	123.30
5200	NASDAQ	FFIV	Mon, Feb 3, 2020	121.19	123.01	121.19	121.77
5199	NASDAQ	FFIV	Fri, Jan 31, 2020	125.08	125.36	121.88	122.12
5198	NASDAQ	FFIV	Thu, Jan 30, 2020	124.43	126.19	123.11	125.12
5197	NASDAQ	FFIV	Wed, Jan 29, 2020	126.48	128.63	125.22	125.66
5196	NASDAQ	FFIV	Tue, Jan 28, 2020	125.04	131.31	124.53	126.00
5195	NASDAQ	FFIV	Mon, Jan 27, 2020	133.84	134.09	131.09	132.70
5194	NASDAQ	FFIV	Fri, Jan 24, 2020	134.41	136.08	134.10	135.82
5193	NASDAQ	FFIV	Thu, Jan 23, 2020	132.24	134.17	132.00	133.96
5192	NASDAQ	FFIV	Wed, Jan 22, 2020	135.57	136.09	132.27	132.28
5191	NASDAQ	FFIV	Tue, Jan 21, 2020	136.49	136.88	134.69	135.04
5190	NASDAQ	FFIV	Fri, Jan 17, 2020	139.24	139.50	136.75	137.00
5189	NASDAQ	FFIV	Thu, Jan 16, 2020	137.03	138.74	136.93	138.68
5188	NASDAQ	FFIV	Wed, Jan 15, 2020	135.89	137.36	135.42	136.12
5187	NASDAQ	FFIV	Tue, Jan 14, 2020	136.15	137.12	134.40	136.10
5186	NASDAQ	FFIV	Mon, Jan 13, 2020	135.44	136.84	135.27	136.20
5185	NASDAQ	FFIV	Fri, Jan 10, 2020	136.51	136.79	134.83	135.15
5184	NASDAQ	FFIV	Thu, Jan 9, 2020	137.36	137.36	134.65	135.99
5183	NASDAQ	FFIV	Wed, Jan 8, 2020	137.54	137.81	135.98	136.44
5182	NASDAQ	FFIV	Tue, Jan 7, 2020	137.66	138.08	136.64	136.99
5181	NASDAQ	FFIV	Mon, Jan 6, 2020	138.80	139.68	137.59	138.25
5180	NASDAQ	FFIV	Fri, Jan 3, 2020	139.81	140.95	138.55	140.00
5179	NASDAQ	FFIV	Thu, Jan 2, 2020	140.42	141.31	139.74	140.76
5178	NASDAQ	FFIV	Tue, Dec 31, 2019	138.87	140.55	138.75	139.65
5177	NASDAQ	FFIV	Mon, Dec 30, 2019	139.04	140.31	138.28	139.29
5176	NASDAQ	FFIV	Fri, Dec 27, 2019	139.18	139.94	138.33	139.17
5175	NASDAQ	FFIV	Thu, Dec 26, 2019	138.89	139.94	137.79	139.08
5174	NASDAQ	FFIV	Tue, Dec 24, 2019	139.60	139.77	138.24	138.59
5173	NASDAQ	FFIV	Mon, Dec 23, 2019	138.57	140.17	137.88	139.04
5172	NASDAQ	FFIV	Fri, Dec 20, 2019	132.50	139.00	132.50	138.32
5171	NASDAQ	FFIV	Thu, Dec 19, 2019	140.68	144.04	140.68	143.69
5170	NASDAQ	FFIV	Wed, Dec 18, 2019	141.43	141.99	139.57	140.35
5169	NASDAQ	FFIV	Tue, Dec 17, 2019	139.32	142.27	138.00	141.22
5168	NASDAQ	FFIV	Mon, Dec 16, 2019	140.82	140.82	138.26	138.70
5167	NASDAQ	FFIV	Fri, Dec 13, 2019	142.54	143.06	138.99	139.25
5166	NASDAQ	FFIV	Thu, Dec 12, 2019	141.20	143.93	140.59	143.46
5165	NASDAQ	FFIV	Wed, Dec 11, 2019	138.40	140.87	138.16	140.82
5164	NASDAQ	FFIV	Tue, Dec 10, 2019	138.10	138.64	136.79	137.88
5163	NASDAQ	FFIV	Mon, Dec 9, 2019	138.32	138.68	137.24	137.28
5162	NASDAQ	FFIV	Fri, Dec 6, 2019	138.57	139.54	135.94	138.00
5161	NASDAQ	FFIV	Thu, Dec 5, 2019	137.44	138.45	134.61	137.96
5160	NASDAQ	FFIV	Wed, Dec 4, 2019	144.75	146.71	143.56	143.58
5159	NASDAQ	FFIV	Tue, Dec 3, 2019	144.23	144.53	141.62	144.42
5158	NASDAQ	FFIV	Mon, Dec 2, 2019	145.70	146.16	143.82	144.49
5157	NASDAQ	FFIV	Fri, Nov 29, 2019	145.45	146.20	144.92	145.71
5156	NASDAQ	FFIV	Wed, Nov 27, 2019	146.00	146.80	144.90	145.63
5155	NASDAQ	FFIV	Tue, Nov 26, 2019	145.28	146.20	144.49	145.31
5154	NASDAQ	FFIV	Mon, Nov 25, 2019	143.08	146.09	142.39	145.88
5153	NASDAQ	FFIV	Fri, Nov 22, 2019	143.56	143.56	141.62	142.84
5152	NASDAQ	FFIV	Thu, Nov 21, 2019	143.44	143.60	141.82	142.60
5151	NASDAQ	FFIV	Wed, Nov 20, 2019	143.30	144.92	142.30	143.56
5150	NASDAQ	FFIV	Tue, Nov 19, 2019	145.00	145.00	143.11	144.29
5149	NASDAQ	FFIV	Mon, Nov 18, 2019	144.99	144.99	142.72	143.77
5148	NASDAQ	FFIV	Fri, Nov 15, 2019	144.57	145.73	143.54	145.46
5147	NASDAQ	FFIV	Thu, Nov 14, 2019	144.53	145.34	142.77	144.31
5146	NASDAQ	FFIV	Wed, Nov 13, 2019	145.87	147.27	144.95	146.29
5145	NASDAQ	FFIV	Tue, Nov 12, 2019	147.50	147.50	145.55	146.41
5144	NASDAQ	FFIV	Mon, Nov 11, 2019	147.21	148.14	146.27	147.69
5143	NASDAQ	FFIV	Fri, Nov 8, 2019	147.90	148.76	147.06	148.41
5142	NASDAQ	FFIV	Thu, Nov 7, 2019	148.58	149.52	147.25	147.62
5141	NASDAQ	FFIV	Wed, Nov 6, 2019	146.31	149.75	144.54	147.91
5140	NASDAQ	FFIV	Tue, Nov 5, 2019	146.48	147.43	145.96	146.38
5139	NASDAQ	FFIV	Mon, Nov 4, 2019	145.71	148.37	145.63	146.43
5138	NASDAQ	FFIV	Fri, Nov 1, 2019	143.55	146.36	143.03	146.10
5137	NASDAQ	FFIV	Thu, Oct 31, 2019	143.10	144.68	142.45	144.08
5136	NASDAQ	FFIV	Wed, Oct 30, 2019	143.97	144.43	140.58	143.77
5135	NASDAQ	FFIV	Tue, Oct 29, 2019	141.68	143.69	141.04	143.53
5134	NASDAQ	FFIV	Mon, Oct 28, 2019	144.25	145.56	142.16	143.03
5133	NASDAQ	FFIV	Fri, Oct 25, 2019	144.56	146.61	141.65	143.55
5132	NASDAQ	FFIV	Thu, Oct 24, 2019	150.00	153.00	145.86	145.94
5131	NASDAQ	FFIV	Wed, Oct 23, 2019	138.67	139.44	137.31	138.32
5130	NASDAQ	FFIV	Tue, Oct 22, 2019	138.66	140.44	137.84	139.10
5129	NASDAQ	FFIV	Mon, Oct 21, 2019	138.65	139.48	137.77	137.84
5128	NASDAQ	FFIV	Fri, Oct 18, 2019	137.13	138.04	136.02	137.69
5127	NASDAQ	FFIV	Thu, Oct 17, 2019	136.86	137.75	135.99	137.17
5126	NASDAQ	FFIV	Wed, Oct 16, 2019	135.73	136.63	134.57	136.31
5125	NASDAQ	FFIV	Tue, Oct 15, 2019	135.39	136.87	134.63	135.40
5124	NASDAQ	FFIV	Mon, Oct 14, 2019	135.25	136.04	133.94	135.40
5123	NASDAQ	FFIV	Fri, Oct 11, 2019	134.74	138.26	134.21	135.67
5122	NASDAQ	FFIV	Thu, Oct 10, 2019	131.46	133.82	128.51	132.45
5121	NASDAQ	FFIV	Wed, Oct 9, 2019	131.62	132.67	130.25	131.95
5120	NASDAQ	FFIV	Tue, Oct 8, 2019	131.97	131.97	129.58	129.97
5119	NASDAQ	FFIV	Mon, Oct 7, 2019	133.01	134.31	131.01	133.30
5118	NASDAQ	FFIV	Fri, Oct 4, 2019	133.77	134.59	131.37	132.96
5117	NASDAQ	FFIV	Thu, Oct 3, 2019	131.98	133.46	129.02	132.84
5116	NASDAQ	FFIV	Wed, Oct 2, 2019	134.01	134.46	131.59	132.08
5115	NASDAQ	FFIV	Tue, Oct 1, 2019	140.70	141.88	132.99	135.62
5114	NASDAQ	FFIV	Mon, Sep 30, 2019	140.50	141.17	139.47	140.42
5113	NASDAQ	FFIV	Fri, Sep 27, 2019	140.08	141.83	139.12	139.71
5112	NASDAQ	FFIV	Thu, Sep 26, 2019	140.09	140.09	138.03	139.74
5111	NASDAQ	FFIV	Wed, Sep 25, 2019	137.69	140.40	137.62	140.18
5110	NASDAQ	FFIV	Tue, Sep 24, 2019	139.61	139.74	136.94	137.68
5109	NASDAQ	FFIV	Mon, Sep 23, 2019	136.54	139.32	136.54	139.06
5108	NASDAQ	FFIV	Fri, Sep 20, 2019	138.63	139.08	136.59	137.14
5107	NASDAQ	FFIV	Thu, Sep 19, 2019	139.03	140.13	137.80	138.20
5106	NASDAQ	FFIV	Wed, Sep 18, 2019	138.71	140.00	137.54	138.77
5105	NASDAQ	FFIV	Tue, Sep 17, 2019	139.55	140.09	135.75	139.03
5104	NASDAQ	FFIV	Mon, Sep 16, 2019	139.36	141.52	139.36	140.61
5103	NASDAQ	FFIV	Fri, Sep 13, 2019	141.01	142.33	139.70	139.83
5102	NASDAQ	FFIV	Thu, Sep 12, 2019	142.43	142.99	139.88	141.29
5101	NASDAQ	FFIV	Wed, Sep 11, 2019	141.14	142.59	139.41	142.32
5100	NASDAQ	FFIV	Tue, Sep 10, 2019	134.91	140.95	134.10	140.88
5099	NASDAQ	FFIV	Mon, Sep 9, 2019	136.35	136.71	133.86	134.73
5098	NASDAQ	FFIV	Fri, Sep 6, 2019	131.90	133.22	131.13	132.96
5097	NASDAQ	FFIV	Thu, Sep 5, 2019	130.23	132.84	128.24	131.27
5096	NASDAQ	FFIV	Wed, Sep 4, 2019	130.08	130.40	126.51	127.87
5095	NASDAQ	FFIV	Tue, Sep 3, 2019	127.70	128.64	126.71	128.08
5094	NASDAQ	FFIV	Fri, Aug 30, 2019	128.61	129.23	127.73	128.73
5093	NASDAQ	FFIV	Thu, Aug 29, 2019	126.06	129.35	126.06	128.12
5092	NASDAQ	FFIV	Wed, Aug 28, 2019	122.07	124.59	121.36	124.21
5091	NASDAQ	FFIV	Tue, Aug 27, 2019	126.08	126.28	121.80	122.07
5090	NASDAQ	FFIV	Mon, Aug 26, 2019	126.12	126.12	124.25	125.14
5089	NASDAQ	FFIV	Fri, Aug 23, 2019	129.00	129.48	123.91	124.39
5088	NASDAQ	FFIV	Thu, Aug 22, 2019	129.87	130.31	128.84	129.35
5087	NASDAQ	FFIV	Wed, Aug 21, 2019	128.71	130.52	127.66	129.38
5086	NASDAQ	FFIV	Tue, Aug 20, 2019	129.41	129.41	126.65	127.12
5085	NASDAQ	FFIV	Mon, Aug 19, 2019	131.02	132.31	129.60	129.68
5084	NASDAQ	FFIV	Fri, Aug 16, 2019	126.97	129.45	126.48	128.74
5083	NASDAQ	FFIV	Thu, Aug 15, 2019	127.19	127.42	125.22	126.17
5082	NASDAQ	FFIV	Wed, Aug 14, 2019	129.69	129.69	125.35	127.63
5081	NASDAQ	FFIV	Tue, Aug 13, 2019	129.54	133.75	129.16	131.61
5080	NASDAQ	FFIV	Mon, Aug 12, 2019	133.07	133.07	130.25	130.48
5079	NASDAQ	FFIV	Fri, Aug 9, 2019	136.43	136.58	133.14	133.44
5078	NASDAQ	FFIV	Thu, Aug 8, 2019	135.69	137.91	135.17	137.41
5077	NASDAQ	FFIV	Wed, Aug 7, 2019	133.70	135.21	131.32	134.00
5076	NASDAQ	FFIV	Tue, Aug 6, 2019	135.94	136.27	133.15	136.12
5075	NASDAQ	FFIV	Mon, Aug 5, 2019	136.69	137.20	133.58	134.61
5074	NASDAQ	FFIV	Fri, Aug 2, 2019	142.73	143.01	138.16	139.04
5073	NASDAQ	FFIV	Thu, Aug 1, 2019	146.71	149.72	144.45	144.76
5072	NASDAQ	FFIV	Wed, Jul 31, 2019	150.27	150.27	146.04	146.72
5071	NASDAQ	FFIV	Tue, Jul 30, 2019	151.02	151.55	148.99	149.88
5070	NASDAQ	FFIV	Mon, Jul 29, 2019	153.35	153.52	150.02	152.25
5069	NASDAQ	FFIV	Fri, Jul 26, 2019	148.22	153.99	147.60	153.81
5068	NASDAQ	FFIV	Thu, Jul 25, 2019	146.02	149.14	142.32	147.69
5067	NASDAQ	FFIV	Wed, Jul 24, 2019	147.83	148.76	146.93	148.67
5066	NASDAQ	FFIV	Tue, Jul 23, 2019	147.06	148.00	145.12	147.64
5065	NASDAQ	FFIV	Mon, Jul 22, 2019	148.00	148.00	145.35	145.62
5064	NASDAQ	FFIV	Fri, Jul 19, 2019	146.85	149.09	146.00	147.97
5063	NASDAQ	FFIV	Thu, Jul 18, 2019	144.95	146.25	144.05	145.59
5062	NASDAQ	FFIV	Wed, Jul 17, 2019	147.03	147.60	144.88	144.97
5061	NASDAQ	FFIV	Tue, Jul 16, 2019	145.97	146.98	145.20	146.52
5060	NASDAQ	FFIV	Mon, Jul 15, 2019	146.50	147.00	144.57	146.08
5059	NASDAQ	FFIV	Fri, Jul 12, 2019	143.18	146.44	143.18	145.56
5058	NASDAQ	FFIV	Thu, Jul 11, 2019	141.73	143.81	141.06	142.76
5057	NASDAQ	FFIV	Wed, Jul 10, 2019	143.57	145.19	141.05	141.57
5056	NASDAQ	FFIV	Tue, Jul 9, 2019	141.13	142.77	140.47	142.68
5055	NASDAQ	FFIV	Mon, Jul 8, 2019	139.83	142.30	138.78	142.01
5054	NASDAQ	FFIV	Fri, Jul 5, 2019	147.02	147.95	146.11	147.66
5053	NASDAQ	FFIV	Wed, Jul 3, 2019	147.15	149.32	146.85	147.80
5052	NASDAQ	FFIV	Tue, Jul 2, 2019	148.14	148.44	144.68	146.38
5051	NASDAQ	FFIV	Mon, Jul 1, 2019	147.88	148.89	146.28	148.12
5050	NASDAQ	FFIV	Fri, Jun 28, 2019	144.04	146.09	143.64	145.63
5049	NASDAQ	FFIV	Thu, Jun 27, 2019	143.04	143.93	142.61	143.05
5048	NASDAQ	FFIV	Wed, Jun 26, 2019	142.30	143.59	141.84	142.63
5047	NASDAQ	FFIV	Tue, Jun 25, 2019	143.36	144.26	140.84	141.02
5046	NASDAQ	FFIV	Mon, Jun 24, 2019	144.08	144.86	142.69	143.16
5045	NASDAQ	FFIV	Fri, Jun 21, 2019	142.21	143.86	140.78	143.73
5044	NASDAQ	FFIV	Thu, Jun 20, 2019	142.89	142.96	140.78	142.29
5043	NASDAQ	FFIV	Wed, Jun 19, 2019	141.99	142.01	140.30	141.44
5042	NASDAQ	FFIV	Tue, Jun 18, 2019	140.32	144.26	139.93	141.01
5041	NASDAQ	FFIV	Mon, Jun 17, 2019	136.94	139.70	135.67	138.81
5040	NASDAQ	FFIV	Fri, Jun 14, 2019	140.45	142.33	135.13	136.93
5039	NASDAQ	FFIV	Thu, Jun 13, 2019	143.53	145.20	142.84	145.13
5038	NASDAQ	FFIV	Wed, Jun 12, 2019	142.14	143.09	141.76	142.74
5037	NASDAQ	FFIV	Tue, Jun 11, 2019	143.47	145.17	141.74	141.97
5036	NASDAQ	FFIV	Mon, Jun 10, 2019	141.75	143.20	141.60	142.61
5035	NASDAQ	FFIV	Fri, Jun 7, 2019	139.42	141.41	138.97	140.43
5034	NASDAQ	FFIV	Thu, Jun 6, 2019	137.86	139.71	136.91	138.63
5033	NASDAQ	FFIV	Wed, Jun 5, 2019	138.23	138.28	136.47	138.05
5032	NASDAQ	FFIV	Tue, Jun 4, 2019	136.00	137.35	135.05	136.73
5031	NASDAQ	FFIV	Mon, Jun 3, 2019	132.13	134.83	132.13	134.35
5030	NASDAQ	FFIV	Fri, May 31, 2019	134.92	134.92	131.53	132.08
5029	NASDAQ	FFIV	Thu, May 30, 2019	137.64	138.43	135.86	136.03
5028	NASDAQ	FFIV	Wed, May 29, 2019	136.16	137.76	135.04	137.43
5027	NASDAQ	FFIV	Tue, May 28, 2019	137.85	138.71	135.72	136.64
5026	NASDAQ	FFIV	Fri, May 24, 2019	138.26	139.09	135.79	136.94
5025	NASDAQ	FFIV	Thu, May 23, 2019	138.97	139.26	136.65	137.40
5024	NASDAQ	FFIV	Wed, May 22, 2019	141.58	141.75	140.19	140.31
5023	NASDAQ	FFIV	Tue, May 21, 2019	140.61	142.27	140.61	141.38
5022	NASDAQ	FFIV	Mon, May 20, 2019	138.91	139.75	138.03	139.52
5021	NASDAQ	FFIV	Fri, May 17, 2019	141.01	142.44	139.85	140.22
5020	NASDAQ	FFIV	Thu, May 16, 2019	143.20	144.62	142.44	142.61
5019	NASDAQ	FFIV	Wed, May 15, 2019	141.23	143.21	140.63	142.99
5018	NASDAQ	FFIV	Tue, May 14, 2019	143.61	143.96	141.91	141.97
5017	NASDAQ	FFIV	Mon, May 13, 2019	144.78	145.89	141.05	143.45
5016	NASDAQ	FFIV	Fri, May 10, 2019	146.18	148.77	143.52	148.57
5015	NASDAQ	FFIV	Thu, May 9, 2019	147.95	148.41	145.44	146.83
5014	NASDAQ	FFIV	Wed, May 8, 2019	151.00	151.92	149.35	149.62
5013	NASDAQ	FFIV	Tue, May 7, 2019	150.91	152.28	150.01	151.67
5012	NASDAQ	FFIV	Mon, May 6, 2019	151.00	153.29	150.30	152.93
5011	NASDAQ	FFIV	Fri, May 3, 2019	152.74	155.17	152.20	154.37
5010	NASDAQ	FFIV	Thu, May 2, 2019	151.58	154.45	150.37	152.32
5009	NASDAQ	FFIV	Wed, May 1, 2019	157.00	157.00	152.20	152.26
5008	NASDAQ	FFIV	Tue, Apr 30, 2019	158.80	158.91	156.43	156.90
5007	NASDAQ	FFIV	Mon, Apr 29, 2019	160.26	160.63	158.56	159.10
5006	NASDAQ	FFIV	Fri, Apr 26, 2019	161.89	163.23	159.54	159.87
5005	NASDAQ	FFIV	Thu, Apr 25, 2019	156.55	168.94	156.00	162.47
5004	NASDAQ	FFIV	Wed, Apr 24, 2019	163.95	166.64	163.75	164.25
5003	NASDAQ	FFIV	Tue, Apr 23, 2019	163.40	164.53	162.24	163.95
5002	NASDAQ	FFIV	Mon, Apr 22, 2019	163.40	163.97	162.50	163.75
5001	NASDAQ	FFIV	Thu, Apr 18, 2019	164.34	164.85	162.04	163.40
5000	NASDAQ	FFIV	Wed, Apr 17, 2019	165.18	167.00	164.28	164.45
4999	NASDAQ	FFIV	Tue, Apr 16, 2019	167.26	167.39	165.54	166.12
4998	NASDAQ	FFIV	Mon, Apr 15, 2019	166.82	167.47	164.76	166.61
4997	NASDAQ	FFIV	Fri, Apr 12, 2019	168.29	168.69	166.75	167.01
4996	NASDAQ	FFIV	Thu, Apr 11, 2019	168.42	168.84	166.66	167.29
4995	NASDAQ	FFIV	Wed, Apr 10, 2019	165.43	168.19	164.98	168.15
4994	NASDAQ	FFIV	Tue, Apr 9, 2019	167.53	167.86	165.27	165.66
4993	NASDAQ	FFIV	Mon, Apr 8, 2019	167.05	167.91	165.43	167.88
4992	NASDAQ	FFIV	Fri, Apr 5, 2019	166.60	167.43	165.81	167.33
4991	NASDAQ	FFIV	Thu, Apr 4, 2019	166.72	167.44	164.32	166.00
4990	NASDAQ	FFIV	Wed, Apr 3, 2019	167.27	168.30	165.82	166.71
4989	NASDAQ	FFIV	Tue, Apr 2, 2019	161.47	165.89	158.41	165.32
4988	NASDAQ	FFIV	Mon, Apr 1, 2019	163.80	163.80	158.36	161.47
4987	NASDAQ	FFIV	Fri, Mar 29, 2019	156.73	157.35	155.01	156.93
4986	NASDAQ	FFIV	Thu, Mar 28, 2019	152.41	154.42	151.23	153.71
4985	NASDAQ	FFIV	Wed, Mar 27, 2019	152.62	154.29	150.51	152.06
4984	NASDAQ	FFIV	Tue, Mar 26, 2019	152.50	153.85	152.16	152.86
4983	NASDAQ	FFIV	Mon, Mar 25, 2019	151.70	152.62	150.14	151.14
4982	NASDAQ	FFIV	Fri, Mar 22, 2019	155.54	156.49	152.09	152.24
4981	NASDAQ	FFIV	Thu, Mar 21, 2019	153.49	156.55	153.49	155.83
4980	NASDAQ	FFIV	Wed, Mar 20, 2019	153.79	154.34	151.40	153.49
4979	NASDAQ	FFIV	Tue, Mar 19, 2019	155.33	156.15	153.70	154.26
4978	NASDAQ	FFIV	Mon, Mar 18, 2019	153.56	154.99	152.98	154.36
4977	NASDAQ	FFIV	Fri, Mar 15, 2019	153.57	155.12	153.48	153.69
4976	NASDAQ	FFIV	Thu, Mar 14, 2019	152.99	154.68	152.18	153.18
4975	NASDAQ	FFIV	Wed, Mar 13, 2019	149.78	153.12	149.15	151.75
4974	NASDAQ	FFIV	Tue, Mar 12, 2019	153.64	154.70	148.91	149.65
4973	NASDAQ	FFIV	Mon, Mar 11, 2019	158.61	162.16	158.61	162.09
4972	NASDAQ	FFIV	Fri, Mar 8, 2019	157.59	158.08	155.66	157.99
4971	NASDAQ	FFIV	Thu, Mar 7, 2019	160.63	161.25	157.91	158.99
4970	NASDAQ	FFIV	Wed, Mar 6, 2019	161.92	162.14	159.95	161.08
4969	NASDAQ	FFIV	Tue, Mar 5, 2019	163.24	163.40	161.97	162.15
4968	NASDAQ	FFIV	Mon, Mar 4, 2019	166.97	167.29	161.71	163.29
4967	NASDAQ	FFIV	Fri, Mar 1, 2019	167.60	168.33	165.42	166.53
4966	NASDAQ	FFIV	Thu, Feb 28, 2019	171.25	171.45	167.92	168.14
4965	NASDAQ	FFIV	Wed, Feb 27, 2019	171.46	171.78	169.89	171.38
4964	NASDAQ	FFIV	Tue, Feb 26, 2019	171.60	172.67	171.06	171.82
4963	NASDAQ	FFIV	Mon, Feb 25, 2019	173.19	173.44	171.42	171.59
4962	NASDAQ	FFIV	Fri, Feb 22, 2019	170.64	172.14	170.26	172.08
4961	NASDAQ	FFIV	Thu, Feb 21, 2019	168.27	170.04	167.19	169.82
4960	NASDAQ	FFIV	Wed, Feb 20, 2019	169.94	170.45	167.58	168.18
4959	NASDAQ	FFIV	Tue, Feb 19, 2019	170.68	171.27	169.34	169.81
4958	NASDAQ	FFIV	Fri, Feb 15, 2019	169.18	171.71	168.50	171.28
4957	NASDAQ	FFIV	Thu, Feb 14, 2019	166.38	169.89	165.51	168.74
4956	NASDAQ	FFIV	Wed, Feb 13, 2019	165.93	166.97	165.23	166.75
4955	NASDAQ	FFIV	Tue, Feb 12, 2019	163.63	166.52	163.60	165.10
4954	NASDAQ	FFIV	Mon, Feb 11, 2019	161.31	163.24	161.10	163.10
4953	NASDAQ	FFIV	Fri, Feb 8, 2019	158.83	161.19	157.88	160.92
4952	NASDAQ	FFIV	Thu, Feb 7, 2019	162.67	163.21	158.70	159.71
4951	NASDAQ	FFIV	Wed, Feb 6, 2019	162.24	164.46	162.17	163.96
4950	NASDAQ	FFIV	Tue, Feb 5, 2019	162.96	163.91	162.25	162.41
4949	NASDAQ	FFIV	Mon, Feb 4, 2019	159.50	163.12	159.50	162.84
4948	NASDAQ	FFIV	Fri, Feb 1, 2019	160.79	161.90	160.00	160.72
4947	NASDAQ	FFIV	Thu, Jan 31, 2019	159.31	161.66	159.31	160.95
4946	NASDAQ	FFIV	Wed, Jan 30, 2019	158.03	160.40	156.53	159.64
4945	NASDAQ	FFIV	Tue, Jan 29, 2019	159.26	159.34	157.43	157.63
4944	NASDAQ	FFIV	Mon, Jan 28, 2019	157.15	158.81	155.52	158.75
4943	NASDAQ	FFIV	Fri, Jan 25, 2019	157.93	159.84	156.79	158.50
4942	NASDAQ	FFIV	Thu, Jan 24, 2019	151.86	159.55	151.00	156.09
4941	NASDAQ	FFIV	Wed, Jan 23, 2019	158.34	160.76	155.85	159.64
4940	NASDAQ	FFIV	Tue, Jan 22, 2019	155.94	159.16	153.69	157.30
4939	NASDAQ	FFIV	Fri, Jan 18, 2019	157.54	159.34	156.70	158.64
4938	NASDAQ	FFIV	Thu, Jan 17, 2019	156.90	158.31	153.55	156.42
4937	NASDAQ	FFIV	Wed, Jan 16, 2019	163.18	165.02	161.06	161.86
4936	NASDAQ	FFIV	Tue, Jan 15, 2019	163.42	164.25	162.22	163.18
4935	NASDAQ	FFIV	Mon, Jan 14, 2019	161.92	163.84	161.03	162.85
4934	NASDAQ	FFIV	Fri, Jan 11, 2019	163.75	164.63	161.35	163.73
4933	NASDAQ	FFIV	Thu, Jan 10, 2019	163.94	166.90	163.94	165.60
4932	NASDAQ	FFIV	Wed, Jan 9, 2019	165.91	167.32	164.82	166.04
4931	NASDAQ	FFIV	Tue, Jan 8, 2019	165.17	166.37	161.95	164.82
4930	NASDAQ	FFIV	Mon, Jan 7, 2019	159.95	165.47	159.64	163.82
4929	NASDAQ	FFIV	Fri, Jan 4, 2019	156.70	160.13	156.30	159.79
4928	NASDAQ	FFIV	Thu, Jan 3, 2019	159.61	160.17	153.91	154.31
4927	NASDAQ	FFIV	Wed, Jan 2, 2019	158.19	162.91	158.19	161.18
4926	NASDAQ	FFIV	Mon, Dec 31, 2018	162.04	163.38	160.50	162.03
4925	NASDAQ	FFIV	Fri, Dec 28, 2018	161.18	163.09	159.50	160.63
4924	NASDAQ	FFIV	Thu, Dec 27, 2018	155.54	160.58	154.40	160.52
4923	NASDAQ	FFIV	Wed, Dec 26, 2018	151.38	157.38	149.87	157.30
4922	NASDAQ	FFIV	Mon, Dec 24, 2018	153.75	155.14	150.03	150.17
4921	NASDAQ	FFIV	Fri, Dec 21, 2018	158.77	160.76	154.33	154.62
4920	NASDAQ	FFIV	Thu, Dec 20, 2018	161.93	162.36	155.35	158.25
4919	NASDAQ	FFIV	Wed, Dec 19, 2018	167.03	168.83	161.29	162.20
4918	NASDAQ	FFIV	Tue, Dec 18, 2018	164.28	167.82	164.08	166.21
4917	NASDAQ	FFIV	Mon, Dec 17, 2018	164.99	165.53	162.26	163.07
4916	NASDAQ	FFIV	Fri, Dec 14, 2018	167.85	169.32	164.85	165.44
4915	NASDAQ	FFIV	Thu, Dec 13, 2018	171.00	172.40	168.37	169.02
4914	NASDAQ	FFIV	Wed, Dec 12, 2018	169.52	173.08	168.39	170.35
4913	NASDAQ	FFIV	Tue, Dec 11, 2018	169.95	170.65	166.30	167.29
4912	NASDAQ	FFIV	Mon, Dec 10, 2018	164.87	168.08	163.74	167.19
4911	NASDAQ	FFIV	Fri, Dec 7, 2018	170.93	172.40	164.27	165.32
4910	NASDAQ	FFIV	Thu, Dec 6, 2018	165.98	171.03	164.82	170.92
4909	NASDAQ	FFIV	Tue, Dec 4, 2018	174.50	176.70	168.96	169.55
4908	NASDAQ	FFIV	Mon, Dec 3, 2018	175.35	175.74	171.57	174.86
4907	NASDAQ	FFIV	Fri, Nov 30, 2018	173.65	174.15	171.66	171.97
4906	NASDAQ	FFIV	Thu, Nov 29, 2018	175.61	175.69	172.75	173.53
4905	NASDAQ	FFIV	Wed, Nov 28, 2018	171.01	177.27	171.01	176.54
4904	NASDAQ	FFIV	Tue, Nov 27, 2018	169.31	170.81	168.32	170.08
4903	NASDAQ	FFIV	Mon, Nov 26, 2018	170.27	170.90	168.47	170.62
4902	NASDAQ	FFIV	Fri, Nov 23, 2018	166.87	169.99	166.87	168.12
4901	NASDAQ	FFIV	Wed, Nov 21, 2018	168.33	170.23	167.11	168.62
4900	NASDAQ	FFIV	Tue, Nov 20, 2018	166.12	170.25	164.97	166.69
4899	NASDAQ	FFIV	Mon, Nov 19, 2018	177.62	177.69	168.95	169.54
4898	NASDAQ	FFIV	Fri, Nov 16, 2018	177.54	179.37	176.54	177.77
4897	NASDAQ	FFIV	Thu, Nov 15, 2018	175.61	179.54	174.25	179.20
4896	NASDAQ	FFIV	Wed, Nov 14, 2018	177.91	179.07	175.53	175.84
4895	NASDAQ	FFIV	Tue, Nov 13, 2018	178.90	180.63	176.01	176.79
4894	NASDAQ	FFIV	Mon, Nov 12, 2018	182.55	183.24	178.64	178.91
4893	NASDAQ	FFIV	Fri, Nov 9, 2018	187.62	188.87	181.40	183.24
4892	NASDAQ	FFIV	Thu, Nov 8, 2018	188.00	190.08	187.48	189.27
4891	NASDAQ	FFIV	Wed, Nov 7, 2018	182.45	189.09	178.35	188.46
4890	NASDAQ	FFIV	Tue, Nov 6, 2018	179.86	181.51	177.03	181.42
4889	NASDAQ	FFIV	Mon, Nov 5, 2018	180.20	181.50	177.23	180.82
4888	NASDAQ	FFIV	Fri, Nov 2, 2018	177.31	182.34	177.31	180.29
4887	NASDAQ	FFIV	Thu, Nov 1, 2018	175.13	179.34	174.61	179.09
4886	NASDAQ	FFIV	Wed, Oct 31, 2018	174.32	178.39	172.96	175.28
4885	NASDAQ	FFIV	Tue, Oct 30, 2018	168.69	171.61	166.92	171.44
4884	NASDAQ	FFIV	Mon, Oct 29, 2018	173.32	174.93	165.92	168.59
4883	NASDAQ	FFIV	Fri, Oct 26, 2018	168.75	172.82	166.52	170.38
4882	NASDAQ	FFIV	Thu, Oct 25, 2018	174.86	175.55	166.05	171.47
4881	NASDAQ	FFIV	Wed, Oct 24, 2018	167.92	169.71	161.25	161.60
4880	NASDAQ	FFIV	Tue, Oct 23, 2018	166.73	169.83	163.81	168.74
4879	NASDAQ	FFIV	Mon, Oct 22, 2018	165.90	170.70	165.90	169.22
4878	NASDAQ	FFIV	Fri, Oct 19, 2018	170.37	172.43	165.20	165.73
4877	NASDAQ	FFIV	Thu, Oct 18, 2018	170.36	172.59	169.15	169.88
4876	NASDAQ	FFIV	Wed, Oct 17, 2018	170.31	171.27	168.70	170.54
4875	NASDAQ	FFIV	Tue, Oct 16, 2018	168.89	170.05	166.97	169.67
4874	NASDAQ	FFIV	Mon, Oct 15, 2018	166.75	169.26	166.75	167.00
4873	NASDAQ	FFIV	Fri, Oct 12, 2018	167.54	169.82	166.18	167.73
4872	NASDAQ	FFIV	Thu, Oct 11, 2018	168.62	170.96	164.36	164.71
4871	NASDAQ	FFIV	Wed, Oct 10, 2018	175.34	175.57	169.00	169.19
4870	NASDAQ	FFIV	Tue, Oct 9, 2018	178.80	180.65	176.37	176.83
4869	NASDAQ	FFIV	Mon, Oct 8, 2018	182.04	182.25	177.12	179.01
4868	NASDAQ	FFIV	Fri, Oct 5, 2018	182.74	184.96	181.90	182.66
4867	NASDAQ	FFIV	Thu, Oct 4, 2018	185.81	187.15	181.40	182.98
4866	NASDAQ	FFIV	Wed, Oct 3, 2018	188.04	188.12	185.74	186.58
4865	NASDAQ	FFIV	Tue, Oct 2, 2018	189.81	189.94	186.70	187.51
4864	NASDAQ	FFIV	Mon, Oct 1, 2018	193.68	195.41	188.37	190.88
4863	NASDAQ	FFIV	Fri, Sep 28, 2018	196.43	199.71	196.29	199.42
4862	NASDAQ	FFIV	Thu, Sep 27, 2018	195.88	198.30	195.40	196.74
4861	NASDAQ	FFIV	Wed, Sep 26, 2018	196.50	197.59	195.16	195.40
4860	NASDAQ	FFIV	Tue, Sep 25, 2018	195.97	197.70	193.74	196.82
4859	NASDAQ	FFIV	Mon, Sep 24, 2018	194.38	195.94	191.99	195.41
4858	NASDAQ	FFIV	Fri, Sep 21, 2018	195.11	196.50	194.27	194.60
4857	NASDAQ	FFIV	Thu, Sep 20, 2018	194.07	195.95	193.37	194.85
4856	NASDAQ	FFIV	Wed, Sep 19, 2018	194.28	195.24	192.02	193.24
4855	NASDAQ	FFIV	Tue, Sep 18, 2018	193.62	195.32	191.83	194.61
4854	NASDAQ	FFIV	Mon, Sep 17, 2018	194.45	195.27	192.78	193.65
4853	NASDAQ	FFIV	Fri, Sep 14, 2018	192.82	194.82	192.05	194.60
4852	NASDAQ	FFIV	Thu, Sep 13, 2018	191.26	192.42	190.55	192.27
4851	NASDAQ	FFIV	Wed, Sep 12, 2018	191.29	191.31	189.10	190.58
4850	NASDAQ	FFIV	Tue, Sep 11, 2018	191.92	192.21	189.41	191.11
4849	NASDAQ	FFIV	Mon, Sep 10, 2018	191.09	191.61	190.51	191.32
4848	NASDAQ	FFIV	Fri, Sep 7, 2018	189.39	191.11	187.57	190.11
4847	NASDAQ	FFIV	Thu, Sep 6, 2018	189.75	191.38	189.48	190.18
4846	NASDAQ	FFIV	Wed, Sep 5, 2018	191.37	192.92	188.37	189.72
4845	NASDAQ	FFIV	Tue, Sep 4, 2018	188.76	191.78	187.02	190.84
4844	NASDAQ	FFIV	Fri, Aug 31, 2018	188.50	190.15	187.91	189.12
4843	NASDAQ	FFIV	Thu, Aug 30, 2018	189.98	190.41	188.69	188.82
4842	NASDAQ	FFIV	Wed, Aug 29, 2018	189.98	191.16	189.54	190.43
4841	NASDAQ	FFIV	Tue, Aug 28, 2018	188.40	189.65	188.32	189.65
4840	NASDAQ	FFIV	Mon, Aug 27, 2018	188.50	189.53	188.04	188.40
4839	NASDAQ	FFIV	Fri, Aug 24, 2018	186.37	188.62	185.75	187.64
4838	NASDAQ	FFIV	Thu, Aug 23, 2018	184.69	186.21	183.57	185.63
4837	NASDAQ	FFIV	Wed, Aug 22, 2018	183.85	185.00	182.84	184.82
4836	NASDAQ	FFIV	Tue, Aug 21, 2018	182.99	184.58	180.68	183.67
4835	NASDAQ	FFIV	Mon, Aug 20, 2018	181.71	184.05	181.64	183.22
4834	NASDAQ	FFIV	Fri, Aug 17, 2018	177.97	180.89	177.97	180.68
4833	NASDAQ	FFIV	Thu, Aug 16, 2018	180.77	181.67	178.23	178.62
4832	NASDAQ	FFIV	Wed, Aug 15, 2018	180.31	181.48	176.00	178.96
4831	NASDAQ	FFIV	Tue, Aug 14, 2018	180.48	182.48	179.62	181.55
4830	NASDAQ	FFIV	Mon, Aug 13, 2018	180.00	182.32	179.68	179.85
4829	NASDAQ	FFIV	Fri, Aug 10, 2018	179.15	180.52	178.71	179.98
4828	NASDAQ	FFIV	Thu, Aug 9, 2018	179.00	181.09	179.00	179.91
4827	NASDAQ	FFIV	Wed, Aug 8, 2018	176.67	180.00	176.30	179.00
4826	NASDAQ	FFIV	Tue, Aug 7, 2018	175.28	177.86	175.28	176.71
4825	NASDAQ	FFIV	Mon, Aug 6, 2018	171.69	175.77	170.58	175.44
4824	NASDAQ	FFIV	Fri, Aug 3, 2018	172.15	174.07	172.15	172.23
4823	NASDAQ	FFIV	Thu, Aug 2, 2018	168.99	173.07	168.77	172.26
4822	NASDAQ	FFIV	Wed, Aug 1, 2018	171.86	174.12	170.06	170.60
4821	NASDAQ	FFIV	Tue, Jul 31, 2018	171.35	172.85	170.34	171.38
4820	NASDAQ	FFIV	Mon, Jul 30, 2018	173.46	173.93	169.40	170.13
4819	NASDAQ	FFIV	Fri, Jul 27, 2018	177.71	178.44	173.24	174.23
4818	NASDAQ	FFIV	Thu, Jul 26, 2018	178.99	178.99	169.00	177.08
4817	NASDAQ	FFIV	Wed, Jul 25, 2018	173.49	175.57	172.08	175.20
4816	NASDAQ	FFIV	Tue, Jul 24, 2018	173.66	174.78	171.65	172.46
4815	NASDAQ	FFIV	Mon, Jul 23, 2018	171.68	173.60	170.97	172.62
4814	NASDAQ	FFIV	Fri, Jul 20, 2018	172.46	173.82	171.58	172.38
4813	NASDAQ	FFIV	Thu, Jul 19, 2018	173.33	174.95	169.71	171.69
4812	NASDAQ	FFIV	Wed, Jul 18, 2018	176.73	180.11	176.70	179.45
4811	NASDAQ	FFIV	Tue, Jul 17, 2018	174.95	177.68	174.95	176.75
4810	NASDAQ	FFIV	Mon, Jul 16, 2018	176.64	178.47	175.11	175.68
4809	NASDAQ	FFIV	Fri, Jul 13, 2018	177.68	178.98	174.12	176.03
4808	NASDAQ	FFIV	Thu, Jul 12, 2018	176.08	178.38	175.79	177.35
4807	NASDAQ	FFIV	Wed, Jul 11, 2018	176.90	176.90	170.12	174.93
4806	NASDAQ	FFIV	Tue, Jul 10, 2018	177.30	179.22	176.65	178.62
4805	NASDAQ	FFIV	Mon, Jul 9, 2018	177.76	177.99	175.77	177.91
4804	NASDAQ	FFIV	Fri, Jul 6, 2018	176.83	177.91	175.47	177.25
4803	NASDAQ	FFIV	Thu, Jul 5, 2018	175.48	176.85	174.37	176.57
4802	NASDAQ	FFIV	Tue, Jul 3, 2018	175.37	175.89	174.18	174.73
4801	NASDAQ	FFIV	Mon, Jul 2, 2018	171.30	174.56	169.70	174.48
4800	NASDAQ	FFIV	Fri, Jun 29, 2018	173.51	175.21	172.36	172.45
4799	NASDAQ	FFIV	Thu, Jun 28, 2018	170.25	173.61	170.03	172.98
4798	NASDAQ	FFIV	Wed, Jun 27, 2018	172.31	173.66	170.38	170.40
4797	NASDAQ	FFIV	Tue, Jun 26, 2018	170.65	173.39	170.32	172.48
4796	NASDAQ	FFIV	Mon, Jun 25, 2018	170.60	171.33	168.03	170.05
4795	NASDAQ	FFIV	Fri, Jun 22, 2018	178.89	178.89	171.11	171.47
4794	NASDAQ	FFIV	Thu, Jun 21, 2018	182.49	183.22	179.31	180.20
4793	NASDAQ	FFIV	Wed, Jun 20, 2018	180.55	183.27	180.01	181.99
4792	NASDAQ	FFIV	Tue, Jun 19, 2018	178.37	179.88	174.87	179.54
4791	NASDAQ	FFIV	Mon, Jun 18, 2018	181.52	182.40	179.84	181.28
4790	NASDAQ	FFIV	Fri, Jun 15, 2018	180.99	182.75	179.25	182.50
4789	NASDAQ	FFIV	Thu, Jun 14, 2018	180.00	181.84	179.92	181.64
4788	NASDAQ	FFIV	Wed, Jun 13, 2018	177.97	180.92	177.97	179.77
4787	NASDAQ	FFIV	Tue, Jun 12, 2018	176.58	177.70	175.73	177.57
4786	NASDAQ	FFIV	Mon, Jun 11, 2018	177.43	177.89	176.61	176.94
4785	NASDAQ	FFIV	Fri, Jun 8, 2018	176.41	177.33	174.98	176.80
4784	NASDAQ	FFIV	Thu, Jun 7, 2018	179.22	179.62	175.17	176.92
4783	NASDAQ	FFIV	Wed, Jun 6, 2018	178.09	179.03	177.41	178.82
4782	NASDAQ	FFIV	Tue, Jun 5, 2018	176.77	178.02	176.23	177.93
4781	NASDAQ	FFIV	Mon, Jun 4, 2018	175.97	176.44	174.52	176.19
4780	NASDAQ	FFIV	Fri, Jun 1, 2018	174.57	176.34	174.03	175.19
4779	NASDAQ	FFIV	Thu, May 31, 2018	173.21	174.81	171.59	173.11
4778	NASDAQ	FFIV	Wed, May 30, 2018	173.86	173.86	171.73	173.16
4777	NASDAQ	FFIV	Tue, May 29, 2018	173.64	174.03	171.69	172.75
4776	NASDAQ	FFIV	Fri, May 25, 2018	173.57	175.21	173.31	174.80
4775	NASDAQ	FFIV	Thu, May 24, 2018	174.23	174.98	172.41	173.41
4774	NASDAQ	FFIV	Wed, May 23, 2018	173.22	174.70	172.72	174.57
4773	NASDAQ	FFIV	Tue, May 22, 2018	175.22	176.33	173.46	173.96
4772	NASDAQ	FFIV	Mon, May 21, 2018	173.29	175.54	173.29	174.41
4771	NASDAQ	FFIV	Fri, May 18, 2018	170.89	172.78	170.23	172.27
4770	NASDAQ	FFIV	Thu, May 17, 2018	170.18	171.92	169.46	171.14
4769	NASDAQ	FFIV	Wed, May 16, 2018	170.33	171.82	169.36	171.04
4768	NASDAQ	FFIV	Tue, May 15, 2018	171.99	172.27	169.82	171.20
4767	NASDAQ	FFIV	Mon, May 14, 2018	172.00	173.35	170.93	172.59
4766	NASDAQ	FFIV	Fri, May 11, 2018	172.30	172.79	170.23	171.76
4765	NASDAQ	FFIV	Thu, May 10, 2018	172.99	174.26	172.12	172.76
4764	NASDAQ	FFIV	Wed, May 9, 2018	169.94	172.41	169.45	172.00
4763	NASDAQ	FFIV	Tue, May 8, 2018	170.82	170.92	168.58	169.63
4762	NASDAQ	FFIV	Mon, May 7, 2018	168.52	170.21	168.01	169.20
4761	NASDAQ	FFIV	Fri, May 4, 2018	167.35	168.64	166.58	168.13
4760	NASDAQ	FFIV	Thu, May 3, 2018	164.54	168.63	164.09	168.32
4759	NASDAQ	FFIV	Wed, May 2, 2018	162.58	166.86	162.00	165.72
4758	NASDAQ	FFIV	Tue, May 1, 2018	160.70	164.88	160.21	164.67
4757	NASDAQ	FFIV	Mon, Apr 30, 2018	160.84	163.48	160.50	163.09
4756	NASDAQ	FFIV	Fri, Apr 27, 2018	159.05	161.71	158.77	160.84
4755	NASDAQ	FFIV	Thu, Apr 26, 2018	159.62	161.99	155.70	158.47
4754	NASDAQ	FFIV	Wed, Apr 25, 2018	157.01	157.97	155.67	157.07
4753	NASDAQ	FFIV	Tue, Apr 24, 2018	158.74	159.87	154.83	157.14
4752	NASDAQ	FFIV	Mon, Apr 23, 2018	157.27	158.81	156.37	157.72
4751	NASDAQ	FFIV	Fri, Apr 20, 2018	158.17	158.69	156.08	156.96
4750	NASDAQ	FFIV	Thu, Apr 19, 2018	157.91	159.12	156.79	157.76
4749	NASDAQ	FFIV	Wed, Apr 18, 2018	159.22	159.99	156.77	157.99
4748	NASDAQ	FFIV	Tue, Apr 17, 2018	155.83	161.58	155.43	158.67
4747	NASDAQ	FFIV	Mon, Apr 16, 2018	156.00	156.30	153.98	155.25
4746	NASDAQ	FFIV	Fri, Apr 13, 2018	153.62	157.20	153.10	155.06
4745	NASDAQ	FFIV	Thu, Apr 12, 2018	146.60	149.10	146.39	148.35
4744	NASDAQ	FFIV	Wed, Apr 11, 2018	144.19	146.65	144.16	145.39
4743	NASDAQ	FFIV	Tue, Apr 10, 2018	142.49	145.61	141.53	144.94
4742	NASDAQ	FFIV	Mon, Apr 9, 2018	141.74	143.23	139.68	140.78
4741	NASDAQ	FFIV	Fri, Apr 6, 2018	142.29	143.44	139.72	140.71
4740	NASDAQ	FFIV	Thu, Apr 5, 2018	144.23	144.87	143.11	143.24
4739	NASDAQ	FFIV	Wed, Apr 4, 2018	140.15	143.86	138.67	143.41
4738	NASDAQ	FFIV	Tue, Apr 3, 2018	141.95	143.05	141.06	142.34
4737	NASDAQ	FFIV	Mon, Apr 2, 2018	143.93	144.33	139.84	140.71
4736	NASDAQ	FFIV	Thu, Mar 29, 2018	143.59	145.26	142.07	144.61
4735	NASDAQ	FFIV	Wed, Mar 28, 2018	144.93	145.36	142.38	142.61
4734	NASDAQ	FFIV	Tue, Mar 27, 2018	148.40	148.97	144.26	144.96
4733	NASDAQ	FFIV	Mon, Mar 26, 2018	146.00	147.72	144.33	147.60
4732	NASDAQ	FFIV	Fri, Mar 23, 2018	147.34	147.86	144.49	144.51
4731	NASDAQ	FFIV	Thu, Mar 22, 2018	148.24	149.43	146.24	146.27
4730	NASDAQ	FFIV	Wed, Mar 21, 2018	149.30	151.07	148.30	149.55
4729	NASDAQ	FFIV	Tue, Mar 20, 2018	147.11	149.32	147.11	148.90
4728	NASDAQ	FFIV	Mon, Mar 19, 2018	147.46	148.76	145.84	146.80
4727	NASDAQ	FFIV	Fri, Mar 16, 2018	148.24	150.21	147.41	148.18
4726	NASDAQ	FFIV	Thu, Mar 15, 2018	148.14	149.30	146.74	148.15
4725	NASDAQ	FFIV	Wed, Mar 14, 2018	148.54	149.36	147.30	147.92
4724	NASDAQ	FFIV	Tue, Mar 13, 2018	147.75	148.86	146.67	147.84
4723	NASDAQ	FFIV	Mon, Mar 12, 2018	147.98	148.29	146.28	146.78
4722	NASDAQ	FFIV	Fri, Mar 9, 2018	148.20	149.77	145.94	147.48
4721	NASDAQ	FFIV	Thu, Mar 8, 2018	153.25	153.25	144.12	147.06
4720	NASDAQ	FFIV	Wed, Mar 7, 2018	150.83	153.91	150.83	153.32
4719	NASDAQ	FFIV	Tue, Mar 6, 2018	151.83	152.61	150.86	152.14
4718	NASDAQ	FFIV	Mon, Mar 5, 2018	147.67	151.16	146.88	150.84
4717	NASDAQ	FFIV	Fri, Mar 2, 2018	145.21	148.57	145.21	148.34
4716	NASDAQ	FFIV	Thu, Mar 1, 2018	148.81	149.24	145.74	146.55
4715	NASDAQ	FFIV	Wed, Feb 28, 2018	151.81	151.81	148.50	148.52
4714	NASDAQ	FFIV	Tue, Feb 27, 2018	151.54	153.08	150.47	150.84
4713	NASDAQ	FFIV	Mon, Feb 26, 2018	147.86	151.33	147.47	151.03
4712	NASDAQ	FFIV	Fri, Feb 23, 2018	144.65	147.36	144.57	147.33
4711	NASDAQ	FFIV	Thu, Feb 22, 2018	145.22	146.31	143.45	143.87
4710	NASDAQ	FFIV	Wed, Feb 21, 2018	143.41	146.51	142.88	144.66
4709	NASDAQ	FFIV	Tue, Feb 20, 2018	143.99	145.41	142.97	143.04
4708	NASDAQ	FFIV	Fri, Feb 16, 2018	144.84	146.06	144.64	145.03
4707	NASDAQ	FFIV	Thu, Feb 15, 2018	144.67	145.85	143.00	145.39
4706	NASDAQ	FFIV	Wed, Feb 14, 2018	141.76	144.31	141.07	143.50
4705	NASDAQ	FFIV	Tue, Feb 13, 2018	133.89	142.75	133.89	142.43
4704	NASDAQ	FFIV	Mon, Feb 12, 2018	139.55	141.14	138.18	140.15
4703	NASDAQ	FFIV	Fri, Feb 9, 2018	138.81	139.69	134.83	138.64
4702	NASDAQ	FFIV	Thu, Feb 8, 2018	141.42	141.66	137.24	137.25
4701	NASDAQ	FFIV	Wed, Feb 7, 2018	139.16	142.46	138.98	141.39
4700	NASDAQ	FFIV	Tue, Feb 6, 2018	133.58	140.07	133.14	139.73
4699	NASDAQ	FFIV	Mon, Feb 5, 2018	142.55	143.94	136.14	136.18
4698	NASDAQ	FFIV	Fri, Feb 2, 2018	142.84	145.36	142.83	144.13
4697	NASDAQ	FFIV	Thu, Feb 1, 2018	144.57	146.00	143.40	145.03
4696	NASDAQ	FFIV	Wed, Jan 31, 2018	140.89	144.61	140.28	144.54
4695	NASDAQ	FFIV	Tue, Jan 30, 2018	138.06	141.24	137.51	140.95
4694	NASDAQ	FFIV	Mon, Jan 29, 2018	138.06	139.67	137.32	138.89
4693	NASDAQ	FFIV	Fri, Jan 26, 2018	136.13	139.25	136.13	138.24
4692	NASDAQ	FFIV	Thu, Jan 25, 2018	144.27	144.45	134.84	134.94
4691	NASDAQ	FFIV	Wed, Jan 24, 2018	142.76	143.00	140.82	142.13
4690	NASDAQ	FFIV	Tue, Jan 23, 2018	141.49	143.22	141.08	142.59
4689	NASDAQ	FFIV	Mon, Jan 22, 2018	138.70	141.33	137.75	141.06
4688	NASDAQ	FFIV	Fri, Jan 19, 2018	138.70	139.56	138.19	138.76
4687	NASDAQ	FFIV	Thu, Jan 18, 2018	139.24	140.00	137.98	138.00
4686	NASDAQ	FFIV	Wed, Jan 17, 2018	139.00	141.30	137.50	139.55
4685	NASDAQ	FFIV	Tue, Jan 16, 2018	141.79	142.60	140.15	140.52
4684	NASDAQ	FFIV	Fri, Jan 12, 2018	140.07	141.88	139.83	141.81
4683	NASDAQ	FFIV	Thu, Jan 11, 2018	138.90	140.50	138.70	139.77
4682	NASDAQ	FFIV	Wed, Jan 10, 2018	137.37	139.62	137.37	139.00
4681	NASDAQ	FFIV	Tue, Jan 9, 2018	138.23	138.50	137.06	137.84
4680	NASDAQ	FFIV	Mon, Jan 8, 2018	135.88	137.89	134.55	137.62
4679	NASDAQ	FFIV	Fri, Jan 5, 2018	139.00	139.40	135.85	136.18
4678	NASDAQ	FFIV	Thu, Jan 4, 2018	138.30	138.66	136.52	137.12
4677	NASDAQ	FFIV	Wed, Jan 3, 2018	132.84	134.85	132.68	134.04
4676	NASDAQ	FFIV	Tue, Jan 2, 2018	131.64	132.78	131.31	132.58
4675	NASDAQ	FFIV	Fri, Dec 29, 2017	132.44	132.56	131.14	131.22
4674	NASDAQ	FFIV	Thu, Dec 28, 2017	131.88	132.18	131.11	132.08
4673	NASDAQ	FFIV	Wed, Dec 27, 2017	131.38	132.12	131.06	131.75
4672	NASDAQ	FFIV	Tue, Dec 26, 2017	132.20	132.94	131.11	131.26
4671	NASDAQ	FFIV	Fri, Dec 22, 2017	132.43	132.68	131.54	132.37
4670	NASDAQ	FFIV	Thu, Dec 21, 2017	132.01	133.03	131.45	132.36
4669	NASDAQ	FFIV	Wed, Dec 20, 2017	131.67	132.17	129.70	131.45
4668	NASDAQ	FFIV	Tue, Dec 19, 2017	131.57	132.20	131.10	131.51
4667	NASDAQ	FFIV	Mon, Dec 18, 2017	132.18	133.61	131.50	131.87
4666	NASDAQ	FFIV	Fri, Dec 15, 2017	131.16	132.50	130.17	131.06
4665	NASDAQ	FFIV	Thu, Dec 14, 2017	131.26	131.92	130.15	130.23
4664	NASDAQ	FFIV	Wed, Dec 13, 2017	134.20	134.20	130.86	131.00
4663	NASDAQ	FFIV	Tue, Dec 12, 2017	133.14	136.35	132.51	135.49
4662	NASDAQ	FFIV	Mon, Dec 11, 2017	132.54	133.22	132.03	133.15
4661	NASDAQ	FFIV	Fri, Dec 8, 2017	132.70	132.77	131.43	132.74
4660	NASDAQ	FFIV	Thu, Dec 7, 2017	131.28	132.32	130.83	131.83
4659	NASDAQ	FFIV	Wed, Dec 6, 2017	132.31	132.95	130.73	131.47
4658	NASDAQ	FFIV	Tue, Dec 5, 2017	132.63	133.46	131.99	132.60
4657	NASDAQ	FFIV	Mon, Dec 4, 2017	133.29	134.24	132.38	132.53
4656	NASDAQ	FFIV	Fri, Dec 1, 2017	134.19	134.19	130.74	132.71
4655	NASDAQ	FFIV	Thu, Nov 30, 2017	130.21	134.50	129.16	134.20
4654	NASDAQ	FFIV	Wed, Nov 29, 2017	127.27	129.99	126.02	129.86
4653	NASDAQ	FFIV	Tue, Nov 28, 2017	124.15	127.29	123.90	126.67
4652	NASDAQ	FFIV	Mon, Nov 27, 2017	123.32	124.27	122.89	123.70
4651	NASDAQ	FFIV	Fri, Nov 24, 2017	122.25	123.32	121.71	123.19
4650	NASDAQ	FFIV	Wed, Nov 22, 2017	122.41	123.14	121.59	122.02
4649	NASDAQ	FFIV	Tue, Nov 21, 2017	123.27	123.43	121.22	122.45
4648	NASDAQ	FFIV	Mon, Nov 20, 2017	123.58	123.95	122.12	122.54
4647	NASDAQ	FFIV	Fri, Nov 17, 2017	121.81	123.74	121.19	123.58
4646	NASDAQ	FFIV	Thu, Nov 16, 2017	120.80	122.17	119.53	122.06
4645	NASDAQ	FFIV	Wed, Nov 15, 2017	120.74	121.20	119.64	119.79
4644	NASDAQ	FFIV	Tue, Nov 14, 2017	120.40	121.48	119.77	121.22
4643	NASDAQ	FFIV	Mon, Nov 13, 2017	119.50	121.03	119.40	120.85
4642	NASDAQ	FFIV	Fri, Nov 10, 2017	120.60	120.94	119.61	119.71
4641	NASDAQ	FFIV	Thu, Nov 9, 2017	120.82	122.15	120.39	120.96
4640	NASDAQ	FFIV	Wed, Nov 8, 2017	120.21	121.80	119.66	121.34
4639	NASDAQ	FFIV	Tue, Nov 7, 2017	120.13	120.47	119.57	120.13
4638	NASDAQ	FFIV	Mon, Nov 6, 2017	119.60	121.41	119.60	120.20
4637	NASDAQ	FFIV	Fri, Nov 3, 2017	120.51	121.40	119.50	119.65
4636	NASDAQ	FFIV	Thu, Nov 2, 2017	119.52	121.66	119.51	121.01
4635	NASDAQ	FFIV	Wed, Nov 1, 2017	120.94	121.88	119.91	120.60
4634	NASDAQ	FFIV	Tue, Oct 31, 2017	119.95	121.48	119.41	121.27
4633	NASDAQ	FFIV	Mon, Oct 30, 2017	120.70	121.88	119.35	119.63
4632	NASDAQ	FFIV	Fri, Oct 27, 2017	124.27	126.39	120.33	121.18
4631	NASDAQ	FFIV	Thu, Oct 26, 2017	119.50	127.48	118.76	124.05
4630	NASDAQ	FFIV	Wed, Oct 25, 2017	118.67	119.89	118.08	119.31
4629	NASDAQ	FFIV	Tue, Oct 24, 2017	118.33	119.45	118.33	119.15
4628	NASDAQ	FFIV	Mon, Oct 23, 2017	119.46	119.53	118.14	118.27
4627	NASDAQ	FFIV	Fri, Oct 20, 2017	118.00	119.95	117.75	119.48
4626	NASDAQ	FFIV	Thu, Oct 19, 2017	116.46	117.54	115.53	117.39
4625	NASDAQ	FFIV	Wed, Oct 18, 2017	116.30	117.13	115.67	116.74
4624	NASDAQ	FFIV	Tue, Oct 17, 2017	116.16	116.50	115.67	116.28
4623	NASDAQ	FFIV	Mon, Oct 16, 2017	116.82	117.05	115.66	115.79
4622	NASDAQ	FFIV	Fri, Oct 13, 2017	115.76	116.83	115.45	116.70
4621	NASDAQ	FFIV	Thu, Oct 12, 2017	115.40	116.69	115.04	115.69
4620	NASDAQ	FFIV	Wed, Oct 11, 2017	116.13	116.27	114.63	115.99
4619	NASDAQ	FFIV	Tue, Oct 10, 2017	116.89	117.52	115.94	116.40
4618	NASDAQ	FFIV	Mon, Oct 9, 2017	118.80	119.92	116.24	116.30
4617	NASDAQ	FFIV	Fri, Oct 6, 2017	120.09	120.60	118.85	119.00
4616	NASDAQ	FFIV	Thu, Oct 5, 2017	119.26	120.90	118.90	120.10
4615	NASDAQ	FFIV	Wed, Oct 4, 2017	117.86	119.92	117.82	119.35
4614	NASDAQ	FFIV	Tue, Oct 3, 2017	122.42	122.95	117.55	117.82
4613	NASDAQ	FFIV	Mon, Oct 2, 2017	120.81	124.03	120.81	123.72
4612	NASDAQ	FFIV	Fri, Sep 29, 2017	122.09	122.59	120.35	120.56
4611	NASDAQ	FFIV	Thu, Sep 28, 2017	120.52	123.14	120.52	121.43
4610	NASDAQ	FFIV	Wed, Sep 27, 2017	118.89	121.77	118.83	121.06
4609	NASDAQ	FFIV	Tue, Sep 26, 2017	119.44	119.54	118.40	118.61
4608	NASDAQ	FFIV	Mon, Sep 25, 2017	119.34	119.88	118.03	118.81
4607	NASDAQ	FFIV	Fri, Sep 22, 2017	117.63	120.92	117.47	119.73
4606	NASDAQ	FFIV	Thu, Sep 21, 2017	116.84	118.24	116.35	117.71
4605	NASDAQ	FFIV	Wed, Sep 20, 2017	116.42	117.32	115.91	116.83
4604	NASDAQ	FFIV	Tue, Sep 19, 2017	117.50	117.63	116.43	116.76
4603	NASDAQ	FFIV	Mon, Sep 18, 2017	116.79	117.47	116.55	116.90
4602	NASDAQ	FFIV	Fri, Sep 15, 2017	116.74	117.22	116.23	116.62
4601	NASDAQ	FFIV	Thu, Sep 14, 2017	116.21	117.02	116.00	116.91
4600	NASDAQ	FFIV	Wed, Sep 13, 2017	117.31	117.31	116.15	116.54
4599	NASDAQ	FFIV	Tue, Sep 12, 2017	117.84	119.03	117.07	117.58
4598	NASDAQ	FFIV	Mon, Sep 11, 2017	116.25	117.99	116.25	117.55
4597	NASDAQ	FFIV	Fri, Sep 8, 2017	115.21	115.92	114.76	115.56
4596	NASDAQ	FFIV	Thu, Sep 7, 2017	116.93	116.96	114.93	115.66
4595	NASDAQ	FFIV	Wed, Sep 6, 2017	116.63	116.93	115.95	116.58
4594	NASDAQ	FFIV	Tue, Sep 5, 2017	118.16	118.47	116.12	116.45
4593	NASDAQ	FFIV	Fri, Sep 1, 2017	119.91	119.91	118.30	118.57
4592	NASDAQ	FFIV	Thu, Aug 31, 2017	118.34	119.74	118.09	119.38
4591	NASDAQ	FFIV	Wed, Aug 30, 2017	117.92	119.22	117.56	118.64
4590	NASDAQ	FFIV	Tue, Aug 29, 2017	117.15	117.84	116.34	117.74
4589	NASDAQ	FFIV	Mon, Aug 28, 2017	117.59	118.37	117.13	117.71
4588	NASDAQ	FFIV	Fri, Aug 25, 2017	117.64	118.95	117.50	117.60
4587	NASDAQ	FFIV	Thu, Aug 24, 2017	116.26	118.14	116.26	117.52
4586	NASDAQ	FFIV	Wed, Aug 23, 2017	116.58	116.79	115.78	115.93
4585	NASDAQ	FFIV	Tue, Aug 22, 2017	116.24	117.23	115.99	116.95
4584	NASDAQ	FFIV	Mon, Aug 21, 2017	116.70	116.70	115.67	116.11
4583	NASDAQ	FFIV	Fri, Aug 18, 2017	117.68	117.91	116.27	116.48
4582	NASDAQ	FFIV	Thu, Aug 17, 2017	117.96	118.79	117.38	117.81
4581	NASDAQ	FFIV	Wed, Aug 16, 2017	118.87	119.09	118.10	118.63
4580	NASDAQ	FFIV	Tue, Aug 15, 2017	119.43	119.66	118.29	118.56
4579	NASDAQ	FFIV	Mon, Aug 14, 2017	118.90	119.86	118.50	119.01
4578	NASDAQ	FFIV	Fri, Aug 11, 2017	117.13	117.95	116.50	117.82
4577	NASDAQ	FFIV	Thu, Aug 10, 2017	117.67	118.44	116.32	116.41
4576	NASDAQ	FFIV	Wed, Aug 9, 2017	118.09	118.87	117.83	118.63
4575	NASDAQ	FFIV	Tue, Aug 8, 2017	119.68	120.50	118.43	118.62
4574	NASDAQ	FFIV	Mon, Aug 7, 2017	119.83	120.54	119.83	120.05
4573	NASDAQ	FFIV	Fri, Aug 4, 2017	119.82	120.84	119.64	119.78
4572	NASDAQ	FFIV	Thu, Aug 3, 2017	119.04	120.40	118.56	119.63
4571	NASDAQ	FFIV	Wed, Aug 2, 2017	120.07	120.25	118.97	119.08
4570	NASDAQ	FFIV	Tue, Aug 1, 2017	121.08	121.43	119.98	121.15
4569	NASDAQ	FFIV	Mon, Jul 31, 2017	122.15	122.15	120.01	120.75
4568	NASDAQ	FFIV	Fri, Jul 28, 2017	118.77	122.71	118.77	121.72
4567	NASDAQ	FFIV	Thu, Jul 27, 2017	118.25	120.00	115.63	119.02
4566	NASDAQ	FFIV	Wed, Jul 26, 2017	128.68	128.79	127.16	128.20
4565	NASDAQ	FFIV	Tue, Jul 25, 2017	126.53	129.22	126.31	128.02
4564	NASDAQ	FFIV	Mon, Jul 24, 2017	126.53	127.53	125.32	126.79
4563	NASDAQ	FFIV	Fri, Jul 21, 2017	127.00	127.76	126.30	126.90
4562	NASDAQ	FFIV	Thu, Jul 20, 2017	127.93	128.60	126.93	127.24
4561	NASDAQ	FFIV	Wed, Jul 19, 2017	126.94	128.04	126.78	127.64
4560	NASDAQ	FFIV	Tue, Jul 18, 2017	125.95	126.75	125.24	126.63
4559	NASDAQ	FFIV	Mon, Jul 17, 2017	124.32	126.83	123.61	126.58
4558	NASDAQ	FFIV	Fri, Jul 14, 2017	123.54	124.32	120.15	123.84
4557	NASDAQ	FFIV	Thu, Jul 13, 2017	129.55	130.00	127.09	128.29
4556	NASDAQ	FFIV	Wed, Jul 12, 2017	129.42	129.76	128.31	129.35
4555	NASDAQ	FFIV	Tue, Jul 11, 2017	128.09	128.76	127.07	128.65
4554	NASDAQ	FFIV	Mon, Jul 10, 2017	127.26	128.31	127.00	127.88
4553	NASDAQ	FFIV	Fri, Jul 7, 2017	127.97	129.10	127.15	127.63
4552	NASDAQ	FFIV	Thu, Jul 6, 2017	128.19	128.76	126.75	127.15
4551	NASDAQ	FFIV	Wed, Jul 5, 2017	128.31	129.32	127.48	128.91
4550	NASDAQ	FFIV	Mon, Jul 3, 2017	127.75	129.32	127.08	127.81
4549	NASDAQ	FFIV	Fri, Jun 30, 2017	127.85	127.85	126.39	127.06
4548	NASDAQ	FFIV	Thu, Jun 29, 2017	128.76	128.80	125.96	127.32
4547	NASDAQ	FFIV	Wed, Jun 28, 2017	128.67	129.60	127.93	128.95
4546	NASDAQ	FFIV	Tue, Jun 27, 2017	128.69	129.47	127.74	127.80
4545	NASDAQ	FFIV	Mon, Jun 26, 2017	130.40	130.49	128.86	129.04
4544	NASDAQ	FFIV	Fri, Jun 23, 2017	129.61	130.65	129.10	129.99
4543	NASDAQ	FFIV	Thu, Jun 22, 2017	129.19	129.34	127.94	128.95
4542	NASDAQ	FFIV	Wed, Jun 21, 2017	129.29	129.94	128.53	128.99
4541	NASDAQ	FFIV	Tue, Jun 20, 2017	130.73	131.21	128.73	128.85
4540	NASDAQ	FFIV	Mon, Jun 19, 2017	129.84	131.07	129.59	130.63
4539	NASDAQ	FFIV	Fri, Jun 16, 2017	129.76	130.19	128.00	129.19
4538	NASDAQ	FFIV	Thu, Jun 15, 2017	129.13	130.36	128.43	129.35
4537	NASDAQ	FFIV	Wed, Jun 14, 2017	130.74	132.20	129.03	129.78
4536	NASDAQ	FFIV	Tue, Jun 13, 2017	128.58	130.52	128.58	130.14
4535	NASDAQ	FFIV	Mon, Jun 12, 2017	128.19	128.94	126.98	128.68
4534	NASDAQ	FFIV	Fri, Jun 9, 2017	130.97	131.69	128.09	129.30
4533	NASDAQ	FFIV	Thu, Jun 8, 2017	128.24	130.99	127.70	130.83
4532	NASDAQ	FFIV	Wed, Jun 7, 2017	129.44	129.90	126.92	127.97
4531	NASDAQ	FFIV	Tue, Jun 6, 2017	129.35	129.94	128.80	129.52
4530	NASDAQ	FFIV	Mon, Jun 5, 2017	129.01	130.34	128.82	129.66
4529	NASDAQ	FFIV	Fri, Jun 2, 2017	129.84	130.39	129.06	129.31
4528	NASDAQ	FFIV	Thu, Jun 1, 2017	128.85	130.09	128.58	130.09
4527	NASDAQ	FFIV	Wed, May 31, 2017	128.56	129.00	126.48	128.13
4526	NASDAQ	FFIV	Tue, May 30, 2017	127.02	129.08	126.82	128.00
4525	NASDAQ	FFIV	Fri, May 26, 2017	127.40	127.40	126.40	127.16
4524	NASDAQ	FFIV	Thu, May 25, 2017	127.00	127.85	126.42	127.58
4523	NASDAQ	FFIV	Wed, May 24, 2017	126.27	126.92	125.53	126.85
4522	NASDAQ	FFIV	Tue, May 23, 2017	128.61	128.81	124.94	125.99
4521	NASDAQ	FFIV	Mon, May 22, 2017	127.54	129.22	127.25	128.55
4520	NASDAQ	FFIV	Fri, May 19, 2017	126.44	127.51	126.39	127.15
4519	NASDAQ	FFIV	Thu, May 18, 2017	126.89	128.02	124.27	125.90
4518	NASDAQ	FFIV	Wed, May 17, 2017	129.90	130.62	127.71	127.87
4517	NASDAQ	FFIV	Tue, May 16, 2017	131.46	131.93	130.23	131.38
4516	NASDAQ	FFIV	Mon, May 15, 2017	129.64	131.78	129.38	131.72
4515	NASDAQ	FFIV	Fri, May 12, 2017	129.63	130.25	129.08	129.16
4514	NASDAQ	FFIV	Thu, May 11, 2017	131.14	131.48	129.64	129.94
4513	NASDAQ	FFIV	Wed, May 10, 2017	130.59	131.67	129.46	131.60
4512	NASDAQ	FFIV	Tue, May 9, 2017	129.98	131.49	129.52	130.84
4511	NASDAQ	FFIV	Mon, May 8, 2017	128.58	129.84	128.09	129.76
4510	NASDAQ	FFIV	Fri, May 5, 2017	126.99	128.72	126.63	128.57
4509	NASDAQ	FFIV	Thu, May 4, 2017	127.12	127.70	125.97	126.42
4508	NASDAQ	FFIV	Wed, May 3, 2017	126.67	127.79	126.29	126.99
4507	NASDAQ	FFIV	Tue, May 2, 2017	126.15	127.68	125.60	127.50
4506	NASDAQ	FFIV	Mon, May 1, 2017	128.91	130.30	127.11	127.40
4505	NASDAQ	FFIV	Fri, Apr 28, 2017	126.96	129.68	126.68	129.13
4504	NASDAQ	FFIV	Thu, Apr 27, 2017	126.01	130.05	125.30	126.99
4503	NASDAQ	FFIV	Wed, Apr 26, 2017	138.68	139.09	137.30	137.30
4502	NASDAQ	FFIV	Tue, Apr 25, 2017	137.52	139.34	137.51	138.19
4501	NASDAQ	FFIV	Mon, Apr 24, 2017	137.92	138.54	136.93	137.93
4500	NASDAQ	FFIV	Fri, Apr 21, 2017	136.79	137.10	136.13	136.54
4499	NASDAQ	FFIV	Thu, Apr 20, 2017	136.62	137.21	136.03	136.87
4498	NASDAQ	FFIV	Wed, Apr 19, 2017	135.61	136.73	135.58	135.93
4497	NASDAQ	FFIV	Tue, Apr 18, 2017	135.79	136.34	135.09	135.43
4496	NASDAQ	FFIV	Mon, Apr 17, 2017	134.98	136.35	134.43	135.98
4495	NASDAQ	FFIV	Thu, Apr 13, 2017	135.07	136.41	134.30	134.43
4494	NASDAQ	FFIV	Wed, Apr 12, 2017	137.24	137.28	134.73	134.88
4493	NASDAQ	FFIV	Tue, Apr 11, 2017	136.88	137.25	135.70	136.68
4492	NASDAQ	FFIV	Mon, Apr 10, 2017	137.37	137.84	136.28	136.86
4491	NASDAQ	FFIV	Fri, Apr 7, 2017	137.90	138.06	136.97	137.03
4490	NASDAQ	FFIV	Thu, Apr 6, 2017	138.30	139.15	137.19	138.30
4489	NASDAQ	FFIV	Wed, Apr 5, 2017	139.89	141.15	137.76	138.09
4488	NASDAQ	FFIV	Tue, Apr 4, 2017	140.98	141.57	139.12	139.43
4487	NASDAQ	FFIV	Mon, Apr 3, 2017	142.73	142.92	139.86	141.02
4486	NASDAQ	FFIV	Fri, Mar 31, 2017	142.66	143.05	141.94	142.57
4485	NASDAQ	FFIV	Thu, Mar 30, 2017	141.72	142.90	141.56	142.48
4484	NASDAQ	FFIV	Wed, Mar 29, 2017	141.19	143.50	140.63	142.10
4483	NASDAQ	FFIV	Tue, Mar 28, 2017	146.50	147.54	145.00	147.13
4482	NASDAQ	FFIV	Mon, Mar 27, 2017	145.64	147.09	144.16	146.52
4481	NASDAQ	FFIV	Fri, Mar 24, 2017	146.96	148.19	145.57	146.57
4480	NASDAQ	FFIV	Thu, Mar 23, 2017	145.48	148.20	145.05	146.55
4479	NASDAQ	FFIV	Wed, Mar 22, 2017	145.94	146.60	145.03	145.69
4478	NASDAQ	FFIV	Tue, Mar 21, 2017	149.32	149.44	145.57	145.77
4477	NASDAQ	FFIV	Mon, Mar 20, 2017	148.66	149.50	147.74	148.75
4476	NASDAQ	FFIV	Fri, Mar 17, 2017	147.91	149.11	147.38	148.79
4475	NASDAQ	FFIV	Thu, Mar 16, 2017	146.40	148.00	145.96	147.82
4474	NASDAQ	FFIV	Wed, Mar 15, 2017	145.73	147.02	144.75	146.48
4473	NASDAQ	FFIV	Tue, Mar 14, 2017	145.56	145.73	144.20	145.13
4472	NASDAQ	FFIV	Mon, Mar 13, 2017	146.00	146.99	144.71	146.29
4471	NASDAQ	FFIV	Fri, Mar 10, 2017	144.58	145.98	144.00	145.93
4470	NASDAQ	FFIV	Thu, Mar 9, 2017	143.11	144.10	142.12	143.76
4469	NASDAQ	FFIV	Wed, Mar 8, 2017	143.46	143.77	142.24	142.88
4468	NASDAQ	FFIV	Tue, Mar 7, 2017	141.09	143.93	140.50	143.60
4467	NASDAQ	FFIV	Mon, Mar 6, 2017	142.66	142.66	141.28	141.34
4466	NASDAQ	FFIV	Fri, Mar 3, 2017	142.50	143.07	140.40	142.87
4465	NASDAQ	FFIV	Thu, Mar 2, 2017	144.79	144.79	142.04	142.10
4464	NASDAQ	FFIV	Wed, Mar 1, 2017	144.01	145.98	143.31	145.08
4463	NASDAQ	FFIV	Tue, Feb 28, 2017	143.27	143.67	142.33	143.27
4462	NASDAQ	FFIV	Mon, Feb 27, 2017	144.46	144.67	143.09	143.61
4461	NASDAQ	FFIV	Fri, Feb 24, 2017	143.73	144.58	143.19	144.41
4460	NASDAQ	FFIV	Thu, Feb 23, 2017	144.94	145.05	143.24	144.20
4459	NASDAQ	FFIV	Wed, Feb 22, 2017	144.66	145.38	143.91	144.84
4458	NASDAQ	FFIV	Tue, Feb 21, 2017	143.31	145.55	142.30	145.05
4457	NASDAQ	FFIV	Fri, Feb 17, 2017	142.87	143.63	141.93	143.35
4456	NASDAQ	FFIV	Thu, Feb 16, 2017	143.34	143.79	141.66	143.24
4455	NASDAQ	FFIV	Wed, Feb 15, 2017	141.30	143.57	140.69	143.13
4454	NASDAQ	FFIV	Tue, Feb 14, 2017	140.43	141.22	140.18	141.10
4453	NASDAQ	FFIV	Mon, Feb 13, 2017	140.09	141.88	139.45	140.47
4452	NASDAQ	FFIV	Fri, Feb 10, 2017	140.00	140.25	139.01	139.69
4451	NASDAQ	FFIV	Thu, Feb 9, 2017	139.14	140.69	139.14	139.73
4450	NASDAQ	FFIV	Wed, Feb 8, 2017	138.13	139.49	137.86	138.88
4449	NASDAQ	FFIV	Tue, Feb 7, 2017	137.00	138.59	136.78	138.57
4448	NASDAQ	FFIV	Mon, Feb 6, 2017	135.54	136.99	135.01	136.68
4447	NASDAQ	FFIV	Fri, Feb 3, 2017	134.40	136.52	134.40	136.23
4446	NASDAQ	FFIV	Thu, Feb 2, 2017	130.80	134.79	130.61	134.45
4445	NASDAQ	FFIV	Wed, Feb 1, 2017	134.07	134.09	131.54	132.34
4444	NASDAQ	FFIV	Tue, Jan 31, 2017	132.60	135.49	132.51	134.03
4443	NASDAQ	FFIV	Mon, Jan 30, 2017	135.06	135.58	133.75	134.69
4442	NASDAQ	FFIV	Fri, Jan 27, 2017	133.28	138.27	133.28	135.54
4441	NASDAQ	FFIV	Thu, Jan 26, 2017	139.30	139.87	132.58	133.72
4440	NASDAQ	FFIV	Wed, Jan 25, 2017	144.96	145.89	143.27	145.75
4439	NASDAQ	FFIV	Tue, Jan 24, 2017	141.54	144.61	141.28	144.15
4438	NASDAQ	FFIV	Mon, Jan 23, 2017	142.08	142.85	140.28	141.14
4437	NASDAQ	FFIV	Fri, Jan 20, 2017	142.97	143.39	141.88	142.10
4436	NASDAQ	FFIV	Thu, Jan 19, 2017	143.17	144.19	141.93	142.54
4435	NASDAQ	FFIV	Wed, Jan 18, 2017	141.50	143.23	141.45	142.84
4434	NASDAQ	FFIV	Tue, Jan 17, 2017	142.87	143.50	140.75	141.63
4433	NASDAQ	FFIV	Fri, Jan 13, 2017	143.56	144.68	142.74	143.37
4432	NASDAQ	FFIV	Thu, Jan 12, 2017	143.82	144.67	141.80	142.99
4431	NASDAQ	FFIV	Wed, Jan 11, 2017	144.00	144.99	143.50	144.03
4430	NASDAQ	FFIV	Tue, Jan 10, 2017	144.63	145.00	143.98	144.24
4429	NASDAQ	FFIV	Mon, Jan 9, 2017	144.01	144.29	142.07	144.15
4428	NASDAQ	FFIV	Fri, Jan 6, 2017	144.29	145.37	143.88	144.45
4427	NASDAQ	FFIV	Thu, Jan 5, 2017	145.13	146.98	143.92	144.42
4426	NASDAQ	FFIV	Wed, Jan 4, 2017	144.91	146.72	144.29	145.46
4425	NASDAQ	FFIV	Tue, Jan 3, 2017	145.65	145.87	143.76	144.80
4424	NASDAQ	FFIV	Fri, Dec 30, 2016	144.96	145.50	144.09	144.72
4423	NASDAQ	FFIV	Thu, Dec 29, 2016	144.39	145.88	144.02	144.92
4422	NASDAQ	FFIV	Wed, Dec 28, 2016	145.18	145.96	143.95	144.06
4421	NASDAQ	FFIV	Tue, Dec 27, 2016	145.64	146.88	144.76	145.33
4420	NASDAQ	FFIV	Fri, Dec 23, 2016	144.39	145.56	144.00	145.45
4419	NASDAQ	FFIV	Thu, Dec 22, 2016	146.34	147.74	143.91	144.24
4418	NASDAQ	FFIV	Wed, Dec 21, 2016	146.66	148.34	145.76	146.11
4417	NASDAQ	FFIV	Tue, Dec 20, 2016	145.81	147.23	145.74	146.56
4416	NASDAQ	FFIV	Mon, Dec 19, 2016	144.73	145.57	144.32	145.15
4415	NASDAQ	FFIV	Fri, Dec 16, 2016	144.93	145.38	143.76	144.64
4414	NASDAQ	FFIV	Thu, Dec 15, 2016	144.65	146.64	143.43	145.54
4413	NASDAQ	FFIV	Wed, Dec 14, 2016	144.94	147.25	143.69	144.08
4412	NASDAQ	FFIV	Tue, Dec 13, 2016	141.90	143.09	140.66	142.36
4411	NASDAQ	FFIV	Mon, Dec 12, 2016	142.34	142.89	140.28	141.22
4410	NASDAQ	FFIV	Fri, Dec 9, 2016	142.65	143.16	141.60	142.54
4409	NASDAQ	FFIV	Thu, Dec 8, 2016	141.72	144.32	141.54	142.83
4408	NASDAQ	FFIV	Wed, Dec 7, 2016	140.43	141.25	138.55	141.16
4407	NASDAQ	FFIV	Tue, Dec 6, 2016	141.31	141.90	139.59	140.86
4406	NASDAQ	FFIV	Mon, Dec 5, 2016	139.58	140.95	138.48	140.33
4405	NASDAQ	FFIV	Fri, Dec 2, 2016	138.79	139.34	136.97	138.99
4404	NASDAQ	FFIV	Thu, Dec 1, 2016	141.12	141.95	138.48	139.36
4403	NASDAQ	FFIV	Wed, Nov 30, 2016	141.96	142.85	139.50	140.75
4402	NASDAQ	FFIV	Tue, Nov 29, 2016	142.90	143.93	142.57	142.81
4401	NASDAQ	FFIV	Mon, Nov 28, 2016	143.35	144.00	142.47	142.61
4400	NASDAQ	FFIV	Fri, Nov 25, 2016	143.66	144.14	142.86	144.12
4399	NASDAQ	FFIV	Wed, Nov 23, 2016	144.00	144.11	142.78	143.90
4398	NASDAQ	FFIV	Tue, Nov 22, 2016	143.99	144.06	142.61	143.75
4397	NASDAQ	FFIV	Mon, Nov 21, 2016	142.61	143.94	141.85	143.77
4396	NASDAQ	FFIV	Fri, Nov 18, 2016	143.43	144.28	141.32	142.01
4395	NASDAQ	FFIV	Thu, Nov 17, 2016	141.44	144.04	140.90	143.91
4394	NASDAQ	FFIV	Wed, Nov 16, 2016	142.91	144.00	140.99	142.70
4393	NASDAQ	FFIV	Tue, Nov 15, 2016	143.17	144.00	142.27	143.44
4392	NASDAQ	FFIV	Mon, Nov 14, 2016	141.43	143.20	141.22	141.95
4391	NASDAQ	FFIV	Fri, Nov 11, 2016	139.10	141.37	138.00	141.15
4390	NASDAQ	FFIV	Thu, Nov 10, 2016	140.42	141.83	138.24	139.85
4389	NASDAQ	FFIV	Wed, Nov 9, 2016	136.72	140.97	136.00	140.23
4388	NASDAQ	FFIV	Tue, Nov 8, 2016	136.67	137.99	135.73	137.77
4387	NASDAQ	FFIV	Mon, Nov 7, 2016	137.50	138.37	135.95	136.45
4386	NASDAQ	FFIV	Fri, Nov 4, 2016	137.65	137.94	135.70	135.73
4385	NASDAQ	FFIV	Thu, Nov 3, 2016	134.60	139.08	134.42	137.81
4384	NASDAQ	FFIV	Wed, Nov 2, 2016	135.55	137.27	134.01	135.32
4383	NASDAQ	FFIV	Tue, Nov 1, 2016	137.47	138.21	135.74	136.98
4382	NASDAQ	FFIV	Mon, Oct 31, 2016	134.92	138.55	134.32	138.21
4381	NASDAQ	FFIV	Fri, Oct 28, 2016	131.27	135.92	130.90	134.66
4380	NASDAQ	FFIV	Thu, Oct 27, 2016	129.90	133.00	127.50	130.99
4379	NASDAQ	FFIV	Wed, Oct 26, 2016	117.22	120.74	117.22	119.54
4378	NASDAQ	FFIV	Tue, Oct 25, 2016	118.46	119.35	116.50	117.22
4377	NASDAQ	FFIV	Mon, Oct 24, 2016	118.95	119.86	118.04	118.76
4376	NASDAQ	FFIV	Fri, Oct 21, 2016	117.64	119.33	116.88	118.07
4375	NASDAQ	FFIV	Thu, Oct 20, 2016	118.72	119.10	117.43	118.09
4374	NASDAQ	FFIV	Wed, Oct 19, 2016	117.34	120.42	116.06	118.75
4373	NASDAQ	FFIV	Tue, Oct 18, 2016	117.28	118.55	116.66	117.56
4372	NASDAQ	FFIV	Mon, Oct 17, 2016	116.79	117.28	116.14	116.40
4371	NASDAQ	FFIV	Fri, Oct 14, 2016	116.69	117.99	116.20	116.74
4370	NASDAQ	FFIV	Thu, Oct 13, 2016	117.39	117.39	114.45	116.13
4369	NASDAQ	FFIV	Wed, Oct 12, 2016	119.00	119.29	117.74	117.80
4368	NASDAQ	FFIV	Tue, Oct 11, 2016	123.22	123.30	121.22	121.81
4367	NASDAQ	FFIV	Mon, Oct 10, 2016	124.94	125.00	123.17	123.23
4366	NASDAQ	FFIV	Fri, Oct 7, 2016	124.86	124.87	123.45	124.14
4365	NASDAQ	FFIV	Thu, Oct 6, 2016	125.15	125.49	124.41	124.94
4364	NASDAQ	FFIV	Wed, Oct 5, 2016	124.69	125.97	124.32	125.50
4363	NASDAQ	FFIV	Tue, Oct 4, 2016	124.00	125.47	123.96	124.74
4362	NASDAQ	FFIV	Mon, Oct 3, 2016	124.16	124.80	123.91	124.38
4361	NASDAQ	FFIV	Fri, Sep 30, 2016	123.88	125.00	123.55	124.64
4360	NASDAQ	FFIV	Thu, Sep 29, 2016	124.01	124.68	123.37	123.40
4359	NASDAQ	FFIV	Wed, Sep 28, 2016	123.08	124.53	121.83	124.03
4358	NASDAQ	FFIV	Tue, Sep 27, 2016	119.02	123.15	118.27	122.86
4357	NASDAQ	FFIV	Mon, Sep 26, 2016	120.15	121.22	119.23	119.45
4356	NASDAQ	FFIV	Fri, Sep 23, 2016	121.56	122.00	120.24	120.49
4355	NASDAQ	FFIV	Thu, Sep 22, 2016	120.14	121.43	119.45	121.25
4354	NASDAQ	FFIV	Wed, Sep 21, 2016	118.58	119.88	118.48	119.34
4353	NASDAQ	FFIV	Tue, Sep 20, 2016	119.08	119.99	118.44	118.45
4352	NASDAQ	FFIV	Mon, Sep 19, 2016	118.94	120.11	118.50	118.91
4351	NASDAQ	FFIV	Fri, Sep 16, 2016	118.39	119.50	117.56	118.55
4350	NASDAQ	FFIV	Thu, Sep 15, 2016	117.77	119.65	117.02	119.02
4349	NASDAQ	FFIV	Wed, Sep 14, 2016	119.06	119.44	117.45	117.94
4348	NASDAQ	FFIV	Tue, Sep 13, 2016	117.87	118.30	115.63	116.84
4347	NASDAQ	FFIV	Mon, Sep 12, 2016	117.84	118.92	117.10	118.76
4346	NASDAQ	FFIV	Fri, Sep 9, 2016	119.21	119.96	118.02	118.05
4345	NASDAQ	FFIV	Thu, Sep 8, 2016	120.25	120.84	119.01	119.70
4344	NASDAQ	FFIV	Wed, Sep 7, 2016	123.55	124.78	120.11	120.42
4343	NASDAQ	FFIV	Tue, Sep 6, 2016	124.23	124.81	121.59	124.43
4342	NASDAQ	FFIV	Fri, Sep 2, 2016	123.97	124.44	122.89	123.89
4341	NASDAQ	FFIV	Thu, Sep 1, 2016	122.42	123.76	122.33	123.64
4340	NASDAQ	FFIV	Wed, Aug 31, 2016	123.93	124.06	121.33	122.73
4339	NASDAQ	FFIV	Tue, Aug 30, 2016	124.79	125.77	124.09	124.36
4338	NASDAQ	FFIV	Mon, Aug 29, 2016	124.22	125.49	123.61	124.81
4337	NASDAQ	FFIV	Fri, Aug 26, 2016	124.38	125.31	123.49	124.04
4336	NASDAQ	FFIV	Thu, Aug 25, 2016	124.09	125.01	123.55	124.38
4335	NASDAQ	FFIV	Wed, Aug 24, 2016	125.14	125.15	124.11	124.39
4334	NASDAQ	FFIV	Tue, Aug 23, 2016	124.80	125.36	124.58	124.91
4333	NASDAQ	FFIV	Mon, Aug 22, 2016	123.79	124.42	123.51	123.98
4332	NASDAQ	FFIV	Fri, Aug 19, 2016	123.16	124.65	123.16	124.24
4331	NASDAQ	FFIV	Thu, Aug 18, 2016	123.06	124.34	122.72	123.66
4330	NASDAQ	FFIV	Wed, Aug 17, 2016	123.75	124.58	122.53	123.32
4329	NASDAQ	FFIV	Tue, Aug 16, 2016	124.23	124.88	123.13	123.39
4328	NASDAQ	FFIV	Mon, Aug 15, 2016	124.71	125.66	123.83	124.75
4327	NASDAQ	FFIV	Fri, Aug 12, 2016	125.11	125.75	124.75	124.80
4326	NASDAQ	FFIV	Thu, Aug 11, 2016	126.05	126.85	124.80	125.03
4325	NASDAQ	FFIV	Wed, Aug 10, 2016	126.61	126.67	125.78	126.10
4324	NASDAQ	FFIV	Tue, Aug 9, 2016	126.92	127.13	125.90	126.43
4323	NASDAQ	FFIV	Mon, Aug 8, 2016	125.63	126.68	125.55	126.66
4322	NASDAQ	FFIV	Fri, Aug 5, 2016	123.67	125.77	122.97	125.65
4321	NASDAQ	FFIV	Thu, Aug 4, 2016	123.14	123.83	123.09	123.33
4320	NASDAQ	FFIV	Wed, Aug 3, 2016	122.48	123.98	122.27	123.47
4319	NASDAQ	FFIV	Tue, Aug 2, 2016	122.32	123.79	122.00	122.91
4318	NASDAQ	FFIV	Mon, Aug 1, 2016	123.56	125.06	123.14	123.70
4317	NASDAQ	FFIV	Fri, Jul 29, 2016	122.89	123.68	122.21	123.42
4316	NASDAQ	FFIV	Thu, Jul 28, 2016	122.33	123.35	120.46	123.05
4315	NASDAQ	FFIV	Wed, Jul 27, 2016	124.10	125.16	122.95	123.09
4314	NASDAQ	FFIV	Tue, Jul 26, 2016	124.13	125.87	123.30	124.06
4313	NASDAQ	FFIV	Mon, Jul 25, 2016	122.25	124.21	121.10	123.79
4312	NASDAQ	FFIV	Fri, Jul 22, 2016	121.46	123.94	121.18	123.24
4311	NASDAQ	FFIV	Thu, Jul 21, 2016	121.89	124.76	121.21	121.86
4310	NASDAQ	FFIV	Wed, Jul 20, 2016	121.75	122.24	120.00	121.47
4309	NASDAQ	FFIV	Tue, Jul 19, 2016	115.87	122.34	115.02	120.60
4308	NASDAQ	FFIV	Mon, Jul 18, 2016	116.36	117.24	115.43	115.82
4307	NASDAQ	FFIV	Fri, Jul 15, 2016	116.50	116.54	114.87	116.37
4306	NASDAQ	FFIV	Thu, Jul 14, 2016	117.24	117.24	115.75	116.25
4305	NASDAQ	FFIV	Wed, Jul 13, 2016	117.62	118.50	116.36	116.36
4304	NASDAQ	FFIV	Tue, Jul 12, 2016	117.49	118.02	116.44	117.81
4303	NASDAQ	FFIV	Mon, Jul 11, 2016	117.36	118.26	116.38	116.85
4302	NASDAQ	FFIV	Fri, Jul 8, 2016	114.99	117.20	114.47	117.13
4301	NASDAQ	FFIV	Thu, Jul 7, 2016	113.63	114.88	112.96	113.77
4300	NASDAQ	FFIV	Wed, Jul 6, 2016	112.11	113.89	110.86	113.79
4299	NASDAQ	FFIV	Tue, Jul 5, 2016	113.41	114.17	112.48	112.51
4298	NASDAQ	FFIV	Fri, Jul 1, 2016	113.91	115.31	113.11	113.52
4297	NASDAQ	FFIV	Thu, Jun 30, 2016	112.37	113.84	111.42	113.84
4296	NASDAQ	FFIV	Wed, Jun 29, 2016	111.62	112.88	110.34	112.52
4295	NASDAQ	FFIV	Tue, Jun 28, 2016	109.94	111.58	109.56	110.31
4294	NASDAQ	FFIV	Mon, Jun 27, 2016	112.65	112.92	107.19	108.64
4293	NASDAQ	FFIV	Fri, Jun 24, 2016	116.76	119.00	113.34	113.40
4292	NASDAQ	FFIV	Thu, Jun 23, 2016	119.12	121.48	118.78	121.44
4291	NASDAQ	FFIV	Wed, Jun 22, 2016	119.71	119.96	118.46	118.61
4290	NASDAQ	FFIV	Tue, Jun 21, 2016	119.34	119.69	118.33	119.29
4289	NASDAQ	FFIV	Mon, Jun 20, 2016	119.93	120.55	119.18	119.25
4288	NASDAQ	FFIV	Fri, Jun 17, 2016	118.59	119.48	117.91	118.56
4287	NASDAQ	FFIV	Thu, Jun 16, 2016	118.60	119.22	117.76	119.03
4286	NASDAQ	FFIV	Wed, Jun 15, 2016	118.53	119.63	117.72	119.15
4285	NASDAQ	FFIV	Tue, Jun 14, 2016	118.24	119.43	117.17	118.08
4284	NASDAQ	FFIV	Mon, Jun 13, 2016	118.91	120.43	118.14	118.48
4283	NASDAQ	FFIV	Fri, Jun 10, 2016	118.66	119.85	118.00	119.41
4282	NASDAQ	FFIV	Thu, Jun 9, 2016	120.25	120.91	119.16	119.68
4281	NASDAQ	FFIV	Wed, Jun 8, 2016	120.27	123.00	119.19	120.35
4280	NASDAQ	FFIV	Tue, Jun 7, 2016	110.31	124.91	109.66	123.94
4279	NASDAQ	FFIV	Mon, Jun 6, 2016	110.80	110.84	109.85	110.04
4278	NASDAQ	FFIV	Fri, Jun 3, 2016	110.53	111.00	109.64	110.22
4277	NASDAQ	FFIV	Thu, Jun 2, 2016	109.50	110.94	109.16	110.84
4276	NASDAQ	FFIV	Wed, Jun 1, 2016	110.02	110.33	108.43	109.49
4275	NASDAQ	FFIV	Tue, May 31, 2016	109.09	110.28	108.15	110.20
4274	NASDAQ	FFIV	Fri, May 27, 2016	108.24	110.04	108.16	108.81
4273	NASDAQ	FFIV	Thu, May 26, 2016	109.52	109.89	108.69	109.01
4272	NASDAQ	FFIV	Wed, May 25, 2016	109.00	109.93	108.97	109.65
4271	NASDAQ	FFIV	Tue, May 24, 2016	107.09	108.98	106.83	108.64
4270	NASDAQ	FFIV	Mon, May 23, 2016	106.72	107.42	106.26	106.65
4269	NASDAQ	FFIV	Fri, May 20, 2016	105.00	106.74	105.00	106.64
4268	NASDAQ	FFIV	Thu, May 19, 2016	105.53	107.29	103.74	104.84
4267	NASDAQ	FFIV	Wed, May 18, 2016	103.78	106.28	103.64	105.62
4266	NASDAQ	FFIV	Tue, May 17, 2016	104.98	106.10	103.54	103.83
4265	NASDAQ	FFIV	Mon, May 16, 2016	105.60	107.46	105.49	107.33
4264	NASDAQ	FFIV	Fri, May 13, 2016	104.12	105.99	103.89	105.90
4263	NASDAQ	FFIV	Thu, May 12, 2016	104.37	105.12	103.23	104.50
4262	NASDAQ	FFIV	Wed, May 11, 2016	104.30	105.77	103.67	103.70
4261	NASDAQ	FFIV	Tue, May 10, 2016	102.21	104.41	101.87	104.34
4260	NASDAQ	FFIV	Mon, May 9, 2016	100.81	102.24	100.03	101.86
4259	NASDAQ	FFIV	Fri, May 6, 2016	100.50	101.27	99.29	100.64
4258	NASDAQ	FFIV	Thu, May 5, 2016	101.30	101.85	100.41	100.58
4257	NASDAQ	FFIV	Wed, May 4, 2016	100.23	101.72	100.23	100.95
4256	NASDAQ	FFIV	Tue, May 3, 2016	102.93	103.03	100.83	100.96
4255	NASDAQ	FFIV	Mon, May 2, 2016	103.12	104.24	103.01	103.65
4254	NASDAQ	FFIV	Fri, Apr 29, 2016	104.09	104.95	102.39	104.75
4253	NASDAQ	FFIV	Thu, Apr 28, 2016	106.45	106.64	104.00	104.24
4252	NASDAQ	FFIV	Wed, Apr 27, 2016	104.95	107.08	104.42	106.90
4251	NASDAQ	FFIV	Tue, Apr 26, 2016	105.62	106.20	105.00	105.37
4250	NASDAQ	FFIV	Mon, Apr 25, 2016	103.93	105.51	103.66	105.31
4249	NASDAQ	FFIV	Fri, Apr 22, 2016	102.79	104.99	102.18	104.52
4248	NASDAQ	FFIV	Thu, Apr 21, 2016	100.89	103.16	99.28	102.54
4247	NASDAQ	FFIV	Wed, Apr 20, 2016	96.56	97.93	95.07	97.16
4246	NASDAQ	FFIV	Tue, Apr 19, 2016	97.24	97.82	95.61	95.76
4245	NASDAQ	FFIV	Mon, Apr 18, 2016	95.38	97.17	95.01	96.90
4244	NASDAQ	FFIV	Fri, Apr 15, 2016	96.60	96.67	95.19	95.61
4243	NASDAQ	FFIV	Thu, Apr 14, 2016	97.30	97.77	96.44	96.85
4242	NASDAQ	FFIV	Wed, Apr 13, 2016	96.09	97.52	95.55	97.15
4241	NASDAQ	FFIV	Tue, Apr 12, 2016	95.73	95.88	93.64	95.19
4240	NASDAQ	FFIV	Mon, Apr 11, 2016	98.08	99.78	97.28	97.28
4239	NASDAQ	FFIV	Fri, Apr 8, 2016	97.99	99.43	96.99	97.45
4238	NASDAQ	FFIV	Thu, Apr 7, 2016	100.17	100.49	97.12	97.72
4237	NASDAQ	FFIV	Wed, Apr 6, 2016	102.80	104.20	102.18	103.89
4236	NASDAQ	FFIV	Tue, Apr 5, 2016	104.67	104.67	104.67	103.34
4235	NASDAQ	FFIV	Mon, Apr 4, 2016	105.36	105.36	103.82	104.67
4234	NASDAQ	FFIV	Fri, Apr 1, 2016	104.94	105.76	104.32	105.58
4233	NASDAQ	FFIV	Thu, Mar 31, 2016	105.26	106.05	104.91	105.47
4232	NASDAQ	FFIV	Wed, Mar 30, 2016	105.16	106.86	104.87	105.47
4231	NASDAQ	FFIV	Tue, Mar 29, 2016	103.39	105.07	102.43	103.40
4230	NASDAQ	FFIV	Mon, Mar 28, 2016	103.49	103.79	102.58	103.40
4229	NASDAQ	FFIV	Thu, Mar 24, 2016	102.99	102.99	102.99	103.14
4228	NASDAQ	FFIV	Wed, Mar 23, 2016	104.35	104.54	102.70	102.99
4227	NASDAQ	FFIV	Tue, Mar 22, 2016	102.11	106.86	102.11	104.36
4226	NASDAQ	FFIV	Mon, Mar 21, 2016	102.13	103.30	102.00	103.01
4225	NASDAQ	FFIV	Fri, Mar 18, 2016	101.09	102.42	100.04	102.31
4224	NASDAQ	FFIV	Thu, Mar 17, 2016	99.58	101.31	99.58	100.93
4223	NASDAQ	FFIV	Wed, Mar 16, 2016	98.50	100.31	98.27	99.78
4222	NASDAQ	FFIV	Tue, Mar 15, 2016	99.43	99.43	99.43	99.00
4221	NASDAQ	FFIV	Mon, Mar 14, 2016	99.97	100.41	97.66	99.43
4220	NASDAQ	FFIV	Fri, Mar 11, 2016	99.64	100.82	98.55	100.66
4219	NASDAQ	FFIV	Thu, Mar 10, 2016	99.79	99.79	99.79	98.46
4218	NASDAQ	FFIV	Wed, Mar 9, 2016	99.77	99.77	99.77	99.79
4217	NASDAQ	FFIV	Tue, Mar 8, 2016	100.51	100.82	99.25	100.87
4216	NASDAQ	FFIV	Mon, Mar 7, 2016	99.31	101.27	98.76	100.87
4215	NASDAQ	FFIV	Fri, Mar 4, 2016	100.47	100.47	100.47	99.79
4214	NASDAQ	FFIV	Thu, Mar 3, 2016	100.14	100.14	100.14	100.47
4213	NASDAQ	FFIV	Wed, Mar 2, 2016	98.27	100.50	97.91	98.66
4212	NASDAQ	FFIV	Tue, Mar 1, 2016	96.17	96.17	96.17	98.66
4211	NASDAQ	FFIV	Mon, Feb 29, 2016	97.12	97.12	96.50	96.17
4210	NASDAQ	FFIV	Fri, Feb 26, 2016	95.95	96.89	95.95	97.12
4209	NASDAQ	FFIV	Thu, Feb 25, 2016	94.37	95.96	92.50	95.95
4208	NASDAQ	FFIV	Wed, Feb 24, 2016	92.83	94.42	91.35	94.30
4207	NASDAQ	FFIV	Tue, Feb 23, 2016	93.62	94.90	93.02	93.53
4206	NASDAQ	FFIV	Mon, Feb 22, 2016	93.22	94.93	92.95	94.57
4205	NASDAQ	FFIV	Fri, Feb 19, 2016	91.70	92.84	91.11	92.67
4204	NASDAQ	FFIV	Thu, Feb 18, 2016	92.19	92.77	91.22	91.87
4203	NASDAQ	FFIV	Wed, Feb 17, 2016	90.02	91.78	90.02	91.52
4202	NASDAQ	FFIV	Tue, Feb 16, 2016	89.00	89.85	88.12	89.51
4201	NASDAQ	FFIV	Fri, Feb 12, 2016	87.64	88.06	86.90	87.83
4200	NASDAQ	FFIV	Thu, Feb 11, 2016	86.79	87.60	86.03	86.96
4199	NASDAQ	FFIV	Wed, Feb 10, 2016	88.60	89.27	87.32	87.55
4198	NASDAQ	FFIV	Tue, Feb 9, 2016	87.59	88.84	86.85	87.61
4197	NASDAQ	FFIV	Mon, Feb 8, 2016	89.79	89.79	87.11	88.18
4196	NASDAQ	FFIV	Fri, Feb 5, 2016	91.76	92.25	89.85	90.22
4195	NASDAQ	FFIV	Thu, Feb 4, 2016	91.19	92.65	90.94	92.05
4194	NASDAQ	FFIV	Wed, Feb 3, 2016	91.50	92.42	89.66	91.19
4193	NASDAQ	FFIV	Tue, Feb 2, 2016	91.56	93.30	90.81	90.93
4192	NASDAQ	FFIV	Mon, Feb 1, 2016	93.12	94.29	92.68	94.01
4191	NASDAQ	FFIV	Fri, Jan 29, 2016	93.26	94.60	93.18	93.78
4190	NASDAQ	FFIV	Thu, Jan 28, 2016	95.98	95.98	92.49	92.50
4189	NASDAQ	FFIV	Wed, Jan 27, 2016	95.84	96.94	95.14	95.34
4188	NASDAQ	FFIV	Tue, Jan 26, 2016	94.28	96.58	94.18	96.41
4187	NASDAQ	FFIV	Mon, Jan 25, 2016	93.61	95.77	93.40	93.92
4186	NASDAQ	FFIV	Fri, Jan 22, 2016	90.37	93.92	90.25	93.77
4185	NASDAQ	FFIV	Thu, Jan 21, 2016	94.50	94.50	88.80	89.51
4184	NASDAQ	FFIV	Wed, Jan 20, 2016	92.01	92.45	88.75	90.02
4183	NASDAQ	FFIV	Tue, Jan 19, 2016	94.51	95.00	92.38	93.50
4182	NASDAQ	FFIV	Fri, Jan 15, 2016	91.33	94.12	91.00	93.52
4181	NASDAQ	FFIV	Thu, Jan 14, 2016	93.08	96.21	91.99	94.16
4180	NASDAQ	FFIV	Wed, Jan 13, 2016	92.79	94.24	92.13	94.00
4179	NASDAQ	FFIV	Tue, Jan 12, 2016	93.19	93.74	91.45	92.61
4178	NASDAQ	FFIV	Mon, Jan 11, 2016	91.81	94.40	91.01	93.52
4177	NASDAQ	FFIV	Fri, Jan 8, 2016	93.11	93.71	91.23	92.13
4176	NASDAQ	FFIV	Thu, Jan 7, 2016	93.68	94.50	90.81	91.82
4175	NASDAQ	FFIV	Wed, Jan 6, 2016	95.42	96.42	94.63	95.02
4174	NASDAQ	FFIV	Tue, Jan 5, 2016	95.66	96.70	95.50	96.52
4173	NASDAQ	FFIV	Mon, Jan 4, 2016	95.60	97.70	94.72	96.93
4172	NASDAQ	FFIV	Thu, Dec 31, 2015	97.65	98.45	96.80	96.96
4171	NASDAQ	FFIV	Wed, Dec 30, 2015	97.69	99.21	96.53	98.06
4170	NASDAQ	FFIV	Tue, Dec 29, 2015	97.00	97.63	96.84	97.55
4169	NASDAQ	FFIV	Mon, Dec 28, 2015	97.35	97.60	96.49	97.00
4168	NASDAQ	FFIV	Thu, Dec 24, 2015	97.62	98.41	97.35	97.44
4167	NASDAQ	FFIV	Wed, Dec 23, 2015	98.06	98.72	97.22	97.69
4166	NASDAQ	FFIV	Tue, Dec 22, 2015	97.30	97.60	96.56	97.44
4165	NASDAQ	FFIV	Mon, Dec 21, 2015	98.17	98.21	96.32	97.39
4164	NASDAQ	FFIV	Fri, Dec 18, 2015	98.33	98.53	97.42	97.63
4163	NASDAQ	FFIV	Thu, Dec 17, 2015	100.82	100.92	98.94	98.94
4162	NASDAQ	FFIV	Wed, Dec 16, 2015	100.38	100.55	99.02	100.50
4161	NASDAQ	FFIV	Tue, Dec 15, 2015	95.00	100.75	94.51	99.75
4160	NASDAQ	FFIV	Mon, Dec 14, 2015	97.35	97.54	95.60	96.31
4159	NASDAQ	FFIV	Fri, Dec 11, 2015	98.36	98.43	96.50	97.56
4158	NASDAQ	FFIV	Thu, Dec 10, 2015	100.14	100.52	98.85	99.06
4157	NASDAQ	FFIV	Wed, Dec 9, 2015	99.88	101.89	99.76	100.34
4156	NASDAQ	FFIV	Tue, Dec 8, 2015	103.59	103.95	102.45	103.45
4155	NASDAQ	FFIV	Mon, Dec 7, 2015	104.14	104.89	103.31	104.01
4154	NASDAQ	FFIV	Fri, Dec 4, 2015	103.04	105.50	102.63	104.61
4153	NASDAQ	FFIV	Thu, Dec 3, 2015	104.77	104.99	99.81	102.42
4152	NASDAQ	FFIV	Wed, Dec 2, 2015	105.03	105.65	104.29	104.82
4151	NASDAQ	FFIV	Tue, Dec 1, 2015	103.07	104.43	102.46	103.99
4150	NASDAQ	FFIV	Mon, Nov 30, 2015	103.11	103.77	102.89	103.00
4149	NASDAQ	FFIV	Fri, Nov 27, 2015	103.33	103.56	102.61	103.00
4148	NASDAQ	FFIV	Wed, Nov 25, 2015	102.79	103.32	102.17	102.79
4147	NASDAQ	FFIV	Tue, Nov 24, 2015	102.86	103.30	102.36	102.82
4146	NASDAQ	FFIV	Mon, Nov 23, 2015	103.59	104.37	102.50	102.85
4145	NASDAQ	FFIV	Fri, Nov 20, 2015	104.01	104.44	102.79	103.59
4144	NASDAQ	FFIV	Thu, Nov 19, 2015	104.52	104.82	102.90	103.47
4143	NASDAQ	FFIV	Wed, Nov 18, 2015	105.02	105.50	103.39	104.13
4142	NASDAQ	FFIV	Tue, Nov 17, 2015	104.86	105.57	103.85	104.02
4141	NASDAQ	FFIV	Mon, Nov 16, 2015	101.54	105.30	100.65	104.93
4140	NASDAQ	FFIV	Fri, Nov 13, 2015	102.88	102.88	100.32	101.97
4139	NASDAQ	FFIV	Thu, Nov 12, 2015	107.32	108.51	106.14	106.31
4138	NASDAQ	FFIV	Wed, Nov 11, 2015	107.34	108.57	106.82	107.87
4137	NASDAQ	FFIV	Tue, Nov 10, 2015	109.34	109.60	106.80	107.38
4136	NASDAQ	FFIV	Mon, Nov 9, 2015	109.26	109.86	108.68	109.50
4135	NASDAQ	FFIV	Fri, Nov 6, 2015	109.46	110.16	108.22	109.67
4134	NASDAQ	FFIV	Thu, Nov 5, 2015	111.05	111.72	109.01	109.60
4133	NASDAQ	FFIV	Wed, Nov 4, 2015	112.76	113.80	110.77	111.01
4132	NASDAQ	FFIV	Tue, Nov 3, 2015	110.56	113.77	109.80	112.78
4131	NASDAQ	FFIV	Mon, Nov 2, 2015	109.00	110.68	108.24	110.65
4130	NASDAQ	FFIV	Fri, Oct 30, 2015	110.43	111.16	109.61	110.20
4129	NASDAQ	FFIV	Thu, Oct 29, 2015	108.02	114.25	108.00	110.08
4128	NASDAQ	FFIV	Wed, Oct 28, 2015	120.79	121.75	118.64	121.34
4127	NASDAQ	FFIV	Tue, Oct 27, 2015	119.83	121.06	119.05	120.29
4126	NASDAQ	FFIV	Mon, Oct 26, 2015	119.50	120.54	118.25	119.94
4125	NASDAQ	FFIV	Fri, Oct 23, 2015	121.63	122.00	119.32	119.50
4124	NASDAQ	FFIV	Thu, Oct 22, 2015	117.99	121.26	117.99	120.54
4123	NASDAQ	FFIV	Wed, Oct 21, 2015	120.35	120.55	116.96	117.07
4122	NASDAQ	FFIV	Tue, Oct 20, 2015	117.49	120.09	117.34	119.98
4121	NASDAQ	FFIV	Mon, Oct 19, 2015	118.52	119.30	116.70	118.51
4120	NASDAQ	FFIV	Fri, Oct 16, 2015	117.13	119.00	116.13	118.31
4119	NASDAQ	FFIV	Thu, Oct 15, 2015	117.89	118.70	116.42	116.63
4118	NASDAQ	FFIV	Wed, Oct 14, 2015	120.38	120.41	117.16	117.47
4117	NASDAQ	FFIV	Tue, Oct 13, 2015	119.37	121.50	118.50	120.62
4116	NASDAQ	FFIV	Mon, Oct 12, 2015	119.67	119.81	118.72	119.40
4115	NASDAQ	FFIV	Fri, Oct 9, 2015	119.12	120.36	117.83	119.27
4114	NASDAQ	FFIV	Thu, Oct 8, 2015	118.18	119.84	115.06	118.93
4113	NASDAQ	FFIV	Wed, Oct 7, 2015	118.90	119.02	114.89	118.61
4112	NASDAQ	FFIV	Tue, Oct 6, 2015	117.03	119.67	116.02	117.96
4111	NASDAQ	FFIV	Mon, Oct 5, 2015	120.65	123.25	120.65	122.94
4110	NASDAQ	FFIV	Fri, Oct 2, 2015	115.38	120.01	115.20	119.83
4109	NASDAQ	FFIV	Thu, Oct 1, 2015	115.97	117.45	115.23	116.97
4108	NASDAQ	FFIV	Wed, Sep 30, 2015	115.89	117.49	114.49	115.80
4107	NASDAQ	FFIV	Tue, Sep 29, 2015	114.50	115.28	113.62	115.00
4106	NASDAQ	FFIV	Mon, Sep 28, 2015	113.86	115.44	113.24	114.08
4105	NASDAQ	FFIV	Fri, Sep 25, 2015	115.06	115.96	113.87	114.77
4104	NASDAQ	FFIV	Thu, Sep 24, 2015	113.24	116.35	111.99	115.87
4103	NASDAQ	FFIV	Wed, Sep 23, 2015	112.81	114.43	112.15	113.90
4102	NASDAQ	FFIV	Tue, Sep 22, 2015	113.05	113.60	111.43	113.30
4101	NASDAQ	FFIV	Mon, Sep 21, 2015	115.61	117.37	114.70	115.81
4100	NASDAQ	FFIV	Fri, Sep 18, 2015	116.87	118.15	114.81	115.18
4099	NASDAQ	FFIV	Thu, Sep 17, 2015	119.12	120.21	117.82	118.22
4098	NASDAQ	FFIV	Wed, Sep 16, 2015	118.03	119.44	117.87	119.12
4097	NASDAQ	FFIV	Tue, Sep 15, 2015	117.59	119.07	117.19	118.17
4096	NASDAQ	FFIV	Mon, Sep 14, 2015	118.07	118.65	116.69	117.09
4095	NASDAQ	FFIV	Fri, Sep 11, 2015	119.24	119.45	117.04	118.17
4094	NASDAQ	FFIV	Thu, Sep 10, 2015	119.74	120.97	118.81	119.74
4093	NASDAQ	FFIV	Wed, Sep 9, 2015	122.77	123.22	119.61	119.89
4092	NASDAQ	FFIV	Tue, Sep 8, 2015	120.66	121.76	119.80	121.71
4091	NASDAQ	FFIV	Fri, Sep 4, 2015	119.58	120.68	118.47	118.84
4090	NASDAQ	FFIV	Thu, Sep 3, 2015	121.25	122.42	120.79	121.24
4089	NASDAQ	FFIV	Wed, Sep 2, 2015	120.05	121.01	118.40	121.00
4088	NASDAQ	FFIV	Tue, Sep 1, 2015	118.76	121.09	117.96	118.39
4087	NASDAQ	FFIV	Mon, Aug 31, 2015	121.73	123.28	121.35	121.41
4086	NASDAQ	FFIV	Fri, Aug 28, 2015	122.15	123.68	120.63	122.97
4085	NASDAQ	FFIV	Thu, Aug 27, 2015	123.40	125.66	120.29	122.79
4084	NASDAQ	FFIV	Wed, Aug 26, 2015	120.61	122.64	118.30	122.45
4083	NASDAQ	FFIV	Tue, Aug 25, 2015	120.42	123.84	117.42	117.47
4082	NASDAQ	FFIV	Mon, Aug 24, 2015	117.38	122.00	112.43	117.47
4081	NASDAQ	FFIV	Fri, Aug 21, 2015	125.61	126.82	122.50	122.51
4080	NASDAQ	FFIV	Thu, Aug 20, 2015	131.53	131.59	126.45	126.56
4079	NASDAQ	FFIV	Wed, Aug 19, 2015	132.99	133.77	132.16	132.75
4078	NASDAQ	FFIV	Tue, Aug 18, 2015	134.00	134.17	132.72	133.00
4077	NASDAQ	FFIV	Mon, Aug 17, 2015	132.14	134.27	131.50	133.86
4076	NASDAQ	FFIV	Fri, Aug 14, 2015	131.91	132.83	130.56	132.61
4075	NASDAQ	FFIV	Thu, Aug 13, 2015	132.89	134.28	131.59	131.63
4074	NASDAQ	FFIV	Wed, Aug 12, 2015	130.35	133.08	129.33	132.71
4073	NASDAQ	FFIV	Tue, Aug 11, 2015	131.61	133.57	130.83	131.37
4072	NASDAQ	FFIV	Mon, Aug 10, 2015	131.22	132.45	130.51	132.34
4071	NASDAQ	FFIV	Fri, Aug 7, 2015	129.93	130.79	128.40	130.36
4070	NASDAQ	FFIV	Thu, Aug 6, 2015	132.20	132.88	129.53	129.85
4069	NASDAQ	FFIV	Wed, Aug 5, 2015	132.18	133.51	131.50	132.20
4068	NASDAQ	FFIV	Tue, Aug 4, 2015	130.62	132.23	130.60	131.36
4067	NASDAQ	FFIV	Mon, Aug 3, 2015	130.99	132.74	130.14	131.20
4066	NASDAQ	FFIV	Fri, Jul 31, 2015	134.50	135.20	133.19	134.14
4065	NASDAQ	FFIV	Thu, Jul 30, 2015	132.25	134.57	131.51	134.31
4064	NASDAQ	FFIV	Wed, Jul 29, 2015	131.79	132.73	129.87	132.49
4063	NASDAQ	FFIV	Tue, Jul 28, 2015	128.68	132.20	127.35	131.52
4062	NASDAQ	FFIV	Mon, Jul 27, 2015	126.91	129.24	126.36	127.81
4061	NASDAQ	FFIV	Fri, Jul 24, 2015	128.01	129.05	127.33	127.49
4060	NASDAQ	FFIV	Thu, Jul 23, 2015	128.38	130.25	126.10	127.68
4059	NASDAQ	FFIV	Wed, Jul 22, 2015	117.31	119.60	116.86	118.50
4058	NASDAQ	FFIV	Tue, Jul 21, 2015	116.10	118.60	116.10	118.27
4057	NASDAQ	FFIV	Mon, Jul 20, 2015	116.62	117.00	115.88	116.26
4056	NASDAQ	FFIV	Fri, Jul 17, 2015	117.90	117.97	115.54	116.28
4055	NASDAQ	FFIV	Thu, Jul 16, 2015	118.13	119.01	117.02	117.93
4054	NASDAQ	FFIV	Wed, Jul 15, 2015	118.50	118.79	117.65	117.85
4053	NASDAQ	FFIV	Tue, Jul 14, 2015	117.70	118.69	117.60	118.25
4052	NASDAQ	FFIV	Mon, Jul 13, 2015	116.71	117.28	116.19	116.99
4051	NASDAQ	FFIV	Fri, Jul 10, 2015	116.91	117.33	114.51	116.39
4050	NASDAQ	FFIV	Thu, Jul 9, 2015	119.32	119.98	115.33	115.35
4049	NASDAQ	FFIV	Wed, Jul 8, 2015	117.57	119.08	117.47	117.84
4048	NASDAQ	FFIV	Tue, Jul 7, 2015	118.42	118.90	116.38	118.32
4047	NASDAQ	FFIV	Mon, Jul 6, 2015	118.76	119.00	115.04	117.55
4046	NASDAQ	FFIV	Thu, Jul 2, 2015	120.65	121.15	119.70	120.44
4045	NASDAQ	FFIV	Wed, Jul 1, 2015	121.08	121.26	119.65	120.26
4044	NASDAQ	FFIV	Tue, Jun 30, 2015	118.58	121.60	118.56	120.35
4043	NASDAQ	FFIV	Mon, Jun 29, 2015	120.93	122.48	119.93	120.05
4042	NASDAQ	FFIV	Fri, Jun 26, 2015	126.69	126.69	122.77	123.57
4041	NASDAQ	FFIV	Thu, Jun 25, 2015	126.11	127.44	125.65	126.55
4040	NASDAQ	FFIV	Wed, Jun 24, 2015	127.84	127.85	125.79	126.04
4039	NASDAQ	FFIV	Tue, Jun 23, 2015	128.00	128.00	126.64	127.54
4038	NASDAQ	FFIV	Mon, Jun 22, 2015	126.70	127.88	126.40	127.88
4037	NASDAQ	FFIV	Fri, Jun 19, 2015	126.88	127.21	125.96	126.92
4036	NASDAQ	FFIV	Thu, Jun 18, 2015	126.92	127.75	126.35	126.94
4035	NASDAQ	FFIV	Wed, Jun 17, 2015	126.67	127.35	125.72	126.48
4034	NASDAQ	FFIV	Tue, Jun 16, 2015	126.15	126.79	125.81	126.32
4033	NASDAQ	FFIV	Mon, Jun 15, 2015	124.64	126.00	123.90	125.81
4032	NASDAQ	FFIV	Fri, Jun 12, 2015	126.15	126.20	125.08	125.19
4031	NASDAQ	FFIV	Thu, Jun 11, 2015	127.56	127.90	126.39	126.48
4030	NASDAQ	FFIV	Wed, Jun 10, 2015	125.37	127.13	124.85	126.93
4029	NASDAQ	FFIV	Tue, Jun 9, 2015	124.96	125.05	123.67	124.69
4028	NASDAQ	FFIV	Mon, Jun 8, 2015	124.51	125.43	124.05	124.85
4027	NASDAQ	FFIV	Fri, Jun 5, 2015	124.68	124.74	123.71	124.52
4026	NASDAQ	FFIV	Thu, Jun 4, 2015	125.63	126.81	124.43	124.58
4025	NASDAQ	FFIV	Wed, Jun 3, 2015	124.88	126.76	124.55	126.25
4024	NASDAQ	FFIV	Tue, Jun 2, 2015	125.08	126.70	123.71	125.26
4023	NASDAQ	FFIV	Mon, Jun 1, 2015	124.40	125.78	123.54	125.11
4022	NASDAQ	FFIV	Fri, May 29, 2015	126.45	126.77	125.06	125.69
4021	NASDAQ	FFIV	Thu, May 28, 2015	126.13	126.97	125.56	126.83
4020	NASDAQ	FFIV	Wed, May 27, 2015	126.53	126.53	125.16	125.96
4019	NASDAQ	FFIV	Tue, May 26, 2015	126.92	126.92	124.79	126.08
4018	NASDAQ	FFIV	Fri, May 22, 2015	126.65	127.12	126.20	126.77
4017	NASDAQ	FFIV	Thu, May 21, 2015	126.77	127.38	126.26	126.90
4016	NASDAQ	FFIV	Wed, May 20, 2015	127.13	127.39	126.42	126.96
4015	NASDAQ	FFIV	Tue, May 19, 2015	127.76	127.99	126.58	126.93
4014	NASDAQ	FFIV	Mon, May 18, 2015	127.14	127.70	125.53	127.35
4013	NASDAQ	FFIV	Fri, May 15, 2015	127.84	128.08	126.87	127.79
4012	NASDAQ	FFIV	Thu, May 14, 2015	127.00	127.68	125.96	127.60
4011	NASDAQ	FFIV	Wed, May 13, 2015	124.98	126.72	124.83	126.24
4010	NASDAQ	FFIV	Tue, May 12, 2015	125.42	125.54	124.11	125.03
4009	NASDAQ	FFIV	Mon, May 11, 2015	126.21	126.60	125.33	126.28
4008	NASDAQ	FFIV	Fri, May 8, 2015	125.00	126.50	124.70	126.05
4007	NASDAQ	FFIV	Thu, May 7, 2015	123.36	124.89	122.01	124.43
4006	NASDAQ	FFIV	Wed, May 6, 2015	122.77	123.37	121.28	122.98
4005	NASDAQ	FFIV	Tue, May 5, 2015	123.74	123.98	121.52	121.96
4004	NASDAQ	FFIV	Mon, May 4, 2015	121.80	124.62	121.60	124.41
4003	NASDAQ	FFIV	Fri, May 1, 2015	122.28	123.90	121.81	123.37
4002	NASDAQ	FFIV	Thu, Apr 30, 2015	123.33	123.65	121.61	122.02
4001	NASDAQ	FFIV	Wed, Apr 29, 2015	125.47	125.85	123.22	123.75
4000	NASDAQ	FFIV	Tue, Apr 28, 2015	123.37	126.18	122.50	125.59
3999	NASDAQ	FFIV	Mon, Apr 27, 2015	123.42	124.14	122.97	123.47
3998	NASDAQ	FFIV	Fri, Apr 24, 2015	123.92	123.92	120.49	123.18
3997	NASDAQ	FFIV	Thu, Apr 23, 2015	117.71	125.78	117.51	122.40
3996	NASDAQ	FFIV	Wed, Apr 22, 2015	119.43	120.53	118.56	120.42
3995	NASDAQ	FFIV	Tue, Apr 21, 2015	118.25	119.24	118.04	118.93
3994	NASDAQ	FFIV	Mon, Apr 20, 2015	116.97	117.67	115.83	117.43
3993	NASDAQ	FFIV	Fri, Apr 17, 2015	117.12	117.59	115.42	116.22
3992	NASDAQ	FFIV	Thu, Apr 16, 2015	116.84	118.67	116.42	118.09
3991	NASDAQ	FFIV	Wed, Apr 15, 2015	113.82	117.57	113.47	117.11
3990	NASDAQ	FFIV	Tue, Apr 14, 2015	113.44	114.55	113.24	113.34
3989	NASDAQ	FFIV	Mon, Apr 13, 2015	113.95	115.79	113.46	113.64
3988	NASDAQ	FFIV	Fri, Apr 10, 2015	114.89	116.01	113.52	113.82
3987	NASDAQ	FFIV	Thu, Apr 9, 2015	113.86	116.82	113.30	116.09
3986	NASDAQ	FFIV	Wed, Apr 8, 2015	112.93	114.41	112.58	113.43
3985	NASDAQ	FFIV	Tue, Apr 7, 2015	112.08	113.88	111.81	113.12
3984	NASDAQ	FFIV	Mon, Apr 6, 2015	113.01	113.41	111.33	111.74
3983	NASDAQ	FFIV	Thu, Apr 2, 2015	114.21	114.75	113.41	113.71
3982	NASDAQ	FFIV	Wed, Apr 1, 2015	114.61	114.86	113.50	114.31
3981	NASDAQ	FFIV	Tue, Mar 31, 2015	114.88	115.46	114.11	114.94
3980	NASDAQ	FFIV	Mon, Mar 30, 2015	114.13	115.39	113.22	115.26
3979	NASDAQ	FFIV	Fri, Mar 27, 2015	112.72	114.20	112.01	113.87
3978	NASDAQ	FFIV	Thu, Mar 26, 2015	112.07	112.92	111.07	112.23
3977	NASDAQ	FFIV	Wed, Mar 25, 2015	114.93	115.55	112.89	112.90
3976	NASDAQ	FFIV	Tue, Mar 24, 2015	115.70	116.05	114.37	115.02
3975	NASDAQ	FFIV	Mon, Mar 23, 2015	116.69	116.88	115.26	115.42
3974	NASDAQ	FFIV	Fri, Mar 20, 2015	115.18	116.49	114.54	116.35
3973	NASDAQ	FFIV	Thu, Mar 19, 2015	114.80	116.16	114.50	114.56
3972	NASDAQ	FFIV	Wed, Mar 18, 2015	112.35	114.85	111.54	114.27
3971	NASDAQ	FFIV	Tue, Mar 17, 2015	112.59	113.24	111.98	112.59
3970	NASDAQ	FFIV	Mon, Mar 16, 2015	113.31	113.97	112.44	113.27
3969	NASDAQ	FFIV	Fri, Mar 13, 2015	113.24	113.24	111.42	112.36
3968	NASDAQ	FFIV	Thu, Mar 12, 2015	113.76	113.76	111.90	113.04
3967	NASDAQ	FFIV	Wed, Mar 11, 2015	112.59	113.37	111.75	112.90
3966	NASDAQ	FFIV	Tue, Mar 10, 2015	113.90	114.23	112.29	112.29
3965	NASDAQ	FFIV	Mon, Mar 9, 2015	115.56	115.83	112.96	114.83
3964	NASDAQ	FFIV	Fri, Mar 6, 2015	118.80	119.68	117.62	117.96
3963	NASDAQ	FFIV	Thu, Mar 5, 2015	119.73	119.97	118.98	119.22
3962	NASDAQ	FFIV	Wed, Mar 4, 2015	119.28	119.55	118.50	119.24
3961	NASDAQ	FFIV	Tue, Mar 3, 2015	119.31	119.31	117.70	119.01
3960	NASDAQ	FFIV	Mon, Mar 2, 2015	118.56	119.56	117.42	119.56
3959	NASDAQ	FFIV	Fri, Feb 27, 2015	119.22	120.06	118.02	118.12
3958	NASDAQ	FFIV	Thu, Feb 26, 2015	119.19	120.37	118.20	119.04
3957	NASDAQ	FFIV	Wed, Feb 25, 2015	119.39	120.66	118.24	118.83
3956	NASDAQ	FFIV	Tue, Feb 24, 2015	118.53	119.73	118.00	119.60
3955	NASDAQ	FFIV	Mon, Feb 23, 2015	119.82	119.82	117.85	118.53
3954	NASDAQ	FFIV	Fri, Feb 20, 2015	117.95	119.82	117.18	119.36
3953	NASDAQ	FFIV	Thu, Feb 19, 2015	117.21	118.84	116.37	118.32
3952	NASDAQ	FFIV	Wed, Feb 18, 2015	116.44	118.08	115.89	117.62
3951	NASDAQ	FFIV	Tue, Feb 17, 2015	116.87	117.60	115.05	116.43
3950	NASDAQ	FFIV	Fri, Feb 13, 2015	115.50	116.82	114.72	116.64
3949	NASDAQ	FFIV	Thu, Feb 12, 2015	114.71	115.78	114.04	115.27
3948	NASDAQ	FFIV	Wed, Feb 11, 2015	113.12	114.56	112.44	113.77
3947	NASDAQ	FFIV	Tue, Feb 10, 2015	111.20	113.31	110.53	112.86
3946	NASDAQ	FFIV	Mon, Feb 9, 2015	111.78	112.49	110.35	110.45
3945	NASDAQ	FFIV	Fri, Feb 6, 2015	111.24	112.80	110.59	111.99
3944	NASDAQ	FFIV	Thu, Feb 5, 2015	110.04	111.22	109.19	111.08
3943	NASDAQ	FFIV	Wed, Feb 4, 2015	112.18	112.62	109.72	110.10
3942	NASDAQ	FFIV	Tue, Feb 3, 2015	112.61	113.55	110.84	112.35
3941	NASDAQ	FFIV	Mon, Feb 2, 2015	110.29	112.90	110.10	112.61
3940	NASDAQ	FFIV	Fri, Jan 30, 2015	113.23	114.73	111.38	111.62
3939	NASDAQ	FFIV	Thu, Jan 29, 2015	112.57	114.49	111.62	113.98
3938	NASDAQ	FFIV	Wed, Jan 28, 2015	114.67	115.14	112.84	112.84
3937	NASDAQ	FFIV	Tue, Jan 27, 2015	112.70	114.63	112.05	113.19
3936	NASDAQ	FFIV	Mon, Jan 26, 2015	114.55	114.87	111.85	114.30
3935	NASDAQ	FFIV	Fri, Jan 23, 2015	113.15	115.30	112.50	114.85
3934	NASDAQ	FFIV	Thu, Jan 22, 2015	108.65	114.62	108.60	113.40
3933	NASDAQ	FFIV	Wed, Jan 21, 2015	126.75	127.67	125.12	125.95
3932	NASDAQ	FFIV	Tue, Jan 20, 2015	127.26	127.30	125.20	126.25
3931	NASDAQ	FFIV	Fri, Jan 16, 2015	124.46	126.45	123.97	126.29
3930	NASDAQ	FFIV	Thu, Jan 15, 2015	126.60	127.67	124.11	124.22
3929	NASDAQ	FFIV	Wed, Jan 14, 2015	125.06	126.05	122.11	125.60
3928	NASDAQ	FFIV	Tue, Jan 13, 2015	128.67	132.22	127.49	128.67
3927	NASDAQ	FFIV	Mon, Jan 12, 2015	130.45	130.45	127.38	127.92
3926	NASDAQ	FFIV	Fri, Jan 9, 2015	129.82	130.55	128.31	129.89
3925	NASDAQ	FFIV	Thu, Jan 8, 2015	129.80	131.07	128.73	129.65
3924	NASDAQ	FFIV	Wed, Jan 7, 2015	127.55	129.43	127.26	128.35
3923	NASDAQ	FFIV	Tue, Jan 6, 2015	128.00	129.47	126.69	126.73
3922	NASDAQ	FFIV	Mon, Jan 5, 2015	132.19	132.99	128.97	129.76
3921	NASDAQ	FFIV	Fri, Jan 2, 2015	131.72	132.40	128.44	130.33
3920	NASDAQ	FFIV	Wed, Dec 31, 2014	133.13	133.62	130.37	130.47
3919	NASDAQ	FFIV	Tue, Dec 30, 2014	133.01	134.42	132.62	132.71
3918	NASDAQ	FFIV	Mon, Dec 29, 2014	133.32	134.48	132.86	133.82
3917	NASDAQ	FFIV	Fri, Dec 26, 2014	135.69	135.98	133.46	133.66
3916	NASDAQ	FFIV	Wed, Dec 24, 2014	133.96	136.11	133.76	135.11
3915	NASDAQ	FFIV	Tue, Dec 23, 2014	133.82	134.98	132.43	133.94
3914	NASDAQ	FFIV	Mon, Dec 22, 2014	132.94	133.43	132.26	132.97
3913	NASDAQ	FFIV	Fri, Dec 19, 2014	133.40	135.00	132.18	132.75
3912	NASDAQ	FFIV	Thu, Dec 18, 2014	132.56	132.85	130.78	132.84
3911	NASDAQ	FFIV	Wed, Dec 17, 2014	128.50	130.39	127.48	129.95
3910	NASDAQ	FFIV	Tue, Dec 16, 2014	130.62	131.50	128.18	128.27
3909	NASDAQ	FFIV	Mon, Dec 15, 2014	130.77	131.27	128.41	130.26
3908	NASDAQ	FFIV	Fri, Dec 12, 2014	130.91	131.96	130.07	130.55
3907	NASDAQ	FFIV	Thu, Dec 11, 2014	131.70	133.70	131.70	132.38
3906	NASDAQ	FFIV	Wed, Dec 10, 2014	132.25	133.70	130.47	130.71
3905	NASDAQ	FFIV	Tue, Dec 9, 2014	130.37	132.36	128.58	132.21
3904	NASDAQ	FFIV	Mon, Dec 8, 2014	133.00	133.23	130.54	131.29
3903	NASDAQ	FFIV	Fri, Dec 5, 2014	132.31	133.26	131.69	133.26
3902	NASDAQ	FFIV	Thu, Dec 4, 2014	130.92	132.58	130.48	132.31
3901	NASDAQ	FFIV	Wed, Dec 3, 2014	127.76	131.39	127.76	130.95
3900	NASDAQ	FFIV	Tue, Dec 2, 2014	127.51	129.25	126.47	128.73
3899	NASDAQ	FFIV	Mon, Dec 1, 2014	129.61	129.61	126.83	128.07
3898	NASDAQ	FFIV	Fri, Nov 28, 2014	129.45	130.58	128.53	129.19
3897	NASDAQ	FFIV	Wed, Nov 26, 2014	130.21	130.64	128.65	129.09
3896	NASDAQ	FFIV	Tue, Nov 25, 2014	130.30	130.86	129.17	130.17
3895	NASDAQ	FFIV	Mon, Nov 24, 2014	129.13	130.34	128.47	130.21
3894	NASDAQ	FFIV	Fri, Nov 21, 2014	129.49	129.73	127.94	128.73
3893	NASDAQ	FFIV	Thu, Nov 20, 2014	126.41	127.99	124.60	127.97
3892	NASDAQ	FFIV	Wed, Nov 19, 2014	128.11	128.15	126.08	126.39
3891	NASDAQ	FFIV	Tue, Nov 18, 2014	127.92	128.85	127.51	127.84
3890	NASDAQ	FFIV	Mon, Nov 17, 2014	128.83	128.83	126.49	127.86
3889	NASDAQ	FFIV	Fri, Nov 14, 2014	126.50	128.93	124.76	128.88
3888	NASDAQ	FFIV	Thu, Nov 13, 2014	126.10	126.18	125.39	125.99
3887	NASDAQ	FFIV	Wed, Nov 12, 2014	125.64	126.29	124.63	125.76
3886	NASDAQ	FFIV	Tue, Nov 11, 2014	127.12	127.71	125.85	126.57
3885	NASDAQ	FFIV	Mon, Nov 10, 2014	126.66	127.15	124.25	126.59
3884	NASDAQ	FFIV	Fri, Nov 7, 2014	125.22	126.69	124.20	126.66
3883	NASDAQ	FFIV	Thu, Nov 6, 2014	125.66	126.35	125.01	125.21
3882	NASDAQ	FFIV	Wed, Nov 5, 2014	126.14	126.65	124.58	125.42
3881	NASDAQ	FFIV	Tue, Nov 4, 2014	124.88	126.65	124.40	125.64
3880	NASDAQ	FFIV	Mon, Nov 3, 2014	122.00	125.44	122.00	124.37
3879	NASDAQ	FFIV	Fri, Oct 31, 2014	123.89	124.00	122.01	122.98
3878	NASDAQ	FFIV	Thu, Oct 30, 2014	123.00	123.83	120.01	121.78
3877	NASDAQ	FFIV	Wed, Oct 29, 2014	119.41	119.96	115.68	117.12
3876	NASDAQ	FFIV	Tue, Oct 28, 2014	116.57	120.49	115.53	120.25
3875	NASDAQ	FFIV	Mon, Oct 27, 2014	114.83	116.05	113.53	115.59
3874	NASDAQ	FFIV	Fri, Oct 24, 2014	114.75	115.62	113.37	114.90
3873	NASDAQ	FFIV	Thu, Oct 23, 2014	114.50	115.81	113.72	114.57
3872	NASDAQ	FFIV	Wed, Oct 22, 2014	116.30	116.96	112.67	112.74
3871	NASDAQ	FFIV	Tue, Oct 21, 2014	113.46	116.89	112.97	116.61
3870	NASDAQ	FFIV	Mon, Oct 20, 2014	113.02	113.31	110.75	112.88
3869	NASDAQ	FFIV	Fri, Oct 17, 2014	111.25	114.52	110.80	113.70
3868	NASDAQ	FFIV	Thu, Oct 16, 2014	108.00	110.08	107.50	109.74
3867	NASDAQ	FFIV	Wed, Oct 15, 2014	107.74	111.94	107.22	110.30
3866	NASDAQ	FFIV	Tue, Oct 14, 2014	112.76	112.76	108.29	109.82
3865	NASDAQ	FFIV	Mon, Oct 13, 2014	107.22	112.36	106.82	109.11
3864	NASDAQ	FFIV	Fri, Oct 10, 2014	113.47	113.55	106.86	107.11
3863	NASDAQ	FFIV	Thu, Oct 9, 2014	118.12	118.89	114.68	115.31
3862	NASDAQ	FFIV	Wed, Oct 8, 2014	117.76	119.33	114.53	119.03
3861	NASDAQ	FFIV	Tue, Oct 7, 2014	120.95	120.95	117.79	117.91
3860	NASDAQ	FFIV	Mon, Oct 6, 2014	122.71	123.38	121.44	122.16
3859	NASDAQ	FFIV	Fri, Oct 3, 2014	121.00	123.55	120.78	122.65
3858	NASDAQ	FFIV	Thu, Oct 2, 2014	117.02	119.21	116.49	118.71
3857	NASDAQ	FFIV	Wed, Oct 1, 2014	118.50	118.64	116.30	117.08
3856	NASDAQ	FFIV	Tue, Sep 30, 2014	119.40	120.04	118.13	118.74
3855	NASDAQ	FFIV	Mon, Sep 29, 2014	118.38	119.59	117.60	119.16
3854	NASDAQ	FFIV	Fri, Sep 26, 2014	120.08	121.51	120.08	121.04
3853	NASDAQ	FFIV	Thu, Sep 25, 2014	122.27	122.45	119.06	119.71
3852	NASDAQ	FFIV	Wed, Sep 24, 2014	120.70	122.12	120.36	122.08
3851	NASDAQ	FFIV	Tue, Sep 23, 2014	121.58	122.09	120.47	120.52
3850	NASDAQ	FFIV	Mon, Sep 22, 2014	124.24	124.72	121.62	122.20
3849	NASDAQ	FFIV	Fri, Sep 19, 2014	128.25	128.30	124.32	124.84
3848	NASDAQ	FFIV	Thu, Sep 18, 2014	126.13	127.82	125.61	127.64
3847	NASDAQ	FFIV	Wed, Sep 17, 2014	125.69	126.89	124.97	125.44
3846	NASDAQ	FFIV	Tue, Sep 16, 2014	123.22	126.15	123.21	125.82
3845	NASDAQ	FFIV	Mon, Sep 15, 2014	126.12	126.72	123.69	123.87
3844	NASDAQ	FFIV	Fri, Sep 12, 2014	125.70	125.98	124.31	125.08
3843	NASDAQ	FFIV	Thu, Sep 11, 2014	125.43	127.04	125.22	126.12
3842	NASDAQ	FFIV	Wed, Sep 10, 2014	123.66	125.24	122.31	125.19
3841	NASDAQ	FFIV	Tue, Sep 9, 2014	123.42	124.82	122.91	123.03
3840	NASDAQ	FFIV	Mon, Sep 8, 2014	123.56	124.89	123.37	123.83
3839	NASDAQ	FFIV	Fri, Sep 5, 2014	122.94	124.37	122.79	123.71
3838	NASDAQ	FFIV	Thu, Sep 4, 2014	123.89	124.42	122.86	123.00
3837	NASDAQ	FFIV	Wed, Sep 3, 2014	125.73	126.10	123.79	123.91
3836	NASDAQ	FFIV	Tue, Sep 2, 2014	124.50	125.99	124.21	125.73
3835	NASDAQ	FFIV	Fri, Aug 29, 2014	124.22	124.55	123.21	124.19
3834	NASDAQ	FFIV	Thu, Aug 28, 2014	123.29	124.31	122.40	123.66
3833	NASDAQ	FFIV	Wed, Aug 27, 2014	124.36	124.80	123.38	123.66
3832	NASDAQ	FFIV	Tue, Aug 26, 2014	121.99	124.37	121.71	123.86
3831	NASDAQ	FFIV	Mon, Aug 25, 2014	122.27	123.00	121.05	121.55
3830	NASDAQ	FFIV	Fri, Aug 22, 2014	122.45	122.62	121.01	121.64
3829	NASDAQ	FFIV	Thu, Aug 21, 2014	123.59	123.59	121.62	122.09
3828	NASDAQ	FFIV	Wed, Aug 20, 2014	121.45	123.25	119.62	122.57
3827	NASDAQ	FFIV	Tue, Aug 19, 2014	116.67	120.58	116.60	120.02
3826	NASDAQ	FFIV	Mon, Aug 18, 2014	114.95	117.31	114.72	116.57
3825	NASDAQ	FFIV	Fri, Aug 15, 2014	115.45	115.86	113.10	114.01
3824	NASDAQ	FFIV	Thu, Aug 14, 2014	115.32	115.32	113.98	114.68
3823	NASDAQ	FFIV	Wed, Aug 13, 2014	114.44	115.36	113.83	115.07
3822	NASDAQ	FFIV	Tue, Aug 12, 2014	116.80	116.93	113.09	113.66
3821	NASDAQ	FFIV	Mon, Aug 11, 2014	114.90	117.74	114.85	116.76
3820	NASDAQ	FFIV	Fri, Aug 8, 2014	112.29	114.73	111.01	114.33
3819	NASDAQ	FFIV	Thu, Aug 7, 2014	114.50	114.50	112.34	112.48
3818	NASDAQ	FFIV	Wed, Aug 6, 2014	114.20	115.18	113.02	114.03
3817	NASDAQ	FFIV	Tue, Aug 5, 2014	111.78	114.31	111.50	113.76
3816	NASDAQ	FFIV	Mon, Aug 4, 2014	111.20	112.96	111.17	112.38
3815	NASDAQ	FFIV	Fri, Aug 1, 2014	109.01	113.37	109.01	112.20
3814	NASDAQ	FFIV	Thu, Jul 31, 2014	113.95	114.86	112.47	112.59
3813	NASDAQ	FFIV	Wed, Jul 30, 2014	114.94	116.11	114.58	115.67
3812	NASDAQ	FFIV	Tue, Jul 29, 2014	112.69	114.97	113.31	114.29
3811	NASDAQ	FFIV	Mon, Jul 28, 2014	112.17	114.14	108.03	113.31
3810	NASDAQ	FFIV	Fri, Jul 25, 2014	113.08	113.37	112.18	112.41
3809	NASDAQ	FFIV	Thu, Jul 24, 2014	112.75	117.77	112.32	113.23
3808	NASDAQ	FFIV	Wed, Jul 23, 2014	110.51	112.03	110.31	110.81
3807	NASDAQ	FFIV	Tue, Jul 22, 2014	109.92	112.65	109.21	112.12
3806	NASDAQ	FFIV	Mon, Jul 21, 2014	110.09	110.52	108.80	109.20
3805	NASDAQ	FFIV	Fri, Jul 18, 2014	109.81	110.78	109.31	110.19
3804	NASDAQ	FFIV	Thu, Jul 17, 2014	109.27	111.18	109.09	109.42
3803	NASDAQ	FFIV	Wed, Jul 16, 2014	111.57	111.98	109.43	109.69
3802	NASDAQ	FFIV	Tue, Jul 15, 2014	111.39	111.90	109.57	110.72
3801	NASDAQ	FFIV	Mon, Jul 14, 2014	109.49	112.81	109.21	109.84
3800	NASDAQ	FFIV	Fri, Jul 11, 2014	111.31	112.06	109.74	110.20
3799	NASDAQ	FFIV	Thu, Jul 10, 2014	109.60	112.17	109.20	111.29
3798	NASDAQ	FFIV	Wed, Jul 9, 2014	110.00	112.68	109.66	111.75
3797	NASDAQ	FFIV	Tue, Jul 8, 2014	111.94	112.22	108.20	109.16
3796	NASDAQ	FFIV	Mon, Jul 7, 2014	111.36	114.58	111.29	112.24
3795	NASDAQ	FFIV	Thu, Jul 3, 2014	111.79	112.63	111.59	112.36
3794	NASDAQ	FFIV	Wed, Jul 2, 2014	111.95	112.71	111.16	111.51
3793	NASDAQ	FFIV	Tue, Jul 1, 2014	112.00	112.92	111.45	112.19
3792	NASDAQ	FFIV	Mon, Jun 30, 2014	110.93	112.48	110.66	111.44
3791	NASDAQ	FFIV	Fri, Jun 27, 2014	107.49	111.25	107.33	111.11
3790	NASDAQ	FFIV	Thu, Jun 26, 2014	109.10	109.53	106.57	107.16
3789	NASDAQ	FFIV	Wed, Jun 25, 2014	108.94	109.83	108.37	108.89
3788	NASDAQ	FFIV	Tue, Jun 24, 2014	108.90	110.83	108.64	109.46
3787	NASDAQ	FFIV	Mon, Jun 23, 2014	109.05	109.26	108.50	108.81
3786	NASDAQ	FFIV	Fri, Jun 20, 2014	109.09	109.36	108.17	108.81
3785	NASDAQ	FFIV	Thu, Jun 19, 2014	112.97	113.26	109.25	109.52
3784	NASDAQ	FFIV	Wed, Jun 18, 2014	113.18	113.72	110.85	112.54
3783	NASDAQ	FFIV	Tue, Jun 17, 2014	112.99	114.14	112.81	113.56
3782	NASDAQ	FFIV	Mon, Jun 16, 2014	111.76	113.80	111.75	113.36
3781	NASDAQ	FFIV	Fri, Jun 13, 2014	111.63	112.54	111.04	112.30
3780	NASDAQ	FFIV	Thu, Jun 12, 2014	112.19	112.64	111.00	111.54
3779	NASDAQ	FFIV	Wed, Jun 11, 2014	111.96	113.39	111.85	112.37
3778	NASDAQ	FFIV	Tue, Jun 10, 2014	111.55	112.83	111.09	112.59
3777	NASDAQ	FFIV	Mon, Jun 9, 2014	111.76	112.39	111.08	111.37
3776	NASDAQ	FFIV	Fri, Jun 6, 2014	111.22	112.50	110.58	111.36
3775	NASDAQ	FFIV	Thu, Jun 5, 2014	109.44	111.45	108.80	110.94
3774	NASDAQ	FFIV	Wed, Jun 4, 2014	109.50	111.00	108.73	108.98
3773	NASDAQ	FFIV	Tue, Jun 3, 2014	108.37	110.50	108.22	110.07
3772	NASDAQ	FFIV	Mon, Jun 2, 2014	108.93	109.77	107.70	109.57
3771	NASDAQ	FFIV	Fri, May 30, 2014	110.66	110.66	108.31	108.55
3770	NASDAQ	FFIV	Thu, May 29, 2014	109.08	110.48	108.33	110.45
3769	NASDAQ	FFIV	Wed, May 28, 2014	109.86	110.75	108.17	108.49
3768	NASDAQ	FFIV	Tue, May 27, 2014	108.17	109.97	107.65	109.68
3767	NASDAQ	FFIV	Fri, May 23, 2014	107.53	108.32	106.46	107.75
3766	NASDAQ	FFIV	Thu, May 22, 2014	106.82	108.65	106.51	107.63
3765	NASDAQ	FFIV	Wed, May 21, 2014	106.00	107.28	105.64	106.99
3764	NASDAQ	FFIV	Tue, May 20, 2014	106.66	107.16	104.98	105.92
3763	NASDAQ	FFIV	Mon, May 19, 2014	102.81	107.62	102.60	107.22
3762	NASDAQ	FFIV	Fri, May 16, 2014	102.85	103.05	100.73	102.62
3761	NASDAQ	FFIV	Thu, May 15, 2014	104.11	104.50	101.16	103.26
3760	NASDAQ	FFIV	Wed, May 14, 2014	104.83	105.12	103.26	103.43
3759	NASDAQ	FFIV	Tue, May 13, 2014	105.39	105.50	103.96	104.82
3758	NASDAQ	FFIV	Mon, May 12, 2014	102.35	105.85	101.65	105.44
3757	NASDAQ	FFIV	Fri, May 9, 2014	101.42	102.82	99.96	102.71
3756	NASDAQ	FFIV	Thu, May 8, 2014	100.73	103.38	99.93	101.33
3755	NASDAQ	FFIV	Wed, May 7, 2014	103.01	103.31	99.95	100.91
3754	NASDAQ	FFIV	Tue, May 6, 2014	103.80	104.32	103.05	103.16
3753	NASDAQ	FFIV	Mon, May 5, 2014	103.10	104.24	102.74	103.83
3752	NASDAQ	FFIV	Fri, May 2, 2014	105.27	106.99	103.60	103.72
3751	NASDAQ	FFIV	Thu, May 1, 2014	104.65	107.33	104.29	106.70
3750	NASDAQ	FFIV	Wed, Apr 30, 2014	104.93	105.82	103.98	105.19
3749	NASDAQ	FFIV	Tue, Apr 29, 2014	102.97	105.74	102.08	105.27
3748	NASDAQ	FFIV	Mon, Apr 28, 2014	103.85	104.24	99.26	102.34
3747	NASDAQ	FFIV	Fri, Apr 25, 2014	105.33	105.88	102.89	103.52
3746	NASDAQ	FFIV	Thu, Apr 24, 2014	112.84	112.84	104.03	105.98
3745	NASDAQ	FFIV	Wed, Apr 23, 2014	109.00	109.00	106.51	108.19
3744	NASDAQ	FFIV	Tue, Apr 22, 2014	108.86	110.36	107.80	109.22
3743	NASDAQ	FFIV	Mon, Apr 21, 2014	108.42	109.44	106.87	108.77
3742	NASDAQ	FFIV	Thu, Apr 17, 2014	108.31	108.70	106.46	108.40
3741	NASDAQ	FFIV	Wed, Apr 16, 2014	108.39	109.43	106.35	108.31
3740	NASDAQ	FFIV	Tue, Apr 15, 2014	106.76	108.50	104.66	107.73
3739	NASDAQ	FFIV	Mon, Apr 14, 2014	105.79	109.45	105.33	107.05
3738	NASDAQ	FFIV	Fri, Apr 11, 2014	103.03	105.39	102.51	103.01
3737	NASDAQ	FFIV	Thu, Apr 10, 2014	109.49	109.53	103.84	104.33
3736	NASDAQ	FFIV	Wed, Apr 9, 2014	107.58	109.92	106.92	109.75
3735	NASDAQ	FFIV	Tue, Apr 8, 2014	105.19	108.12	104.90	107.45
3734	NASDAQ	FFIV	Mon, Apr 7, 2014	104.13	106.74	103.69	105.35
3733	NASDAQ	FFIV	Fri, Apr 4, 2014	107.31	108.10	103.30	104.44
3732	NASDAQ	FFIV	Thu, Apr 3, 2014	109.15	109.23	106.41	106.97
3731	NASDAQ	FFIV	Wed, Apr 2, 2014	109.52	110.47	108.35	109.23
3730	NASDAQ	FFIV	Tue, Apr 1, 2014	107.05	110.83	107.05	109.66
3729	NASDAQ	FFIV	Mon, Mar 31, 2014	106.20	107.43	105.98	106.63
3728	NASDAQ	FFIV	Fri, Mar 28, 2014	106.68	107.74	104.03	105.14
3727	NASDAQ	FFIV	Thu, Mar 27, 2014	104.33	108.09	103.14	106.31
3726	NASDAQ	FFIV	Wed, Mar 26, 2014	109.59	110.00	103.83	104.65
3725	NASDAQ	FFIV	Tue, Mar 25, 2014	108.75	111.00	107.19	108.83
3724	NASDAQ	FFIV	Mon, Mar 24, 2014	112.64	112.76	107.00	107.87
3723	NASDAQ	FFIV	Fri, Mar 21, 2014	115.19	115.19	112.19	112.83
3722	NASDAQ	FFIV	Thu, Mar 20, 2014	112.63	114.85	112.19	114.09
3721	NASDAQ	FFIV	Wed, Mar 19, 2014	111.49	114.84	111.07	113.46
3720	NASDAQ	FFIV	Tue, Mar 18, 2014	110.24	111.54	109.84	110.78
3719	NASDAQ	FFIV	Mon, Mar 17, 2014	108.15	111.10	107.87	110.37
3718	NASDAQ	FFIV	Fri, Mar 14, 2014	107.53	109.13	107.05	107.47
3717	NASDAQ	FFIV	Thu, Mar 13, 2014	111.74	112.07	106.50	107.50
3716	NASDAQ	FFIV	Wed, Mar 12, 2014	111.58	112.23	110.78	111.62
3715	NASDAQ	FFIV	Tue, Mar 11, 2014	112.95	114.85	111.44	111.93
3714	NASDAQ	FFIV	Mon, Mar 10, 2014	113.92	114.92	111.50	111.97
3713	NASDAQ	FFIV	Fri, Mar 7, 2014	115.95	116.71	113.97	114.78
3712	NASDAQ	FFIV	Thu, Mar 6, 2014	114.24	115.10	112.25	114.77
3711	NASDAQ	FFIV	Wed, Mar 5, 2014	113.33	115.54	112.59	114.66
3710	NASDAQ	FFIV	Tue, Mar 4, 2014	112.77	113.53	111.94	113.12
3709	NASDAQ	FFIV	Mon, Mar 3, 2014	110.30	111.59	108.54	111.18
3708	NASDAQ	FFIV	Fri, Feb 28, 2014	114.86	114.86	111.07	112.34
3707	NASDAQ	FFIV	Thu, Feb 27, 2014	113.36	114.86	112.56	114.51
3706	NASDAQ	FFIV	Wed, Feb 26, 2014	110.41	114.76	110.03	113.89
3705	NASDAQ	FFIV	Tue, Feb 25, 2014	112.45	113.00	109.76	110.22
3704	NASDAQ	FFIV	Mon, Feb 24, 2014	110.27	113.77	110.21	111.91
3703	NASDAQ	FFIV	Fri, Feb 21, 2014	112.50	112.99	109.70	110.28
3702	NASDAQ	FFIV	Thu, Feb 20, 2014	109.82	111.30	108.92	110.52
3701	NASDAQ	FFIV	Wed, Feb 19, 2014	112.23	112.59	109.43	109.65
3700	NASDAQ	FFIV	Tue, Feb 18, 2014	111.69	112.49	111.35	112.12
3699	NASDAQ	FFIV	Fri, Feb 14, 2014	111.84	112.41	111.00	111.91
3698	NASDAQ	FFIV	Thu, Feb 13, 2014	110.25	111.75	108.80	111.74
3697	NASDAQ	FFIV	Wed, Feb 12, 2014	112.50	114.25	111.07	111.55
3696	NASDAQ	FFIV	Tue, Feb 11, 2014	109.33	112.59	109.03	112.26
3695	NASDAQ	FFIV	Mon, Feb 10, 2014	107.50	110.65	107.43	109.50
3694	NASDAQ	FFIV	Fri, Feb 7, 2014	106.82	107.40	105.37	107.28
3693	NASDAQ	FFIV	Thu, Feb 6, 2014	104.00	106.76	103.99	106.07
3692	NASDAQ	FFIV	Wed, Feb 5, 2014	105.63	105.95	102.24	103.95
3691	NASDAQ	FFIV	Tue, Feb 4, 2014	105.26	107.00	104.64	106.47
3690	NASDAQ	FFIV	Mon, Feb 3, 2014	104.58	106.70	103.82	104.93
3689	NASDAQ	FFIV	Fri, Jan 31, 2014	109.69	109.69	106.50	107.02
3688	NASDAQ	FFIV	Thu, Jan 30, 2014	108.25	110.90	107.25	109.95
3687	NASDAQ	FFIV	Wed, Jan 29, 2014	107.18	109.08	106.72	107.48
3686	NASDAQ	FFIV	Tue, Jan 28, 2014	106.23	110.42	106.06	109.74
3685	NASDAQ	FFIV	Mon, Jan 27, 2014	105.23	108.14	104.71	106.50
3684	NASDAQ	FFIV	Fri, Jan 24, 2014	102.17	106.12	101.00	104.91
3683	NASDAQ	FFIV	Thu, Jan 23, 2014	107.99	109.00	102.39	102.49
3682	NASDAQ	FFIV	Wed, Jan 22, 2014	98.00	98.87	97.16	97.48
3681	NASDAQ	FFIV	Tue, Jan 21, 2014	97.83	98.65	97.37	98.20
3680	NASDAQ	FFIV	Fri, Jan 17, 2014	97.51	97.75	96.40	96.92
3679	NASDAQ	FFIV	Thu, Jan 16, 2014	97.44	98.18	96.91	97.75
3678	NASDAQ	FFIV	Wed, Jan 15, 2014	95.00	98.17	94.71	97.50
3677	NASDAQ	FFIV	Tue, Jan 14, 2014	92.22	94.98	91.99	94.52
3676	NASDAQ	FFIV	Mon, Jan 13, 2014	91.08	93.50	90.72	92.01
3675	NASDAQ	FFIV	Fri, Jan 10, 2014	88.33	88.54	87.56	88.52
3674	NASDAQ	FFIV	Thu, Jan 9, 2014	89.74	89.74	87.47	88.06
3673	NASDAQ	FFIV	Wed, Jan 8, 2014	89.72	90.57	88.52	89.37
3672	NASDAQ	FFIV	Tue, Jan 7, 2014	88.12	90.26	87.70	89.64
3671	NASDAQ	FFIV	Mon, Jan 6, 2014	89.77	89.65	87.52	87.78
3670	NASDAQ	FFIV	Fri, Jan 3, 2014	89.08	89.29	87.82	88.03
3669	NASDAQ	FFIV	Thu, Jan 2, 2014	90.31	90.47	88.45	88.89
3668	NASDAQ	FFIV	Tue, Dec 31, 2013	90.20	91.28	89.77	90.86
3667	NASDAQ	FFIV	Mon, Dec 30, 2013	89.27	90.79	88.89	89.89
3666	NASDAQ	FFIV	Fri, Dec 27, 2013	89.22	89.83	89.00	89.22
3665	NASDAQ	FFIV	Thu, Dec 26, 2013	89.50	89.85	89.10	89.28
3664	NASDAQ	FFIV	Tue, Dec 24, 2013	89.50	89.95	89.33	89.44
3663	NASDAQ	FFIV	Mon, Dec 23, 2013	88.50	89.85	87.92	89.51
3662	NASDAQ	FFIV	Fri, Dec 20, 2013	85.82	88.50	85.15	88.10
3661	NASDAQ	FFIV	Thu, Dec 19, 2013	83.58	85.53	83.58	84.98
3660	NASDAQ	FFIV	Wed, Dec 18, 2013	83.95	84.26	82.53	84.11
3659	NASDAQ	FFIV	Tue, Dec 17, 2013	83.73	85.14	83.63	84.25
3658	NASDAQ	FFIV	Mon, Dec 16, 2013	82.42	84.17	81.79	83.44
3657	NASDAQ	FFIV	Fri, Dec 13, 2013	82.40	82.47	81.22	81.47
3656	NASDAQ	FFIV	Thu, Dec 12, 2013	83.92	84.43	81.71	81.99
3655	NASDAQ	FFIV	Wed, Dec 11, 2013	85.50	85.50	84.14	84.24
3654	NASDAQ	FFIV	Tue, Dec 10, 2013	84.81	85.31	84.49	84.72
3653	NASDAQ	FFIV	Mon, Dec 9, 2013	83.94	85.61	83.69	85.18
3652	NASDAQ	FFIV	Fri, Dec 6, 2013	82.56	84.04	81.20	83.59
3651	NASDAQ	FFIV	Thu, Dec 5, 2013	82.62	82.84	81.48	81.50
3650	NASDAQ	FFIV	Wed, Dec 4, 2013	81.58	83.25	81.53	82.81
3649	NASDAQ	FFIV	Tue, Dec 3, 2013	81.36	82.27	81.25	82.08
3648	NASDAQ	FFIV	Mon, Dec 2, 2013	82.11	82.55	81.80	82.05
3647	NASDAQ	FFIV	Fri, Nov 29, 2013	82.56	82.68	81.78	82.26
3646	NASDAQ	FFIV	Wed, Nov 27, 2013	81.88	82.65	81.36	82.38
3645	NASDAQ	FFIV	Tue, Nov 26, 2013	81.22	82.69	80.76	81.84
3644	NASDAQ	FFIV	Mon, Nov 25, 2013	82.97	83.01	80.82	80.90
3643	NASDAQ	FFIV	Fri, Nov 22, 2013	83.20	83.43	81.67	82.94
3642	NASDAQ	FFIV	Thu, Nov 21, 2013	82.07	83.18	81.60	82.91
3641	NASDAQ	FFIV	Wed, Nov 20, 2013	82.29	83.32	81.39	81.56
3640	NASDAQ	FFIV	Tue, Nov 19, 2013	83.71	84.00	81.05	82.02
3639	NASDAQ	FFIV	Mon, Nov 18, 2013	84.74	85.41	83.78	83.89
3638	NASDAQ	FFIV	Fri, Nov 15, 2013	84.23	85.49	83.93	84.62
3637	NASDAQ	FFIV	Thu, Nov 14, 2013	83.32	85.12	82.06	84.05
3636	NASDAQ	FFIV	Wed, Nov 13, 2013	83.85	85.31	83.81	84.64
3635	NASDAQ	FFIV	Tue, Nov 12, 2013	83.50	84.87	83.50	84.13
3634	NASDAQ	FFIV	Mon, Nov 11, 2013	82.23	83.18	81.33	82.86
3633	NASDAQ	FFIV	Fri, Nov 8, 2013	80.37	82.13	80.34	82.02
3632	NASDAQ	FFIV	Thu, Nov 7, 2013	81.11	81.79	80.12	80.39
3631	NASDAQ	FFIV	Wed, Nov 6, 2013	80.34	81.42	79.90	81.20
3630	NASDAQ	FFIV	Tue, Nov 5, 2013	79.60	80.56	79.11	79.74
3629	NASDAQ	FFIV	Mon, Nov 4, 2013	79.73	80.47	78.14	79.55
3628	NASDAQ	FFIV	Fri, Nov 1, 2013	81.47	81.90	78.74	79.43
3627	NASDAQ	FFIV	Thu, Oct 31, 2013	83.33	83.50	81.07	81.54
3626	NASDAQ	FFIV	Wed, Oct 30, 2013	84.64	84.75	83.00	83.49
3625	NASDAQ	FFIV	Tue, Oct 29, 2013	84.50	85.32	83.16	84.16
3624	NASDAQ	FFIV	Mon, Oct 28, 2013	82.55	84.86	82.52	84.28
3623	NASDAQ	FFIV	Fri, Oct 25, 2013	85.50	85.88	82.36	82.71
3622	NASDAQ	FFIV	Thu, Oct 24, 2013	88.04	91.68	84.20	85.15
3621	NASDAQ	FFIV	Wed, Oct 23, 2013	90.49	90.83	85.58	86.31
3620	NASDAQ	FFIV	Tue, Oct 22, 2013	91.23	91.71	89.53	90.65
3619	NASDAQ	FFIV	Mon, Oct 21, 2013	88.18	90.12	88.01	90.11
3618	NASDAQ	FFIV	Fri, Oct 18, 2013	86.64	88.06	85.92	87.81
3617	NASDAQ	FFIV	Thu, Oct 17, 2013	87.50	88.06	85.87	85.92
3616	NASDAQ	FFIV	Wed, Oct 16, 2013	88.36	88.60	87.41	88.52
3615	NASDAQ	FFIV	Tue, Oct 15, 2013	89.90	90.37	87.51	87.55
3614	NASDAQ	FFIV	Mon, Oct 14, 2013	89.62	90.59	88.98	90.21
3613	NASDAQ	FFIV	Fri, Oct 11, 2013	88.77	91.10	88.32	90.50
3612	NASDAQ	FFIV	Thu, Oct 10, 2013	87.73	89.50	87.51	89.22
3611	NASDAQ	FFIV	Wed, Oct 9, 2013	89.27	89.89	86.02	87.90
3610	NASDAQ	FFIV	Tue, Oct 8, 2013	91.99	92.73	88.70	88.79
3609	NASDAQ	FFIV	Mon, Oct 7, 2013	90.86	93.25	90.51	92.02
3608	NASDAQ	FFIV	Fri, Oct 4, 2013	89.89	91.68	89.50	91.54
3607	NASDAQ	FFIV	Thu, Oct 3, 2013	89.96	91.14	87.65	88.45
3606	NASDAQ	FFIV	Wed, Oct 2, 2013	88.18	89.96	87.94	89.88
3605	NASDAQ	FFIV	Tue, Oct 1, 2013	86.10	89.10	85.58	88.97
3604	NASDAQ	FFIV	Mon, Sep 30, 2013	86.00	86.87	85.31	85.81
3603	NASDAQ	FFIV	Fri, Sep 27, 2013	87.46	87.98	86.37	86.80
3602	NASDAQ	FFIV	Thu, Sep 26, 2013	88.20	89.57	87.31	88.10
3601	NASDAQ	FFIV	Wed, Sep 25, 2013	86.97	88.35	86.04	87.99
3600	NASDAQ	FFIV	Tue, Sep 24, 2013	87.49	87.97	86.05	87.07
3599	NASDAQ	FFIV	Mon, Sep 23, 2013	93.59	93.77	89.13	89.17
3598	NASDAQ	FFIV	Fri, Sep 20, 2013	94.33	94.66	93.33	93.62
3597	NASDAQ	FFIV	Thu, Sep 19, 2013	93.19	93.49	92.43	93.10
3596	NASDAQ	FFIV	Wed, Sep 18, 2013	91.65	93.32	90.88	92.94
3595	NASDAQ	FFIV	Tue, Sep 17, 2013	91.07	92.43	90.57	91.63
3594	NASDAQ	FFIV	Mon, Sep 16, 2013	93.00	93.18	90.57	90.88
3593	NASDAQ	FFIV	Fri, Sep 13, 2013	91.02	92.04	90.40	92.01
3592	NASDAQ	FFIV	Thu, Sep 12, 2013	91.94	92.29	90.58	90.63
3591	NASDAQ	FFIV	Wed, Sep 11, 2013	89.23	93.20	89.15	92.02
3590	NASDAQ	FFIV	Tue, Sep 10, 2013	88.88	90.22	88.40	89.96
3589	NASDAQ	FFIV	Mon, Sep 9, 2013	87.51	88.79	87.15	88.44
3588	NASDAQ	FFIV	Fri, Sep 6, 2013	86.75	87.82	85.74	86.88
3587	NASDAQ	FFIV	Thu, Sep 5, 2013	85.43	87.18	85.28	86.52
3586	NASDAQ	FFIV	Wed, Sep 4, 2013	85.10	86.00	84.11	85.40
3585	NASDAQ	FFIV	Tue, Sep 3, 2013	84.22	86.11	84.16	85.02
3584	NASDAQ	FFIV	Fri, Aug 30, 2013	84.50	84.63	82.79	83.38
3583	NASDAQ	FFIV	Thu, Aug 29, 2013	83.29	84.92	83.29	84.12
3582	NASDAQ	FFIV	Wed, Aug 28, 2013	82.78	83.75	82.27	83.22
3581	NASDAQ	FFIV	Tue, Aug 27, 2013	84.24	84.89	82.60	82.84
3580	NASDAQ	FFIV	Mon, Aug 26, 2013	86.86	87.40	85.67	85.86
3579	NASDAQ	FFIV	Fri, Aug 23, 2013	88.22	88.30	86.66	87.10
3578	NASDAQ	FFIV	Thu, Aug 22, 2013	86.17	88.09	85.77	87.69
3577	NASDAQ	FFIV	Wed, Aug 21, 2013	86.08	86.76	85.25	85.38
3576	NASDAQ	FFIV	Tue, Aug 20, 2013	85.82	87.02	85.39	86.81
3575	NASDAQ	FFIV	Mon, Aug 19, 2013	87.86	88.11	85.63	85.70
3574	NASDAQ	FFIV	Fri, Aug 16, 2013	89.30	89.72	87.46	87.49
3573	NASDAQ	FFIV	Thu, Aug 15, 2013	90.37	90.39	87.63	89.23
3572	NASDAQ	FFIV	Wed, Aug 14, 2013	92.39	93.65	92.25	92.50
3571	NASDAQ	FFIV	Tue, Aug 13, 2013	92.57	93.69	91.72	93.00
3570	NASDAQ	FFIV	Mon, Aug 12, 2013	91.93	94.33	91.53	92.70
3569	NASDAQ	FFIV	Fri, Aug 9, 2013	89.93	91.17	89.69	89.88
3568	NASDAQ	FFIV	Thu, Aug 8, 2013	88.80	91.00	88.64	90.22
3567	NASDAQ	FFIV	Wed, Aug 7, 2013	88.42	89.58	87.66	88.38
3566	NASDAQ	FFIV	Tue, Aug 6, 2013	88.78	89.07	88.03	88.46
3565	NASDAQ	FFIV	Mon, Aug 5, 2013	87.99	89.22	87.66	88.73
3564	NASDAQ	FFIV	Fri, Aug 2, 2013	87.82	88.50	87.02	88.45
3563	NASDAQ	FFIV	Thu, Aug 1, 2013	88.26	89.19	87.39	89.04
3562	NASDAQ	FFIV	Wed, Jul 31, 2013	88.00	88.38	86.84	87.80
3561	NASDAQ	FFIV	Tue, Jul 30, 2013	86.81	88.45	86.57	87.89
3560	NASDAQ	FFIV	Mon, Jul 29, 2013	87.29	87.84	85.62	86.80
3559	NASDAQ	FFIV	Fri, Jul 26, 2013	86.76	88.20	86.34	87.65
3558	NASDAQ	FFIV	Thu, Jul 25, 2013	87.97	92.79	87.26	87.29
3557	NASDAQ	FFIV	Wed, Jul 24, 2013	81.69	82.49	80.81	81.42
3556	NASDAQ	FFIV	Tue, Jul 23, 2013	80.61	80.78	79.60	79.91
3555	NASDAQ	FFIV	Mon, Jul 22, 2013	81.60	81.60	79.88	80.34
3554	NASDAQ	FFIV	Fri, Jul 19, 2013	81.35	81.79	79.95	80.29
3553	NASDAQ	FFIV	Thu, Jul 18, 2013	80.96	82.55	80.41	81.74
3552	NASDAQ	FFIV	Wed, Jul 17, 2013	80.76	81.38	80.43	80.90
3551	NASDAQ	FFIV	Tue, Jul 16, 2013	81.47	82.00	79.77	80.43
3550	NASDAQ	FFIV	Mon, Jul 15, 2013	79.68	81.95	79.24	81.41
3549	NASDAQ	FFIV	Fri, Jul 12, 2013	77.38	79.83	76.86	79.79
3548	NASDAQ	FFIV	Thu, Jul 11, 2013	74.60	76.18	74.49	76.09
3547	NASDAQ	FFIV	Wed, Jul 10, 2013	69.44	72.34	69.36	71.95
3546	NASDAQ	FFIV	Tue, Jul 9, 2013	68.99	69.71	68.48	69.36
3545	NASDAQ	FFIV	Mon, Jul 8, 2013	69.55	69.69	68.22	68.52
3544	NASDAQ	FFIV	Fri, Jul 5, 2013	69.78	69.91	68.78	69.19
3543	NASDAQ	FFIV	Wed, Jul 3, 2013	68.53	69.90	68.40	69.32
3542	NASDAQ	FFIV	Tue, Jul 2, 2013	69.70	69.97	68.69	68.94
3541	NASDAQ	FFIV	Mon, Jul 1, 2013	70.00	70.46	69.30	69.61
3540	NASDAQ	FFIV	Fri, Jun 28, 2013	71.12	71.22	68.69	68.80
3539	NASDAQ	FFIV	Thu, Jun 27, 2013	68.80	70.15	68.58	70.05
3538	NASDAQ	FFIV	Wed, Jun 26, 2013	69.22	69.22	68.17	68.58
3537	NASDAQ	FFIV	Tue, Jun 25, 2013	68.67	69.29	67.84	68.50
3536	NASDAQ	FFIV	Mon, Jun 24, 2013	70.23	70.32	67.53	68.02
3535	NASDAQ	FFIV	Fri, Jun 21, 2013	71.90	72.35	70.02	70.92
3534	NASDAQ	FFIV	Thu, Jun 20, 2013	73.95	74.12	72.03	72.32
3533	NASDAQ	FFIV	Wed, Jun 19, 2013	76.33	76.62	74.40	74.45
3532	NASDAQ	FFIV	Tue, Jun 18, 2013	74.51	76.74	74.51	76.06
3531	NASDAQ	FFIV	Mon, Jun 17, 2013	74.60	75.31	74.05	74.53
3530	NASDAQ	FFIV	Fri, Jun 14, 2013	74.92	75.46	73.66	73.99
3529	NASDAQ	FFIV	Thu, Jun 13, 2013	73.86	75.27	73.42	74.97
3528	NASDAQ	FFIV	Wed, Jun 12, 2013	75.92	76.07	73.67	74.10
3527	NASDAQ	FFIV	Tue, Jun 11, 2013	76.57	77.82	75.25	75.34
3526	NASDAQ	FFIV	Mon, Jun 10, 2013	78.18	78.61	76.67	77.47
3525	NASDAQ	FFIV	Fri, Jun 7, 2013	79.18	79.20	77.11	78.07
3524	NASDAQ	FFIV	Thu, Jun 6, 2013	78.12	79.05	77.47	79.00
3523	NASDAQ	FFIV	Wed, Jun 5, 2013	77.25	78.18	75.76	76.83
3522	NASDAQ	FFIV	Tue, Jun 4, 2013	79.31	80.00	76.74	77.32
3521	NASDAQ	FFIV	Mon, Jun 3, 2013	80.60	80.95	77.22	79.16
3520	NASDAQ	FFIV	Fri, May 31, 2013	83.64	84.33	82.90	83.21
3519	NASDAQ	FFIV	Thu, May 30, 2013	83.14	84.69	83.04	84.12
3518	NASDAQ	FFIV	Wed, May 29, 2013	83.31	83.73	82.37	83.29
3517	NASDAQ	FFIV	Tue, May 28, 2013	82.51	83.72	82.50	83.67
3516	NASDAQ	FFIV	Fri, May 24, 2013	80.72	81.78	80.08	81.56
3515	NASDAQ	FFIV	Thu, May 23, 2013	81.19	81.59	80.13	81.22
3514	NASDAQ	FFIV	Wed, May 22, 2013	83.09	84.50	81.65	82.02
3513	NASDAQ	FFIV	Tue, May 21, 2013	83.21	83.48	82.50	82.66
3512	NASDAQ	FFIV	Mon, May 20, 2013	82.18	83.55	81.40	82.88
3511	NASDAQ	FFIV	Fri, May 17, 2013	82.55	83.18	81.73	82.63
3510	NASDAQ	FFIV	Thu, May 16, 2013	82.57	86.22	82.01	82.60
3509	NASDAQ	FFIV	Wed, May 15, 2013	78.60	80.08	77.60	79.91
3508	NASDAQ	FFIV	Tue, May 14, 2013	78.50	79.13	77.52	78.86
3507	NASDAQ	FFIV	Mon, May 13, 2013	80.24	80.41	78.22	78.34
3506	NASDAQ	FFIV	Fri, May 10, 2013	79.39	80.03	79.16	79.99
3505	NASDAQ	FFIV	Thu, May 9, 2013	78.78	79.87	78.22	79.17
3504	NASDAQ	FFIV	Wed, May 8, 2013	76.64	78.71	76.57	78.70
3503	NASDAQ	FFIV	Tue, May 7, 2013	78.22	79.00	76.71	76.96
3502	NASDAQ	FFIV	Mon, May 6, 2013	75.50	77.55	75.10	77.52
3501	NASDAQ	FFIV	Fri, May 3, 2013	75.65	76.04	75.05	75.37
3500	NASDAQ	FFIV	Thu, May 2, 2013	73.31	76.12	73.00	74.50
3499	NASDAQ	FFIV	Wed, May 1, 2013	76.10	76.32	73.77	74.12
3498	NASDAQ	FFIV	Tue, Apr 30, 2013	75.31	77.25	74.28	76.43
3497	NASDAQ	FFIV	Mon, Apr 29, 2013	74.27	77.03	73.65	75.96
3496	NASDAQ	FFIV	Fri, Apr 26, 2013	73.74	75.20	73.23	74.20
3495	NASDAQ	FFIV	Thu, Apr 25, 2013	76.68	81.30	74.31	74.89
3494	NASDAQ	FFIV	Wed, Apr 24, 2013	72.20	72.74	71.21	72.35
3493	NASDAQ	FFIV	Tue, Apr 23, 2013	71.71	72.98	71.71	72.33
3492	NASDAQ	FFIV	Mon, Apr 22, 2013	71.73	71.99	70.60	71.43
3491	NASDAQ	FFIV	Fri, Apr 19, 2013	72.47	72.48	71.15	71.38
3490	NASDAQ	FFIV	Thu, Apr 18, 2013	73.74	74.18	72.20	72.54
3489	NASDAQ	FFIV	Wed, Apr 17, 2013	73.45	74.64	72.98	73.49
3488	NASDAQ	FFIV	Tue, Apr 16, 2013	73.44	74.56	73.09	73.94
3487	NASDAQ	FFIV	Mon, Apr 15, 2013	74.57	75.13	72.80	73.00
3486	NASDAQ	FFIV	Fri, Apr 12, 2013	75.61	75.85	73.86	74.98
3485	NASDAQ	FFIV	Thu, Apr 11, 2013	73.38	76.76	72.96	75.90
3484	NASDAQ	FFIV	Wed, Apr 10, 2013	72.93	73.79	72.12	73.40
3483	NASDAQ	FFIV	Tue, Apr 9, 2013	72.75	73.43	72.07	72.45
3482	NASDAQ	FFIV	Mon, Apr 8, 2013	73.37	73.40	71.65	72.77
3481	NASDAQ	FFIV	Fri, Apr 5, 2013	73.33	75.79	71.95	73.21
3480	NASDAQ	FFIV	Thu, Apr 4, 2013	90.11	91.00	89.69	90.42
3479	NASDAQ	FFIV	Wed, Apr 3, 2013	90.75	92.57	89.88	90.52
3478	NASDAQ	FFIV	Tue, Apr 2, 2013	89.88	90.00	88.92	89.83
3477	NASDAQ	FFIV	Mon, Apr 1, 2013	88.84	89.39	87.61	87.91
3476	NASDAQ	FFIV	Thu, Mar 28, 2013	88.43	89.81	87.83	89.08
3475	NASDAQ	FFIV	Wed, Mar 27, 2013	88.45	89.05	87.51	88.72
3474	NASDAQ	FFIV	Tue, Mar 26, 2013	87.84	88.00	87.03	87.57
3473	NASDAQ	FFIV	Mon, Mar 25, 2013	87.44	88.15	86.97	87.48
3472	NASDAQ	FFIV	Fri, Mar 22, 2013	89.11	89.70	86.33	87.01
3471	NASDAQ	FFIV	Thu, Mar 21, 2013	90.00	91.20	88.66	89.03
3470	NASDAQ	FFIV	Wed, Mar 20, 2013	90.63	91.10	89.89	90.95
3469	NASDAQ	FFIV	Tue, Mar 19, 2013	90.34	90.36	88.10	89.70
3468	NASDAQ	FFIV	Mon, Mar 18, 2013	89.53	90.44	87.97	90.24
3467	NASDAQ	FFIV	Fri, Mar 15, 2013	91.14	92.54	90.65	90.91
3466	NASDAQ	FFIV	Thu, Mar 14, 2013	93.00	93.10	91.07	91.31
3465	NASDAQ	FFIV	Wed, Mar 13, 2013	93.55	95.00	92.12	92.79
3464	NASDAQ	FFIV	Tue, Mar 12, 2013	94.43	95.22	92.85	93.46
3463	NASDAQ	FFIV	Mon, Mar 11, 2013	93.90	94.87	93.40	94.74
3462	NASDAQ	FFIV	Fri, Mar 8, 2013	94.68	95.40	93.79	94.01
3461	NASDAQ	FFIV	Thu, Mar 7, 2013	94.03	95.67	93.08	94.23
3460	NASDAQ	FFIV	Wed, Mar 6, 2013	94.02	94.40	92.71	93.11
3459	NASDAQ	FFIV	Tue, Mar 5, 2013	93.27	93.94	92.57	93.43
3458	NASDAQ	FFIV	Mon, Mar 4, 2013	93.07	93.56	92.18	92.65
3457	NASDAQ	FFIV	Fri, Mar 1, 2013	94.22	94.46	92.80	93.58
3456	NASDAQ	FFIV	Thu, Feb 28, 2013	92.69	95.13	92.01	94.43
3455	NASDAQ	FFIV	Wed, Feb 27, 2013	94.68	94.89	92.87	93.04
3454	NASDAQ	FFIV	Tue, Feb 26, 2013	94.16	96.65	93.66	94.64
3453	NASDAQ	FFIV	Mon, Feb 25, 2013	99.15	99.50	93.79	93.90
3452	NASDAQ	FFIV	Fri, Feb 22, 2013	101.36	102.00	99.79	101.06
3451	NASDAQ	FFIV	Thu, Feb 21, 2013	102.12	102.47	99.28	100.73
3450	NASDAQ	FFIV	Wed, Feb 20, 2013	103.75	105.30	102.18	102.20
3449	NASDAQ	FFIV	Tue, Feb 19, 2013	101.77	103.84	101.51	103.62
3448	NASDAQ	FFIV	Fri, Feb 15, 2013	100.81	101.76	100.37	101.72
3447	NASDAQ	FFIV	Thu, Feb 14, 2013	101.83	102.03	100.31	100.89
3446	NASDAQ	FFIV	Wed, Feb 13, 2013	102.26	103.60	100.38	102.28
3445	NASDAQ	FFIV	Tue, Feb 12, 2013	103.29	103.74	101.88	102.15
3444	NASDAQ	FFIV	Mon, Feb 11, 2013	104.52	105.89	103.31	103.52
3443	NASDAQ	FFIV	Fri, Feb 8, 2013	105.16	106.66	104.54	105.25
3442	NASDAQ	FFIV	Thu, Feb 7, 2013	107.54	107.99	104.13	105.00
3441	NASDAQ	FFIV	Wed, Feb 6, 2013	105.75	107.75	105.68	107.66
3440	NASDAQ	FFIV	Tue, Feb 5, 2013	106.20	107.17	106.15	106.25
3439	NASDAQ	FFIV	Mon, Feb 4, 2013	105.48	107.82	104.65	105.70
3438	NASDAQ	FFIV	Fri, Feb 1, 2013	106.35	107.10	104.34	105.96
3437	NASDAQ	FFIV	Thu, Jan 31, 2013	105.79	106.24	103.55	104.88
3436	NASDAQ	FFIV	Wed, Jan 30, 2013	104.85	105.70	103.98	104.95
3435	NASDAQ	FFIV	Tue, Jan 29, 2013	103.57	105.12	101.40	104.81
3434	NASDAQ	FFIV	Mon, Jan 28, 2013	105.69	106.87	105.01	105.66
3433	NASDAQ	FFIV	Fri, Jan 25, 2013	103.54	106.17	103.54	105.43
3432	NASDAQ	FFIV	Thu, Jan 24, 2013	103.00	107.37	102.05	103.22
3431	NASDAQ	FFIV	Wed, Jan 23, 2013	97.33	99.05	96.07	98.81
3430	NASDAQ	FFIV	Tue, Jan 22, 2013	95.01	96.99	94.02	96.69
3429	NASDAQ	FFIV	Fri, Jan 18, 2013	98.18	98.55	96.84	96.89
3428	NASDAQ	FFIV	Thu, Jan 17, 2013	97.79	99.05	97.65	98.52
3427	NASDAQ	FFIV	Wed, Jan 16, 2013	97.44	98.15	96.52	97.32
3426	NASDAQ	FFIV	Tue, Jan 15, 2013	96.49	98.00	95.38	97.44
3425	NASDAQ	FFIV	Mon, Jan 14, 2013	97.73	98.92	96.93	97.19
3424	NASDAQ	FFIV	Fri, Jan 11, 2013	96.50	99.38	96.33	97.89
3423	NASDAQ	FFIV	Thu, Jan 10, 2013	96.33	97.13	94.89	95.71
3422	NASDAQ	FFIV	Wed, Jan 9, 2013	95.14	95.98	94.47	95.66
3421	NASDAQ	FFIV	Tue, Jan 8, 2013	96.24	96.95	93.20	95.01
3420	NASDAQ	FFIV	Mon, Jan 7, 2013	97.77	97.90	95.60	96.24
3419	NASDAQ	FFIV	Fri, Jan 4, 2013	97.74	99.36	96.77	97.53
3418	NASDAQ	FFIV	Thu, Jan 3, 2013	100.43	101.03	96.92	97.25
3417	NASDAQ	FFIV	Wed, Jan 2, 2013	100.03	101.89	99.58	101.11
3416	NASDAQ	FFIV	Mon, Dec 31, 2012	96.13	97.52	95.45	97.15
3415	NASDAQ	FFIV	Fri, Dec 28, 2012	96.17	97.01	95.39	96.14
3414	NASDAQ	FFIV	Thu, Dec 27, 2012	97.41	97.60	94.91	97.13
3413	NASDAQ	FFIV	Wed, Dec 26, 2012	96.25	99.39	96.03	97.35
3412	NASDAQ	FFIV	Mon, Dec 24, 2012	97.17	97.50	95.23	96.19
3411	NASDAQ	FFIV	Fri, Dec 21, 2012	95.83	98.51	94.76	97.46
3410	NASDAQ	FFIV	Thu, Dec 20, 2012	96.71	97.64	95.50	97.33
3409	NASDAQ	FFIV	Wed, Dec 19, 2012	97.03	98.45	96.12	96.44
3408	NASDAQ	FFIV	Tue, Dec 18, 2012	93.08	97.42	93.00	97.29
3407	NASDAQ	FFIV	Mon, Dec 17, 2012	90.70	92.66	90.00	92.60
3406	NASDAQ	FFIV	Fri, Dec 14, 2012	93.53	93.76	89.61	90.41
3405	NASDAQ	FFIV	Thu, Dec 13, 2012	93.95	93.95	91.48	93.73
3404	NASDAQ	FFIV	Wed, Dec 12, 2012	95.27	96.12	93.80	94.20
3403	NASDAQ	FFIV	Tue, Dec 11, 2012	94.41	95.45	94.24	94.92
3402	NASDAQ	FFIV	Mon, Dec 10, 2012	92.27	94.84	92.07	93.77
3401	NASDAQ	FFIV	Fri, Dec 7, 2012	92.91	93.13	90.92	92.37
3400	NASDAQ	FFIV	Thu, Dec 6, 2012	92.55	93.50	91.19	92.52
3399	NASDAQ	FFIV	Wed, Dec 5, 2012	92.73	93.68	91.50	92.96
3398	NASDAQ	FFIV	Tue, Dec 4, 2012	94.27	94.45	92.56	92.98
3397	NASDAQ	FFIV	Mon, Dec 3, 2012	94.18	95.36	93.52	93.94
3396	NASDAQ	FFIV	Fri, Nov 30, 2012	94.12	95.20	93.00	93.68
3395	NASDAQ	FFIV	Thu, Nov 29, 2012	93.24	94.57	92.82	93.97
3394	NASDAQ	FFIV	Wed, Nov 28, 2012	91.02	92.46	90.04	92.37
3393	NASDAQ	FFIV	Tue, Nov 27, 2012	92.03	93.44	91.75	91.83
3392	NASDAQ	FFIV	Mon, Nov 26, 2012	91.69	92.65	91.36	92.61
3391	NASDAQ	FFIV	Fri, Nov 23, 2012	89.97	92.44	89.97	92.16
3390	NASDAQ	FFIV	Wed, Nov 21, 2012	87.63	90.20	87.51	90.05
3389	NASDAQ	FFIV	Tue, Nov 20, 2012	88.32	88.32	86.62	87.48
3388	NASDAQ	FFIV	Mon, Nov 19, 2012	88.16	88.64	86.58	88.08
3387	NASDAQ	FFIV	Fri, Nov 16, 2012	88.11	88.42	85.21	86.64
3386	NASDAQ	FFIV	Thu, Nov 15, 2012	88.02	88.50	84.71	87.71
3385	NASDAQ	FFIV	Wed, Nov 14, 2012	88.20	90.82	86.98	87.50
3384	NASDAQ	FFIV	Tue, Nov 13, 2012	88.17	89.87	86.49	86.54
3383	NASDAQ	FFIV	Mon, Nov 12, 2012	88.15	88.57	85.17	86.14
3382	NASDAQ	FFIV	Fri, Nov 9, 2012	86.80	89.14	86.42	87.93
3381	NASDAQ	FFIV	Thu, Nov 8, 2012	88.74	89.78	86.50	86.76
3380	NASDAQ	FFIV	Wed, Nov 7, 2012	87.24	90.41	86.90	88.35
3379	NASDAQ	FFIV	Tue, Nov 6, 2012	85.56	88.15	85.28	87.67
3378	NASDAQ	FFIV	Mon, Nov 5, 2012	82.09	85.38	81.57	85.13
3377	NASDAQ	FFIV	Fri, Nov 2, 2012	85.28	86.18	82.16	82.59
3376	NASDAQ	FFIV	Thu, Nov 1, 2012	82.32	86.86	82.03	86.10
3375	NASDAQ	FFIV	Wed, Oct 31, 2012	82.00	83.13	81.61	82.59
3374	NASDAQ	FFIV	Fri, Oct 26, 2012	83.50	84.44	81.52	81.78
3373	NASDAQ	FFIV	Thu, Oct 25, 2012	82.80	83.95	81.07	83.00
3372	NASDAQ	FFIV	Wed, Oct 24, 2012	97.94	97.94	93.02	93.32
3371	NASDAQ	FFIV	Tue, Oct 23, 2012	94.77	96.72	93.65	95.54
3370	NASDAQ	FFIV	Mon, Oct 22, 2012	96.24	97.71	95.08	95.97
3369	NASDAQ	FFIV	Fri, Oct 19, 2012	98.58	99.42	95.78	95.84
3368	NASDAQ	FFIV	Thu, Oct 18, 2012	97.71	98.25	96.13	97.05
3367	NASDAQ	FFIV	Wed, Oct 17, 2012	98.75	99.69	97.07	97.33
3366	NASDAQ	FFIV	Tue, Oct 16, 2012	99.00	101.27	98.63	101.19
3365	NASDAQ	FFIV	Mon, Oct 15, 2012	97.71	98.39	96.40	98.31
3364	NASDAQ	FFIV	Fri, Oct 12, 2012	99.05	99.98	97.05	97.27
3363	NASDAQ	FFIV	Thu, Oct 11, 2012	100.29	101.47	97.80	98.79
3362	NASDAQ	FFIV	Wed, Oct 10, 2012	101.56	101.59	98.25	98.77
3361	NASDAQ	FFIV	Tue, Oct 9, 2012	103.52	103.75	100.50	102.08
3360	NASDAQ	FFIV	Mon, Oct 8, 2012	102.78	106.98	102.03	103.88
3359	NASDAQ	FFIV	Fri, Oct 5, 2012	105.54	107.08	102.82	103.43
3358	NASDAQ	FFIV	Thu, Oct 4, 2012	106.81	107.75	105.15	107.43
3357	NASDAQ	FFIV	Wed, Oct 3, 2012	107.22	108.37	106.22	107.00
3356	NASDAQ	FFIV	Tue, Oct 2, 2012	105.50	107.02	104.49	106.97
3355	NASDAQ	FFIV	Mon, Oct 1, 2012	105.72	106.60	104.01	104.69
3354	NASDAQ	FFIV	Fri, Sep 28, 2012	106.41	107.26	104.21	104.64
3353	NASDAQ	FFIV	Thu, Sep 27, 2012	106.00	107.63	105.25	106.50
3352	NASDAQ	FFIV	Wed, Sep 26, 2012	107.25	107.38	103.76	105.08
3351	NASDAQ	FFIV	Tue, Sep 25, 2012	109.78	111.00	106.72	107.06
3350	NASDAQ	FFIV	Mon, Sep 24, 2012	106.43	109.21	105.19	109.03
3349	NASDAQ	FFIV	Fri, Sep 21, 2012	110.00	110.95	107.46	107.88
3348	NASDAQ	FFIV	Thu, Sep 20, 2012	109.89	110.27	108.15	109.36
3347	NASDAQ	FFIV	Wed, Sep 19, 2012	109.38	110.93	108.11	110.57
3346	NASDAQ	FFIV	Tue, Sep 18, 2012	106.71	111.58	106.64	108.62
3345	NASDAQ	FFIV	Mon, Sep 17, 2012	103.35	105.95	102.41	104.46
3344	NASDAQ	FFIV	Fri, Sep 14, 2012	101.05	103.96	101.01	103.67
3343	NASDAQ	FFIV	Thu, Sep 13, 2012	97.39	101.19	97.10	100.39
3342	NASDAQ	FFIV	Wed, Sep 12, 2012	95.82	97.80	95.74	96.97
3341	NASDAQ	FFIV	Tue, Sep 11, 2012	96.53	96.84	94.52	95.31
3340	NASDAQ	FFIV	Mon, Sep 10, 2012	99.84	100.44	96.45	96.63
3339	NASDAQ	FFIV	Fri, Sep 7, 2012	99.05	102.00	98.70	100.27
3338	NASDAQ	FFIV	Thu, Sep 6, 2012	95.21	99.36	95.14	99.05
3337	NASDAQ	FFIV	Wed, Sep 5, 2012	94.30	95.77	93.77	94.49
3336	NASDAQ	FFIV	Tue, Sep 4, 2012	97.27	97.48	93.62	94.47
3335	NASDAQ	FFIV	Fri, Aug 31, 2012	98.76	99.00	95.91	97.49
3334	NASDAQ	FFIV	Thu, Aug 30, 2012	101.04	101.08	97.34	97.39
3333	NASDAQ	FFIV	Wed, Aug 29, 2012	101.00	102.63	100.53	102.09
3332	NASDAQ	FFIV	Tue, Aug 28, 2012	100.21	101.77	99.73	100.83
3331	NASDAQ	FFIV	Mon, Aug 27, 2012	99.48	100.93	98.05	100.49
3330	NASDAQ	FFIV	Fri, Aug 24, 2012	98.92	99.49	98.12	98.65
3329	NASDAQ	FFIV	Thu, Aug 23, 2012	99.71	100.98	98.26	99.02
3328	NASDAQ	FFIV	Wed, Aug 22, 2012	101.00	101.00	98.71	100.23
3327	NASDAQ	FFIV	Tue, Aug 21, 2012	102.44	103.37	101.08	102.31
3326	NASDAQ	FFIV	Mon, Aug 20, 2012	103.19	103.77	101.03	101.68
3325	NASDAQ	FFIV	Fri, Aug 17, 2012	104.37	104.88	102.40	103.56
3324	NASDAQ	FFIV	Thu, Aug 16, 2012	100.00	104.50	99.89	104.05
3323	NASDAQ	FFIV	Wed, Aug 15, 2012	97.62	99.74	97.00	99.29
3322	NASDAQ	FFIV	Tue, Aug 14, 2012	101.00	101.28	96.80	96.99
3321	NASDAQ	FFIV	Mon, Aug 13, 2012	101.89	102.08	99.79	100.72
3320	NASDAQ	FFIV	Fri, Aug 10, 2012	102.50	103.37	101.43	102.23
3319	NASDAQ	FFIV	Thu, Aug 9, 2012	101.66	103.90	101.52	103.21
3318	NASDAQ	FFIV	Wed, Aug 8, 2012	100.79	102.69	100.52	101.10
3317	NASDAQ	FFIV	Tue, Aug 7, 2012	97.85	103.87	97.68	101.62
3316	NASDAQ	FFIV	Mon, Aug 6, 2012	93.68	97.88	92.81	97.13
3315	NASDAQ	FFIV	Fri, Aug 3, 2012	92.83	93.80	91.90	92.78
3314	NASDAQ	FFIV	Thu, Aug 2, 2012	92.00	93.93	90.29	90.53
3313	NASDAQ	FFIV	Wed, Aug 1, 2012	94.44	94.47	92.90	93.91
3312	NASDAQ	FFIV	Tue, Jul 31, 2012	94.75	95.32	92.73	93.38
3311	NASDAQ	FFIV	Mon, Jul 30, 2012	97.70	98.50	94.71	95.28
3310	NASDAQ	FFIV	Fri, Jul 27, 2012	95.42	98.45	93.85	97.75
3309	NASDAQ	FFIV	Thu, Jul 26, 2012	93.92	96.76	93.11	94.55
3308	NASDAQ	FFIV	Wed, Jul 25, 2012	90.64	92.89	89.79	91.98
3307	NASDAQ	FFIV	Tue, Jul 24, 2012	93.10	93.27	88.30	89.44
3306	NASDAQ	FFIV	Mon, Jul 23, 2012	93.49	94.59	90.55	93.59
3305	NASDAQ	FFIV	Fri, Jul 20, 2012	101.51	102.05	95.94	96.10
3304	NASDAQ	FFIV	Thu, Jul 19, 2012	94.94	103.13	93.20	102.75
3303	NASDAQ	FFIV	Wed, Jul 18, 2012	93.26	99.54	93.26	98.59
3302	NASDAQ	FFIV	Tue, Jul 17, 2012	92.40	92.95	89.35	91.76
3301	NASDAQ	FFIV	Mon, Jul 16, 2012	90.99	93.23	90.51	92.11
3300	NASDAQ	FFIV	Fri, Jul 13, 2012	93.51	94.35	90.27	91.39
3299	NASDAQ	FFIV	Thu, Jul 12, 2012	91.13	94.04	88.37	93.47
3298	NASDAQ	FFIV	Wed, Jul 11, 2012	91.44	94.14	90.96	92.46
3297	NASDAQ	FFIV	Tue, Jul 10, 2012	93.85	94.99	90.82	91.36
3296	NASDAQ	FFIV	Mon, Jul 9, 2012	93.85	94.30	92.20	92.62
3295	NASDAQ	FFIV	Fri, Jul 6, 2012	97.21	97.66	93.04	94.49
3294	NASDAQ	FFIV	Thu, Jul 5, 2012	100.49	102.56	99.01	101.44
3293	NASDAQ	FFIV	Tue, Jul 3, 2012	98.26	101.88	98.07	100.64
3292	NASDAQ	FFIV	Mon, Jul 2, 2012	98.45	99.51	96.69	98.01
3291	NASDAQ	FFIV	Fri, Jun 29, 2012	96.58	99.65	96.41	99.56
3290	NASDAQ	FFIV	Thu, Jun 28, 2012	96.63	99.40	92.09	93.36
3289	NASDAQ	FFIV	Wed, Jun 27, 2012	96.70	98.07	96.57	97.80
3288	NASDAQ	FFIV	Tue, Jun 26, 2012	96.51	97.21	95.09	95.77
3287	NASDAQ	FFIV	Mon, Jun 25, 2012	97.63	97.78	95.50	95.97
3286	NASDAQ	FFIV	Fri, Jun 22, 2012	96.45	99.60	96.12	99.30
3285	NASDAQ	FFIV	Thu, Jun 21, 2012	100.84	101.12	95.25	95.49
3284	NASDAQ	FFIV	Wed, Jun 20, 2012	100.39	102.11	99.53	101.25
3283	NASDAQ	FFIV	Tue, Jun 19, 2012	101.85	103.35	99.95	100.39
3282	NASDAQ	FFIV	Mon, Jun 18, 2012	101.35	103.22	99.13	102.71
3281	NASDAQ	FFIV	Fri, Jun 15, 2012	101.17	102.97	100.07	102.16
3280	NASDAQ	FFIV	Thu, Jun 14, 2012	101.27	101.57	99.25	100.51
3279	NASDAQ	FFIV	Wed, Jun 13, 2012	101.43	102.47	100.32	101.10
3278	NASDAQ	FFIV	Tue, Jun 12, 2012	101.20	102.17	99.42	101.56
3277	NASDAQ	FFIV	Mon, Jun 11, 2012	104.10	104.97	99.83	100.12
3276	NASDAQ	FFIV	Fri, Jun 8, 2012	101.28	102.64	99.75	102.40
3275	NASDAQ	FFIV	Thu, Jun 7, 2012	105.18	107.19	101.30	101.55
3274	NASDAQ	FFIV	Wed, Jun 6, 2012	101.52	103.78	100.65	103.27
3273	NASDAQ	FFIV	Tue, Jun 5, 2012	96.77	101.20	96.45	100.89
3272	NASDAQ	FFIV	Mon, Jun 4, 2012	98.24	98.45	95.66	97.51
3271	NASDAQ	FFIV	Fri, Jun 1, 2012	100.00	101.88	96.95	97.31
3270	NASDAQ	FFIV	Thu, May 31, 2012	103.74	103.95	99.47	103.48
3269	NASDAQ	FFIV	Wed, May 30, 2012	107.24	108.09	105.15	107.54
3268	NASDAQ	FFIV	Tue, May 29, 2012	110.06	110.68	107.31	108.44
3267	NASDAQ	FFIV	Fri, May 25, 2012	108.70	110.75	107.90	109.04
3266	NASDAQ	FFIV	Thu, May 24, 2012	116.12	116.80	106.79	108.56
3265	NASDAQ	FFIV	Wed, May 23, 2012	115.20	118.30	113.92	117.84
3264	NASDAQ	FFIV	Tue, May 22, 2012	117.39	118.41	115.46	116.54
3263	NASDAQ	FFIV	Mon, May 21, 2012	112.04	117.88	111.30	117.43
3262	NASDAQ	FFIV	Fri, May 18, 2012	116.65	116.99	112.34	112.71
3261	NASDAQ	FFIV	Thu, May 17, 2012	118.35	119.19	116.32	116.47
3260	NASDAQ	FFIV	Wed, May 16, 2012	124.90	124.90	118.09	118.26
3259	NASDAQ	FFIV	Tue, May 15, 2012	125.81	126.58	123.29	123.88
3258	NASDAQ	FFIV	Mon, May 14, 2012	124.29	126.27	123.20	125.53
3257	NASDAQ	FFIV	Fri, May 11, 2012	123.00	127.47	122.35	125.91
3256	NASDAQ	FFIV	Thu, May 10, 2012	129.09	129.20	123.27	124.08
3255	NASDAQ	FFIV	Wed, May 9, 2012	127.41	130.50	125.60	129.39
3254	NASDAQ	FFIV	Tue, May 8, 2012	130.19	130.70	125.02	128.87
3253	NASDAQ	FFIV	Mon, May 7, 2012	131.00	133.40	130.71	131.61
3252	NASDAQ	FFIV	Fri, May 4, 2012	135.04	135.82	130.78	131.90
3251	NASDAQ	FFIV	Thu, May 3, 2012	136.00	138.67	135.39	136.23
3250	NASDAQ	FFIV	Wed, May 2, 2012	131.46	136.69	131.22	136.26
3249	NASDAQ	FFIV	Tue, May 1, 2012	132.94	135.78	132.70	133.68
3248	NASDAQ	FFIV	Mon, Apr 30, 2012	136.09	136.10	133.33	133.93
3247	NASDAQ	FFIV	Fri, Apr 27, 2012	133.43	136.94	132.66	136.11
3246	NASDAQ	FFIV	Thu, Apr 26, 2012	130.60	133.67	130.01	133.41
3245	NASDAQ	FFIV	Wed, Apr 25, 2012	129.70	130.85	127.07	130.72
3244	NASDAQ	FFIV	Tue, Apr 24, 2012	130.75	131.12	127.38	129.28
3243	NASDAQ	FFIV	Mon, Apr 23, 2012	130.24	131.88	128.50	130.85
3242	NASDAQ	FFIV	Fri, Apr 20, 2012	134.04	134.65	131.51	131.63
3241	NASDAQ	FFIV	Thu, Apr 19, 2012	133.79	139.20	131.30	133.98
3240	NASDAQ	FFIV	Wed, Apr 18, 2012	124.77	125.08	122.15	124.21
3239	NASDAQ	FFIV	Tue, Apr 17, 2012	123.44	124.99	122.93	123.75
3238	NASDAQ	FFIV	Mon, Apr 16, 2012	123.45	124.51	120.71	122.04
3237	NASDAQ	FFIV	Fri, Apr 13, 2012	124.38	124.73	121.77	122.12
3236	NASDAQ	FFIV	Thu, Apr 12, 2012	123.19	126.25	121.37	124.15
3235	NASDAQ	FFIV	Wed, Apr 11, 2012	122.90	125.16	120.01	122.65
3234	NASDAQ	FFIV	Tue, Apr 10, 2012	133.00	134.67	127.66	128.30
3233	NASDAQ	FFIV	Mon, Apr 9, 2012	132.56	133.81	131.19	132.88
3232	NASDAQ	FFIV	Thu, Apr 5, 2012	135.33	136.11	133.42	135.93
3231	NASDAQ	FFIV	Wed, Apr 4, 2012	136.90	137.88	134.24	136.11
3230	NASDAQ	FFIV	Tue, Apr 3, 2012	136.78	139.46	136.64	138.06
3229	NASDAQ	FFIV	Mon, Apr 2, 2012	135.05	137.59	134.11	136.66
3228	NASDAQ	FFIV	Fri, Mar 30, 2012	135.67	136.46	132.64	134.96
3227	NASDAQ	FFIV	Thu, Mar 29, 2012	132.81	135.15	132.20	134.86
3226	NASDAQ	FFIV	Wed, Mar 28, 2012	133.00	135.28	132.31	134.05
3225	NASDAQ	FFIV	Tue, Mar 27, 2012	134.94	135.93	134.00	134.11
3224	NASDAQ	FFIV	Mon, Mar 26, 2012	133.75	135.57	133.01	134.80
3223	NASDAQ	FFIV	Fri, Mar 23, 2012	132.38	132.50	130.47	132.13
3222	NASDAQ	FFIV	Thu, Mar 22, 2012	131.14	132.87	129.50	132.47
3221	NASDAQ	FFIV	Wed, Mar 21, 2012	130.20	132.40	129.37	131.36
3220	NASDAQ	FFIV	Tue, Mar 20, 2012	131.10	131.31	128.37	129.51
3219	NASDAQ	FFIV	Mon, Mar 19, 2012	132.64	135.84	132.15	132.73
3218	NASDAQ	FFIV	Fri, Mar 16, 2012	132.10	133.06	130.99	131.91
3217	NASDAQ	FFIV	Thu, Mar 15, 2012	132.00	134.00	130.70	132.31
3216	NASDAQ	FFIV	Wed, Mar 14, 2012	133.21	133.60	130.82	131.86
3215	NASDAQ	FFIV	Tue, Mar 13, 2012	126.85	132.75	126.70	132.72
3214	NASDAQ	FFIV	Mon, Mar 12, 2012	126.34	126.34	124.59	125.85
3213	NASDAQ	FFIV	Fri, Mar 9, 2012	124.60	126.36	123.50	125.61
3212	NASDAQ	FFIV	Thu, Mar 8, 2012	125.96	126.80	124.18	124.26
3211	NASDAQ	FFIV	Wed, Mar 7, 2012	122.50	125.57	122.50	124.75
3210	NASDAQ	FFIV	Tue, Mar 6, 2012	121.03	122.97	119.50	121.26
3209	NASDAQ	FFIV	Mon, Mar 5, 2012	126.97	127.40	123.70	124.49
3208	NASDAQ	FFIV	Fri, Mar 2, 2012	126.96	128.51	126.01	127.01
3207	NASDAQ	FFIV	Thu, Mar 1, 2012	125.74	127.60	125.03	127.33
3206	NASDAQ	FFIV	Wed, Feb 29, 2012	127.50	128.25	124.79	124.96
3205	NASDAQ	FFIV	Tue, Feb 28, 2012	128.51	128.67	125.71	127.02
3204	NASDAQ	FFIV	Mon, Feb 27, 2012	126.63	129.27	125.61	128.29
3203	NASDAQ	FFIV	Fri, Feb 24, 2012	129.98	130.27	126.96	127.48
3202	NASDAQ	FFIV	Thu, Feb 23, 2012	126.13	128.82	125.60	128.70
3201	NASDAQ	FFIV	Wed, Feb 22, 2012	125.00	126.79	123.57	126.58
3200	NASDAQ	FFIV	Tue, Feb 21, 2012	125.45	127.64	124.31	125.42
3199	NASDAQ	FFIV	Fri, Feb 17, 2012	127.41	127.98	124.59	124.92
3198	NASDAQ	FFIV	Thu, Feb 16, 2012	126.97	127.83	125.28	127.45
3197	NASDAQ	FFIV	Wed, Feb 15, 2012	126.00	129.66	126.00	126.72
3196	NASDAQ	FFIV	Tue, Feb 14, 2012	124.86	125.89	124.02	125.78
3195	NASDAQ	FFIV	Mon, Feb 13, 2012	125.16	125.94	123.50	125.00
3194	NASDAQ	FFIV	Fri, Feb 10, 2012	124.30	125.76	123.53	124.01
3193	NASDAQ	FFIV	Thu, Feb 9, 2012	126.00	126.00	123.52	125.75
3192	NASDAQ	FFIV	Wed, Feb 8, 2012	127.06	127.37	124.35	125.40
3191	NASDAQ	FFIV	Tue, Feb 7, 2012	124.92	127.81	124.18	126.40
3190	NASDAQ	FFIV	Mon, Feb 6, 2012	124.76	125.00	123.55	125.00
3189	NASDAQ	FFIV	Fri, Feb 3, 2012	121.90	125.00	121.58	124.77
3188	NASDAQ	FFIV	Thu, Feb 2, 2012	121.75	122.82	120.05	120.52
3187	NASDAQ	FFIV	Wed, Feb 1, 2012	121.17	123.45	119.50	122.42
3186	NASDAQ	FFIV	Tue, Jan 31, 2012	121.18	121.20	119.12	119.74
3185	NASDAQ	FFIV	Mon, Jan 30, 2012	119.00	121.00	117.75	120.10
3184	NASDAQ	FFIV	Fri, Jan 27, 2012	117.00	120.60	116.84	120.16
3183	NASDAQ	FFIV	Thu, Jan 26, 2012	123.45	124.02	119.85	120.82
3182	NASDAQ	FFIV	Wed, Jan 25, 2012	123.40	123.50	121.14	122.48
3181	NASDAQ	FFIV	Tue, Jan 24, 2012	120.65	124.29	119.94	123.10
3180	NASDAQ	FFIV	Mon, Jan 23, 2012	120.10	122.23	119.62	121.02
3179	NASDAQ	FFIV	Fri, Jan 20, 2012	119.00	121.50	118.60	120.27
3178	NASDAQ	FFIV	Thu, Jan 19, 2012	118.47	122.63	116.49	120.00
3177	NASDAQ	FFIV	Wed, Jan 18, 2012	106.61	109.24	106.19	108.46
3176	NASDAQ	FFIV	Tue, Jan 17, 2012	108.76	108.76	105.45	106.31
3175	NASDAQ	FFIV	Fri, Jan 13, 2012	109.69	110.06	106.01	106.78
3174	NASDAQ	FFIV	Thu, Jan 12, 2012	110.92	111.75	108.03	110.81
3173	NASDAQ	FFIV	Wed, Jan 11, 2012	109.91	111.85	109.65	110.72
3172	NASDAQ	FFIV	Tue, Jan 10, 2012	111.99	112.85	108.41	109.61
3171	NASDAQ	FFIV	Mon, Jan 9, 2012	107.60	112.26	107.60	110.49
3170	NASDAQ	FFIV	Fri, Jan 6, 2012	106.43	107.12	105.25	106.72
3169	NASDAQ	FFIV	Thu, Jan 5, 2012	104.02	105.38	102.75	105.23
3168	NASDAQ	FFIV	Wed, Jan 4, 2012	102.15	105.05	99.60	104.32
3167	NASDAQ	FFIV	Tue, Jan 3, 2012	108.48	109.95	105.11	105.94
3166	NASDAQ	FFIV	Fri, Dec 30, 2011	106.61	107.55	105.99	106.12
3165	NASDAQ	FFIV	Thu, Dec 29, 2011	106.21	107.13	105.11	107.00
3164	NASDAQ	FFIV	Wed, Dec 28, 2011	106.22	106.54	104.71	105.73
3163	NASDAQ	FFIV	Tue, Dec 27, 2011	105.91	107.16	105.31	106.54
3162	NASDAQ	FFIV	Fri, Dec 23, 2011	104.82	106.45	103.37	106.39
3161	NASDAQ	FFIV	Thu, Dec 22, 2011	102.79	105.81	102.65	104.48
3160	NASDAQ	FFIV	Wed, Dec 21, 2011	108.08	108.43	99.59	102.13
3159	NASDAQ	FFIV	Tue, Dec 20, 2011	107.07	110.72	106.04	109.39
3158	NASDAQ	FFIV	Mon, Dec 19, 2011	105.67	106.52	102.20	102.48
3157	NASDAQ	FFIV	Fri, Dec 16, 2011	106.01	108.75	104.77	104.83
3156	NASDAQ	FFIV	Thu, Dec 15, 2011	106.25	107.05	104.23	105.29
3155	NASDAQ	FFIV	Wed, Dec 14, 2011	109.36	109.50	103.60	104.65
3154	NASDAQ	FFIV	Tue, Dec 13, 2011	113.44	114.78	108.69	109.94
3153	NASDAQ	FFIV	Mon, Dec 12, 2011	112.93	113.34	111.10	112.36
3152	NASDAQ	FFIV	Fri, Dec 9, 2011	111.79	115.18	111.14	114.74
3151	NASDAQ	FFIV	Thu, Dec 8, 2011	113.43	113.55	110.67	111.09
3150	NASDAQ	FFIV	Wed, Dec 7, 2011	114.16	115.16	112.50	114.51
3149	NASDAQ	FFIV	Tue, Dec 6, 2011	115.79	116.21	113.00	114.32
3148	NASDAQ	FFIV	Mon, Dec 5, 2011	115.00	117.30	114.09	115.66
3147	NASDAQ	FFIV	Fri, Dec 2, 2011	112.00	113.51	111.26	112.42
3146	NASDAQ	FFIV	Thu, Dec 1, 2011	111.50	113.21	108.46	111.07
3145	NASDAQ	FFIV	Wed, Nov 30, 2011	107.30	113.23	107.00	113.03
3144	NASDAQ	FFIV	Tue, Nov 29, 2011	104.69	105.42	102.51	103.41
3143	NASDAQ	FFIV	Mon, Nov 28, 2011	100.80	104.74	100.79	104.66
3142	NASDAQ	FFIV	Fri, Nov 25, 2011	98.70	101.31	97.59	97.62
3141	NASDAQ	FFIV	Wed, Nov 23, 2011	102.06	102.34	98.21	99.53
3140	NASDAQ	FFIV	Tue, Nov 22, 2011	102.53	104.43	101.16	103.14
3139	NASDAQ	FFIV	Mon, Nov 21, 2011	104.03	104.06	100.82	102.73
3138	NASDAQ	FFIV	Fri, Nov 18, 2011	107.34	107.95	105.48	106.19
3137	NASDAQ	FFIV	Thu, Nov 17, 2011	110.50	110.72	104.75	107.10
3136	NASDAQ	FFIV	Wed, Nov 16, 2011	111.29	113.24	110.32	110.46
3135	NASDAQ	FFIV	Tue, Nov 15, 2011	110.41	113.60	109.60	112.61
3134	NASDAQ	FFIV	Mon, Nov 14, 2011	111.37	113.10	110.49	110.62
3133	NASDAQ	FFIV	Fri, Nov 11, 2011	108.33	111.68	108.04	111.19
3132	NASDAQ	FFIV	Thu, Nov 10, 2011	107.73	108.85	106.28	106.99
3131	NASDAQ	FFIV	Wed, Nov 9, 2011	106.33	108.59	104.05	105.77
3130	NASDAQ	FFIV	Tue, Nov 8, 2011	109.44	110.49	107.59	109.61
3129	NASDAQ	FFIV	Mon, Nov 7, 2011	109.52	109.76	106.74	108.56
3128	NASDAQ	FFIV	Fri, Nov 4, 2011	105.65	110.33	105.65	109.62
3127	NASDAQ	FFIV	Thu, Nov 3, 2011	106.04	107.69	102.59	106.94
3126	NASDAQ	FFIV	Wed, Nov 2, 2011	101.01	105.42	101.00	104.63
3125	NASDAQ	FFIV	Tue, Nov 1, 2011	100.28	101.98	97.71	100.56
3124	NASDAQ	FFIV	Mon, Oct 31, 2011	105.68	107.65	103.95	103.95
3123	NASDAQ	FFIV	Fri, Oct 28, 2011	104.41	107.95	103.76	107.63
3122	NASDAQ	FFIV	Thu, Oct 27, 2011	103.03	107.00	100.79	105.72
3121	NASDAQ	FFIV	Wed, Oct 26, 2011	97.25	103.00	96.56	101.26
3120	NASDAQ	FFIV	Tue, Oct 25, 2011	92.77	92.92	88.40	88.76
3119	NASDAQ	FFIV	Mon, Oct 24, 2011	89.13	93.99	89.13	93.42
3118	NASDAQ	FFIV	Fri, Oct 21, 2011	87.42	89.00	86.30	88.92
3117	NASDAQ	FFIV	Thu, Oct 20, 2011	87.60	87.60	84.79	86.72
3116	NASDAQ	FFIV	Wed, Oct 19, 2011	88.19	88.88	86.06	86.46
3115	NASDAQ	FFIV	Tue, Oct 18, 2011	87.48	89.39	85.36	88.50
3114	NASDAQ	FFIV	Mon, Oct 17, 2011	89.79	89.80	86.56	87.04
3113	NASDAQ	FFIV	Fri, Oct 14, 2011	88.45	90.22	87.86	90.07
3112	NASDAQ	FFIV	Thu, Oct 13, 2011	87.00	88.10	85.90	87.45
3111	NASDAQ	FFIV	Wed, Oct 12, 2011	88.54	88.90	86.45	87.80
3110	NASDAQ	FFIV	Tue, Oct 11, 2011	86.92	87.64	85.56	87.06
3109	NASDAQ	FFIV	Mon, Oct 10, 2011	86.70	88.44	85.00	87.31
3108	NASDAQ	FFIV	Fri, Oct 7, 2011	85.76	86.78	83.40	85.01
3107	NASDAQ	FFIV	Thu, Oct 6, 2011	82.45	85.81	81.74	85.75
3106	NASDAQ	FFIV	Wed, Oct 5, 2011	75.93	83.17	75.11	82.57
3105	NASDAQ	FFIV	Tue, Oct 4, 2011	70.36	77.80	70.21	77.63
3104	NASDAQ	FFIV	Mon, Oct 3, 2011	70.61	72.35	69.60	70.43
3103	NASDAQ	FFIV	Fri, Sep 30, 2011	73.26	74.12	71.05	71.05
3102	NASDAQ	FFIV	Thu, Sep 29, 2011	77.34	77.75	72.40	74.75
3101	NASDAQ	FFIV	Wed, Sep 28, 2011	78.02	78.69	75.63	75.85
3100	NASDAQ	FFIV	Tue, Sep 27, 2011	78.79	80.60	77.12	77.89
3099	NASDAQ	FFIV	Mon, Sep 26, 2011	74.60	77.50	72.50	77.38
3098	NASDAQ	FFIV	Fri, Sep 23, 2011	73.13	74.87	72.76	74.38
3097	NASDAQ	FFIV	Thu, Sep 22, 2011	74.13	75.32	70.83	74.20
3096	NASDAQ	FFIV	Wed, Sep 21, 2011	78.31	80.49	76.65	76.68
3095	NASDAQ	FFIV	Tue, Sep 20, 2011	83.20	83.92	78.09	78.17
3094	NASDAQ	FFIV	Mon, Sep 19, 2011	82.24	83.61	80.50	82.89
3093	NASDAQ	FFIV	Fri, Sep 16, 2011	84.60	86.16	82.35	83.72
3092	NASDAQ	FFIV	Thu, Sep 15, 2011	84.05	85.10	83.10	84.53
3091	NASDAQ	FFIV	Wed, Sep 14, 2011	80.70	84.50	80.23	83.22
3090	NASDAQ	FFIV	Tue, Sep 13, 2011	78.10	80.48	77.61	80.30
3089	NASDAQ	FFIV	Mon, Sep 12, 2011	73.03	77.60	72.81	77.52
3088	NASDAQ	FFIV	Fri, Sep 9, 2011	77.71	77.85	73.30	74.60
3087	NASDAQ	FFIV	Thu, Sep 8, 2011	79.77	80.60	77.66	78.44
3086	NASDAQ	FFIV	Wed, Sep 7, 2011	77.62	80.10	77.42	79.92
3085	NASDAQ	FFIV	Tue, Sep 6, 2011	73.57	76.39	72.31	76.03
3084	NASDAQ	FFIV	Fri, Sep 2, 2011	77.10	78.49	75.55	76.31
3083	NASDAQ	FFIV	Thu, Sep 1, 2011	81.50	82.44	78.64	79.13
3082	NASDAQ	FFIV	Wed, Aug 31, 2011	80.00	82.31	80.00	81.57
3081	NASDAQ	FFIV	Tue, Aug 30, 2011	77.91	79.85	77.02	79.33
3080	NASDAQ	FFIV	Mon, Aug 29, 2011	78.29	78.81	76.33	78.72
3079	NASDAQ	FFIV	Fri, Aug 26, 2011	71.40	75.74	71.20	75.49
3078	NASDAQ	FFIV	Thu, Aug 25, 2011	75.97	76.27	71.40	71.72
3077	NASDAQ	FFIV	Wed, Aug 24, 2011	73.66	74.74	70.64	73.46
3076	NASDAQ	FFIV	Tue, Aug 23, 2011	69.42	73.95	69.01	73.94
3075	NASDAQ	FFIV	Mon, Aug 22, 2011	71.66	71.98	69.04	69.25
3074	NASDAQ	FFIV	Fri, Aug 19, 2011	70.25	72.81	69.20	69.32
3073	NASDAQ	FFIV	Thu, Aug 18, 2011	74.00	74.06	70.06	71.30
3072	NASDAQ	FFIV	Wed, Aug 17, 2011	81.61	81.73	77.50	78.72
3071	NASDAQ	FFIV	Tue, Aug 16, 2011	82.61	83.23	79.58	81.27
3070	NASDAQ	FFIV	Mon, Aug 15, 2011	84.00	85.16	82.68	83.65
3069	NASDAQ	FFIV	Fri, Aug 12, 2011	79.55	83.08	78.21	81.90
3068	NASDAQ	FFIV	Thu, Aug 11, 2011	73.87	77.55	73.87	76.12
3067	NASDAQ	FFIV	Wed, Aug 10, 2011	74.70	76.48	72.57	72.93
3066	NASDAQ	FFIV	Tue, Aug 9, 2011	77.08	78.38	70.99	76.52
3065	NASDAQ	FFIV	Mon, Aug 8, 2011	77.97	81.28	74.95	75.26
3064	NASDAQ	FFIV	Fri, Aug 5, 2011	88.34	88.50	81.67	82.94
3063	NASDAQ	FFIV	Thu, Aug 4, 2011	91.72	93.27	86.45	86.52
3062	NASDAQ	FFIV	Wed, Aug 3, 2011	90.52	93.70	89.11	93.36
3061	NASDAQ	FFIV	Tue, Aug 2, 2011	92.01	94.99	90.05	90.19
3060	NASDAQ	FFIV	Mon, Aug 1, 2011	95.52	96.39	91.92	93.49
3059	NASDAQ	FFIV	Fri, Jul 29, 2011	93.35	95.58	92.30	93.48
3058	NASDAQ	FFIV	Thu, Jul 28, 2011	95.34	96.50	93.84	94.27
3057	NASDAQ	FFIV	Wed, Jul 27, 2011	98.00	98.00	94.62	94.90
3056	NASDAQ	FFIV	Tue, Jul 26, 2011	98.69	100.20	98.16	99.31
3055	NASDAQ	FFIV	Mon, Jul 25, 2011	99.80	100.98	97.25	97.50
3054	NASDAQ	FFIV	Fri, Jul 22, 2011	99.76	102.45	99.57	101.20
3053	NASDAQ	FFIV	Thu, Jul 21, 2011	102.81	104.00	98.10	98.87
3052	NASDAQ	FFIV	Wed, Jul 20, 2011	116.00	116.00	110.45	111.44
3051	NASDAQ	FFIV	Tue, Jul 19, 2011	113.33	118.69	113.00	118.65
3050	NASDAQ	FFIV	Mon, Jul 18, 2011	113.44	115.20	111.29	111.82
3049	NASDAQ	FFIV	Fri, Jul 15, 2011	112.41	113.99	110.66	113.94
3048	NASDAQ	FFIV	Thu, Jul 14, 2011	113.65	115.50	109.92	110.96
3047	NASDAQ	FFIV	Wed, Jul 13, 2011	111.78	115.08	111.78	112.72
3046	NASDAQ	FFIV	Tue, Jul 12, 2011	112.26	112.49	108.05	110.40
3045	NASDAQ	FFIV	Mon, Jul 11, 2011	115.54	117.17	112.24	112.78
3044	NASDAQ	FFIV	Fri, Jul 8, 2011	114.76	117.00	114.20	116.42
3043	NASDAQ	FFIV	Thu, Jul 7, 2011	117.00	119.69	116.90	117.64
3042	NASDAQ	FFIV	Wed, Jul 6, 2011	113.29	116.75	113.29	115.82
3041	NASDAQ	FFIV	Tue, Jul 5, 2011	113.01	113.83	111.37	113.51
3040	NASDAQ	FFIV	Fri, Jul 1, 2011	110.83	113.33	110.13	113.16
3039	NASDAQ	FFIV	Thu, Jun 30, 2011	110.95	111.80	110.00	110.25
3038	NASDAQ	FFIV	Wed, Jun 29, 2011	109.12	111.90	107.50	111.15
3037	NASDAQ	FFIV	Tue, Jun 28, 2011	110.50	111.97	107.90	108.78
3036	NASDAQ	FFIV	Mon, Jun 27, 2011	106.66	110.25	105.73	109.54
3035	NASDAQ	FFIV	Fri, Jun 24, 2011	107.10	107.59	105.01	106.10
3034	NASDAQ	FFIV	Thu, Jun 23, 2011	101.41	107.66	101.03	107.62
3033	NASDAQ	FFIV	Wed, Jun 22, 2011	105.65	108.40	104.68	104.81
3032	NASDAQ	FFIV	Tue, Jun 21, 2011	99.17	103.27	98.50	103.00
3031	NASDAQ	FFIV	Mon, Jun 20, 2011	96.65	98.65	96.21	98.18
3030	NASDAQ	FFIV	Fri, Jun 17, 2011	101.93	102.32	96.93	97.20
3029	NASDAQ	FFIV	Thu, Jun 16, 2011	103.87	104.84	98.75	100.09
3028	NASDAQ	FFIV	Wed, Jun 15, 2011	105.14	107.22	103.00	103.61
3027	NASDAQ	FFIV	Tue, Jun 14, 2011	106.32	107.55	105.24	106.64
3026	NASDAQ	FFIV	Mon, Jun 13, 2011	105.53	107.50	104.03	104.29
3025	NASDAQ	FFIV	Fri, Jun 10, 2011	108.73	109.62	104.79	105.39
3024	NASDAQ	FFIV	Thu, Jun 9, 2011	110.87	111.40	108.17	108.93
3023	NASDAQ	FFIV	Wed, Jun 8, 2011	111.04	112.00	110.07	111.04
3022	NASDAQ	FFIV	Tue, Jun 7, 2011	108.99	112.61	106.99	112.01
3021	NASDAQ	FFIV	Mon, Jun 6, 2011	109.60	110.58	106.97	107.06
3020	NASDAQ	FFIV	Fri, Jun 3, 2011	109.86	111.66	109.03	109.70
3019	NASDAQ	FFIV	Thu, Jun 2, 2011	109.53	113.45	109.49	111.56
3018	NASDAQ	FFIV	Wed, Jun 1, 2011	112.10	114.90	108.93	109.40
3017	NASDAQ	FFIV	Tue, May 31, 2011	114.24	114.54	112.11	113.58
3016	NASDAQ	FFIV	Fri, May 27, 2011	107.75	113.22	107.25	112.85
3015	NASDAQ	FFIV	Thu, May 26, 2011	104.00	107.48	103.62	107.17
3014	NASDAQ	FFIV	Wed, May 25, 2011	102.41	104.91	101.75	104.29
3013	NASDAQ	FFIV	Tue, May 24, 2011	105.41	105.50	102.27	102.38
3012	NASDAQ	FFIV	Mon, May 23, 2011	105.47	106.52	104.12	104.76
3011	NASDAQ	FFIV	Fri, May 20, 2011	108.48	109.22	106.76	106.96
3010	NASDAQ	FFIV	Thu, May 19, 2011	109.27	109.35	106.54	108.18
3009	NASDAQ	FFIV	Wed, May 18, 2011	103.82	109.51	103.82	108.52
3008	NASDAQ	FFIV	Tue, May 17, 2011	104.55	106.45	102.60	103.84
3007	NASDAQ	FFIV	Mon, May 16, 2011	103.99	106.98	103.75	105.03
3006	NASDAQ	FFIV	Fri, May 13, 2011	105.60	107.89	104.62	104.64
3005	NASDAQ	FFIV	Thu, May 12, 2011	103.48	106.12	102.16	105.76
3004	NASDAQ	FFIV	Wed, May 11, 2011	104.11	106.29	102.94	103.81
3003	NASDAQ	FFIV	Tue, May 10, 2011	103.91	104.87	102.35	104.39
3002	NASDAQ	FFIV	Mon, May 9, 2011	101.26	103.54	100.26	103.37
3001	NASDAQ	FFIV	Fri, May 6, 2011	101.95	102.99	100.25	100.90
3000	NASDAQ	FFIV	Thu, May 5, 2011	99.79	102.77	99.50	100.49
2999	NASDAQ	FFIV	Wed, May 4, 2011	100.66	101.98	97.26	99.72
2998	NASDAQ	FFIV	Tue, May 3, 2011	99.81	101.36	99.12	100.55
2997	NASDAQ	FFIV	Mon, May 2, 2011	100.42	101.85	99.72	100.19
2996	NASDAQ	FFIV	Fri, Apr 29, 2011	102.98	102.98	100.66	101.36
2995	NASDAQ	FFIV	Thu, Apr 28, 2011	105.36	106.45	102.23	102.78
2994	NASDAQ	FFIV	Wed, Apr 27, 2011	104.03	106.24	103.89	105.38
2993	NASDAQ	FFIV	Tue, Apr 26, 2011	105.99	106.00	102.64	103.97
2992	NASDAQ	FFIV	Mon, Apr 25, 2011	106.39	109.15	105.52	105.71
2991	NASDAQ	FFIV	Thu, Apr 21, 2011	110.89	111.63	105.29	106.87
2990	NASDAQ	FFIV	Wed, Apr 20, 2011	95.73	99.80	94.41	99.74
2989	NASDAQ	FFIV	Tue, Apr 19, 2011	93.30	94.37	92.33	92.92
2988	NASDAQ	FFIV	Mon, Apr 18, 2011	94.03	94.03	92.20	93.53
2987	NASDAQ	FFIV	Fri, Apr 15, 2011	96.23	96.23	94.57	94.69
2986	NASDAQ	FFIV	Thu, Apr 14, 2011	95.80	96.45	94.30	96.17
2985	NASDAQ	FFIV	Wed, Apr 13, 2011	96.73	97.73	95.38	96.70
2984	NASDAQ	FFIV	Tue, Apr 12, 2011	93.59	94.29	92.03	93.77
2983	NASDAQ	FFIV	Mon, Apr 11, 2011	94.92	95.98	93.76	94.50
2982	NASDAQ	FFIV	Fri, Apr 8, 2011	96.08	96.45	94.48	95.18
2981	NASDAQ	FFIV	Thu, Apr 7, 2011	94.20	95.20	93.00	94.61
2980	NASDAQ	FFIV	Wed, Apr 6, 2011	93.95	95.37	93.04	94.39
2979	NASDAQ	FFIV	Tue, Apr 5, 2011	94.33	94.67	93.23	93.35
2978	NASDAQ	FFIV	Mon, Apr 4, 2011	94.24	95.54	93.60	94.15
2977	NASDAQ	FFIV	Fri, Apr 1, 2011	100.58	100.72	93.41	93.56
2976	NASDAQ	FFIV	Thu, Mar 31, 2011	101.00	103.00	100.02	102.57
2975	NASDAQ	FFIV	Wed, Mar 30, 2011	98.51	101.85	98.51	100.70
2974	NASDAQ	FFIV	Tue, Mar 29, 2011	93.79	98.13	93.41	97.40
2973	NASDAQ	FFIV	Mon, Mar 28, 2011	96.60	96.85	93.69	93.76
2972	NASDAQ	FFIV	Fri, Mar 25, 2011	95.00	96.96	95.00	95.67
2971	NASDAQ	FFIV	Thu, Mar 24, 2011	96.12	96.71	93.45	94.88
2970	NASDAQ	FFIV	Wed, Mar 23, 2011	91.86	96.42	91.86	95.67
2969	NASDAQ	FFIV	Tue, Mar 22, 2011	95.17	96.60	91.10	91.67
2968	NASDAQ	FFIV	Mon, Mar 21, 2011	98.66	98.66	95.21	95.60
2967	NASDAQ	FFIV	Fri, Mar 18, 2011	104.85	105.22	96.91	96.92
2966	NASDAQ	FFIV	Thu, Mar 17, 2011	108.63	108.87	103.00	103.36
2965	NASDAQ	FFIV	Wed, Mar 16, 2011	111.22	112.88	106.56	106.65
2964	NASDAQ	FFIV	Tue, Mar 15, 2011	105.21	111.02	104.90	110.67
2963	NASDAQ	FFIV	Mon, Mar 14, 2011	110.09	112.20	108.00	108.97
2962	NASDAQ	FFIV	Fri, Mar 11, 2011	109.30	111.41	108.12	111.00
2961	NASDAQ	FFIV	Thu, Mar 10, 2011	106.39	111.33	105.13	110.06
2960	NASDAQ	FFIV	Wed, Mar 9, 2011	109.44	109.62	106.86	108.17
2959	NASDAQ	FFIV	Tue, Mar 8, 2011	108.44	112.43	108.27	110.61
2958	NASDAQ	FFIV	Mon, Mar 7, 2011	114.16	114.53	108.00	108.70
2957	NASDAQ	FFIV	Fri, Mar 4, 2011	114.61	115.50	112.55	113.82
2956	NASDAQ	FFIV	Thu, Mar 3, 2011	115.35	116.48	113.75	114.35
2955	NASDAQ	FFIV	Wed, Mar 2, 2011	112.68	116.50	112.63	113.20
2954	NASDAQ	FFIV	Tue, Mar 1, 2011	118.58	118.60	112.46	113.38
2953	NASDAQ	FFIV	Mon, Feb 28, 2011	120.66	120.96	116.58	118.01
2952	NASDAQ	FFIV	Fri, Feb 25, 2011	121.00	122.65	118.64	120.18
2951	NASDAQ	FFIV	Thu, Feb 24, 2011	112.06	117.30	110.74	117.06
2950	NASDAQ	FFIV	Wed, Feb 23, 2011	114.52	116.47	110.69	111.99
2949	NASDAQ	FFIV	Tue, Feb 22, 2011	118.59	118.74	115.00	115.11
2948	NASDAQ	FFIV	Fri, Feb 18, 2011	123.66	123.69	120.28	120.85
2947	NASDAQ	FFIV	Thu, Feb 17, 2011	124.93	125.00	122.75	122.93
2946	NASDAQ	FFIV	Wed, Feb 16, 2011	127.21	127.36	124.76	125.68
2945	NASDAQ	FFIV	Tue, Feb 15, 2011	129.48	129.92	125.72	126.37
2944	NASDAQ	FFIV	Mon, Feb 14, 2011	126.74	129.00	126.70	128.42
2943	NASDAQ	FFIV	Fri, Feb 11, 2011	127.10	128.90	126.11	126.62
2942	NASDAQ	FFIV	Thu, Feb 10, 2011	121.44	127.95	121.00	127.00
2941	NASDAQ	FFIV	Wed, Feb 9, 2011	123.14	124.45	121.07	123.66
2940	NASDAQ	FFIV	Tue, Feb 8, 2011	124.00	125.35	122.25	123.52
2939	NASDAQ	FFIV	Mon, Feb 7, 2011	124.43	127.96	123.41	124.23
2938	NASDAQ	FFIV	Fri, Feb 4, 2011	120.15	123.90	119.50	123.64
2937	NASDAQ	FFIV	Thu, Feb 3, 2011	113.85	118.65	113.85	118.21
2936	NASDAQ	FFIV	Wed, Feb 2, 2011	107.81	113.74	107.81	113.51
2935	NASDAQ	FFIV	Tue, Feb 1, 2011	109.56	111.00	108.75	109.96
2934	NASDAQ	FFIV	Mon, Jan 31, 2011	110.24	110.75	107.91	108.38
2933	NASDAQ	FFIV	Fri, Jan 28, 2011	112.82	113.18	107.80	109.58
2932	NASDAQ	FFIV	Thu, Jan 27, 2011	109.59	112.50	109.49	110.94
2931	NASDAQ	FFIV	Wed, Jan 26, 2011	108.78	110.00	107.06	108.81
2930	NASDAQ	FFIV	Tue, Jan 25, 2011	104.75	107.95	102.66	107.53
2929	NASDAQ	FFIV	Mon, Jan 24, 2011	108.86	110.46	104.80	106.56
2928	NASDAQ	FFIV	Fri, Jan 21, 2011	111.73	113.82	109.66	109.97
2927	NASDAQ	FFIV	Thu, Jan 20, 2011	111.19	114.75	106.10	109.15
2926	NASDAQ	FFIV	Wed, Jan 19, 2011	141.89	143.60	135.60	138.78
2925	NASDAQ	FFIV	Tue, Jan 18, 2011	144.42	145.73	139.77	141.78
2924	NASDAQ	FFIV	Fri, Jan 14, 2011	144.47	145.00	141.45	144.17
2923	NASDAQ	FFIV	Thu, Jan 13, 2011	142.08	145.76	141.37	143.95
2922	NASDAQ	FFIV	Wed, Jan 12, 2011	143.85	143.85	141.62	142.61
2921	NASDAQ	FFIV	Tue, Jan 11, 2011	144.00	144.10	141.10	142.65
2920	NASDAQ	FFIV	Mon, Jan 10, 2011	138.17	143.55	138.07	142.69
2919	NASDAQ	FFIV	Fri, Jan 7, 2011	138.15	139.00	135.50	138.35
2918	NASDAQ	FFIV	Thu, Jan 6, 2011	137.89	139.20	135.76	138.07
2917	NASDAQ	FFIV	Wed, Jan 5, 2011	131.80	137.30	131.80	137.29
2916	NASDAQ	FFIV	Tue, Jan 4, 2011	135.19	135.96	131.59	132.07
2915	NASDAQ	FFIV	Mon, Jan 3, 2011	132.89	137.69	132.77	134.33
2914	NASDAQ	FFIV	Fri, Dec 31, 2010	132.35	132.44	129.14	130.16
2913	NASDAQ	FFIV	Thu, Dec 30, 2010	133.38	133.80	132.25	132.41
2912	NASDAQ	FFIV	Wed, Dec 29, 2010	133.63	134.65	132.02	133.68
2911	NASDAQ	FFIV	Tue, Dec 28, 2010	135.08	135.63	133.05	133.38
2910	NASDAQ	FFIV	Mon, Dec 27, 2010	135.26	135.70	133.02	134.90
2909	NASDAQ	FFIV	Thu, Dec 23, 2010	136.09	136.25	134.60	135.60
2908	NASDAQ	FFIV	Wed, Dec 22, 2010	136.76	137.00	134.83	136.17
2907	NASDAQ	FFIV	Tue, Dec 21, 2010	136.06	136.99	133.93	136.64
2906	NASDAQ	FFIV	Mon, Dec 20, 2010	136.75	136.99	133.34	135.60
2905	NASDAQ	FFIV	Fri, Dec 17, 2010	135.01	138.24	132.63	136.01
2904	NASDAQ	FFIV	Thu, Dec 16, 2010	130.96	134.38	129.59	134.07
2903	NASDAQ	FFIV	Wed, Dec 15, 2010	133.05	135.99	130.13	130.38
2902	NASDAQ	FFIV	Tue, Dec 14, 2010	139.41	140.22	132.82	133.65
2901	NASDAQ	FFIV	Mon, Dec 13, 2010	143.72	143.75	138.71	139.06
2900	NASDAQ	FFIV	Fri, Dec 10, 2010	142.94	143.55	138.68	143.09
2899	NASDAQ	FFIV	Thu, Dec 9, 2010	138.30	139.33	136.00	138.92
2898	NASDAQ	FFIV	Wed, Dec 8, 2010	138.32	139.17	135.72	137.17
2897	NASDAQ	FFIV	Tue, Dec 7, 2010	142.34	143.00	137.32	137.61
2896	NASDAQ	FFIV	Mon, Dec 6, 2010	139.48	140.58	137.61	139.80
2895	NASDAQ	FFIV	Fri, Dec 3, 2010	135.84	141.62	135.52	139.28
2894	NASDAQ	FFIV	Thu, Dec 2, 2010	138.66	139.59	135.84	137.15
2893	NASDAQ	FFIV	Wed, Dec 1, 2010	134.11	139.88	134.11	138.96
2892	NASDAQ	FFIV	Tue, Nov 30, 2010	132.43	133.00	131.26	131.88
2891	NASDAQ	FFIV	Mon, Nov 29, 2010	134.67	136.00	131.93	134.18
2890	NASDAQ	FFIV	Fri, Nov 26, 2010	131.11	135.23	130.56	135.04
2889	NASDAQ	FFIV	Wed, Nov 24, 2010	132.25	133.70	131.09	132.55
2888	NASDAQ	FFIV	Tue, Nov 23, 2010	129.65	131.50	127.21	129.14
2887	NASDAQ	FFIV	Mon, Nov 22, 2010	122.51	132.20	122.13	131.94
2886	NASDAQ	FFIV	Fri, Nov 19, 2010	121.18	123.63	119.70	122.69
2885	NASDAQ	FFIV	Thu, Nov 18, 2010	117.99	121.90	117.73	120.51
2884	NASDAQ	FFIV	Wed, Nov 17, 2010	116.52	118.90	112.10	115.01
2883	NASDAQ	FFIV	Tue, Nov 16, 2010	118.43	120.30	115.37	115.95
2882	NASDAQ	FFIV	Mon, Nov 15, 2010	124.36	124.68	118.91	119.55
2881	NASDAQ	FFIV	Fri, Nov 12, 2010	123.21	127.95	121.11	123.86
2880	NASDAQ	FFIV	Thu, Nov 11, 2010	119.19	123.99	117.43	123.70
2879	NASDAQ	FFIV	Wed, Nov 10, 2010	120.26	124.85	119.77	122.89
2878	NASDAQ	FFIV	Tue, Nov 9, 2010	122.94	124.00	119.84	120.42
2877	NASDAQ	FFIV	Mon, Nov 8, 2010	122.86	124.31	120.85	122.82
2876	NASDAQ	FFIV	Fri, Nov 5, 2010	121.92	124.22	119.32	123.00
2875	NASDAQ	FFIV	Thu, Nov 4, 2010	124.53	125.39	120.38	120.89
2874	NASDAQ	FFIV	Wed, Nov 3, 2010	116.51	122.96	116.51	122.92
2873	NASDAQ	FFIV	Tue, Nov 2, 2010	115.22	118.37	115.19	117.35
2872	NASDAQ	FFIV	Mon, Nov 1, 2010	117.98	118.24	115.30	116.37
2871	NASDAQ	FFIV	Fri, Oct 29, 2010	116.77	119.88	116.53	117.70
2870	NASDAQ	FFIV	Thu, Oct 28, 2010	117.95	118.47	114.60	116.78
2869	NASDAQ	FFIV	Wed, Oct 27, 2010	111.79	118.99	111.53	117.58
2868	NASDAQ	FFIV	Tue, Oct 26, 2010	100.32	103.75	99.27	102.54
2867	NASDAQ	FFIV	Mon, Oct 25, 2010	100.00	101.95	99.95	100.83
2866	NASDAQ	FFIV	Fri, Oct 22, 2010	93.23	98.54	93.01	98.45
2865	NASDAQ	FFIV	Thu, Oct 21, 2010	92.50	94.10	91.52	92.82
2864	NASDAQ	FFIV	Wed, Oct 20, 2010	90.80	93.26	89.05	91.93
2863	NASDAQ	FFIV	Tue, Oct 19, 2010	91.00	92.47	89.05	90.99
2862	NASDAQ	FFIV	Mon, Oct 18, 2010	97.23	97.45	91.57	93.17
2861	NASDAQ	FFIV	Fri, Oct 15, 2010	96.35	97.75	94.83	97.20
2860	NASDAQ	FFIV	Thu, Oct 14, 2010	97.40	97.43	95.00	95.66
2859	NASDAQ	FFIV	Wed, Oct 13, 2010	96.64	97.69	95.00	96.74
2858	NASDAQ	FFIV	Tue, Oct 12, 2010	91.62	96.68	90.59	95.61
2857	NASDAQ	FFIV	Mon, Oct 11, 2010	95.63	96.14	90.63	91.18
2856	NASDAQ	FFIV	Fri, Oct 8, 2010	94.15	95.25	90.12	94.69
2855	NASDAQ	FFIV	Thu, Oct 7, 2010	98.20	100.88	94.10	98.98
2854	NASDAQ	FFIV	Wed, Oct 6, 2010	108.50	109.80	96.87	97.54
2853	NASDAQ	FFIV	Tue, Oct 5, 2010	107.85	112.05	107.51	111.50
2852	NASDAQ	FFIV	Mon, Oct 4, 2010	103.65	109.00	103.16	105.89
2851	NASDAQ	FFIV	Fri, Oct 1, 2010	104.82	105.27	101.65	103.29
2850	NASDAQ	FFIV	Thu, Sep 30, 2010	105.09	107.30	102.56	103.81
2849	NASDAQ	FFIV	Wed, Sep 29, 2010	104.12	105.50	102.96	104.41
2848	NASDAQ	FFIV	Tue, Sep 28, 2010	103.66	105.50	100.80	104.06
2847	NASDAQ	FFIV	Mon, Sep 27, 2010	103.50	104.10	101.19	103.23
2846	NASDAQ	FFIV	Fri, Sep 24, 2010	104.24	105.72	102.81	103.07
2845	NASDAQ	FFIV	Thu, Sep 23, 2010	99.17	104.10	99.04	102.49
2844	NASDAQ	FFIV	Wed, Sep 22, 2010	102.63	103.82	99.61	100.49
2843	NASDAQ	FFIV	Tue, Sep 21, 2010	104.91	104.91	102.03	103.38
2842	NASDAQ	FFIV	Mon, Sep 20, 2010	101.96	105.20	100.99	104.64
2841	NASDAQ	FFIV	Fri, Sep 17, 2010	100.56	101.45	99.33	100.98
2840	NASDAQ	FFIV	Thu, Sep 16, 2010	99.32	100.92	98.00	100.52
2839	NASDAQ	FFIV	Wed, Sep 15, 2010	99.13	99.73	97.20	99.14
2838	NASDAQ	FFIV	Tue, Sep 14, 2010	98.47	100.17	97.57	98.66
2837	NASDAQ	FFIV	Mon, Sep 13, 2010	96.31	99.72	95.91	98.87
2836	NASDAQ	FFIV	Fri, Sep 10, 2010	95.63	95.63	92.75	94.15
2835	NASDAQ	FFIV	Thu, Sep 9, 2010	97.00	98.01	94.70	95.73
2834	NASDAQ	FFIV	Wed, Sep 8, 2010	94.37	97.05	93.56	96.36
2833	NASDAQ	FFIV	Tue, Sep 7, 2010	93.22	94.43	92.25	93.52
2832	NASDAQ	FFIV	Fri, Sep 3, 2010	92.72	94.48	92.00	93.80
2831	NASDAQ	FFIV	Thu, Sep 2, 2010	91.22	91.69	89.83	91.11
2830	NASDAQ	FFIV	Wed, Sep 1, 2010	89.84	91.17	89.21	90.74
2829	NASDAQ	FFIV	Tue, Aug 31, 2010	88.58	89.21	86.46	87.43
2828	NASDAQ	FFIV	Mon, Aug 30, 2010	89.09	90.97	89.00	89.24
2827	NASDAQ	FFIV	Fri, Aug 27, 2010	88.70	89.89	86.00	89.02
2826	NASDAQ	FFIV	Thu, Aug 26, 2010	87.88	89.60	87.35	87.66
2825	NASDAQ	FFIV	Wed, Aug 25, 2010	85.63	87.08	84.01	86.89
2824	NASDAQ	FFIV	Tue, Aug 24, 2010	87.56	87.64	85.57	86.27
2823	NASDAQ	FFIV	Mon, Aug 23, 2010	90.76	91.60	88.76	89.27
2822	NASDAQ	FFIV	Fri, Aug 20, 2010	88.12	91.63	88.08	91.04
2821	NASDAQ	FFIV	Thu, Aug 19, 2010	88.46	89.60	88.12	88.73
2820	NASDAQ	FFIV	Wed, Aug 18, 2010	88.52	89.52	87.89	88.86
2819	NASDAQ	FFIV	Tue, Aug 17, 2010	85.21	89.77	84.70	87.91
2818	NASDAQ	FFIV	Mon, Aug 16, 2010	82.96	85.19	82.34	83.89
2817	NASDAQ	FFIV	Fri, Aug 13, 2010	82.83	84.96	82.27	83.88
2816	NASDAQ	FFIV	Thu, Aug 12, 2010	82.47	84.68	80.00	82.77
2815	NASDAQ	FFIV	Wed, Aug 11, 2010	89.56	89.94	86.01	86.82
2814	NASDAQ	FFIV	Tue, Aug 10, 2010	90.84	92.70	89.99	92.23
2813	NASDAQ	FFIV	Mon, Aug 9, 2010	89.40	91.97	88.75	91.41
2812	NASDAQ	FFIV	Fri, Aug 6, 2010	87.49	89.50	86.72	88.48
2811	NASDAQ	FFIV	Thu, Aug 5, 2010	89.51	90.83	88.37	88.95
2810	NASDAQ	FFIV	Wed, Aug 4, 2010	88.51	90.00	87.87	89.82
2809	NASDAQ	FFIV	Tue, Aug 3, 2010	88.14	89.27	87.51	88.59
2808	NASDAQ	FFIV	Mon, Aug 2, 2010	87.96	90.25	87.01	88.60
2807	NASDAQ	FFIV	Fri, Jul 30, 2010	85.27	88.34	84.51	87.83
2806	NASDAQ	FFIV	Thu, Jul 29, 2010	86.87	87.70	84.35	86.53
2805	NASDAQ	FFIV	Wed, Jul 28, 2010	85.76	87.21	84.60	85.78
2804	NASDAQ	FFIV	Tue, Jul 27, 2010	87.88	87.97	85.16	86.09
2803	NASDAQ	FFIV	Mon, Jul 26, 2010	87.16	87.69	85.81	87.48
2802	NASDAQ	FFIV	Fri, Jul 23, 2010	83.20	87.35	82.74	87.21
2801	NASDAQ	FFIV	Thu, Jul 22, 2010	80.10	83.85	79.40	83.40
2800	NASDAQ	FFIV	Wed, Jul 21, 2010	77.15	77.74	72.48	73.11
2799	NASDAQ	FFIV	Tue, Jul 20, 2010	75.00	77.00	73.76	76.79
2798	NASDAQ	FFIV	Mon, Jul 19, 2010	75.24	77.03	75.02	76.25
2797	NASDAQ	FFIV	Fri, Jul 16, 2010	77.94	78.52	76.29	76.37
2796	NASDAQ	FFIV	Thu, Jul 15, 2010	78.24	79.00	76.91	78.70
2795	NASDAQ	FFIV	Wed, Jul 14, 2010	77.07	79.21	77.04	77.87
2794	NASDAQ	FFIV	Tue, Jul 13, 2010	77.50	77.70	74.93	76.86
2793	NASDAQ	FFIV	Mon, Jul 12, 2010	75.13	77.96	74.96	76.67
2792	NASDAQ	FFIV	Fri, Jul 9, 2010	75.18	75.90	74.40	75.23
2791	NASDAQ	FFIV	Thu, Jul 8, 2010	75.61	76.16	74.16	75.53
2790	NASDAQ	FFIV	Wed, Jul 7, 2010	70.50	75.19	70.50	75.12
2789	NASDAQ	FFIV	Tue, Jul 6, 2010	69.90	72.46	69.26	70.14
2788	NASDAQ	FFIV	Fri, Jul 2, 2010	69.98	69.98	67.97	68.65
2787	NASDAQ	FFIV	Thu, Jul 1, 2010	68.51	69.91	66.79	69.60
2786	NASDAQ	FFIV	Wed, Jun 30, 2010	69.10	70.52	67.72	68.57
2785	NASDAQ	FFIV	Tue, Jun 29, 2010	71.46	71.97	68.83	69.09
2784	NASDAQ	FFIV	Mon, Jun 28, 2010	72.22	74.48	72.21	73.51
2783	NASDAQ	FFIV	Fri, Jun 25, 2010	72.02	72.30	70.10	71.89
2782	NASDAQ	FFIV	Thu, Jun 24, 2010	74.08	74.09	71.53	71.98
2781	NASDAQ	FFIV	Wed, Jun 23, 2010	72.66	75.24	72.32	74.36
2780	NASDAQ	FFIV	Tue, Jun 22, 2010	74.44	76.00	73.03	73.17
2779	NASDAQ	FFIV	Mon, Jun 21, 2010	74.99	77.10	73.80	74.22
2778	NASDAQ	FFIV	Fri, Jun 18, 2010	73.36	74.62	72.94	73.81
2777	NASDAQ	FFIV	Thu, Jun 17, 2010	75.28	75.93	72.77	73.42
2776	NASDAQ	FFIV	Wed, Jun 16, 2010	72.10	75.24	72.01	74.69
2775	NASDAQ	FFIV	Tue, Jun 15, 2010	71.41	73.29	70.88	72.97
2774	NASDAQ	FFIV	Mon, Jun 14, 2010	71.00	71.83	70.01	70.47
2773	NASDAQ	FFIV	Fri, Jun 11, 2010	67.16	69.95	66.92	69.95
2772	NASDAQ	FFIV	Thu, Jun 10, 2010	68.27	68.99	66.79	68.10
2771	NASDAQ	FFIV	Wed, Jun 9, 2010	66.66	68.42	64.39	66.81
2770	NASDAQ	FFIV	Tue, Jun 8, 2010	67.32	68.00	65.00	66.83
2769	NASDAQ	FFIV	Mon, Jun 7, 2010	69.01	70.38	66.82	67.05
2768	NASDAQ	FFIV	Fri, Jun 4, 2010	70.19	71.39	68.64	69.01
2767	NASDAQ	FFIV	Thu, Jun 3, 2010	70.22	72.12	69.90	71.96
2766	NASDAQ	FFIV	Wed, Jun 2, 2010	68.46	69.41	67.60	69.28
2765	NASDAQ	FFIV	Tue, Jun 1, 2010	70.02	70.55	67.65	67.76
2764	NASDAQ	FFIV	Fri, May 28, 2010	72.59	72.59	69.87	70.33
2763	NASDAQ	FFIV	Thu, May 27, 2010	70.39	73.24	70.39	73.22
2762	NASDAQ	FFIV	Wed, May 26, 2010	69.72	71.62	68.54	68.69
2761	NASDAQ	FFIV	Tue, May 25, 2010	65.38	68.62	63.31	68.59
2760	NASDAQ	FFIV	Mon, May 24, 2010	66.91	68.46	66.53	67.32
2759	NASDAQ	FFIV	Fri, May 21, 2010	64.08	67.54	62.99	66.90
2758	NASDAQ	FFIV	Thu, May 20, 2010	66.36	66.81	64.10	64.73
2757	NASDAQ	FFIV	Wed, May 19, 2010	68.50	69.61	67.05	68.65
2756	NASDAQ	FFIV	Tue, May 18, 2010	70.57	71.14	68.40	68.87
2755	NASDAQ	FFIV	Mon, May 17, 2010	70.03	71.40	67.83	69.61
2754	NASDAQ	FFIV	Fri, May 14, 2010	69.59	70.33	68.59	70.00
2753	NASDAQ	FFIV	Thu, May 13, 2010	72.39	74.00	70.34	70.69
2752	NASDAQ	FFIV	Wed, May 12, 2010	70.23	73.15	70.09	72.85
2751	NASDAQ	FFIV	Tue, May 11, 2010	67.76	70.99	67.53	69.79
2750	NASDAQ	FFIV	Mon, May 10, 2010	66.50	68.57	66.00	68.57
2749	NASDAQ	FFIV	Fri, May 7, 2010	64.98	65.73	60.72	63.33
2748	NASDAQ	FFIV	Thu, May 6, 2010	68.93	69.69	60.50	65.74
2747	NASDAQ	FFIV	Wed, May 5, 2010	68.36	69.96	67.59	69.23
2746	NASDAQ	FFIV	Tue, May 4, 2010	69.54	70.25	68.95	69.33
2745	NASDAQ	FFIV	Mon, May 3, 2010	67.33	71.21	67.33	71.08
2744	NASDAQ	FFIV	Fri, Apr 30, 2010	70.63	71.30	68.40	68.43
2743	NASDAQ	FFIV	Thu, Apr 29, 2010	70.36	71.52	69.29	70.39
2742	NASDAQ	FFIV	Wed, Apr 28, 2010	70.10	70.38	68.48	69.57
2741	NASDAQ	FFIV	Tue, Apr 27, 2010	70.00	70.84	68.47	69.61
2740	NASDAQ	FFIV	Mon, Apr 26, 2010	71.30	71.92	70.26	70.41
2739	NASDAQ	FFIV	Fri, Apr 23, 2010	71.67	72.60	70.60	71.28
2738	NASDAQ	FFIV	Thu, Apr 22, 2010	65.17	71.80	65.02	71.79
2737	NASDAQ	FFIV	Wed, Apr 21, 2010	65.84	67.28	65.60	66.96
2736	NASDAQ	FFIV	Tue, Apr 20, 2010	66.01	66.65	65.51	65.96
2735	NASDAQ	FFIV	Mon, Apr 19, 2010	66.37	66.67	64.00	65.76
2734	NASDAQ	FFIV	Fri, Apr 16, 2010	66.90	67.25	65.38	66.25
2733	NASDAQ	FFIV	Thu, Apr 15, 2010	67.40	67.77	66.31	67.13
2732	NASDAQ	FFIV	Wed, Apr 14, 2010	65.31	67.69	65.31	67.34
2731	NASDAQ	FFIV	Tue, Apr 13, 2010	64.07	65.45	63.87	65.21
2730	NASDAQ	FFIV	Mon, Apr 12, 2010	64.93	65.17	63.68	63.99
2729	NASDAQ	FFIV	Fri, Apr 9, 2010	63.86	64.92	63.48	64.76
2728	NASDAQ	FFIV	Thu, Apr 8, 2010	64.11	64.36	62.25	63.92
2727	NASDAQ	FFIV	Wed, Apr 7, 2010	65.29	65.53	63.96	64.56
2726	NASDAQ	FFIV	Tue, Apr 6, 2010	65.26	65.40	63.95	65.12
2725	NASDAQ	FFIV	Mon, Apr 5, 2010	62.70	65.69	62.70	65.29
2724	NASDAQ	FFIV	Thu, Apr 1, 2010	61.69	63.45	61.44	62.14
2723	NASDAQ	FFIV	Wed, Mar 31, 2010	62.19	62.89	61.51	61.63
2722	NASDAQ	FFIV	Tue, Mar 30, 2010	62.76	63.29	61.89	62.47
2721	NASDAQ	FFIV	Mon, Mar 29, 2010	62.70	63.05	62.20	62.62
2720	NASDAQ	FFIV	Fri, Mar 26, 2010	62.91	63.72	61.98	62.56
2719	NASDAQ	FFIV	Thu, Mar 25, 2010	64.51	65.10	62.65	62.65
2718	NASDAQ	FFIV	Wed, Mar 24, 2010	63.50	64.26	63.00	63.99
2717	NASDAQ	FFIV	Tue, Mar 23, 2010	62.88	63.68	62.14	63.60
2716	NASDAQ	FFIV	Mon, Mar 22, 2010	61.66	63.03	61.03	62.78
2715	NASDAQ	FFIV	Fri, Mar 19, 2010	63.28	63.29	60.86	61.75
2714	NASDAQ	FFIV	Thu, Mar 18, 2010	64.86	65.10	63.80	64.31
2713	NASDAQ	FFIV	Wed, Mar 17, 2010	62.82	64.89	62.55	64.60
2712	NASDAQ	FFIV	Tue, Mar 16, 2010	63.04	63.17	62.15	62.51
2711	NASDAQ	FFIV	Mon, Mar 15, 2010	62.99	63.27	62.25	63.07
2710	NASDAQ	FFIV	Fri, Mar 12, 2010	63.99	64.00	62.37	63.10
2709	NASDAQ	FFIV	Thu, Mar 11, 2010	62.95	63.74	62.00	63.74
2708	NASDAQ	FFIV	Wed, Mar 10, 2010	61.89	63.48	61.56	62.67
2707	NASDAQ	FFIV	Tue, Mar 9, 2010	60.96	62.45	60.62	61.66
2706	NASDAQ	FFIV	Mon, Mar 8, 2010	61.44	62.06	60.77	60.88
2705	NASDAQ	FFIV	Fri, Mar 5, 2010	61.17	61.66	60.99	61.22
2704	NASDAQ	FFIV	Thu, Mar 4, 2010	61.27	61.80	60.16	60.70
2703	NASDAQ	FFIV	Wed, Mar 3, 2010	59.75	61.93	59.70	61.32
2702	NASDAQ	FFIV	Tue, Mar 2, 2010	58.41	60.23	58.29	59.69
2701	NASDAQ	FFIV	Mon, Mar 1, 2010	56.11	58.48	56.00	58.25
2700	NASDAQ	FFIV	Fri, Feb 26, 2010	55.37	55.84	55.00	55.80
2699	NASDAQ	FFIV	Thu, Feb 25, 2010	54.81	55.38	54.12	55.37
2698	NASDAQ	FFIV	Wed, Feb 24, 2010	54.38	56.16	53.98	55.57
2697	NASDAQ	FFIV	Tue, Feb 23, 2010	54.44	54.89	53.51	54.33
2696	NASDAQ	FFIV	Mon, Feb 22, 2010	55.34	55.50	54.62	54.90
2695	NASDAQ	FFIV	Fri, Feb 19, 2010	54.54	55.57	54.37	54.94
2694	NASDAQ	FFIV	Thu, Feb 18, 2010	53.60	54.79	53.09	54.68
2693	NASDAQ	FFIV	Wed, Feb 17, 2010	53.43	53.94	52.95	53.77
2692	NASDAQ	FFIV	Tue, Feb 16, 2010	53.68	53.92	52.87	53.57
2691	NASDAQ	FFIV	Fri, Feb 12, 2010	53.25	53.97	52.20	53.35
2690	NASDAQ	FFIV	Thu, Feb 11, 2010	49.85	53.80	49.76	53.71
2689	NASDAQ	FFIV	Wed, Feb 10, 2010	49.98	50.43	49.64	49.96
2688	NASDAQ	FFIV	Tue, Feb 9, 2010	49.11	50.46	49.11	50.25
2687	NASDAQ	FFIV	Mon, Feb 8, 2010	48.51	49.69	48.49	48.52
2686	NASDAQ	FFIV	Fri, Feb 5, 2010	48.94	48.94	47.11	48.43
2685	NASDAQ	FFIV	Thu, Feb 4, 2010	49.93	50.22	48.31	48.36
2684	NASDAQ	FFIV	Wed, Feb 3, 2010	50.25	51.47	49.77	50.46
2683	NASDAQ	FFIV	Tue, Feb 2, 2010	48.41	50.82	47.84	50.48
2682	NASDAQ	FFIV	Mon, Feb 1, 2010	49.53	50.41	49.33	50.39
2681	NASDAQ	FFIV	Fri, Jan 29, 2010	51.00	51.49	49.27	49.43
2680	NASDAQ	FFIV	Thu, Jan 28, 2010	51.52	51.73	49.64	50.72
2679	NASDAQ	FFIV	Wed, Jan 27, 2010	52.26	52.65	51.10	51.63
2678	NASDAQ	FFIV	Tue, Jan 26, 2010	53.26	53.59	52.27	52.39
2677	NASDAQ	FFIV	Mon, Jan 25, 2010	52.63	53.70	51.86	53.48
2676	NASDAQ	FFIV	Fri, Jan 22, 2010	54.72	54.94	51.90	52.28
2675	NASDAQ	FFIV	Thu, Jan 21, 2010	55.38	56.19	53.07	54.61
2674	NASDAQ	FFIV	Wed, Jan 20, 2010	52.21	53.11	51.50	53.01
2673	NASDAQ	FFIV	Tue, Jan 19, 2010	51.48	52.73	51.25	52.33
2672	NASDAQ	FFIV	Fri, Jan 15, 2010	51.93	52.80	51.13	51.39
2671	NASDAQ	FFIV	Thu, Jan 14, 2010	52.30	53.00	51.66	52.14
2670	NASDAQ	FFIV	Wed, Jan 13, 2010	51.02	52.71	51.02	52.39
2669	NASDAQ	FFIV	Tue, Jan 12, 2010	52.14	52.49	50.40	51.02
2668	NASDAQ	FFIV	Mon, Jan 11, 2010	53.57	53.60	52.19	52.45
2667	NASDAQ	FFIV	Fri, Jan 8, 2010	52.17	52.96	51.88	52.96
2666	NASDAQ	FFIV	Thu, Jan 7, 2010	52.75	53.05	51.60	52.23
2665	NASDAQ	FFIV	Wed, Jan 6, 2010	52.20	53.32	52.20	52.76
2664	NASDAQ	FFIV	Tue, Jan 5, 2010	53.28	53.49	51.57	52.52
2663	NASDAQ	FFIV	Mon, Jan 4, 2010	53.35	54.47	53.35	53.98
2662	NASDAQ	FFIV	Thu, Dec 31, 2009	53.10	53.59	52.60	52.97
2661	NASDAQ	FFIV	Wed, Dec 30, 2009	51.87	53.05	51.84	52.97
2660	NASDAQ	FFIV	Tue, Dec 29, 2009	52.37	52.37	51.93	52.06
2659	NASDAQ	FFIV	Mon, Dec 28, 2009	52.74	52.84	52.19	52.34
2658	NASDAQ	FFIV	Thu, Dec 24, 2009	52.59	52.87	52.40	52.45
2657	NASDAQ	FFIV	Wed, Dec 23, 2009	52.15	52.79	52.11	52.59
2656	NASDAQ	FFIV	Tue, Dec 22, 2009	51.84	52.58	51.49	52.36
2655	NASDAQ	FFIV	Mon, Dec 21, 2009	50.15	52.40	50.15	51.84
2654	NASDAQ	FFIV	Fri, Dec 18, 2009	50.34	50.48	49.22	49.95
2653	NASDAQ	FFIV	Thu, Dec 17, 2009	49.98	50.36	49.50	50.02
2652	NASDAQ	FFIV	Wed, Dec 16, 2009	51.45	51.96	50.19	50.31
2651	NASDAQ	FFIV	Tue, Dec 15, 2009	51.40	51.50	50.78	51.02
2650	NASDAQ	FFIV	Mon, Dec 14, 2009	50.49	51.60	50.25	51.51
2649	NASDAQ	FFIV	Fri, Dec 11, 2009	51.34	51.55	49.87	50.05
2648	NASDAQ	FFIV	Thu, Dec 10, 2009	52.20	53.07	52.09	52.56
2647	NASDAQ	FFIV	Wed, Dec 9, 2009	51.10	52.20	50.34	52.08
2646	NASDAQ	FFIV	Tue, Dec 8, 2009	51.49	52.17	51.09	51.30
2645	NASDAQ	FFIV	Mon, Dec 7, 2009	50.61	52.30	50.27	51.72
2644	NASDAQ	FFIV	Fri, Dec 4, 2009	49.74	50.85	49.19	50.64
2643	NASDAQ	FFIV	Thu, Dec 3, 2009	49.20	49.99	48.91	49.18
2642	NASDAQ	FFIV	Wed, Dec 2, 2009	49.08	50.00	48.82	49.17
2641	NASDAQ	FFIV	Tue, Dec 1, 2009	47.41	49.28	47.39	49.14
2640	NASDAQ	FFIV	Mon, Nov 30, 2009	47.65	48.05	46.83	47.03
2639	NASDAQ	FFIV	Fri, Nov 27, 2009	47.23	48.23	46.69	47.73
2638	NASDAQ	FFIV	Wed, Nov 25, 2009	48.12	48.69	48.12	48.46
2637	NASDAQ	FFIV	Tue, Nov 24, 2009	48.20	48.25	47.41	48.03
2636	NASDAQ	FFIV	Mon, Nov 23, 2009	47.29	48.29	47.29	48.27
2635	NASDAQ	FFIV	Fri, Nov 20, 2009	47.13	47.30	46.10	46.91
2634	NASDAQ	FFIV	Thu, Nov 19, 2009	49.15	49.20	47.91	48.37
2633	NASDAQ	FFIV	Wed, Nov 18, 2009	49.51	49.64	48.68	49.30
2632	NASDAQ	FFIV	Tue, Nov 17, 2009	49.88	50.61	49.02	49.76
2631	NASDAQ	FFIV	Mon, Nov 16, 2009	49.76	50.45	49.50	49.88
2630	NASDAQ	FFIV	Fri, Nov 13, 2009	47.58	49.48	47.00	49.26
2629	NASDAQ	FFIV	Thu, Nov 12, 2009	46.11	47.93	46.11	47.28
2628	NASDAQ	FFIV	Wed, Nov 11, 2009	47.80	48.42	47.28	47.83
2627	NASDAQ	FFIV	Tue, Nov 10, 2009	47.50	48.21	47.22	47.31
2626	NASDAQ	FFIV	Mon, Nov 9, 2009	47.28	48.15	47.19	47.88
2625	NASDAQ	FFIV	Fri, Nov 6, 2009	46.74	48.00	46.63	47.12
2624	NASDAQ	FFIV	Thu, Nov 5, 2009	45.73	47.20	45.73	47.19
2623	NASDAQ	FFIV	Wed, Nov 4, 2009	45.96	46.00	45.12	45.34
2622	NASDAQ	FFIV	Tue, Nov 3, 2009	44.06	45.87	44.06	45.76
2621	NASDAQ	FFIV	Mon, Nov 2, 2009	43.50	45.20	43.50	44.79
2620	NASDAQ	FFIV	Fri, Oct 30, 2009	46.48	46.79	44.76	44.89
2619	NASDAQ	FFIV	Thu, Oct 29, 2009	45.71	46.64	45.28	46.49
2618	NASDAQ	FFIV	Wed, Oct 28, 2009	45.62	46.54	45.33	45.34
2617	NASDAQ	FFIV	Tue, Oct 27, 2009	47.66	47.76	45.73	45.98
2616	NASDAQ	FFIV	Mon, Oct 26, 2009	48.00	49.00	47.55	47.67
2615	NASDAQ	FFIV	Fri, Oct 23, 2009	48.20	48.73	47.57	48.22
2614	NASDAQ	FFIV	Thu, Oct 22, 2009	46.28	48.50	44.31	48.00
2613	NASDAQ	FFIV	Wed, Oct 21, 2009	42.01	42.30	41.48	41.53
2612	NASDAQ	FFIV	Tue, Oct 20, 2009	42.86	43.13	41.95	42.13
2611	NASDAQ	FFIV	Mon, Oct 19, 2009	42.54	43.27	42.29	42.95
2610	NASDAQ	FFIV	Fri, Oct 16, 2009	42.41	42.85	41.82	42.63
2609	NASDAQ	FFIV	Thu, Oct 15, 2009	43.70	43.74	42.97	43.58
2608	NASDAQ	FFIV	Wed, Oct 14, 2009	43.46	44.19	42.75	43.94
2607	NASDAQ	FFIV	Tue, Oct 13, 2009	42.40	42.98	41.83	42.65
2606	NASDAQ	FFIV	Mon, Oct 12, 2009	41.20	42.07	41.09	41.68
2605	NASDAQ	FFIV	Fri, Oct 9, 2009	40.49	41.41	40.40	41.29
2604	NASDAQ	FFIV	Thu, Oct 8, 2009	40.70	40.94	40.47	40.66
2603	NASDAQ	FFIV	Wed, Oct 7, 2009	39.74	40.66	39.63	40.63
2602	NASDAQ	FFIV	Tue, Oct 6, 2009	39.41	40.04	39.26	40.00
2601	NASDAQ	FFIV	Mon, Oct 5, 2009	38.76	39.55	38.68	39.25
2600	NASDAQ	FFIV	Fri, Oct 2, 2009	38.49	39.52	37.93	38.58
2599	NASDAQ	FFIV	Thu, Oct 1, 2009	39.62	39.65	38.54	38.55
2598	NASDAQ	FFIV	Wed, Sep 30, 2009	38.71	40.17	37.62	39.63
2597	NASDAQ	FFIV	Tue, Sep 29, 2009	39.20	39.47	38.35	38.49
2596	NASDAQ	FFIV	Mon, Sep 28, 2009	38.73	39.67	38.34	39.23
2595	NASDAQ	FFIV	Fri, Sep 25, 2009	38.35	38.78	38.07	38.50
2594	NASDAQ	FFIV	Thu, Sep 24, 2009	39.16	39.45	37.89	38.39
2593	NASDAQ	FFIV	Wed, Sep 23, 2009	39.50	39.93	38.97	38.99
2592	NASDAQ	FFIV	Tue, Sep 22, 2009	39.41	39.78	38.96	39.32
2591	NASDAQ	FFIV	Mon, Sep 21, 2009	38.81	39.33	38.57	39.22
2590	NASDAQ	FFIV	Fri, Sep 18, 2009	38.84	39.35	38.59	38.89
2589	NASDAQ	FFIV	Thu, Sep 17, 2009	38.62	38.97	38.39	38.65
2588	NASDAQ	FFIV	Wed, Sep 16, 2009	39.07	39.27	38.60	38.79
2587	NASDAQ	FFIV	Tue, Sep 15, 2009	38.88	39.27	38.58	39.06
2586	NASDAQ	FFIV	Mon, Sep 14, 2009	38.70	39.22	38.52	39.03
2585	NASDAQ	FFIV	Fri, Sep 11, 2009	39.31	39.45	38.90	38.97
2584	NASDAQ	FFIV	Thu, Sep 10, 2009	38.92	39.76	38.58	39.43
2583	NASDAQ	FFIV	Wed, Sep 9, 2009	38.20	39.29	38.08	38.84
2582	NASDAQ	FFIV	Tue, Sep 8, 2009	37.51	37.93	37.04	37.48
2581	NASDAQ	FFIV	Fri, Sep 4, 2009	36.93	37.74	36.85	37.30
2580	NASDAQ	FFIV	Thu, Sep 3, 2009	35.82	37.13	35.68	37.08
2579	NASDAQ	FFIV	Wed, Sep 2, 2009	33.88	35.48	33.61	35.43
2578	NASDAQ	FFIV	Tue, Sep 1, 2009	34.46	35.20	33.82	33.95
2577	NASDAQ	FFIV	Mon, Aug 31, 2009	35.00	35.00	34.27	34.50
2576	NASDAQ	FFIV	Fri, Aug 28, 2009	34.56	35.35	34.56	35.13
2575	NASDAQ	FFIV	Thu, Aug 27, 2009	34.03	34.55	33.43	34.46
2574	NASDAQ	FFIV	Wed, Aug 26, 2009	34.29	34.97	33.97	34.05
2573	NASDAQ	FFIV	Tue, Aug 25, 2009	34.17	34.66	33.72	34.24
2572	NASDAQ	FFIV	Mon, Aug 24, 2009	34.98	35.08	33.70	34.21
2571	NASDAQ	FFIV	Fri, Aug 21, 2009	35.83	36.09	34.42	35.02
2570	NASDAQ	FFIV	Thu, Aug 20, 2009	35.15	35.64	34.89	35.56
2569	NASDAQ	FFIV	Wed, Aug 19, 2009	34.55	35.26	34.32	35.09
2568	NASDAQ	FFIV	Tue, Aug 18, 2009	34.51	35.00	34.09	34.94
2567	NASDAQ	FFIV	Mon, Aug 17, 2009	35.41	35.49	34.16	34.40
2566	NASDAQ	FFIV	Fri, Aug 14, 2009	36.06	36.43	35.43	35.86
2565	NASDAQ	FFIV	Thu, Aug 13, 2009	37.01	37.04	35.94	36.25
2564	NASDAQ	FFIV	Wed, Aug 12, 2009	36.06	37.03	35.70	36.78
2563	NASDAQ	FFIV	Tue, Aug 11, 2009	35.96	36.58	35.85	36.28
2562	NASDAQ	FFIV	Mon, Aug 10, 2009	36.75	36.90	35.79	35.93
2561	NASDAQ	FFIV	Fri, Aug 7, 2009	36.94	37.14	36.59	36.79
2560	NASDAQ	FFIV	Thu, Aug 6, 2009	37.50	37.66	36.36	36.57
2559	NASDAQ	FFIV	Wed, Aug 5, 2009	37.84	37.92	36.72	37.49
2558	NASDAQ	FFIV	Tue, Aug 4, 2009	37.75	38.59	37.69	38.02
2557	NASDAQ	FFIV	Mon, Aug 3, 2009	36.31	38.01	36.24	37.92
2556	NASDAQ	FFIV	Fri, Jul 31, 2009	37.18	37.40	36.48	37.12
2555	NASDAQ	FFIV	Thu, Jul 30, 2009	37.99	38.28	36.99	37.38
2554	NASDAQ	FFIV	Wed, Jul 29, 2009	36.24	37.91	36.24	37.74
2553	NASDAQ	FFIV	Tue, Jul 28, 2009	36.94	37.40	36.02	36.56
2552	NASDAQ	FFIV	Mon, Jul 27, 2009	37.37	37.66	36.50	37.11
2551	NASDAQ	FFIV	Fri, Jul 24, 2009	37.44	37.83	36.59	37.49
2550	NASDAQ	FFIV	Thu, Jul 23, 2009	37.92	38.80	36.38	37.52
2549	NASDAQ	FFIV	Wed, Jul 22, 2009	36.60	37.01	35.74	35.83
2548	NASDAQ	FFIV	Tue, Jul 21, 2009	37.07	37.25	36.02	37.07
2547	NASDAQ	FFIV	Mon, Jul 20, 2009	35.75	37.13	35.75	37.04
2546	NASDAQ	FFIV	Fri, Jul 17, 2009	35.77	35.80	34.97	35.72
2545	NASDAQ	FFIV	Thu, Jul 16, 2009	34.86	35.94	34.62	35.80
2544	NASDAQ	FFIV	Wed, Jul 15, 2009	34.49	35.49	34.40	35.07
2543	NASDAQ	FFIV	Tue, Jul 14, 2009	34.05	34.40	33.61	34.29
2542	NASDAQ	FFIV	Mon, Jul 13, 2009	33.59	34.19	32.67	34.17
2541	NASDAQ	FFIV	Fri, Jul 10, 2009	33.02	33.94	32.94	33.52
2540	NASDAQ	FFIV	Thu, Jul 9, 2009	33.41	33.74	32.82	33.03
2539	NASDAQ	FFIV	Wed, Jul 8, 2009	32.84	33.64	32.55	33.37
2538	NASDAQ	FFIV	Tue, Jul 7, 2009	33.78	34.26	32.47	32.54
2537	NASDAQ	FFIV	Mon, Jul 6, 2009	33.71	34.23	33.41	34.02
2536	NASDAQ	FFIV	Thu, Jul 2, 2009	34.31	34.31	33.52	33.90
2535	NASDAQ	FFIV	Wed, Jul 1, 2009	34.84	35.39	34.61	34.71
2534	NASDAQ	FFIV	Tue, Jun 30, 2009	35.02	35.60	34.30	34.61
2533	NASDAQ	FFIV	Mon, Jun 29, 2009	35.65	35.75	34.91	34.95
2532	NASDAQ	FFIV	Fri, Jun 26, 2009	34.15	35.92	34.01	35.71
2531	NASDAQ	FFIV	Thu, Jun 25, 2009	33.25	34.51	33.07	34.15
2530	NASDAQ	FFIV	Wed, Jun 24, 2009	33.08	33.75	33.08	33.29
2529	NASDAQ	FFIV	Tue, Jun 23, 2009	32.96	33.50	32.54	33.28
2528	NASDAQ	FFIV	Mon, Jun 22, 2009	34.12	34.41	32.76	32.81
2527	NASDAQ	FFIV	Fri, Jun 19, 2009	34.50	34.77	34.00	34.17
2526	NASDAQ	FFIV	Thu, Jun 18, 2009	34.74	34.90	33.90	34.10
2525	NASDAQ	FFIV	Wed, Jun 17, 2009	34.24	35.21	34.00	34.73
2524	NASDAQ	FFIV	Tue, Jun 16, 2009	34.79	35.26	34.03	34.03
2523	NASDAQ	FFIV	Mon, Jun 15, 2009	34.62	34.98	34.10	34.47
2522	NASDAQ	FFIV	Fri, Jun 12, 2009	35.07	35.50	34.48	35.12
2521	NASDAQ	FFIV	Thu, Jun 11, 2009	33.30	36.28	33.22	35.46
2520	NASDAQ	FFIV	Wed, Jun 10, 2009	33.82	34.57	32.90	33.28
2519	NASDAQ	FFIV	Tue, Jun 9, 2009	33.62	34.02	32.82	33.87
2518	NASDAQ	FFIV	Mon, Jun 8, 2009	33.60	33.65	32.51	33.34
2517	NASDAQ	FFIV	Fri, Jun 5, 2009	33.28	34.30	33.28	33.94
2516	NASDAQ	FFIV	Thu, Jun 4, 2009	33.24	33.67	32.92	33.26
2515	NASDAQ	FFIV	Wed, Jun 3, 2009	33.18	33.64	32.42	33.03
2514	NASDAQ	FFIV	Tue, Jun 2, 2009	33.00	33.85	32.81	33.36
2513	NASDAQ	FFIV	Mon, Jun 1, 2009	31.81	33.40	31.47	33.04
2512	NASDAQ	FFIV	Fri, May 29, 2009	31.44	31.80	30.80	31.76
2511	NASDAQ	FFIV	Thu, May 28, 2009	30.42	31.23	30.16	31.15
2510	NASDAQ	FFIV	Wed, May 27, 2009	30.24	30.98	29.96	30.03
2509	NASDAQ	FFIV	Tue, May 26, 2009	30.10	30.80	29.66	30.25
2508	NASDAQ	FFIV	Fri, May 22, 2009	30.19	31.45	30.00	30.05
2507	NASDAQ	FFIV	Thu, May 21, 2009	28.62	30.16	28.59	30.10
2506	NASDAQ	FFIV	Wed, May 20, 2009	28.47	30.00	28.24	29.83
2505	NASDAQ	FFIV	Tue, May 19, 2009	26.32	28.48	26.32	28.13
2504	NASDAQ	FFIV	Mon, May 18, 2009	25.68	26.90	25.62	26.90
2503	NASDAQ	FFIV	Fri, May 15, 2009	26.43	26.86	26.28	26.35
2502	NASDAQ	FFIV	Thu, May 14, 2009	26.44	26.58	25.98	26.30
2501	NASDAQ	FFIV	Wed, May 13, 2009	26.80	26.88	26.07	26.14
2500	NASDAQ	FFIV	Tue, May 12, 2009	28.35	28.59	26.79	27.09
2499	NASDAQ	FFIV	Mon, May 11, 2009	27.97	28.59	27.48	28.22
2498	NASDAQ	FFIV	Fri, May 8, 2009	28.79	28.88	27.79	27.98
2497	NASDAQ	FFIV	Thu, May 7, 2009	29.10	29.53	27.99	28.25
2496	NASDAQ	FFIV	Wed, May 6, 2009	28.41	29.15	28.00	29.07
2495	NASDAQ	FFIV	Tue, May 5, 2009	28.12	28.67	27.98	28.43
2494	NASDAQ	FFIV	Mon, May 4, 2009	26.04	28.54	26.04	28.53
2493	NASDAQ	FFIV	Fri, May 1, 2009	26.90	27.89	26.90	27.83
2492	NASDAQ	FFIV	Thu, Apr 30, 2009	27.70	28.49	27.20	27.27
2491	NASDAQ	FFIV	Wed, Apr 29, 2009	27.02	28.14	26.83	27.67
2490	NASDAQ	FFIV	Tue, Apr 28, 2009	26.50	27.35	26.13	26.98
2489	NASDAQ	FFIV	Mon, Apr 27, 2009	26.03	27.07	26.01	26.67
2488	NASDAQ	FFIV	Fri, Apr 24, 2009	25.40	26.97	25.25	26.70
2487	NASDAQ	FFIV	Thu, Apr 23, 2009	25.01	25.95	24.58	25.76
2486	NASDAQ	FFIV	Wed, Apr 22, 2009	26.83	28.20	26.83	26.94
2485	NASDAQ	FFIV	Tue, Apr 21, 2009	25.85	27.18	25.85	27.16
2484	NASDAQ	FFIV	Mon, Apr 20, 2009	26.89	26.89	25.77	25.85
2483	NASDAQ	FFIV	Fri, Apr 17, 2009	26.56	26.95	26.28	26.70
2482	NASDAQ	FFIV	Thu, Apr 16, 2009	26.31	26.70	25.77	26.61
2481	NASDAQ	FFIV	Wed, Apr 15, 2009	25.86	26.30	25.77	26.18
2480	NASDAQ	FFIV	Tue, Apr 14, 2009	26.52	26.80	26.21	26.26
2479	NASDAQ	FFIV	Mon, Apr 13, 2009	26.33	26.80	25.83	26.64
2478	NASDAQ	FFIV	Thu, Apr 9, 2009	24.78	27.01	24.67	26.90
2477	NASDAQ	FFIV	Wed, Apr 8, 2009	24.15	24.99	23.75	24.53
2476	NASDAQ	FFIV	Tue, Apr 7, 2009	22.66	22.88	22.36	22.54
2475	NASDAQ	FFIV	Mon, Apr 6, 2009	22.98	23.22	22.63	23.09
2474	NASDAQ	FFIV	Fri, Apr 3, 2009	22.12	23.25	22.12	23.10
2473	NASDAQ	FFIV	Thu, Apr 2, 2009	21.75	22.76	21.29	22.02
2472	NASDAQ	FFIV	Wed, Apr 1, 2009	20.86	21.58	20.51	21.49
2471	NASDAQ	FFIV	Tue, Mar 31, 2009	21.77	21.77	20.80	20.95
2470	NASDAQ	FFIV	Mon, Mar 30, 2009	21.60	21.65	20.73	21.25
2469	NASDAQ	FFIV	Fri, Mar 27, 2009	21.49	22.59	21.47	22.24
2468	NASDAQ	FFIV	Thu, Mar 26, 2009	21.05	22.12	20.75	21.87
2467	NASDAQ	FFIV	Wed, Mar 25, 2009	21.16	21.49	20.39	20.98
2466	NASDAQ	FFIV	Tue, Mar 24, 2009	21.23	21.50	20.93	21.08
2465	NASDAQ	FFIV	Mon, Mar 23, 2009	21.09	21.65	20.42	21.62
2464	NASDAQ	FFIV	Fri, Mar 20, 2009	20.96	21.05	20.46	20.61
2463	NASDAQ	FFIV	Thu, Mar 19, 2009	20.81	21.05	20.39	20.92
2462	NASDAQ	FFIV	Wed, Mar 18, 2009	19.96	21.29	19.76	20.76
2461	NASDAQ	FFIV	Tue, Mar 17, 2009	19.33	20.04	19.16	20.02
2460	NASDAQ	FFIV	Mon, Mar 16, 2009	20.26	20.32	19.22	19.24
2459	NASDAQ	FFIV	Fri, Mar 13, 2009	20.68	20.84	19.86	20.02
2458	NASDAQ	FFIV	Thu, Mar 12, 2009	19.93	20.73	19.88	20.60
2457	NASDAQ	FFIV	Wed, Mar 11, 2009	19.89	20.39	19.67	20.01
2456	NASDAQ	FFIV	Tue, Mar 10, 2009	18.96	19.93	18.92	19.93
2455	NASDAQ	FFIV	Mon, Mar 9, 2009	18.61	19.10	18.41	18.57
2454	NASDAQ	FFIV	Fri, Mar 6, 2009	19.50	19.55	18.50	18.75
2453	NASDAQ	FFIV	Thu, Mar 5, 2009	19.69	19.99	19.18	19.25
2452	NASDAQ	FFIV	Wed, Mar 4, 2009	20.09	20.36	19.91	19.98
2451	NASDAQ	FFIV	Tue, Mar 3, 2009	19.65	20.26	19.32	19.95
2450	NASDAQ	FFIV	Mon, Mar 2, 2009	19.80	20.03	19.26	19.56
2449	NASDAQ	FFIV	Fri, Feb 27, 2009	19.93	20.55	19.77	20.00
2448	NASDAQ	FFIV	Thu, Feb 26, 2009	21.17	21.74	20.36	20.41
2447	NASDAQ	FFIV	Wed, Feb 25, 2009	20.17	21.23	19.88	20.86
2446	NASDAQ	FFIV	Tue, Feb 24, 2009	19.28	20.45	19.25	20.31
2445	NASDAQ	FFIV	Mon, Feb 23, 2009	19.85	20.20	19.14	19.19
2444	NASDAQ	FFIV	Fri, Feb 20, 2009	20.19	20.34	19.52	19.95
2443	NASDAQ	FFIV	Thu, Feb 19, 2009	21.16	21.35	20.34	20.37
2442	NASDAQ	FFIV	Wed, Feb 18, 2009	21.36	21.61	20.77	20.95
2441	NASDAQ	FFIV	Tue, Feb 17, 2009	21.77	21.90	21.22	21.29
2440	NASDAQ	FFIV	Fri, Feb 13, 2009	22.44	22.85	22.01	22.18
2439	NASDAQ	FFIV	Thu, Feb 12, 2009	22.35	22.50	21.84	22.36
2438	NASDAQ	FFIV	Wed, Feb 11, 2009	22.79	23.29	22.08	22.35
2437	NASDAQ	FFIV	Tue, Feb 10, 2009	23.60	23.92	22.66	22.78
2436	NASDAQ	FFIV	Mon, Feb 9, 2009	23.39	23.92	23.21	23.87
2435	NASDAQ	FFIV	Fri, Feb 6, 2009	22.92	23.85	22.77	23.66
2434	NASDAQ	FFIV	Thu, Feb 5, 2009	21.87	23.18	21.66	23.00
2433	NASDAQ	FFIV	Wed, Feb 4, 2009	22.08	22.85	21.81	22.27
2432	NASDAQ	FFIV	Tue, Feb 3, 2009	22.17	22.17	21.35	22.00
2431	NASDAQ	FFIV	Mon, Feb 2, 2009	21.39	22.46	21.36	22.12
2430	NASDAQ	FFIV	Fri, Jan 30, 2009	23.07	23.22	22.11	22.17
2429	NASDAQ	FFIV	Thu, Jan 29, 2009	23.25	23.49	22.76	22.89
2428	NASDAQ	FFIV	Wed, Jan 28, 2009	23.58	24.00	23.42	23.80
2427	NASDAQ	FFIV	Tue, Jan 27, 2009	23.76	24.20	23.05	23.37
2426	NASDAQ	FFIV	Mon, Jan 26, 2009	23.41	24.51	23.33	23.80
2425	NASDAQ	FFIV	Fri, Jan 23, 2009	22.36	23.59	22.06	23.25
2424	NASDAQ	FFIV	Thu, Jan 22, 2009	22.57	23.44	22.10	22.85
2423	NASDAQ	FFIV	Wed, Jan 21, 2009	21.65	22.41	21.10	22.00
2422	NASDAQ	FFIV	Tue, Jan 20, 2009	22.29	22.58	21.47	21.51
2421	NASDAQ	FFIV	Fri, Jan 16, 2009	22.58	23.39	22.03	22.55
2420	NASDAQ	FFIV	Thu, Jan 15, 2009	22.22	23.47	22.09	23.20
2419	NASDAQ	FFIV	Wed, Jan 14, 2009	22.48	22.72	22.17	22.26
2418	NASDAQ	FFIV	Tue, Jan 13, 2009	23.01	23.33	22.54	22.72
2417	NASDAQ	FFIV	Mon, Jan 12, 2009	23.93	23.96	23.05	23.22
2416	NASDAQ	FFIV	Fri, Jan 9, 2009	24.19	24.55	23.41	24.07
2415	NASDAQ	FFIV	Thu, Jan 8, 2009	23.75	24.13	23.12	24.12
2414	NASDAQ	FFIV	Wed, Jan 7, 2009	22.95	23.76	22.72	23.50
2413	NASDAQ	FFIV	Tue, Jan 6, 2009	22.58	23.27	21.80	22.50
2412	NASDAQ	FFIV	Mon, Jan 5, 2009	23.20	23.40	22.58	22.79
2411	NASDAQ	FFIV	Fri, Jan 2, 2009	22.85	23.34	22.44	23.22
2410	NASDAQ	FFIV	Wed, Dec 31, 2008	22.67	23.43	22.33	22.86
2409	NASDAQ	FFIV	Tue, Dec 30, 2008	21.37	22.65	21.27	22.52
2408	NASDAQ	FFIV	Mon, Dec 29, 2008	22.13	22.34	21.20	21.41
2407	NASDAQ	FFIV	Fri, Dec 26, 2008	22.00	22.43	21.82	22.25
2406	NASDAQ	FFIV	Wed, Dec 24, 2008	21.62	22.00	21.54	21.85
2405	NASDAQ	FFIV	Tue, Dec 23, 2008	21.40	21.65	21.16	21.52
2404	NASDAQ	FFIV	Mon, Dec 22, 2008	21.74	21.75	20.74	21.17
2403	NASDAQ	FFIV	Fri, Dec 19, 2008	22.21	22.43	21.51	21.75
2402	NASDAQ	FFIV	Thu, Dec 18, 2008	22.81	22.81	21.77	22.13
2401	NASDAQ	FFIV	Wed, Dec 17, 2008	21.52	22.85	21.50	22.66
2400	NASDAQ	FFIV	Tue, Dec 16, 2008	20.55	22.21	20.49	22.06
2399	NASDAQ	FFIV	Mon, Dec 15, 2008	22.88	22.88	21.34	21.77
2398	NASDAQ	FFIV	Fri, Dec 12, 2008	22.20	22.99	21.74	22.80
2397	NASDAQ	FFIV	Thu, Dec 11, 2008	22.95	23.30	22.06	22.22
2396	NASDAQ	FFIV	Wed, Dec 10, 2008	23.65	23.71	22.19	23.18
2395	NASDAQ	FFIV	Tue, Dec 9, 2008	24.15	24.39	23.30	23.41
2394	NASDAQ	FFIV	Mon, Dec 8, 2008	23.63	24.48	23.30	24.14
2393	NASDAQ	FFIV	Fri, Dec 5, 2008	22.11	23.47	21.49	23.38
2392	NASDAQ	FFIV	Thu, Dec 4, 2008	22.55	23.50	21.76	22.27
2391	NASDAQ	FFIV	Wed, Dec 3, 2008	22.23	23.88	22.16	23.81
2390	NASDAQ	FFIV	Tue, Dec 2, 2008	23.00	23.32	22.02	22.92
2389	NASDAQ	FFIV	Mon, Dec 1, 2008	24.16	24.82	22.44	22.53
2388	NASDAQ	FFIV	Fri, Nov 28, 2008	25.19	25.70	24.80	24.90
2387	NASDAQ	FFIV	Wed, Nov 26, 2008	23.66	25.72	23.23	25.55
2386	NASDAQ	FFIV	Tue, Nov 25, 2008	23.96	24.25	22.58	24.12
2385	NASDAQ	FFIV	Mon, Nov 24, 2008	22.25	23.85	20.26	23.53
2384	NASDAQ	FFIV	Fri, Nov 21, 2008	21.50	22.35	20.47	22.32
2383	NASDAQ	FFIV	Thu, Nov 20, 2008	21.01	22.87	20.76	20.78
2382	NASDAQ	FFIV	Wed, Nov 19, 2008	22.15	22.35	21.09	21.37
2381	NASDAQ	FFIV	Tue, Nov 18, 2008	22.50	23.11	21.44	22.11
2380	NASDAQ	FFIV	Mon, Nov 17, 2008	22.28	23.46	21.68	22.36
2379	NASDAQ	FFIV	Fri, Nov 14, 2008	21.49	23.31	21.25	22.50
2378	NASDAQ	FFIV	Thu, Nov 13, 2008	21.45	22.73	20.35	22.17
2377	NASDAQ	FFIV	Wed, Nov 12, 2008	22.09	23.00	21.28	21.47
2376	NASDAQ	FFIV	Tue, Nov 11, 2008	22.03	23.31	21.50	22.71
2375	NASDAQ	FFIV	Mon, Nov 10, 2008	24.49	24.52	22.07	22.15
2374	NASDAQ	FFIV	Fri, Nov 7, 2008	22.94	23.80	22.52	23.78
2373	NASDAQ	FFIV	Thu, Nov 6, 2008	22.22	23.12	22.22	22.53
2372	NASDAQ	FFIV	Wed, Nov 5, 2008	24.70	24.72	23.01	23.18
2371	NASDAQ	FFIV	Tue, Nov 4, 2008	24.49	25.92	23.84	24.75
2370	NASDAQ	FFIV	Mon, Nov 3, 2008	23.30	24.62	23.30	24.15
2369	NASDAQ	FFIV	Fri, Oct 31, 2008	24.74	25.30	24.21	24.82
2368	NASDAQ	FFIV	Thu, Oct 30, 2008	25.33	26.12	24.53	24.99
2367	NASDAQ	FFIV	Wed, Oct 29, 2008	25.03	26.10	24.54	24.85
2366	NASDAQ	FFIV	Tue, Oct 28, 2008	23.85	25.14	23.22	24.94
2365	NASDAQ	FFIV	Mon, Oct 27, 2008	21.48	24.00	21.31	22.93
2364	NASDAQ	FFIV	Fri, Oct 24, 2008	20.69	23.19	19.72	22.07
2363	NASDAQ	FFIV	Thu, Oct 23, 2008	22.70	22.70	20.43	21.75
2362	NASDAQ	FFIV	Wed, Oct 22, 2008	19.09	20.25	18.98	19.78
2361	NASDAQ	FFIV	Tue, Oct 21, 2008	20.00	20.75	19.21	19.74
2360	NASDAQ	FFIV	Mon, Oct 20, 2008	20.26	20.88	19.30	20.85
2359	NASDAQ	FFIV	Fri, Oct 17, 2008	19.40	20.55	18.83	19.80
2358	NASDAQ	FFIV	Thu, Oct 16, 2008	18.59	20.13	17.75	19.92
2357	NASDAQ	FFIV	Wed, Oct 15, 2008	20.07	20.18	18.00	18.40
2356	NASDAQ	FFIV	Tue, Oct 14, 2008	21.26	22.00	19.81	20.41
2355	NASDAQ	FFIV	Mon, Oct 13, 2008	21.00	21.52	20.57	21.44
2354	NASDAQ	FFIV	Fri, Oct 10, 2008	20.50	22.49	19.49	20.50
2353	NASDAQ	FFIV	Thu, Oct 9, 2008	22.17	23.38	21.00	21.25
2352	NASDAQ	FFIV	Wed, Oct 8, 2008	21.50	22.50	20.32	21.72
2351	NASDAQ	FFIV	Tue, Oct 7, 2008	22.78	23.10	21.54	21.95
2350	NASDAQ	FFIV	Mon, Oct 6, 2008	20.59	21.66	19.63	21.50
2349	NASDAQ	FFIV	Fri, Oct 3, 2008	21.54	22.74	20.81	21.00
2348	NASDAQ	FFIV	Thu, Oct 2, 2008	23.08	23.11	21.70	21.97
2347	NASDAQ	FFIV	Wed, Oct 1, 2008	23.96	24.20	22.57	23.17
2346	NASDAQ	FFIV	Tue, Sep 30, 2008	22.33	23.61	22.23	23.38
2345	NASDAQ	FFIV	Mon, Sep 29, 2008	22.96	23.04	21.00	21.70
2344	NASDAQ	FFIV	Fri, Sep 26, 2008	21.86	24.06	21.84	23.84
2343	NASDAQ	FFIV	Thu, Sep 25, 2008	22.10	22.82	21.64	22.52
2342	NASDAQ	FFIV	Wed, Sep 24, 2008	22.82	23.25	21.65	21.85
2341	NASDAQ	FFIV	Tue, Sep 23, 2008	25.52	27.25	23.71	24.11
2340	NASDAQ	FFIV	Mon, Sep 22, 2008	27.69	27.80	25.44	25.63
2339	NASDAQ	FFIV	Fri, Sep 19, 2008	26.79	30.45	26.79	27.35
2338	NASDAQ	FFIV	Thu, Sep 18, 2008	27.30	28.15	24.41	25.94
2337	NASDAQ	FFIV	Wed, Sep 17, 2008	28.58	29.28	27.37	27.42
2336	NASDAQ	FFIV	Tue, Sep 16, 2008	29.35	29.71	27.72	29.26
2335	NASDAQ	FFIV	Mon, Sep 15, 2008	30.79	31.49	29.80	30.23
2334	NASDAQ	FFIV	Fri, Sep 12, 2008	31.60	32.60	31.21	32.18
2333	NASDAQ	FFIV	Thu, Sep 11, 2008	30.10	31.63	29.71	31.04
2332	NASDAQ	FFIV	Wed, Sep 10, 2008	31.83	31.83	30.50	30.67
2331	NASDAQ	FFIV	Tue, Sep 9, 2008	32.31	32.89	31.15	31.39
2330	NASDAQ	FFIV	Mon, Sep 8, 2008	31.51	32.56	31.21	32.36
2329	NASDAQ	FFIV	Fri, Sep 5, 2008	30.51	31.47	30.05	31.19
2328	NASDAQ	FFIV	Thu, Sep 4, 2008	32.79	33.01	30.72	30.79
2327	NASDAQ	FFIV	Wed, Sep 3, 2008	32.95	33.91	32.88	33.50
2326	NASDAQ	FFIV	Tue, Sep 2, 2008	34.64	34.94	32.89	33.38
2325	NASDAQ	FFIV	Fri, Aug 29, 2008	34.40	34.76	33.88	34.11
2324	NASDAQ	FFIV	Thu, Aug 28, 2008	33.87	34.87	33.69	34.70
2323	NASDAQ	FFIV	Wed, Aug 27, 2008	33.44	33.98	33.08	33.57
2322	NASDAQ	FFIV	Tue, Aug 26, 2008	33.27	33.65	33.00	33.45
2321	NASDAQ	FFIV	Mon, Aug 25, 2008	33.46	33.94	33.09	33.18
2320	NASDAQ	FFIV	Fri, Aug 22, 2008	33.20	34.10	33.06	33.83
2319	NASDAQ	FFIV	Thu, Aug 21, 2008	33.45	33.63	32.95	33.47
2318	NASDAQ	FFIV	Wed, Aug 20, 2008	33.60	33.93	32.68	33.58
2317	NASDAQ	FFIV	Tue, Aug 19, 2008	34.52	34.81	33.15	33.49
2316	NASDAQ	FFIV	Mon, Aug 18, 2008	35.46	35.68	34.28	34.84
2315	NASDAQ	FFIV	Fri, Aug 15, 2008	35.23	35.84	34.78	35.20
2314	NASDAQ	FFIV	Thu, Aug 14, 2008	35.00	35.58	34.79	34.99
2313	NASDAQ	FFIV	Wed, Aug 13, 2008	34.83	35.66	34.59	35.25
2312	NASDAQ	FFIV	Tue, Aug 12, 2008	35.31	35.72	34.41	34.87
2311	NASDAQ	FFIV	Mon, Aug 11, 2008	32.78	35.85	32.68	35.30
2310	NASDAQ	FFIV	Fri, Aug 8, 2008	31.72	33.43	31.39	33.36
2309	NASDAQ	FFIV	Thu, Aug 7, 2008	30.66	32.18	30.23	31.59
2308	NASDAQ	FFIV	Wed, Aug 6, 2008	30.11	31.10	29.81	31.02
2307	NASDAQ	FFIV	Tue, Aug 5, 2008	29.18	30.19	28.83	30.07
2306	NASDAQ	FFIV	Mon, Aug 4, 2008	28.08	29.48	28.01	28.98
2305	NASDAQ	FFIV	Fri, Aug 1, 2008	28.90	29.38	27.98	29.16
2304	NASDAQ	FFIV	Thu, Jul 31, 2008	29.40	29.92	29.08	29.15
2303	NASDAQ	FFIV	Wed, Jul 30, 2008	30.31	30.72	29.11	29.51
2302	NASDAQ	FFIV	Tue, Jul 29, 2008	30.62	30.99	29.93	30.40
2301	NASDAQ	FFIV	Mon, Jul 28, 2008	31.65	32.27	30.07	30.26
2300	NASDAQ	FFIV	Fri, Jul 25, 2008	32.06	32.35	31.11	31.70
2299	NASDAQ	FFIV	Thu, Jul 24, 2008	30.38	33.85	30.10	32.02
2298	NASDAQ	FFIV	Wed, Jul 23, 2008	32.50	32.50	30.75	31.04
2297	NASDAQ	FFIV	Tue, Jul 22, 2008	31.93	32.50	31.15	32.41
2296	NASDAQ	FFIV	Mon, Jul 21, 2008	32.55	32.91	31.54	32.44
2295	NASDAQ	FFIV	Fri, Jul 18, 2008	32.99	33.13	32.14	32.45
2294	NASDAQ	FFIV	Thu, Jul 17, 2008	32.29	33.15	32.14	32.97
2293	NASDAQ	FFIV	Wed, Jul 16, 2008	31.69	32.33	31.07	32.24
2292	NASDAQ	FFIV	Tue, Jul 15, 2008	32.34	33.67	31.04	31.46
2291	NASDAQ	FFIV	Mon, Jul 14, 2008	33.78	33.91	31.86	32.02
2290	NASDAQ	FFIV	Fri, Jul 11, 2008	32.03	34.00	31.05	33.44
2289	NASDAQ	FFIV	Thu, Jul 10, 2008	31.60	32.72	30.74	32.30
2288	NASDAQ	FFIV	Wed, Jul 9, 2008	31.39	31.65	30.83	31.42
2287	NASDAQ	FFIV	Tue, Jul 8, 2008	30.09	31.53	29.80	31.45
2286	NASDAQ	FFIV	Mon, Jul 7, 2008	29.90	30.59	29.09	29.86
2285	NASDAQ	FFIV	Thu, Jul 3, 2008	29.65	30.00	28.62	29.77
2284	NASDAQ	FFIV	Wed, Jul 2, 2008	29.69	30.47	29.50	29.64
2283	NASDAQ	FFIV	Tue, Jul 1, 2008	28.01	30.26	27.67	30.02
2282	NASDAQ	FFIV	Mon, Jun 30, 2008	28.80	29.31	28.30	28.42
2281	NASDAQ	FFIV	Fri, Jun 27, 2008	29.00	29.26	28.26	28.93
2280	NASDAQ	FFIV	Thu, Jun 26, 2008	30.02	30.10	28.88	29.10
2279	NASDAQ	FFIV	Wed, Jun 25, 2008	29.25	30.77	28.87	30.25
2278	NASDAQ	FFIV	Tue, Jun 24, 2008	29.80	30.34	28.97	29.27
2277	NASDAQ	FFIV	Mon, Jun 23, 2008	30.95	31.23	29.95	30.11
2276	NASDAQ	FFIV	Fri, Jun 20, 2008	32.10	32.50	30.51	30.66
2275	NASDAQ	FFIV	Thu, Jun 19, 2008	30.84	32.60	30.60	32.32
2274	NASDAQ	FFIV	Wed, Jun 18, 2008	29.85	30.88	29.74	30.72
2273	NASDAQ	FFIV	Tue, Jun 17, 2008	30.19	30.69	30.00	30.06
2272	NASDAQ	FFIV	Mon, Jun 16, 2008	29.51	30.70	29.51	30.04
2271	NASDAQ	FFIV	Fri, Jun 13, 2008	28.95	30.18	28.65	29.65
2270	NASDAQ	FFIV	Thu, Jun 12, 2008	29.88	30.02	28.37	28.84
2269	NASDAQ	FFIV	Wed, Jun 11, 2008	29.76	30.27	29.52	29.67
2268	NASDAQ	FFIV	Tue, Jun 10, 2008	29.77	30.03	29.35	29.64
2267	NASDAQ	FFIV	Mon, Jun 9, 2008	30.88	31.24	29.69	30.10
2266	NASDAQ	FFIV	Fri, Jun 6, 2008	31.30	32.45	30.50	30.56
2265	NASDAQ	FFIV	Thu, Jun 5, 2008	30.31	31.60	30.01	31.39
2264	NASDAQ	FFIV	Wed, Jun 4, 2008	29.27	31.43	29.27	31.08
2263	NASDAQ	FFIV	Tue, Jun 3, 2008	29.47	30.23	29.06	29.36
2262	NASDAQ	FFIV	Mon, Jun 2, 2008	30.00	30.10	29.35	29.45
2261	NASDAQ	FFIV	Fri, May 30, 2008	29.17	30.15	29.02	30.05
2260	NASDAQ	FFIV	Thu, May 29, 2008	27.98	29.21	27.71	29.00
2259	NASDAQ	FFIV	Wed, May 28, 2008	28.01	28.80	27.58	27.98
2258	NASDAQ	FFIV	Tue, May 27, 2008	27.03	27.49	26.81	27.40
2257	NASDAQ	FFIV	Fri, May 23, 2008	27.53	27.72	26.73	26.95
2256	NASDAQ	FFIV	Thu, May 22, 2008	27.04	27.80	26.54	27.80
2255	NASDAQ	FFIV	Wed, May 21, 2008	28.27	28.83	27.76	28.12
2254	NASDAQ	FFIV	Tue, May 20, 2008	28.42	28.59	27.84	28.28
2253	NASDAQ	FFIV	Mon, May 19, 2008	29.03	29.27	28.20	28.57
2252	NASDAQ	FFIV	Fri, May 16, 2008	28.77	29.04	28.28	28.96
2251	NASDAQ	FFIV	Thu, May 15, 2008	28.05	28.99	28.05	28.63
2250	NASDAQ	FFIV	Wed, May 14, 2008	27.92	28.58	27.87	27.92
2249	NASDAQ	FFIV	Tue, May 13, 2008	28.04	28.41	27.45	27.87
2248	NASDAQ	FFIV	Mon, May 12, 2008	27.19	28.48	26.92	28.08
2247	NASDAQ	FFIV	Fri, May 9, 2008	27.12	27.80	26.82	27.00
2246	NASDAQ	FFIV	Thu, May 8, 2008	26.80	27.59	26.49	27.42
2245	NASDAQ	FFIV	Wed, May 7, 2008	24.60	26.80	24.60	25.95
2244	NASDAQ	FFIV	Tue, May 6, 2008	23.83	25.01	23.56	24.76
2243	NASDAQ	FFIV	Mon, May 5, 2008	24.55	24.84	23.96	24.01
2242	NASDAQ	FFIV	Fri, May 2, 2008	24.04	25.01	23.86	24.40
2241	NASDAQ	FFIV	Thu, May 1, 2008	22.56	24.93	22.04	24.49
2240	NASDAQ	FFIV	Wed, Apr 30, 2008	22.79	23.13	22.15	22.63
2239	NASDAQ	FFIV	Tue, Apr 29, 2008	23.04	23.55	22.05	22.79
2238	NASDAQ	FFIV	Mon, Apr 28, 2008	23.75	23.95	22.99	23.12
2237	NASDAQ	FFIV	Fri, Apr 25, 2008	23.94	23.99	23.38	23.74
2236	NASDAQ	FFIV	Thu, Apr 24, 2008	24.22	24.42	22.72	23.57
2235	NASDAQ	FFIV	Wed, Apr 23, 2008	21.30	22.79	21.20	22.19
2234	NASDAQ	FFIV	Tue, Apr 22, 2008	21.86	22.06	20.94	21.31
2233	NASDAQ	FFIV	Mon, Apr 21, 2008	21.23	22.06	21.00	21.93
2232	NASDAQ	FFIV	Fri, Apr 18, 2008	20.30	21.49	20.30	21.27
2231	NASDAQ	FFIV	Thu, Apr 17, 2008	19.65	19.93	19.21	19.71
2230	NASDAQ	FFIV	Wed, Apr 16, 2008	18.88	19.76	18.66	19.67
2229	NASDAQ	FFIV	Tue, Apr 15, 2008	19.17	19.23	18.24	18.60
2228	NASDAQ	FFIV	Mon, Apr 14, 2008	19.57	19.68	18.76	19.02
2227	NASDAQ	FFIV	Fri, Apr 11, 2008	18.99	20.25	18.75	19.55
2226	NASDAQ	FFIV	Thu, Apr 10, 2008	18.37	19.54	18.20	19.32
2225	NASDAQ	FFIV	Wed, Apr 9, 2008	18.49	18.63	17.93	18.07
2224	NASDAQ	FFIV	Tue, Apr 8, 2008	17.85	18.64	17.70	18.26
2223	NASDAQ	FFIV	Mon, Apr 7, 2008	18.38	18.44	17.88	18.05
2222	NASDAQ	FFIV	Fri, Apr 4, 2008	19.00	19.24	18.03	18.14
2221	NASDAQ	FFIV	Thu, Apr 3, 2008	18.21	19.77	18.03	19.23
2220	NASDAQ	FFIV	Wed, Apr 2, 2008	18.75	19.07	18.17	18.45
2219	NASDAQ	FFIV	Tue, Apr 1, 2008	18.52	19.30	18.43	19.09
2218	NASDAQ	FFIV	Mon, Mar 31, 2008	19.02	19.24	18.11	18.17
2217	NASDAQ	FFIV	Fri, Mar 28, 2008	19.19	19.73	18.93	19.10
2216	NASDAQ	FFIV	Thu, Mar 27, 2008	19.49	19.74	18.89	19.07
2215	NASDAQ	FFIV	Wed, Mar 26, 2008	20.57	20.75	19.41	19.97
2214	NASDAQ	FFIV	Tue, Mar 25, 2008	20.19	20.81	20.09	20.62
2213	NASDAQ	FFIV	Mon, Mar 24, 2008	19.15	20.13	19.08	20.04
2212	NASDAQ	FFIV	Thu, Mar 20, 2008	19.49	19.64	19.03	19.49
2211	NASDAQ	FFIV	Wed, Mar 19, 2008	20.60	20.71	19.13	19.18
2210	NASDAQ	FFIV	Tue, Mar 18, 2008	20.22	20.85	19.75	20.69
2209	NASDAQ	FFIV	Mon, Mar 17, 2008	19.33	20.24	19.04	19.57
2208	NASDAQ	FFIV	Fri, Mar 14, 2008	20.08	20.60	19.37	19.87
2207	NASDAQ	FFIV	Thu, Mar 13, 2008	19.62	20.01	18.85	19.88
2206	NASDAQ	FFIV	Wed, Mar 12, 2008	19.69	20.62	19.52	19.90
2205	NASDAQ	FFIV	Tue, Mar 11, 2008	19.55	19.72	18.89	19.58
2204	NASDAQ	FFIV	Mon, Mar 10, 2008	18.88	19.68	18.57	19.03
2203	NASDAQ	FFIV	Fri, Mar 7, 2008	19.15	20.10	18.84	19.39
2202	NASDAQ	FFIV	Thu, Mar 6, 2008	19.99	20.02	19.08	19.36
2201	NASDAQ	FFIV	Wed, Mar 5, 2008	20.57	21.59	20.51	20.80
2200	NASDAQ	FFIV	Tue, Mar 4, 2008	20.77	20.95	20.02	20.47
2199	NASDAQ	FFIV	Mon, Mar 3, 2008	21.96	22.00	20.90	20.97
2198	NASDAQ	FFIV	Fri, Feb 29, 2008	23.00	23.20	21.89	22.16
2197	NASDAQ	FFIV	Thu, Feb 28, 2008	24.24	24.31	23.39	23.68
2196	NASDAQ	FFIV	Wed, Feb 27, 2008	23.20	24.51	23.13	24.49
2195	NASDAQ	FFIV	Tue, Feb 26, 2008	22.88	23.72	22.74	23.47
2194	NASDAQ	FFIV	Mon, Feb 25, 2008	22.42	23.29	22.26	23.01
2193	NASDAQ	FFIV	Fri, Feb 22, 2008	22.61	22.61	21.70	22.28
2192	NASDAQ	FFIV	Thu, Feb 21, 2008	23.50	23.80	22.24	22.50
2191	NASDAQ	FFIV	Wed, Feb 20, 2008	22.70	23.66	22.56	23.34
2190	NASDAQ	FFIV	Tue, Feb 19, 2008	22.84	23.09	22.50	22.76
2189	NASDAQ	FFIV	Fri, Feb 15, 2008	22.38	22.87	22.18	22.51
2188	NASDAQ	FFIV	Thu, Feb 14, 2008	22.87	23.50	22.53	22.58
2187	NASDAQ	FFIV	Wed, Feb 13, 2008	21.90	22.89	21.35	22.61
2186	NASDAQ	FFIV	Tue, Feb 12, 2008	22.40	22.54	21.45	21.67
2185	NASDAQ	FFIV	Mon, Feb 11, 2008	22.07	22.58	21.93	22.20
2184	NASDAQ	FFIV	Fri, Feb 8, 2008	21.09	22.59	20.85	21.81
2183	NASDAQ	FFIV	Thu, Feb 7, 2008	20.37	22.08	20.37	21.73
2182	NASDAQ	FFIV	Wed, Feb 6, 2008	22.57	22.72	21.43	21.47
2181	NASDAQ	FFIV	Tue, Feb 5, 2008	23.52	23.69	22.25	22.32
2180	NASDAQ	FFIV	Mon, Feb 4, 2008	24.27	24.98	23.83	23.94
2179	NASDAQ	FFIV	Fri, Feb 1, 2008	23.96	25.21	23.66	25.02
2178	NASDAQ	FFIV	Thu, Jan 31, 2008	22.75	23.99	22.42	23.53
2177	NASDAQ	FFIV	Wed, Jan 30, 2008	23.21	23.92	23.08	23.29
2176	NASDAQ	FFIV	Tue, Jan 29, 2008	24.17	24.25	22.92	23.37
2175	NASDAQ	FFIV	Mon, Jan 28, 2008	23.32	24.23	23.00	23.94
2174	NASDAQ	FFIV	Fri, Jan 25, 2008	25.00	25.38	22.94	23.15
2173	NASDAQ	FFIV	Thu, Jan 24, 2008	24.18	26.22	23.63	24.80
2172	NASDAQ	FFIV	Wed, Jan 23, 2008	19.58	20.46	18.51	20.18
2171	NASDAQ	FFIV	Tue, Jan 22, 2008	18.31	20.76	18.11	20.41
2170	NASDAQ	FFIV	Fri, Jan 18, 2008	20.19	21.13	20.10	20.43
2169	NASDAQ	FFIV	Thu, Jan 17, 2008	20.73	21.17	19.92	20.06
2168	NASDAQ	FFIV	Wed, Jan 16, 2008	21.56	21.60	19.81	20.68
2167	NASDAQ	FFIV	Tue, Jan 15, 2008	22.41	22.81	22.00	22.54
2166	NASDAQ	FFIV	Mon, Jan 14, 2008	21.47	22.97	21.40	22.84
2165	NASDAQ	FFIV	Fri, Jan 11, 2008	23.08	23.20	21.25	21.40
2164	NASDAQ	FFIV	Thu, Jan 10, 2008	21.37	23.48	21.18	23.23
2163	NASDAQ	FFIV	Wed, Jan 9, 2008	21.73	22.29	21.07	21.65
2162	NASDAQ	FFIV	Tue, Jan 8, 2008	23.30	23.72	21.62	21.69
2161	NASDAQ	FFIV	Mon, Jan 7, 2008	24.50	24.50	22.93	23.28
2160	NASDAQ	FFIV	Fri, Jan 4, 2008	25.49	25.56	24.19	24.51
2159	NASDAQ	FFIV	Thu, Jan 3, 2008	27.01	27.14	26.22	26.48
2158	NASDAQ	FFIV	Wed, Jan 2, 2008	28.02	28.21	26.88	27.01
2157	NASDAQ	FFIV	Mon, Dec 31, 2007	28.96	29.43	28.00	28.52
2156	NASDAQ	FFIV	Fri, Dec 28, 2007	29.01	29.32	28.92	29.12
2155	NASDAQ	FFIV	Thu, Dec 27, 2007	30.00	30.14	28.80	28.90
2154	NASDAQ	FFIV	Wed, Dec 26, 2007	29.60	30.29	29.58	30.01
2153	NASDAQ	FFIV	Mon, Dec 24, 2007	29.25	29.98	29.17	29.91
2152	NASDAQ	FFIV	Fri, Dec 21, 2007	28.52	29.21	27.84	29.16
2151	NASDAQ	FFIV	Thu, Dec 20, 2007	27.60	28.49	27.09	27.66
2150	NASDAQ	FFIV	Wed, Dec 19, 2007	28.30	28.30	27.19	27.45
2149	NASDAQ	FFIV	Tue, Dec 18, 2007	28.00	28.61	28.00	28.36
2148	NASDAQ	FFIV	Mon, Dec 17, 2007	29.03	29.41	27.73	27.83
2147	NASDAQ	FFIV	Fri, Dec 14, 2007	28.73	29.36	28.50	29.23
2146	NASDAQ	FFIV	Thu, Dec 13, 2007	29.43	29.54	28.50	28.90
2145	NASDAQ	FFIV	Wed, Dec 12, 2007	30.12	30.75	29.06	29.94
2144	NASDAQ	FFIV	Tue, Dec 11, 2007	29.90	30.50	29.10	29.15
2143	NASDAQ	FFIV	Mon, Dec 10, 2007	29.28	30.84	29.14	29.89
2142	NASDAQ	FFIV	Fri, Dec 7, 2007	29.02	29.27	27.88	28.03
2141	NASDAQ	FFIV	Thu, Dec 6, 2007	28.05	29.06	27.80	28.86
2140	NASDAQ	FFIV	Wed, Dec 5, 2007	27.05	28.14	26.82	28.14
2139	NASDAQ	FFIV	Tue, Dec 4, 2007	26.62	27.18	26.28	26.62
2138	NASDAQ	FFIV	Mon, Dec 3, 2007	26.80	27.31	26.52	26.89
2137	NASDAQ	FFIV	Fri, Nov 30, 2007	27.54	27.54	26.13	26.42
2136	NASDAQ	FFIV	Thu, Nov 29, 2007	27.86	27.99	25.91	26.12
2135	NASDAQ	FFIV	Wed, Nov 28, 2007	27.16	28.10	27.15	28.04
2134	NASDAQ	FFIV	Tue, Nov 27, 2007	27.50	27.50	26.30	26.90
2133	NASDAQ	FFIV	Mon, Nov 26, 2007	26.91	28.67	26.66	26.82
2132	NASDAQ	FFIV	Fri, Nov 23, 2007	27.00	27.25	26.20	26.97
2131	NASDAQ	FFIV	Wed, Nov 21, 2007	27.44	27.81	27.04	27.04
2130	NASDAQ	FFIV	Tue, Nov 20, 2007	28.99	29.40	26.81	27.78
2129	NASDAQ	FFIV	Mon, Nov 19, 2007	29.46	30.27	28.74	28.83
2128	NASDAQ	FFIV	Fri, Nov 16, 2007	30.00	30.00	29.09	29.69
2127	NASDAQ	FFIV	Thu, Nov 15, 2007	30.77	30.98	29.51	29.80
2126	NASDAQ	FFIV	Wed, Nov 14, 2007	32.18	32.48	30.67	30.97
2125	NASDAQ	FFIV	Tue, Nov 13, 2007	31.50	32.15	30.06	31.79
2124	NASDAQ	FFIV	Mon, Nov 12, 2007	32.79	33.71	31.17	31.17
2123	NASDAQ	FFIV	Fri, Nov 9, 2007	34.39	35.35	32.86	32.88
2122	NASDAQ	FFIV	Thu, Nov 8, 2007	34.18	34.85	33.08	34.72
2121	NASDAQ	FFIV	Wed, Nov 7, 2007	37.35	37.50	35.65	35.73
2120	NASDAQ	FFIV	Tue, Nov 6, 2007	38.61	38.81	37.36	37.81
2119	NASDAQ	FFIV	Mon, Nov 5, 2007	36.38	38.31	36.14	38.10
2118	NASDAQ	FFIV	Fri, Nov 2, 2007	37.50	37.67	35.47	36.83
2117	NASDAQ	FFIV	Thu, Nov 1, 2007	36.75	37.75	35.51	36.80
2116	NASDAQ	FFIV	Wed, Oct 31, 2007	34.69	36.04	34.09	36.03
2115	NASDAQ	FFIV	Tue, Oct 30, 2007	33.68	34.16	32.94	33.66
2114	NASDAQ	FFIV	Mon, Oct 29, 2007	34.28	34.64	33.71	34.45
2113	NASDAQ	FFIV	Fri, Oct 26, 2007	34.90	35.95	33.95	34.27
2112	NASDAQ	FFIV	Thu, Oct 25, 2007	36.02	38.00	33.98	34.19
2111	NASDAQ	FFIV	Wed, Oct 24, 2007	42.78	43.06	39.41	40.47
2110	NASDAQ	FFIV	Tue, Oct 23, 2007	43.11	44.55	42.82	44.27
2109	NASDAQ	FFIV	Mon, Oct 22, 2007	42.85	42.97	41.59	42.91
2108	NASDAQ	FFIV	Fri, Oct 19, 2007	42.83	43.00	42.28	42.63
2107	NASDAQ	FFIV	Thu, Oct 18, 2007	40.80	43.24	40.40	43.00
2106	NASDAQ	FFIV	Wed, Oct 17, 2007	41.20	41.20	40.23	41.11
2105	NASDAQ	FFIV	Tue, Oct 16, 2007	41.45	41.65	40.48	40.66
2104	NASDAQ	FFIV	Mon, Oct 15, 2007	41.55	41.89	40.61	41.54
2103	NASDAQ	FFIV	Fri, Oct 12, 2007	41.80	42.27	41.47	41.57
2102	NASDAQ	FFIV	Thu, Oct 11, 2007	42.50	43.00	41.06	41.69
2101	NASDAQ	FFIV	Wed, Oct 10, 2007	42.60	42.88	41.95	42.15
2100	NASDAQ	FFIV	Tue, Oct 9, 2007	42.89	43.30	42.25	42.94
2099	NASDAQ	FFIV	Mon, Oct 8, 2007	42.80	43.75	42.79	43.48
2098	NASDAQ	FFIV	Fri, Oct 5, 2007	41.61	43.14	41.51	43.09
2097	NASDAQ	FFIV	Thu, Oct 4, 2007	40.29	41.97	40.25	41.15
2096	NASDAQ	FFIV	Wed, Oct 3, 2007	39.10	40.60	38.91	39.98
2095	NASDAQ	FFIV	Tue, Oct 2, 2007	37.41	39.90	37.27	39.43
2094	NASDAQ	FFIV	Mon, Oct 1, 2007	37.07	38.35	36.99	38.19
2093	NASDAQ	FFIV	Fri, Sep 28, 2007	37.25	37.54	36.39	37.19
2092	NASDAQ	FFIV	Thu, Sep 27, 2007	37.97	37.97	37.01	37.30
2091	NASDAQ	FFIV	Wed, Sep 26, 2007	37.00	37.97	36.70	37.85
2090	NASDAQ	FFIV	Tue, Sep 25, 2007	37.75	38.02	36.17	36.41
2089	NASDAQ	FFIV	Mon, Sep 24, 2007	38.37	39.03	37.95	38.00
2088	NASDAQ	FFIV	Fri, Sep 21, 2007	39.43	39.98	39.06	39.37
2087	NASDAQ	FFIV	Thu, Sep 20, 2007	39.22	39.47	38.62	39.00
2086	NASDAQ	FFIV	Wed, Sep 19, 2007	40.44	41.40	39.25	39.27
2085	NASDAQ	FFIV	Tue, Sep 18, 2007	39.50	40.89	38.78	40.26
2084	NASDAQ	FFIV	Mon, Sep 17, 2007	40.19	40.19	39.10	39.19
2083	NASDAQ	FFIV	Fri, Sep 14, 2007	39.35	40.30	38.21	40.06
2082	NASDAQ	FFIV	Thu, Sep 13, 2007	40.40	40.49	39.50	39.58
2081	NASDAQ	FFIV	Wed, Sep 12, 2007	39.30	40.89	39.04	40.15
2080	NASDAQ	FFIV	Tue, Sep 11, 2007	37.66	39.50	37.50	39.05
2079	NASDAQ	FFIV	Mon, Sep 10, 2007	37.95	38.69	36.76	37.37
2078	NASDAQ	FFIV	Fri, Sep 7, 2007	38.18	38.29	37.25	37.71
2077	NASDAQ	FFIV	Thu, Sep 6, 2007	37.00	38.82	37.00	38.82
2076	NASDAQ	FFIV	Wed, Sep 5, 2007	35.99	36.99	35.71	36.96
2075	NASDAQ	FFIV	Tue, Sep 4, 2007	34.93	36.42	34.78	36.14
2074	NASDAQ	FFIV	Fri, Aug 31, 2007	35.77	35.90	34.62	34.97
2073	NASDAQ	FFIV	Thu, Aug 30, 2007	34.56	35.36	34.32	35.00
2072	NASDAQ	FFIV	Wed, Aug 29, 2007	35.16	35.57	34.71	35.20
2071	NASDAQ	FFIV	Tue, Aug 28, 2007	36.63	36.77	34.59	34.61
2070	NASDAQ	FFIV	Mon, Aug 27, 2007	37.35	37.64	36.27	36.79
2069	NASDAQ	FFIV	Fri, Aug 24, 2007	35.51	37.61	35.51	37.48
2068	NASDAQ	FFIV	Thu, Aug 23, 2007	36.02	36.39	35.04	35.65
2067	NASDAQ	FFIV	Wed, Aug 22, 2007	35.23	36.50	34.75	35.97
2066	NASDAQ	FFIV	Tue, Aug 21, 2007	35.03	35.77	34.45	34.62
2065	NASDAQ	FFIV	Mon, Aug 20, 2007	36.20	36.38	34.72	35.56
2064	NASDAQ	FFIV	Fri, Aug 17, 2007	36.01	36.59	35.27	35.99
2063	NASDAQ	FFIV	Thu, Aug 16, 2007	34.20	35.66	33.84	35.24
2062	NASDAQ	FFIV	Wed, Aug 15, 2007	34.37	35.07	33.51	34.16
2061	NASDAQ	FFIV	Tue, Aug 14, 2007	36.58	36.88	34.38	34.46
2060	NASDAQ	FFIV	Mon, Aug 13, 2007	35.55	36.88	35.40	36.21
2059	NASDAQ	FFIV	Fri, Aug 10, 2007	33.97	35.51	33.51	35.03
2058	NASDAQ	FFIV	Thu, Aug 9, 2007	33.01	36.16	33.00	35.01
2057	NASDAQ	FFIV	Wed, Aug 8, 2007	33.00	34.08	31.42	33.06
2056	NASDAQ	FFIV	Tue, Aug 7, 2007	35.81	36.06	31.55	32.03
2055	NASDAQ	FFIV	Mon, Aug 6, 2007	41.92	42.00	35.15	36.22
2054	NASDAQ	FFIV	Fri, Aug 3, 2007	43.68	43.93	41.67	41.84
2053	NASDAQ	FFIV	Thu, Aug 2, 2007	43.36	43.99	43.03	43.57
2052	NASDAQ	FFIV	Wed, Aug 1, 2007	43.30	44.42	42.83	43.33
2051	NASDAQ	FFIV	Tue, Jul 31, 2007	45.46	45.63	43.28	43.35
2050	NASDAQ	FFIV	Mon, Jul 30, 2007	45.75	45.75	44.59	45.00
2049	NASDAQ	FFIV	Fri, Jul 27, 2007	45.70	46.94	44.85	45.60
2048	NASDAQ	FFIV	Thu, Jul 26, 2007	40.47	45.81	40.40	45.51
2047	NASDAQ	FFIV	Wed, Jul 25, 2007	42.82	43.31	41.59	42.43
2046	NASDAQ	FFIV	Tue, Jul 24, 2007	43.28	43.33	42.06	42.20
2045	NASDAQ	FFIV	Mon, Jul 23, 2007	44.59	45.21	43.62	43.65
2044	NASDAQ	FFIV	Fri, Jul 20, 2007	45.00	45.08	44.20	44.54
2043	NASDAQ	FFIV	Thu, Jul 19, 2007	43.97	45.25	43.87	45.13
2042	NASDAQ	FFIV	Wed, Jul 18, 2007	42.76	43.00	42.14	42.64
2041	NASDAQ	FFIV	Tue, Jul 17, 2007	44.21	44.38	43.45	43.81
2040	NASDAQ	FFIV	Mon, Jul 16, 2007	43.65	44.30	43.41	43.67
2039	NASDAQ	FFIV	Fri, Jul 13, 2007	43.66	43.78	42.78	43.69
2038	NASDAQ	FFIV	Thu, Jul 12, 2007	41.57	44.02	41.28	43.86
2037	NASDAQ	FFIV	Wed, Jul 11, 2007	40.77	41.55	40.66	41.26
2036	NASDAQ	FFIV	Tue, Jul 10, 2007	41.35	41.76	40.68	40.74
2035	NASDAQ	FFIV	Mon, Jul 9, 2007	41.46	41.94	41.01	41.42
2034	NASDAQ	FFIV	Fri, Jul 6, 2007	41.49	41.71	41.14	41.44
2033	NASDAQ	FFIV	Thu, Jul 5, 2007	40.31	41.84	40.14	41.60
2032	NASDAQ	FFIV	Tue, Jul 3, 2007	40.42	40.77	40.02	40.03
2031	NASDAQ	FFIV	Mon, Jul 2, 2007	40.00	41.04	39.94	40.40
2030	NASDAQ	FFIV	Fri, Jun 29, 2007	40.69	41.05	40.09	40.30
2029	NASDAQ	FFIV	Thu, Jun 28, 2007	40.60	41.08	40.13	40.42
2028	NASDAQ	FFIV	Wed, Jun 27, 2007	39.77	41.03	39.15	40.68
2027	NASDAQ	FFIV	Tue, Jun 26, 2007	41.35	41.74	40.66	40.80
2026	NASDAQ	FFIV	Mon, Jun 25, 2007	41.45	42.11	41.04	41.19
2025	NASDAQ	FFIV	Fri, Jun 22, 2007	41.75	42.07	40.95	41.39
2024	NASDAQ	FFIV	Thu, Jun 21, 2007	42.01	42.62	41.10	42.05
2023	NASDAQ	FFIV	Wed, Jun 20, 2007	42.21	42.78	42.00	42.21
2022	NASDAQ	FFIV	Tue, Jun 19, 2007	42.18	42.51	41.53	42.02
2021	NASDAQ	FFIV	Mon, Jun 18, 2007	42.80	43.23	42.01	42.34
2020	NASDAQ	FFIV	Fri, Jun 15, 2007	41.68	43.24	41.68	42.61
2019	NASDAQ	FFIV	Thu, Jun 14, 2007	40.16	41.17	40.00	41.06
2018	NASDAQ	FFIV	Wed, Jun 13, 2007	40.29	40.76	39.55	40.01
2017	NASDAQ	FFIV	Tue, Jun 12, 2007	40.53	41.13	40.08	40.13
2016	NASDAQ	FFIV	Mon, Jun 11, 2007	39.45	40.45	39.37	40.24
2015	NASDAQ	FFIV	Fri, Jun 8, 2007	38.51	39.68	38.31	39.47
2014	NASDAQ	FFIV	Thu, Jun 7, 2007	39.13	39.85	38.50	38.59
2013	NASDAQ	FFIV	Wed, Jun 6, 2007	39.95	39.95	39.08	39.30
2012	NASDAQ	FFIV	Tue, Jun 5, 2007	40.75	41.28	39.63	40.24
2011	NASDAQ	FFIV	Mon, Jun 4, 2007	40.56	41.21	40.46	40.95
2010	NASDAQ	FFIV	Fri, Jun 1, 2007	40.68	41.33	40.40	40.77
2009	NASDAQ	FFIV	Thu, May 31, 2007	39.50	40.75	39.50	40.63
2008	NASDAQ	FFIV	Wed, May 30, 2007	38.45	39.63	37.94	39.46
2007	NASDAQ	FFIV	Tue, May 29, 2007	38.53	39.00	38.30	38.58
2006	NASDAQ	FFIV	Fri, May 25, 2007	37.96	38.45	37.77	38.36
2005	NASDAQ	FFIV	Thu, May 24, 2007	38.81	39.00	37.86	38.00
2004	NASDAQ	FFIV	Wed, May 23, 2007	39.52	39.96	38.52	38.58
2003	NASDAQ	FFIV	Tue, May 22, 2007	39.30	40.22	39.30	39.32
2002	NASDAQ	FFIV	Mon, May 21, 2007	37.75	39.55	37.75	39.42
2001	NASDAQ	FFIV	Fri, May 18, 2007	37.99	38.03	37.58	37.68
2000	NASDAQ	FFIV	Thu, May 17, 2007	37.81	38.07	37.38	37.71
1999	NASDAQ	FFIV	Wed, May 16, 2007	37.42	38.00	36.84	37.96
1998	NASDAQ	FFIV	Tue, May 15, 2007	38.42	38.63	37.25	37.42
1997	NASDAQ	FFIV	Mon, May 14, 2007	38.58	39.05	38.14	38.45
1996	NASDAQ	FFIV	Fri, May 11, 2007	38.88	39.00	38.30	38.66
1995	NASDAQ	FFIV	Thu, May 10, 2007	39.33	39.36	38.16	38.46
1994	NASDAQ	FFIV	Wed, May 9, 2007	38.69	39.75	38.15	39.43
1993	NASDAQ	FFIV	Tue, May 8, 2007	38.76	39.00	38.24	38.90
1992	NASDAQ	FFIV	Mon, May 7, 2007	39.17	39.27	38.66	38.86
1991	NASDAQ	FFIV	Fri, May 4, 2007	39.00	39.75	38.76	39.04
1990	NASDAQ	FFIV	Thu, May 3, 2007	38.75	39.28	38.18	38.91
1989	NASDAQ	FFIV	Wed, May 2, 2007	38.35	39.26	38.23	38.58
1988	NASDAQ	FFIV	Tue, May 1, 2007	38.37	38.43	37.77	38.17
1987	NASDAQ	FFIV	Mon, Apr 30, 2007	39.30	40.10	38.34	38.39
1986	NASDAQ	FFIV	Fri, Apr 27, 2007	39.65	40.23	39.06	39.30
1985	NASDAQ	FFIV	Thu, Apr 26, 2007	39.12	40.25	37.63	39.97
1984	NASDAQ	FFIV	Wed, Apr 25, 2007	33.59	33.93	32.70	33.04
1983	NASDAQ	FFIV	Tue, Apr 24, 2007	33.23	33.75	33.13	33.53
1982	NASDAQ	FFIV	Mon, Apr 23, 2007	34.42	34.52	33.95	34.03
1981	NASDAQ	FFIV	Fri, Apr 20, 2007	34.77	34.90	34.20	34.42
1980	NASDAQ	FFIV	Thu, Apr 19, 2007	34.43	35.45	34.30	34.47
1979	NASDAQ	FFIV	Wed, Apr 18, 2007	33.31	34.85	32.22	34.79
1978	NASDAQ	FFIV	Tue, Apr 17, 2007	33.70	33.79	32.97	33.04
1977	NASDAQ	FFIV	Mon, Apr 16, 2007	33.46	33.80	33.46	33.62
1976	NASDAQ	FFIV	Fri, Apr 13, 2007	34.38	34.38	33.38	33.43
1975	NASDAQ	FFIV	Thu, Apr 12, 2007	33.52	34.54	33.32	34.38
1974	NASDAQ	FFIV	Wed, Apr 11, 2007	33.78	34.42	33.62	33.80
1973	NASDAQ	FFIV	Tue, Apr 10, 2007	33.75	33.87	33.44	33.82
1972	NASDAQ	FFIV	Mon, Apr 9, 2007	33.56	34.22	33.40	33.82
1971	NASDAQ	FFIV	Thu, Apr 5, 2007	32.88	33.41	32.56	33.34
1970	NASDAQ	FFIV	Wed, Apr 4, 2007	33.38	33.63	32.82	32.97
1969	NASDAQ	FFIV	Tue, Apr 3, 2007	32.98	33.99	32.90	33.61
1968	NASDAQ	FFIV	Mon, Apr 2, 2007	33.03	33.49	32.37	32.45
1967	NASDAQ	FFIV	Fri, Mar 30, 2007	34.48	34.71	33.28	33.34
1966	NASDAQ	FFIV	Thu, Mar 29, 2007	34.98	35.25	33.81	34.62
1965	NASDAQ	FFIV	Wed, Mar 28, 2007	33.69	35.21	33.55	34.82
1964	NASDAQ	FFIV	Tue, Mar 27, 2007	34.13	34.99	33.74	33.89
1963	NASDAQ	FFIV	Mon, Mar 26, 2007	36.19	36.20	34.00	34.13
1962	NASDAQ	FFIV	Fri, Mar 23, 2007	37.10	37.10	35.93	36.19
1961	NASDAQ	FFIV	Thu, Mar 22, 2007	37.37	37.50	36.81	36.96
1960	NASDAQ	FFIV	Wed, Mar 21, 2007	36.88	37.59	36.49	37.52
1959	NASDAQ	FFIV	Tue, Mar 20, 2007	36.41	36.91	36.25	36.91
1958	NASDAQ	FFIV	Mon, Mar 19, 2007	36.00	36.50	35.69	36.47
1957	NASDAQ	FFIV	Fri, Mar 16, 2007	35.92	35.93	35.46	35.54
1956	NASDAQ	FFIV	Thu, Mar 15, 2007	35.51	36.12	35.51	35.78
1955	NASDAQ	FFIV	Wed, Mar 14, 2007	35.54	35.85	34.83	35.53
1954	NASDAQ	FFIV	Tue, Mar 13, 2007	36.46	36.50	35.44	35.45
1953	NASDAQ	FFIV	Mon, Mar 12, 2007	36.66	36.86	36.33	36.66
1952	NASDAQ	FFIV	Fri, Mar 9, 2007	36.50	37.03	36.01	36.66
1951	NASDAQ	FFIV	Thu, Mar 8, 2007	36.00	36.48	35.70	35.81
1950	NASDAQ	FFIV	Wed, Mar 7, 2007	36.00	36.25	35.42	35.55
1949	NASDAQ	FFIV	Tue, Mar 6, 2007	34.95	36.29	34.80	36.13
1948	NASDAQ	FFIV	Mon, Mar 5, 2007	34.25	35.46	34.00	34.44
1947	NASDAQ	FFIV	Fri, Mar 2, 2007	36.09	36.18	34.44	34.56
1946	NASDAQ	FFIV	Thu, Mar 1, 2007	35.61	37.07	35.03	36.21
1945	NASDAQ	FFIV	Wed, Feb 28, 2007	36.63	37.00	36.05	36.31
1944	NASDAQ	FFIV	Tue, Feb 27, 2007	38.33	38.37	36.23	36.65
1943	NASDAQ	FFIV	Mon, Feb 26, 2007	39.00	39.25	38.55	38.94
1942	NASDAQ	FFIV	Fri, Feb 23, 2007	39.25	39.28	38.82	39.06
1941	NASDAQ	FFIV	Thu, Feb 22, 2007	38.11	39.35	38.11	39.27
1940	NASDAQ	FFIV	Wed, Feb 21, 2007	37.96	38.05	37.60	37.99
1939	NASDAQ	FFIV	Tue, Feb 20, 2007	36.65	38.09	36.65	38.02
1938	NASDAQ	FFIV	Fri, Feb 16, 2007	37.15	37.41	36.44	36.80
1937	NASDAQ	FFIV	Thu, Feb 15, 2007	37.02	37.67	36.75	37.10
1936	NASDAQ	FFIV	Wed, Feb 14, 2007	36.95	37.28	36.51	36.88
1935	NASDAQ	FFIV	Tue, Feb 13, 2007	37.01	37.58	36.49	36.86
1934	NASDAQ	FFIV	Mon, Feb 12, 2007	37.79	37.88	36.76	36.87
1933	NASDAQ	FFIV	Fri, Feb 9, 2007	38.05	38.24	37.42	37.75
1932	NASDAQ	FFIV	Thu, Feb 8, 2007	37.65	37.95	37.05	37.51
1931	NASDAQ	FFIV	Wed, Feb 7, 2007	36.47	37.74	36.45	37.69
1930	NASDAQ	FFIV	Tue, Feb 6, 2007	35.92	36.31	35.43	36.10
1929	NASDAQ	FFIV	Mon, Feb 5, 2007	35.50	36.29	35.37	35.99
1928	NASDAQ	FFIV	Fri, Feb 2, 2007	35.92	36.13	35.25	35.49
1927	NASDAQ	FFIV	Thu, Feb 1, 2007	35.71	36.18	35.43	35.91
1926	NASDAQ	FFIV	Wed, Jan 31, 2007	36.45	36.45	35.20	35.71
1925	NASDAQ	FFIV	Tue, Jan 30, 2007	36.27	36.55	35.91	36.45
1924	NASDAQ	FFIV	Mon, Jan 29, 2007	36.15	36.62	35.72	36.11
1923	NASDAQ	FFIV	Fri, Jan 26, 2007	37.03	37.38	36.05	36.35
1922	NASDAQ	FFIV	Thu, Jan 25, 2007	36.81	37.55	35.57	37.17
1921	NASDAQ	FFIV	Wed, Jan 24, 2007	37.01	37.95	36.91	34.95
1920	NASDAQ	FFIV	Tue, Jan 23, 2007	36.85	37.61	36.58	37.08
1919	NASDAQ	FFIV	Mon, Jan 22, 2007	38.04	38.16	36.87	36.97
1918	NASDAQ	FFIV	Fri, Jan 19, 2007	37.41	38.39	36.79	37.81
1917	NASDAQ	FFIV	Thu, Jan 18, 2007	39.87	40.05	37.35	37.53
1916	NASDAQ	FFIV	Wed, Jan 17, 2007	39.50	40.04	39.25	39.43
1915	NASDAQ	FFIV	Tue, Jan 16, 2007	40.17	40.29	39.17	39.53
1914	NASDAQ	FFIV	Fri, Jan 12, 2007	39.17	40.43	39.04	39.89
1913	NASDAQ	FFIV	Thu, Jan 11, 2007	39.54	39.54	38.88	39.23
1912	NASDAQ	FFIV	Wed, Jan 10, 2007	38.76	39.60	38.33	39.43
1911	NASDAQ	FFIV	Tue, Jan 9, 2007	39.65	39.98	38.43	38.85
1910	NASDAQ	FFIV	Mon, Jan 8, 2007	37.78	39.44	37.71	39.38
1909	NASDAQ	FFIV	Fri, Jan 5, 2007	38.13	38.15	37.18	37.58
1908	NASDAQ	FFIV	Thu, Jan 4, 2007	36.74	38.31	36.73	38.18
1907	NASDAQ	FFIV	Wed, Jan 3, 2007	36.71	37.61	36.08	36.86
1906	NASDAQ	FFIV	Fri, Dec 29, 2006	37.43	37.80	36.89	37.11
1905	NASDAQ	FFIV	Thu, Dec 28, 2006	37.38	37.69	36.97	37.51
1904	NASDAQ	FFIV	Wed, Dec 27, 2006	37.24	37.84	37.10	37.52
1903	NASDAQ	FFIV	Tue, Dec 26, 2006	36.48	37.23	36.48	37.17
1902	NASDAQ	FFIV	Fri, Dec 22, 2006	36.93	37.27	36.33	36.48
1901	NASDAQ	FFIV	Thu, Dec 21, 2006	36.95	37.84	36.64	36.96
1900	NASDAQ	FFIV	Wed, Dec 20, 2006	37.06	37.60	36.80	36.89
1899	NASDAQ	FFIV	Tue, Dec 19, 2006	37.86	38.34	36.66	37.80
1898	NASDAQ	FFIV	Mon, Dec 18, 2006	38.15	39.03	37.95	38.10
1897	NASDAQ	FFIV	Fri, Dec 15, 2006	39.03	39.28	37.98	38.24
1896	NASDAQ	FFIV	Thu, Dec 14, 2006	37.29	38.50	37.29	38.47
1895	NASDAQ	FFIV	Wed, Dec 13, 2006	37.38	37.76	36.88	37.15
1894	NASDAQ	FFIV	Tue, Dec 12, 2006	37.33	37.78	36.41	36.97
1893	NASDAQ	FFIV	Mon, Dec 11, 2006	37.86	38.17	37.31	37.34
1892	NASDAQ	FFIV	Fri, Dec 8, 2006	36.28	38.87	35.83	37.98
1891	NASDAQ	FFIV	Thu, Dec 7, 2006	36.70	37.04	36.05	36.44
1890	NASDAQ	FFIV	Wed, Dec 6, 2006	37.18	37.28	36.54	36.71
1889	NASDAQ	FFIV	Tue, Dec 5, 2006	37.50	37.70	37.12	37.30
1888	NASDAQ	FFIV	Mon, Dec 4, 2006	37.03	37.50	36.82	37.48
1887	NASDAQ	FFIV	Fri, Dec 1, 2006	36.90	37.54	36.46	37.02
1886	NASDAQ	FFIV	Thu, Nov 30, 2006	37.63	37.98	36.80	37.41
1885	NASDAQ	FFIV	Wed, Nov 29, 2006	37.12	38.25	37.02	37.45
1884	NASDAQ	FFIV	Tue, Nov 28, 2006	36.32	36.95	35.42	36.78
1883	NASDAQ	FFIV	Mon, Nov 27, 2006	37.31	38.08	36.28	36.33
1882	NASDAQ	FFIV	Fri, Nov 24, 2006	36.66	37.06	36.38	36.56
1881	NASDAQ	FFIV	Wed, Nov 22, 2006	36.73	37.30	36.73	37.09
1880	NASDAQ	FFIV	Tue, Nov 21, 2006	36.41	36.82	36.04	36.70
1879	NASDAQ	FFIV	Mon, Nov 20, 2006	35.91	36.46	35.91	36.35
1878	NASDAQ	FFIV	Fri, Nov 17, 2006	35.98	36.06	35.55	35.91
1877	NASDAQ	FFIV	Thu, Nov 16, 2006	36.02	36.25	35.44	36.01
1876	NASDAQ	FFIV	Wed, Nov 15, 2006	35.92	36.62	35.61	36.34
1875	NASDAQ	FFIV	Tue, Nov 14, 2006	34.53	36.28	34.50	36.04
1874	NASDAQ	FFIV	Mon, Nov 13, 2006	33.33	34.20	33.33	33.76
1873	NASDAQ	FFIV	Fri, Nov 10, 2006	33.50	33.68	33.00	33.26
1872	NASDAQ	FFIV	Thu, Nov 9, 2006	33.52	35.29	33.26	34.17
1871	NASDAQ	FFIV	Wed, Nov 8, 2006	32.56	33.10	32.31	32.75
1870	NASDAQ	FFIV	Tue, Nov 7, 2006	32.77	34.12	32.77	33.59
1869	NASDAQ	FFIV	Mon, Nov 6, 2006	32.08	33.04	32.04	32.81
1868	NASDAQ	FFIV	Fri, Nov 3, 2006	31.78	32.18	31.74	32.09
1867	NASDAQ	FFIV	Thu, Nov 2, 2006	32.08	32.37	31.64	31.78
1866	NASDAQ	FFIV	Wed, Nov 1, 2006	33.04	33.51	32.32	32.35
1865	NASDAQ	FFIV	Tue, Oct 31, 2006	32.98	33.63	32.89	33.10
1864	NASDAQ	FFIV	Mon, Oct 30, 2006	32.54	33.30	32.39	33.07
1863	NASDAQ	FFIV	Fri, Oct 27, 2006	33.10	33.20	32.31	32.86
1862	NASDAQ	FFIV	Thu, Oct 26, 2006	32.49	33.68	32.01	33.32
1861	NASDAQ	FFIV	Wed, Oct 25, 2006	28.81	32.50	27.84	29.06
1860	NASDAQ	FFIV	Tue, Oct 24, 2006	28.80	28.87	28.42	28.63
1859	NASDAQ	FFIV	Mon, Oct 23, 2006	28.30	29.12	28.14	28.81
1858	NASDAQ	FFIV	Fri, Oct 20, 2006	28.36	28.44	27.71	28.28
1857	NASDAQ	FFIV	Thu, Oct 19, 2006	28.08	28.52	27.84	28.43
1856	NASDAQ	FFIV	Wed, Oct 18, 2006	28.90	29.28	27.93	28.31
1855	NASDAQ	FFIV	Tue, Oct 17, 2006	28.76	28.91	28.24	28.77
1854	NASDAQ	FFIV	Mon, Oct 16, 2006	29.14	29.36	28.85	29.01
1853	NASDAQ	FFIV	Fri, Oct 13, 2006	29.86	29.93	28.98	29.04
1852	NASDAQ	FFIV	Thu, Oct 12, 2006	29.46	30.03	29.04	29.99
1851	NASDAQ	FFIV	Wed, Oct 11, 2006	29.33	29.91	29.18	29.51
1850	NASDAQ	FFIV	Tue, Oct 10, 2006	29.12	29.79	28.86	29.41
1849	NASDAQ	FFIV	Mon, Oct 9, 2006	28.22	29.20	28.12	28.80
1848	NASDAQ	FFIV	Fri, Oct 6, 2006	27.51	28.24	27.50	28.08
1847	NASDAQ	FFIV	Thu, Oct 5, 2006	27.35	27.93	27.32	27.80
1846	NASDAQ	FFIV	Wed, Oct 4, 2006	26.98	27.67	26.78	27.44
1845	NASDAQ	FFIV	Tue, Oct 3, 2006	27.01	27.17	26.15	27.05
1844	NASDAQ	FFIV	Mon, Oct 2, 2006	26.49	27.32	26.47	27.10
1843	NASDAQ	FFIV	Fri, Sep 29, 2006	27.49	27.80	26.81	26.86
1842	NASDAQ	FFIV	Thu, Sep 28, 2006	26.92	27.68	26.85	27.35
1841	NASDAQ	FFIV	Wed, Sep 27, 2006	27.28	27.60	26.68	26.81
1840	NASDAQ	FFIV	Tue, Sep 26, 2006	26.49	27.95	26.18	27.28
1839	NASDAQ	FFIV	Mon, Sep 25, 2006	25.88	26.38	25.16	26.26
1838	NASDAQ	FFIV	Fri, Sep 22, 2006	26.07	26.34	25.26	25.61
1837	NASDAQ	FFIV	Thu, Sep 21, 2006	25.99	26.77	25.98	26.26
1836	NASDAQ	FFIV	Wed, Sep 20, 2006	25.55	25.97	25.33	25.82
1835	NASDAQ	FFIV	Tue, Sep 19, 2006	25.17	25.59	24.88	25.33
1834	NASDAQ	FFIV	Mon, Sep 18, 2006	26.37	26.37	24.66	24.93
1833	NASDAQ	FFIV	Fri, Sep 15, 2006	25.77	26.21	25.62	25.90
1832	NASDAQ	FFIV	Thu, Sep 14, 2006	26.37	26.37	25.23	25.58
1831	NASDAQ	FFIV	Wed, Sep 13, 2006	26.83	26.97	26.28	26.49
1830	NASDAQ	FFIV	Tue, Sep 12, 2006	25.24	26.99	25.24	26.71
1829	NASDAQ	FFIV	Mon, Sep 11, 2006	24.42	25.54	24.36	25.26
1828	NASDAQ	FFIV	Fri, Sep 8, 2006	24.35	24.73	24.35	24.60
1827	NASDAQ	FFIV	Thu, Sep 7, 2006	24.69	24.77	23.86	24.34
1826	NASDAQ	FFIV	Wed, Sep 6, 2006	25.00	25.18	24.58	24.75
1825	NASDAQ	FFIV	Tue, Sep 5, 2006	24.74	25.53	24.74	25.38
1824	NASDAQ	FFIV	Fri, Sep 1, 2006	25.20	25.22	24.79	24.98
1823	NASDAQ	FFIV	Thu, Aug 31, 2006	25.33	25.33	24.67	25.05
1822	NASDAQ	FFIV	Wed, Aug 30, 2006	25.36	25.63	24.95	25.30
1821	NASDAQ	FFIV	Tue, Aug 29, 2006	25.00	25.45	24.52	25.34
1820	NASDAQ	FFIV	Mon, Aug 28, 2006	24.91	25.28	24.69	25.05
1819	NASDAQ	FFIV	Fri, Aug 25, 2006	24.43	25.35	24.30	25.12
1818	NASDAQ	FFIV	Thu, Aug 24, 2006	24.40	24.48	23.77	24.40
1817	NASDAQ	FFIV	Wed, Aug 23, 2006	24.44	24.85	23.78	24.29
1816	NASDAQ	FFIV	Tue, Aug 22, 2006	24.22	24.66	24.11	24.48
1815	NASDAQ	FFIV	Mon, Aug 21, 2006	24.50	24.65	23.96	24.33
1814	NASDAQ	FFIV	Fri, Aug 18, 2006	24.00	25.06	24.00	24.89
1813	NASDAQ	FFIV	Thu, Aug 17, 2006	22.40	24.20	22.07	23.87
1812	NASDAQ	FFIV	Wed, Aug 16, 2006	20.75	22.38	20.47	22.29
1811	NASDAQ	FFIV	Tue, Aug 15, 2006	20.88	21.12	20.70	20.93
1810	NASDAQ	FFIV	Mon, Aug 14, 2006	20.74	21.25	20.58	20.66
1809	NASDAQ	FFIV	Fri, Aug 11, 2006	21.46	21.47	20.30	20.51
1808	NASDAQ	FFIV	Thu, Aug 10, 2006	21.13	21.64	20.80	21.56
1807	NASDAQ	FFIV	Wed, Aug 9, 2006	21.53	22.42	21.52	21.60
1806	NASDAQ	FFIV	Tue, Aug 8, 2006	21.48	21.87	21.01	21.13
1805	NASDAQ	FFIV	Mon, Aug 7, 2006	22.63	22.63	21.30	21.48
1804	NASDAQ	FFIV	Fri, Aug 4, 2006	22.80	23.66	22.53	22.71
1803	NASDAQ	FFIV	Thu, Aug 3, 2006	22.20	22.75	22.11	22.63
1802	NASDAQ	FFIV	Wed, Aug 2, 2006	22.54	22.54	22.10	22.44
1801	NASDAQ	FFIV	Tue, Aug 1, 2006	22.82	22.98	22.36	22.42
1800	NASDAQ	FFIV	Mon, Jul 31, 2006	22.77	23.38	22.55	23.17
1799	NASDAQ	FFIV	Fri, Jul 28, 2006	22.56	22.98	22.38	22.90
1798	NASDAQ	FFIV	Thu, Jul 27, 2006	22.88	23.12	22.36	22.47
1797	NASDAQ	FFIV	Wed, Jul 26, 2006	22.67	23.20	22.42	22.79
1796	NASDAQ	FFIV	Tue, Jul 25, 2006	22.57	22.95	22.39	22.65
1795	NASDAQ	FFIV	Mon, Jul 24, 2006	22.19	22.75	21.85	22.64
1794	NASDAQ	FFIV	Fri, Jul 21, 2006	21.46	22.77	20.28	22.16
1793	NASDAQ	FFIV	Thu, Jul 20, 2006	24.13	24.64	21.50	23.98
1792	NASDAQ	FFIV	Wed, Jul 19, 2006	23.83	25.25	23.83	24.28
1791	NASDAQ	FFIV	Tue, Jul 18, 2006	23.95	24.62	23.28	23.87
1790	NASDAQ	FFIV	Mon, Jul 17, 2006	23.59	24.15	23.34	23.82
1789	NASDAQ	FFIV	Fri, Jul 14, 2006	23.64	24.10	23.05	23.77
1788	NASDAQ	FFIV	Thu, Jul 13, 2006	23.73	24.67	23.56	23.77
1787	NASDAQ	FFIV	Wed, Jul 12, 2006	24.23	24.60	23.52	24.00
1786	NASDAQ	FFIV	Tue, Jul 11, 2006	23.97	24.74	23.97	24.44
1785	NASDAQ	FFIV	Mon, Jul 10, 2006	26.45	26.45	23.19	24.18
1784	NASDAQ	FFIV	Fri, Jul 7, 2006	27.05	27.05	26.14	26.19
1783	NASDAQ	FFIV	Thu, Jul 6, 2006	26.80	30.43	26.61	27.19
1782	NASDAQ	FFIV	Wed, Jul 5, 2006	26.83	27.11	26.53	26.79
1781	NASDAQ	FFIV	Mon, Jul 3, 2006	26.38	27.19	26.38	27.07
1780	NASDAQ	FFIV	Fri, Jun 30, 2006	26.68	26.88	26.42	26.74
1779	NASDAQ	FFIV	Thu, Jun 29, 2006	25.70	26.62	25.70	26.61
1778	NASDAQ	FFIV	Wed, Jun 28, 2006	25.60	25.71	25.11	25.63
1777	NASDAQ	FFIV	Tue, Jun 27, 2006	25.71	26.34	25.65	25.75
1776	NASDAQ	FFIV	Mon, Jun 26, 2006	25.53	25.89	25.23	25.66
1775	NASDAQ	FFIV	Fri, Jun 23, 2006	24.63	25.59	24.30	25.38
1774	NASDAQ	FFIV	Thu, Jun 22, 2006	24.49	24.64	24.01	24.37
1773	NASDAQ	FFIV	Wed, Jun 21, 2006	24.39	24.96	24.06	24.64
1772	NASDAQ	FFIV	Tue, Jun 20, 2006	24.16	24.74	23.83	24.39
1771	NASDAQ	FFIV	Mon, Jun 19, 2006	24.15	24.95	23.85	23.91
1770	NASDAQ	FFIV	Fri, Jun 16, 2006	23.45	23.78	23.26	23.40
1769	NASDAQ	FFIV	Thu, Jun 15, 2006	22.52	23.86	22.52	23.63
1768	NASDAQ	FFIV	Wed, Jun 14, 2006	22.00	22.57	21.81	22.38
1767	NASDAQ	FFIV	Tue, Jun 13, 2006	21.69	22.50	21.11	21.83
1766	NASDAQ	FFIV	Mon, Jun 12, 2006	23.58	23.58	21.53	21.72
1765	NASDAQ	FFIV	Fri, Jun 9, 2006	23.80	24.29	23.07	23.50
1764	NASDAQ	FFIV	Thu, Jun 8, 2006	23.77	23.94	22.95	23.69
1763	NASDAQ	FFIV	Wed, Jun 7, 2006	24.18	24.48	23.76	24.00
1762	NASDAQ	FFIV	Tue, Jun 6, 2006	24.25	24.50	23.64	24.31
1761	NASDAQ	FFIV	Mon, Jun 5, 2006	24.74	24.99	24.13	24.19
1760	NASDAQ	FFIV	Fri, Jun 2, 2006	24.48	25.38	24.45	24.74
1759	NASDAQ	FFIV	Thu, Jun 1, 2006	24.13	24.65	23.85	24.48
1758	NASDAQ	FFIV	Wed, May 31, 2006	23.65	24.54	23.21	24.26
1757	NASDAQ	FFIV	Tue, May 30, 2006	23.33	23.33	22.53	22.57
1756	NASDAQ	FFIV	Fri, May 26, 2006	23.68	23.98	23.34	23.54
1755	NASDAQ	FFIV	Thu, May 25, 2006	23.06	23.51	22.56	23.45
1754	NASDAQ	FFIV	Wed, May 24, 2006	24.13	24.25	22.15	22.97
1753	NASDAQ	FFIV	Tue, May 23, 2006	25.25	26.25	24.11	24.14
1752	NASDAQ	FFIV	Mon, May 22, 2006	26.14	26.48	25.31	26.18
1751	NASDAQ	FFIV	Fri, May 19, 2006	25.28	25.99	24.94	25.31
1750	NASDAQ	FFIV	Thu, May 18, 2006	26.14	26.48	25.21	25.23
1749	NASDAQ	FFIV	Wed, May 17, 2006	27.22	27.25	25.06	25.81
1748	NASDAQ	FFIV	Tue, May 16, 2006	29.04	29.10	27.45	27.55
1747	NASDAQ	FFIV	Mon, May 15, 2006	28.92	29.20	28.80	29.07
1746	NASDAQ	FFIV	Fri, May 12, 2006	28.79	29.53	28.58	29.15
1745	NASDAQ	FFIV	Thu, May 11, 2006	28.86	29.18	28.71	28.89
1744	NASDAQ	FFIV	Wed, May 10, 2006	29.07	29.40	28.87	28.90
1743	NASDAQ	FFIV	Tue, May 9, 2006	28.86	29.09	28.81	29.08
1742	NASDAQ	FFIV	Mon, May 8, 2006	29.50	29.67	28.93	29.05
1741	NASDAQ	FFIV	Fri, May 5, 2006	29.75	29.93	29.44	29.65
1740	NASDAQ	FFIV	Thu, May 4, 2006	29.34	29.68	29.00	29.45
1739	NASDAQ	FFIV	Wed, May 3, 2006	28.88	29.37	28.81	29.17
1738	NASDAQ	FFIV	Tue, May 2, 2006	28.99	29.24	28.72	28.96
1737	NASDAQ	FFIV	Mon, May 1, 2006	29.03	29.29	28.55	29.09
1736	NASDAQ	FFIV	Fri, Apr 28, 2006	29.39	29.50	28.83	29.28
1735	NASDAQ	FFIV	Thu, Apr 27, 2006	30.01	30.12	29.39	29.50
1734	NASDAQ	FFIV	Wed, Apr 26, 2006	29.77	30.21	29.59	29.97
1733	NASDAQ	FFIV	Tue, Apr 25, 2006	29.89	30.12	29.45	29.64
1732	NASDAQ	FFIV	Mon, Apr 24, 2006	28.83	30.24	28.75	29.95
1731	NASDAQ	FFIV	Fri, Apr 21, 2006	28.75	28.99	28.02	28.95
1730	NASDAQ	FFIV	Thu, Apr 20, 2006	33.48	33.95	32.67	32.74
1729	NASDAQ	FFIV	Wed, Apr 19, 2006	33.13	33.44	32.49	33.36
1728	NASDAQ	FFIV	Tue, Apr 18, 2006	32.74	33.51	32.48	33.06
1727	NASDAQ	FFIV	Mon, Apr 17, 2006	32.94	32.95	32.29	32.71
1726	NASDAQ	FFIV	Thu, Apr 13, 2006	32.30	33.29	31.99	32.86
1725	NASDAQ	FFIV	Wed, Apr 12, 2006	31.81	32.53	31.77	32.37
1724	NASDAQ	FFIV	Tue, Apr 11, 2006	31.18	32.31	30.75	31.90
1723	NASDAQ	FFIV	Mon, Apr 10, 2006	32.05	32.35	30.86	31.18
1722	NASDAQ	FFIV	Fri, Apr 7, 2006	33.59	33.59	32.03	32.24
1721	NASDAQ	FFIV	Thu, Apr 6, 2006	32.78	34.08	32.75	33.38
1720	NASDAQ	FFIV	Wed, Apr 5, 2006	32.72	33.09	32.24	32.60
1719	NASDAQ	FFIV	Tue, Apr 4, 2006	34.50	34.50	32.18	32.54
1718	NASDAQ	FFIV	Mon, Apr 3, 2006	35.81	36.47	34.55	34.57
1717	NASDAQ	FFIV	Fri, Mar 31, 2006	36.45	37.00	35.86	36.25
1716	NASDAQ	FFIV	Thu, Mar 30, 2006	36.00	36.44	35.37	35.99
1715	NASDAQ	FFIV	Wed, Mar 29, 2006	34.69	36.31	34.56	35.92
1714	NASDAQ	FFIV	Tue, Mar 28, 2006	34.64	35.00	34.26	34.50
1713	NASDAQ	FFIV	Mon, Mar 27, 2006	35.43	35.61	34.44	34.44
1712	NASDAQ	FFIV	Fri, Mar 24, 2006	35.67	36.05	35.19	35.51
1711	NASDAQ	FFIV	Thu, Mar 23, 2006	35.07	35.59	34.46	35.51
1710	NASDAQ	FFIV	Wed, Mar 22, 2006	35.06	35.23	34.26	35.00
1709	NASDAQ	FFIV	Tue, Mar 21, 2006	35.50	36.13	34.94	35.29
1708	NASDAQ	FFIV	Mon, Mar 20, 2006	35.13	36.94	34.70	36.52
1707	NASDAQ	FFIV	Fri, Mar 17, 2006	34.00	35.00	33.91	34.97
1706	NASDAQ	FFIV	Thu, Mar 16, 2006	34.69	35.21	33.94	34.04
1705	NASDAQ	FFIV	Wed, Mar 15, 2006	34.33	34.60	33.82	34.45
1704	NASDAQ	FFIV	Tue, Mar 14, 2006	33.88	34.38	33.48	34.24
1703	NASDAQ	FFIV	Mon, Mar 13, 2006	32.88	34.36	32.87	34.05
1702	NASDAQ	FFIV	Fri, Mar 10, 2006	32.50	32.91	32.03	32.52
1701	NASDAQ	FFIV	Thu, Mar 9, 2006	32.86	33.40	32.39	32.49
1700	NASDAQ	FFIV	Wed, Mar 8, 2006	32.97	32.97	31.50	32.60
1699	NASDAQ	FFIV	Tue, Mar 7, 2006	33.26	33.30	32.54	32.93
1698	NASDAQ	FFIV	Mon, Mar 6, 2006	34.77	35.13	33.36	33.58
1697	NASDAQ	FFIV	Fri, Mar 3, 2006	34.27	35.78	34.27	34.61
1696	NASDAQ	FFIV	Thu, Mar 2, 2006	34.02	35.08	33.78	34.38
1695	NASDAQ	FFIV	Wed, Mar 1, 2006	33.90	34.38	33.75	33.96
1694	NASDAQ	FFIV	Tue, Feb 28, 2006	34.53	34.63	33.60	33.90
1693	NASDAQ	FFIV	Mon, Feb 27, 2006	33.84	34.68	33.15	34.41
1692	NASDAQ	FFIV	Fri, Feb 24, 2006	32.21	33.83	31.98	33.58
1691	NASDAQ	FFIV	Thu, Feb 23, 2006	31.96	32.48	31.61	32.20
1690	NASDAQ	FFIV	Wed, Feb 22, 2006	31.68	32.24	31.03	31.88
1689	NASDAQ	FFIV	Tue, Feb 21, 2006	31.81	32.50	31.36	31.38
1688	NASDAQ	FFIV	Fri, Feb 17, 2006	30.84	32.05	30.75	31.58
1687	NASDAQ	FFIV	Thu, Feb 16, 2006	30.82	30.91	30.43	30.81
1686	NASDAQ	FFIV	Wed, Feb 15, 2006	29.99	30.95	29.97	30.63
1685	NASDAQ	FFIV	Tue, Feb 14, 2006	30.40	30.40	29.88	30.07
1684	NASDAQ	FFIV	Mon, Feb 13, 2006	30.51	30.58	30.09	30.25
1683	NASDAQ	FFIV	Fri, Feb 10, 2006	30.32	30.96	29.30	30.72
1682	NASDAQ	FFIV	Thu, Feb 9, 2006	31.73	31.80	30.26	30.44
1681	NASDAQ	FFIV	Wed, Feb 8, 2006	31.45	31.80	30.80	31.67
1680	NASDAQ	FFIV	Tue, Feb 7, 2006	31.96	32.20	30.91	31.30
1679	NASDAQ	FFIV	Mon, Feb 6, 2006	32.04	32.57	31.63	31.85
1678	NASDAQ	FFIV	Fri, Feb 3, 2006	31.72	31.97	31.38	31.52
1677	NASDAQ	FFIV	Thu, Feb 2, 2006	32.44	32.63	31.64	31.73
1676	NASDAQ	FFIV	Wed, Feb 1, 2006	31.84	32.90	31.80	32.50
1675	NASDAQ	FFIV	Tue, Jan 31, 2006	31.47	32.39	31.29	32.31
1674	NASDAQ	FFIV	Mon, Jan 30, 2006	31.84	31.84	31.42	31.50
1673	NASDAQ	FFIV	Fri, Jan 27, 2006	32.04	32.90	31.34	31.75
1672	NASDAQ	FFIV	Thu, Jan 26, 2006	31.30	32.22	31.10	31.84
1671	NASDAQ	FFIV	Wed, Jan 25, 2006	30.70	31.50	30.45	31.08
1670	NASDAQ	FFIV	Tue, Jan 24, 2006	30.69	30.96	29.99	30.44
1669	NASDAQ	FFIV	Mon, Jan 23, 2006	30.74	31.24	29.53	30.47
1668	NASDAQ	FFIV	Fri, Jan 20, 2006	30.42	31.85	30.40	30.80
1667	NASDAQ	FFIV	Thu, Jan 19, 2006	29.37	29.96	29.27	29.76
1666	NASDAQ	FFIV	Wed, Jan 18, 2006	28.10	29.42	28.10	29.09
1665	NASDAQ	FFIV	Tue, Jan 17, 2006	29.05	29.21	28.77	28.94
1664	NASDAQ	FFIV	Fri, Jan 13, 2006	29.25	29.68	29.06	29.16
1663	NASDAQ	FFIV	Thu, Jan 12, 2006	29.11	30.02	28.78	29.37
1662	NASDAQ	FFIV	Wed, Jan 11, 2006	29.75	29.81	28.28	29.12
1661	NASDAQ	FFIV	Tue, Jan 10, 2006	31.73	32.41	31.02	31.78
1660	NASDAQ	FFIV	Mon, Jan 9, 2006	32.00	32.20	31.53	31.81
1659	NASDAQ	FFIV	Fri, Jan 6, 2006	32.24	32.24	31.61	32.09
1658	NASDAQ	FFIV	Thu, Jan 5, 2006	32.05	32.25	31.84	32.12
1657	NASDAQ	FFIV	Wed, Jan 4, 2006	31.03	32.00	30.65	31.87
1656	NASDAQ	FFIV	Tue, Jan 3, 2006	28.86	31.20	28.35	30.90
1655	NASDAQ	FFIV	Fri, Dec 30, 2005	28.93	28.93	28.53	28.60
1654	NASDAQ	FFIV	Thu, Dec 29, 2005	28.39	29.25	28.23	29.03
1653	NASDAQ	FFIV	Wed, Dec 28, 2005	28.35	28.54	27.98	28.26
1652	NASDAQ	FFIV	Tue, Dec 27, 2005	28.86	29.10	27.91	28.17
1651	NASDAQ	FFIV	Fri, Dec 23, 2005	28.46	28.95	28.35	28.92
1650	NASDAQ	FFIV	Thu, Dec 22, 2005	27.84	28.44	27.68	28.42
1649	NASDAQ	FFIV	Wed, Dec 21, 2005	27.33	27.91	27.22	27.77
1648	NASDAQ	FFIV	Tue, Dec 20, 2005	26.50	27.34	26.37	27.33
1647	NASDAQ	FFIV	Mon, Dec 19, 2005	26.76	27.06	26.17	26.30
1646	NASDAQ	FFIV	Fri, Dec 16, 2005	26.25	26.94	26.24	26.65
1645	NASDAQ	FFIV	Thu, Dec 15, 2005	26.50	26.69	26.07	26.29
1644	NASDAQ	FFIV	Wed, Dec 14, 2005	26.23	26.98	25.98	26.41
1643	NASDAQ	FFIV	Tue, Dec 13, 2005	26.22	26.49	25.98	26.15
1642	NASDAQ	FFIV	Mon, Dec 12, 2005	26.53	26.63	26.02	26.32
1641	NASDAQ	FFIV	Fri, Dec 9, 2005	26.11	26.54	25.56	26.39
1640	NASDAQ	FFIV	Thu, Dec 8, 2005	26.55	26.67	25.93	26.23
1639	NASDAQ	FFIV	Wed, Dec 7, 2005	26.75	27.05	26.51	26.64
1638	NASDAQ	FFIV	Tue, Dec 6, 2005	26.55	27.58	26.50	27.25
1637	NASDAQ	FFIV	Mon, Dec 5, 2005	26.06	26.57	25.72	26.54
1636	NASDAQ	FFIV	Fri, Dec 2, 2005	26.29	26.74	26.02	26.15
1635	NASDAQ	FFIV	Thu, Dec 1, 2005	26.66	27.08	26.15	26.37
1634	NASDAQ	FFIV	Wed, Nov 30, 2005	26.58	26.96	26.28	26.49
1633	NASDAQ	FFIV	Tue, Nov 29, 2005	26.17	26.83	25.97	26.50
1632	NASDAQ	FFIV	Mon, Nov 28, 2005	27.09	27.20	25.89	26.05
1631	NASDAQ	FFIV	Fri, Nov 25, 2005	26.95	27.35	26.93	27.12
1630	NASDAQ	FFIV	Wed, Nov 23, 2005	27.61	27.75	26.85	26.98
1629	NASDAQ	FFIV	Tue, Nov 22, 2005	27.88	28.11	27.40	27.82
1628	NASDAQ	FFIV	Mon, Nov 21, 2005	27.64	28.15	27.43	28.04
1627	NASDAQ	FFIV	Fri, Nov 18, 2005	27.72	27.85	27.28	27.57
1626	NASDAQ	FFIV	Thu, Nov 17, 2005	27.44	28.49	27.25	28.35
1625	NASDAQ	FFIV	Wed, Nov 16, 2005	26.50	27.20	26.49	27.16
1624	NASDAQ	FFIV	Tue, Nov 15, 2005	26.93	27.13	26.48	26.52
1623	NASDAQ	FFIV	Mon, Nov 14, 2005	26.88	27.45	26.59	27.01
1622	NASDAQ	FFIV	Fri, Nov 11, 2005	27.22	27.23	26.75	26.91
1621	NASDAQ	FFIV	Thu, Nov 10, 2005	26.90	27.33	26.50	27.28
1620	NASDAQ	FFIV	Wed, Nov 9, 2005	26.00	26.95	26.00	26.89
1619	NASDAQ	FFIV	Tue, Nov 8, 2005	26.74	26.77	26.00	26.05
1618	NASDAQ	FFIV	Mon, Nov 7, 2005	26.99	27.21	26.57	26.81
1617	NASDAQ	FFIV	Fri, Nov 4, 2005	27.48	27.50	26.65	26.81
1616	NASDAQ	FFIV	Thu, Nov 3, 2005	26.99	28.06	26.84	27.37
1615	NASDAQ	FFIV	Wed, Nov 2, 2005	26.14	26.82	26.00	26.75
1614	NASDAQ	FFIV	Tue, Nov 1, 2005	25.85	26.50	25.75	26.06
1613	NASDAQ	FFIV	Mon, Oct 31, 2005	25.51	26.69	25.31	26.02
1612	NASDAQ	FFIV	Fri, Oct 28, 2005	25.50	25.75	25.02	25.47
1611	NASDAQ	FFIV	Thu, Oct 27, 2005	25.32	26.00	25.00	25.91
1610	NASDAQ	FFIV	Wed, Oct 26, 2005	23.89	25.82	23.80	25.57
1609	NASDAQ	FFIV	Tue, Oct 25, 2005	21.59	22.00	20.52	20.70
1608	NASDAQ	FFIV	Mon, Oct 24, 2005	20.57	21.68	20.33	21.58
1607	NASDAQ	FFIV	Fri, Oct 21, 2005	20.59	20.93	20.09	20.38
1606	NASDAQ	FFIV	Thu, Oct 20, 2005	20.65	21.17	20.54	20.59
1605	NASDAQ	FFIV	Wed, Oct 19, 2005	20.14	20.75	19.89	20.68
1604	NASDAQ	FFIV	Tue, Oct 18, 2005	20.85	21.08	20.20	20.27
1603	NASDAQ	FFIV	Mon, Oct 17, 2005	21.00	21.03	20.63	20.98
1602	NASDAQ	FFIV	Fri, Oct 14, 2005	20.64	21.13	20.53	21.08
1601	NASDAQ	FFIV	Thu, Oct 13, 2005	20.03	20.62	20.00	20.49
1600	NASDAQ	FFIV	Wed, Oct 12, 2005	20.48	20.61	19.93	20.11
1599	NASDAQ	FFIV	Tue, Oct 11, 2005	20.26	20.88	19.85	20.52
1598	NASDAQ	FFIV	Mon, Oct 10, 2005	20.35	20.50	19.75	19.98
1597	NASDAQ	FFIV	Fri, Oct 7, 2005	20.42	20.58	20.01	20.32
1596	NASDAQ	FFIV	Thu, Oct 6, 2005	20.55	20.70	19.89	20.26
1595	NASDAQ	FFIV	Wed, Oct 5, 2005	21.25	21.31	20.56	20.56
1594	NASDAQ	FFIV	Tue, Oct 4, 2005	22.07	22.15	21.27	21.31
1593	NASDAQ	FFIV	Mon, Oct 3, 2005	21.47	22.40	21.30	22.15
1592	NASDAQ	FFIV	Fri, Sep 30, 2005	21.59	21.82	21.51	21.74
1591	NASDAQ	FFIV	Thu, Sep 29, 2005	21.71	21.80	21.41	21.71
1590	NASDAQ	FFIV	Wed, Sep 28, 2005	22.23	22.73	21.69	21.75
1589	NASDAQ	FFIV	Tue, Sep 27, 2005	22.63	22.93	21.65	22.16
1588	NASDAQ	FFIV	Mon, Sep 26, 2005	22.23	22.62	22.07	22.58
1587	NASDAQ	FFIV	Fri, Sep 23, 2005	22.05	22.30	21.76	22.26
1586	NASDAQ	FFIV	Thu, Sep 22, 2005	22.08	22.40	21.94	22.06
1585	NASDAQ	FFIV	Wed, Sep 21, 2005	22.30	22.38	21.82	22.15
1584	NASDAQ	FFIV	Tue, Sep 20, 2005	22.05	22.23	21.47	21.57
1583	NASDAQ	FFIV	Mon, Sep 19, 2005	22.01	22.10	21.72	21.97
1582	NASDAQ	FFIV	Fri, Sep 16, 2005	21.73	22.18	21.65	22.11
1581	NASDAQ	FFIV	Thu, Sep 15, 2005	21.52	21.83	21.52	21.69
1580	NASDAQ	FFIV	Wed, Sep 14, 2005	21.78	22.00	21.50	21.57
1579	NASDAQ	FFIV	Tue, Sep 13, 2005	22.25	22.26	21.76	21.85
1578	NASDAQ	FFIV	Mon, Sep 12, 2005	21.81	22.50	21.78	22.33
1577	NASDAQ	FFIV	Fri, Sep 9, 2005	22.10	22.14	21.69	21.78
1576	NASDAQ	FFIV	Thu, Sep 8, 2005	20.80	22.12	20.80	22.06
1575	NASDAQ	FFIV	Wed, Sep 7, 2005	21.10	21.10	20.64	20.87
1574	NASDAQ	FFIV	Tue, Sep 6, 2005	21.35	21.73	20.73	21.13
1573	NASDAQ	FFIV	Fri, Sep 2, 2005	20.82	20.94	20.56	20.93
1572	NASDAQ	FFIV	Thu, Sep 1, 2005	20.60	20.93	20.59	20.77
1571	NASDAQ	FFIV	Wed, Aug 31, 2005	20.35	20.70	20.30	20.65
1570	NASDAQ	FFIV	Tue, Aug 30, 2005	20.63	20.65	20.31	20.42
1569	NASDAQ	FFIV	Mon, Aug 29, 2005	20.19	20.61	19.98	20.50
1568	NASDAQ	FFIV	Fri, Aug 26, 2005	19.95	20.70	19.87	20.33
1567	NASDAQ	FFIV	Thu, Aug 25, 2005	19.88	20.00	19.60	19.93
1566	NASDAQ	FFIV	Wed, Aug 24, 2005	19.08	19.98	18.85	19.78
1565	NASDAQ	FFIV	Tue, Aug 23, 2005	18.81	19.18	18.70	19.10
1564	NASDAQ	FFIV	Mon, Aug 22, 2005	18.99	19.06	18.63	18.95
1563	NASDAQ	FFIV	Fri, Aug 19, 2005	18.89	18.99	18.74	18.92
1562	NASDAQ	FFIV	Thu, Aug 18, 2005	18.88	18.94	18.52	18.90
1561	NASDAQ	FFIV	Wed, Aug 17, 2005	18.18	19.00	18.11	18.75
1560	NASDAQ	FFIV	Tue, Aug 16, 2005	18.30	18.40	17.67	17.82
1559	NASDAQ	FFIV	Mon, Aug 15, 2005	18.65	18.65	18.27	18.33
1558	NASDAQ	FFIV	Fri, Aug 12, 2005	18.57	18.73	18.32	18.63
1557	NASDAQ	FFIV	Thu, Aug 11, 2005	18.55	18.81	18.39	18.70
1556	NASDAQ	FFIV	Wed, Aug 10, 2005	18.93	19.10	18.46	18.51
1555	NASDAQ	FFIV	Tue, Aug 9, 2005	19.20	19.20	18.79	19.00
1554	NASDAQ	FFIV	Mon, Aug 8, 2005	19.30	19.59	18.62	19.03
1553	NASDAQ	FFIV	Fri, Aug 5, 2005	19.03	19.09	18.44	18.59
1552	NASDAQ	FFIV	Thu, Aug 4, 2005	19.47	19.53	18.90	19.03
1551	NASDAQ	FFIV	Wed, Aug 3, 2005	20.42	20.70	19.23	19.38
1550	NASDAQ	FFIV	Tue, Aug 2, 2005	21.01	21.02	20.33	20.50
1549	NASDAQ	FFIV	Mon, Aug 1, 2005	21.20	21.32	21.01	21.09
1548	NASDAQ	FFIV	Fri, Jul 29, 2005	21.49	21.58	21.04	21.09
1547	NASDAQ	FFIV	Thu, Jul 28, 2005	21.62	21.66	21.31	21.47
1546	NASDAQ	FFIV	Wed, Jul 27, 2005	21.24	21.67	21.09	21.53
1545	NASDAQ	FFIV	Tue, Jul 26, 2005	21.00	21.44	20.72	21.07
1544	NASDAQ	FFIV	Mon, Jul 25, 2005	21.07	21.15	20.70	20.89
1543	NASDAQ	FFIV	Fri, Jul 22, 2005	20.56	20.98	20.50	20.87
1542	NASDAQ	FFIV	Thu, Jul 21, 2005	22.80	22.80	20.11	20.46
1541	NASDAQ	FFIV	Wed, Jul 20, 2005	25.46	25.58	24.53	24.88
1540	NASDAQ	FFIV	Tue, Jul 19, 2005	25.05	25.63	24.89	25.62
1539	NASDAQ	FFIV	Mon, Jul 18, 2005	24.70	25.46	24.51	24.90
1538	NASDAQ	FFIV	Fri, Jul 15, 2005	24.12	25.05	24.01	24.97
1537	NASDAQ	FFIV	Thu, Jul 14, 2005	24.00	24.78	23.89	24.09
1536	NASDAQ	FFIV	Wed, Jul 13, 2005	23.62	24.13	23.52	23.74
1535	NASDAQ	FFIV	Tue, Jul 12, 2005	24.28	24.28	23.57	23.63
1534	NASDAQ	FFIV	Mon, Jul 11, 2005	24.02	24.08	23.63	24.01
1533	NASDAQ	FFIV	Fri, Jul 8, 2005	23.55	24.01	23.26	23.90
1532	NASDAQ	FFIV	Thu, Jul 7, 2005	22.88	23.63	22.88	23.50
1531	NASDAQ	FFIV	Wed, Jul 6, 2005	23.64	23.85	23.26	23.42
1530	NASDAQ	FFIV	Tue, Jul 5, 2005	23.00	23.77	22.87	23.76
1529	NASDAQ	FFIV	Fri, Jul 1, 2005	23.22	23.33	22.70	22.97
1528	NASDAQ	FFIV	Thu, Jun 30, 2005	23.37	23.99	23.35	23.64
1527	NASDAQ	FFIV	Wed, Jun 29, 2005	22.54	23.35	22.54	23.11
1526	NASDAQ	FFIV	Tue, Jun 28, 2005	22.30	22.56	21.91	22.51
1525	NASDAQ	FFIV	Mon, Jun 27, 2005	22.81	22.97	21.99	22.19
1524	NASDAQ	FFIV	Fri, Jun 24, 2005	23.25	23.75	22.68	22.85
1523	NASDAQ	FFIV	Thu, Jun 23, 2005	23.03	23.83	22.96	23.31
1522	NASDAQ	FFIV	Wed, Jun 22, 2005	23.84	24.03	22.96	23.02
1521	NASDAQ	FFIV	Tue, Jun 21, 2005	23.21	23.88	23.13	23.68
1520	NASDAQ	FFIV	Mon, Jun 20, 2005	23.40	23.58	22.85	23.24
1519	NASDAQ	FFIV	Fri, Jun 17, 2005	24.45	24.56	23.41	23.57
1518	NASDAQ	FFIV	Thu, Jun 16, 2005	23.45	24.66	23.45	24.32
1517	NASDAQ	FFIV	Wed, Jun 15, 2005	24.41	24.58	23.20	23.53
1516	NASDAQ	FFIV	Tue, Jun 14, 2005	23.98	24.88	23.81	24.35
1515	NASDAQ	FFIV	Mon, Jun 13, 2005	25.47	25.82	25.22	25.28
1514	NASDAQ	FFIV	Fri, Jun 10, 2005	25.74	25.81	25.13	25.60
1513	NASDAQ	FFIV	Thu, Jun 9, 2005	25.49	25.88	25.21	25.63
1512	NASDAQ	FFIV	Wed, Jun 8, 2005	26.42	26.81	25.39	25.45
1511	NASDAQ	FFIV	Tue, Jun 7, 2005	25.23	27.01	25.23	26.22
1510	NASDAQ	FFIV	Mon, Jun 6, 2005	25.36	25.59	25.15	25.34
1509	NASDAQ	FFIV	Fri, Jun 3, 2005	25.39	25.78	24.98	25.29
1508	NASDAQ	FFIV	Thu, Jun 2, 2005	25.48	25.55	24.56	25.29
1507	NASDAQ	FFIV	Wed, Jun 1, 2005	25.50	26.15	25.28	25.47
1506	NASDAQ	FFIV	Tue, May 31, 2005	25.69	25.73	25.18	25.61
1505	NASDAQ	FFIV	Fri, May 27, 2005	25.16	25.94	25.08	25.89
1504	NASDAQ	FFIV	Thu, May 26, 2005	25.61	26.11	24.88	25.29
1503	NASDAQ	FFIV	Wed, May 25, 2005	24.99	26.25	24.90	25.64
1502	NASDAQ	FFIV	Tue, May 24, 2005	24.69	25.35	24.50	25.12
1501	NASDAQ	FFIV	Mon, May 23, 2005	24.78	25.22	24.53	24.79
1500	NASDAQ	FFIV	Fri, May 20, 2005	24.88	24.98	24.46	24.81
1499	NASDAQ	FFIV	Thu, May 19, 2005	24.57	25.41	24.09	24.93
1498	NASDAQ	FFIV	Wed, May 18, 2005	23.49	25.10	23.40	25.00
1497	NASDAQ	FFIV	Tue, May 17, 2005	23.09	23.46	22.83	23.46
1496	NASDAQ	FFIV	Mon, May 16, 2005	22.82	23.32	22.61	23.15
1495	NASDAQ	FFIV	Fri, May 13, 2005	21.78	22.83	21.77	22.67
1494	NASDAQ	FFIV	Thu, May 12, 2005	21.66	21.94	21.17	21.28
1493	NASDAQ	FFIV	Wed, May 11, 2005	21.82	21.96	21.31	21.67
1492	NASDAQ	FFIV	Tue, May 10, 2005	22.05	22.39	21.27	21.82
1491	NASDAQ	FFIV	Mon, May 9, 2005	22.22	22.50	21.68	22.08
1490	NASDAQ	FFIV	Fri, May 6, 2005	22.09	22.30	21.90	22.26
1489	NASDAQ	FFIV	Thu, May 5, 2005	22.33	22.33	21.80	22.02
1488	NASDAQ	FFIV	Wed, May 4, 2005	21.25	22.43	21.17	22.31
1487	NASDAQ	FFIV	Tue, May 3, 2005	21.16	21.70	20.79	21.30
1486	NASDAQ	FFIV	Mon, May 2, 2005	21.29	21.49	20.78	21.12
1485	NASDAQ	FFIV	Fri, Apr 29, 2005	20.93	21.55	20.71	21.39
1484	NASDAQ	FFIV	Thu, Apr 28, 2005	21.26	21.71	20.80	20.88
1483	NASDAQ	FFIV	Wed, Apr 27, 2005	21.16	21.75	20.65	21.38
1482	NASDAQ	FFIV	Tue, Apr 26, 2005	23.01	23.32	22.47	22.54
1481	NASDAQ	FFIV	Mon, Apr 25, 2005	22.73	23.18	22.63	23.01
1480	NASDAQ	FFIV	Fri, Apr 22, 2005	22.89	23.08	21.98	22.38
1479	NASDAQ	FFIV	Thu, Apr 21, 2005	22.50	22.94	21.13	22.89
1478	NASDAQ	FFIV	Wed, Apr 20, 2005	23.67	24.38	23.25	23.59
1477	NASDAQ	FFIV	Tue, Apr 19, 2005	22.39	23.61	22.39	23.03
1476	NASDAQ	FFIV	Mon, Apr 18, 2005	22.11	22.64	21.66	22.16
1475	NASDAQ	FFIV	Fri, Apr 15, 2005	23.00	23.06	21.89	22.09
1474	NASDAQ	FFIV	Thu, Apr 14, 2005	23.75	23.80	22.93	23.16
1473	NASDAQ	FFIV	Wed, Apr 13, 2005	24.07	24.63	23.47	23.65
1472	NASDAQ	FFIV	Tue, Apr 12, 2005	24.49	24.52	23.56	24.28
1471	NASDAQ	FFIV	Mon, Apr 11, 2005	25.19	25.33	24.53	24.56
1470	NASDAQ	FFIV	Fri, Apr 8, 2005	25.43	25.73	25.01	25.21
1469	NASDAQ	FFIV	Thu, Apr 7, 2005	25.18	25.46	24.89	25.46
1468	NASDAQ	FFIV	Wed, Apr 6, 2005	25.55	25.83	25.12	25.21
1467	NASDAQ	FFIV	Tue, Apr 5, 2005	25.75	26.04	25.30	25.63
1466	NASDAQ	FFIV	Mon, Apr 4, 2005	25.08	25.83	24.95	25.78
1465	NASDAQ	FFIV	Fri, Apr 1, 2005	25.39	25.88	24.66	25.14
1464	NASDAQ	FFIV	Thu, Mar 31, 2005	26.42	26.43	24.38	25.25
1463	NASDAQ	FFIV	Wed, Mar 30, 2005	25.34	26.58	25.33	26.28
1462	NASDAQ	FFIV	Tue, Mar 29, 2005	26.76	26.83	25.14	25.36
1461	NASDAQ	FFIV	Mon, Mar 28, 2005	26.55	27.04	26.23	26.82
1460	NASDAQ	FFIV	Thu, Mar 24, 2005	27.86	27.88	26.43	26.58
1459	NASDAQ	FFIV	Wed, Mar 23, 2005	27.84	27.93	27.30	27.64
1458	NASDAQ	FFIV	Tue, Mar 22, 2005	27.66	28.19	27.66	27.93
1457	NASDAQ	FFIV	Mon, Mar 21, 2005	27.32	27.73	27.22	27.67
1456	NASDAQ	FFIV	Fri, Mar 18, 2005	27.53	27.55	26.94	27.30
1455	NASDAQ	FFIV	Thu, Mar 17, 2005	26.47	27.25	26.45	27.23
1454	NASDAQ	FFIV	Wed, Mar 16, 2005	26.02	26.96	25.89	26.44
1453	NASDAQ	FFIV	Tue, Mar 15, 2005	26.81	27.10	26.15	26.22
1452	NASDAQ	FFIV	Mon, Mar 14, 2005	28.65	28.75	26.33	26.81
1451	NASDAQ	FFIV	Fri, Mar 11, 2005	28.58	29.06	28.18	28.94
1450	NASDAQ	FFIV	Thu, Mar 10, 2005	28.20	28.75	28.16	28.45
1449	NASDAQ	FFIV	Wed, Mar 9, 2005	28.71	28.98	27.72	28.29
1448	NASDAQ	FFIV	Tue, Mar 8, 2005	29.49	29.56	28.50	28.68
1447	NASDAQ	FFIV	Mon, Mar 7, 2005	28.30	29.34	28.25	28.77
1446	NASDAQ	FFIV	Fri, Mar 4, 2005	27.95	28.38	27.72	28.10
1445	NASDAQ	FFIV	Thu, Mar 3, 2005	27.45	27.97	27.31	27.71
1444	NASDAQ	FFIV	Wed, Mar 2, 2005	27.51	27.81	27.12	27.30
1443	NASDAQ	FFIV	Tue, Mar 1, 2005	27.62	28.20	27.37	27.70
1442	NASDAQ	FFIV	Mon, Feb 28, 2005	27.40	28.28	27.20	27.55
1441	NASDAQ	FFIV	Fri, Feb 25, 2005	27.01	27.58	26.83	27.47
1440	NASDAQ	FFIV	Thu, Feb 24, 2005	26.39	27.01	25.70	26.87
1439	NASDAQ	FFIV	Wed, Feb 23, 2005	26.06	26.62	25.87	26.52
1438	NASDAQ	FFIV	Tue, Feb 22, 2005	25.82	26.35	25.01	25.86
1437	NASDAQ	FFIV	Fri, Feb 18, 2005	25.96	26.36	25.65	25.94
1436	NASDAQ	FFIV	Thu, Feb 17, 2005	26.46	26.73	25.77	25.81
1435	NASDAQ	FFIV	Wed, Feb 16, 2005	26.38	27.15	26.08	26.41
1434	NASDAQ	FFIV	Tue, Feb 15, 2005	26.71	27.98	26.25	26.41
1433	NASDAQ	FFIV	Mon, Feb 14, 2005	26.23	27.34	26.00	27.30
1432	NASDAQ	FFIV	Fri, Feb 11, 2005	25.40	26.38	24.73	25.90
1431	NASDAQ	FFIV	Thu, Feb 10, 2005	25.10	25.55	24.17	25.37
1430	NASDAQ	FFIV	Wed, Feb 9, 2005	26.19	26.33	24.64	24.85
1429	NASDAQ	FFIV	Tue, Feb 8, 2005	23.71	25.93	23.71	25.80
1428	NASDAQ	FFIV	Mon, Feb 7, 2005	24.13	24.75	23.58	23.67
1427	NASDAQ	FFIV	Fri, Feb 4, 2005	23.53	24.25	23.15	24.04
1426	NASDAQ	FFIV	Thu, Feb 3, 2005	23.33	23.75	23.22	23.48
1425	NASDAQ	FFIV	Wed, Feb 2, 2005	23.63	23.88	23.07	23.36
1424	NASDAQ	FFIV	Tue, Feb 1, 2005	23.88	24.00	23.23	23.33
1423	NASDAQ	FFIV	Mon, Jan 31, 2005	23.84	24.37	23.66	23.97
1422	NASDAQ	FFIV	Fri, Jan 28, 2005	23.61	23.86	23.08	23.50
1421	NASDAQ	FFIV	Thu, Jan 27, 2005	24.38	24.74	23.54	23.62
1420	NASDAQ	FFIV	Wed, Jan 26, 2005	23.90	24.36	23.76	24.24
1419	NASDAQ	FFIV	Tue, Jan 25, 2005	23.92	24.44	23.53	23.85
1418	NASDAQ	FFIV	Mon, Jan 24, 2005	24.83	25.03	23.73	23.81
1417	NASDAQ	FFIV	Fri, Jan 21, 2005	25.21	25.25	24.50	24.86
1416	NASDAQ	FFIV	Thu, Jan 20, 2005	23.58	25.50	22.84	25.38
1415	NASDAQ	FFIV	Wed, Jan 19, 2005	23.43	23.48	22.08	22.35
1414	NASDAQ	FFIV	Tue, Jan 18, 2005	23.18	23.64	22.93	23.15
1413	NASDAQ	FFIV	Fri, Jan 14, 2005	22.88	23.31	22.76	23.23
1412	NASDAQ	FFIV	Thu, Jan 13, 2005	21.50	23.24	21.38	22.88
1411	NASDAQ	FFIV	Wed, Jan 12, 2005	21.85	21.88	20.66	21.30
1410	NASDAQ	FFIV	Tue, Jan 11, 2005	21.71	22.06	21.50	21.57
1409	NASDAQ	FFIV	Mon, Jan 10, 2005	21.12	22.18	21.01	21.75
1408	NASDAQ	FFIV	Fri, Jan 7, 2005	21.19	21.56	20.99	21.10
1407	NASDAQ	FFIV	Thu, Jan 6, 2005	22.41	22.60	20.63	21.15
1406	NASDAQ	FFIV	Wed, Jan 5, 2005	22.27	22.63	22.24	22.24
1405	NASDAQ	FFIV	Tue, Jan 4, 2005	23.60	23.88	22.11	22.36
1404	NASDAQ	FFIV	Mon, Jan 3, 2005	24.44	24.67	23.49	23.53
1403	NASDAQ	FFIV	Fri, Dec 31, 2004	24.38	24.83	24.25	24.36
1402	NASDAQ	FFIV	Thu, Dec 30, 2004	24.37	24.90	24.26	24.47
1401	NASDAQ	FFIV	Wed, Dec 29, 2004	24.39	24.53	24.21	24.34
1400	NASDAQ	FFIV	Tue, Dec 28, 2004	23.88	24.58	23.68	24.48
1399	NASDAQ	FFIV	Mon, Dec 27, 2004	23.76	24.33	23.53	23.67
1398	NASDAQ	FFIV	Thu, Dec 23, 2004	23.72	23.75	23.42	23.51
1397	NASDAQ	FFIV	Wed, Dec 22, 2004	23.55	23.73	23.30	23.45
1396	NASDAQ	FFIV	Tue, Dec 21, 2004	23.43	23.93	23.07	23.50
1395	NASDAQ	FFIV	Mon, Dec 20, 2004	23.80	24.27	23.33	23.41
1394	NASDAQ	FFIV	Fri, Dec 17, 2004	23.46	23.75	23.30	23.63
1393	NASDAQ	FFIV	Thu, Dec 16, 2004	24.40	24.78	23.48	23.66
1392	NASDAQ	FFIV	Wed, Dec 15, 2004	23.61	24.40	23.55	24.40
1391	NASDAQ	FFIV	Tue, Dec 14, 2004	23.78	23.90	23.43	23.60
1390	NASDAQ	FFIV	Mon, Dec 13, 2004	23.70	23.98	23.35	23.70
1389	NASDAQ	FFIV	Fri, Dec 10, 2004	22.85	23.96	22.85	23.46
1388	NASDAQ	FFIV	Thu, Dec 9, 2004	21.28	22.55	20.52	22.27
1387	NASDAQ	FFIV	Wed, Dec 8, 2004	22.45	22.98	22.16	22.34
1386	NASDAQ	FFIV	Tue, Dec 7, 2004	23.56	24.38	22.44	22.46
1385	NASDAQ	FFIV	Mon, Dec 6, 2004	23.48	23.59	23.09	23.41
1384	NASDAQ	FFIV	Fri, Dec 3, 2004	23.70	23.74	23.05	23.50
1383	NASDAQ	FFIV	Thu, Dec 2, 2004	23.12	23.80	22.78	23.48
1382	NASDAQ	FFIV	Wed, Dec 1, 2004	21.90	23.35	21.80	23.24
1381	NASDAQ	FFIV	Tue, Nov 30, 2004	21.03	21.85	20.97	21.53
1380	NASDAQ	FFIV	Mon, Nov 29, 2004	21.13	21.24	20.69	21.01
1379	NASDAQ	FFIV	Fri, Nov 26, 2004	20.73	21.00	20.73	20.88
1378	NASDAQ	FFIV	Wed, Nov 24, 2004	20.56	20.85	20.13	20.73
1377	NASDAQ	FFIV	Tue, Nov 23, 2004	19.95	20.22	19.43	20.03
1376	NASDAQ	FFIV	Mon, Nov 22, 2004	20.13	20.30	19.75	20.08
1375	NASDAQ	FFIV	Fri, Nov 19, 2004	20.97	21.19	20.14	20.30
1374	NASDAQ	FFIV	Thu, Nov 18, 2004	20.90	21.22	20.83	21.21
1373	NASDAQ	FFIV	Wed, Nov 17, 2004	21.66	22.25	20.81	21.09
1372	NASDAQ	FFIV	Tue, Nov 16, 2004	21.84	22.24	21.42	22.15
1371	NASDAQ	FFIV	Mon, Nov 15, 2004	21.30	22.15	21.14	21.88
1370	NASDAQ	FFIV	Fri, Nov 12, 2004	21.07	21.73	20.90	21.31
1369	NASDAQ	FFIV	Thu, Nov 11, 2004	20.65	21.04	20.51	20.99
1368	NASDAQ	FFIV	Wed, Nov 10, 2004	20.97	21.00	20.25	20.74
1367	NASDAQ	FFIV	Tue, Nov 9, 2004	21.26	21.40	20.78	21.04
1366	NASDAQ	FFIV	Mon, Nov 8, 2004	21.19	21.70	20.97	21.28
1365	NASDAQ	FFIV	Fri, Nov 5, 2004	21.30	21.48	20.88	21.24
1364	NASDAQ	FFIV	Thu, Nov 4, 2004	20.54	21.23	20.51	21.06
1363	NASDAQ	FFIV	Wed, Nov 3, 2004	21.57	21.87	20.34	20.61
1362	NASDAQ	FFIV	Tue, Nov 2, 2004	20.00	21.32	19.93	20.94
1361	NASDAQ	FFIV	Mon, Nov 1, 2004	19.76	20.00	19.06	19.94
1360	NASDAQ	FFIV	Fri, Oct 29, 2004	19.90	20.20	19.43	19.98
1359	NASDAQ	FFIV	Thu, Oct 28, 2004	19.77	20.25	19.65	20.05
1358	NASDAQ	FFIV	Wed, Oct 27, 2004	18.40	20.60	18.24	20.03
1357	NASDAQ	FFIV	Tue, Oct 26, 2004	16.53	16.58	16.06	16.42
1356	NASDAQ	FFIV	Mon, Oct 25, 2004	16.60	17.18	16.37	16.48
1355	NASDAQ	FFIV	Fri, Oct 22, 2004	17.31	17.31	16.53	16.56
1354	NASDAQ	FFIV	Thu, Oct 21, 2004	16.75	17.33	16.58	17.26
1353	NASDAQ	FFIV	Wed, Oct 20, 2004	16.20	16.54	16.13	16.47
1352	NASDAQ	FFIV	Tue, Oct 19, 2004	15.89	16.55	15.89	16.23
1351	NASDAQ	FFIV	Mon, Oct 18, 2004	15.60	16.00	15.54	15.90
1350	NASDAQ	FFIV	Fri, Oct 15, 2004	16.08	16.15	15.58	15.68
1349	NASDAQ	FFIV	Thu, Oct 14, 2004	16.06	16.25	15.77	16.15
1348	NASDAQ	FFIV	Wed, Oct 13, 2004	16.07	16.39	15.69	16.05
1347	NASDAQ	FFIV	Tue, Oct 12, 2004	15.63	15.94	15.38	15.91
1346	NASDAQ	FFIV	Mon, Oct 11, 2004	15.53	15.97	15.51	15.84
1345	NASDAQ	FFIV	Fri, Oct 8, 2004	15.69	15.76	15.44	15.51
1344	NASDAQ	FFIV	Thu, Oct 7, 2004	16.33	16.50	15.73	15.73
1343	NASDAQ	FFIV	Wed, Oct 6, 2004	16.56	16.56	16.17	16.33
1342	NASDAQ	FFIV	Tue, Oct 5, 2004	16.46	16.98	16.22	16.45
1341	NASDAQ	FFIV	Mon, Oct 4, 2004	15.93	16.58	15.92	16.39
1340	NASDAQ	FFIV	Fri, Oct 1, 2004	15.36	15.85	15.24	15.82
1339	NASDAQ	FFIV	Thu, Sep 30, 2004	14.93	15.28	14.85	15.23
1338	NASDAQ	FFIV	Wed, Sep 29, 2004	14.40	14.93	14.32	14.93
1337	NASDAQ	FFIV	Tue, Sep 28, 2004	14.71	14.86	13.97	14.32
1336	NASDAQ	FFIV	Mon, Sep 27, 2004	14.85	14.85	14.52	14.63
1335	NASDAQ	FFIV	Fri, Sep 24, 2004	15.50	15.61	14.86	14.92
1334	NASDAQ	FFIV	Thu, Sep 23, 2004	15.00	15.64	15.00	15.52
1333	NASDAQ	FFIV	Wed, Sep 22, 2004	14.89	15.23	14.63	15.05
1332	NASDAQ	FFIV	Tue, Sep 21, 2004	15.27	15.37	14.90	15.13
1331	NASDAQ	FFIV	Mon, Sep 20, 2004	15.05	15.49	14.86	15.25
1330	NASDAQ	FFIV	Fri, Sep 17, 2004	14.99	15.09	14.60	15.03
1329	NASDAQ	FFIV	Thu, Sep 16, 2004	14.55	15.00	14.50	14.90
1328	NASDAQ	FFIV	Wed, Sep 15, 2004	14.75	14.75	14.21	14.49
1327	NASDAQ	FFIV	Tue, Sep 14, 2004	14.53	14.89	14.32	14.85
1326	NASDAQ	FFIV	Mon, Sep 13, 2004	14.00	15.10	13.86	14.55
1325	NASDAQ	FFIV	Fri, Sep 10, 2004	12.94	13.88	12.50	13.83
1324	NASDAQ	FFIV	Thu, Sep 9, 2004	12.36	12.99	12.28	12.85
1323	NASDAQ	FFIV	Wed, Sep 8, 2004	12.46	12.46	12.20	12.24
1322	NASDAQ	FFIV	Tue, Sep 7, 2004	12.43	12.50	12.24	12.34
1321	NASDAQ	FFIV	Fri, Sep 3, 2004	12.75	12.78	12.17	12.21
1320	NASDAQ	FFIV	Thu, Sep 2, 2004	12.26	12.85	12.26	12.80
1319	NASDAQ	FFIV	Wed, Sep 1, 2004	12.25	12.65	12.15	12.40
1318	NASDAQ	FFIV	Tue, Aug 31, 2004	12.13	12.33	12.08	12.29
1317	NASDAQ	FFIV	Mon, Aug 30, 2004	12.51	12.51	12.13	12.18
1316	NASDAQ	FFIV	Fri, Aug 27, 2004	12.31	12.69	12.24	12.52
1315	NASDAQ	FFIV	Thu, Aug 26, 2004	12.41	12.41	12.15	12.33
1314	NASDAQ	FFIV	Wed, Aug 25, 2004	12.11	12.43	12.04	12.41
1313	NASDAQ	FFIV	Tue, Aug 24, 2004	12.53	12.53	11.83	12.08
1312	NASDAQ	FFIV	Mon, Aug 23, 2004	12.58	12.72	12.26	12.47
1311	NASDAQ	FFIV	Fri, Aug 20, 2004	11.92	12.64	11.85	12.45
1310	NASDAQ	FFIV	Thu, Aug 19, 2004	12.12	12.33	11.79	11.93
1309	NASDAQ	FFIV	Wed, Aug 18, 2004	11.61	12.25	11.38	12.21
1308	NASDAQ	FFIV	Tue, Aug 17, 2004	11.59	11.81	11.49	11.70
1307	NASDAQ	FFIV	Mon, Aug 16, 2004	10.84	11.57	10.81	11.41
1306	NASDAQ	FFIV	Fri, Aug 13, 2004	11.31	11.39	10.81	10.89
1305	NASDAQ	FFIV	Thu, Aug 12, 2004	11.34	11.61	11.14	11.22
1304	NASDAQ	FFIV	Wed, Aug 11, 2004	11.54	11.71	10.95	11.40
1303	NASDAQ	FFIV	Tue, Aug 10, 2004	11.68	12.02	11.63	11.93
1302	NASDAQ	FFIV	Mon, Aug 9, 2004	11.65	11.88	11.44	11.64
1301	NASDAQ	FFIV	Fri, Aug 6, 2004	11.85	11.94	11.47	11.59
1300	NASDAQ	FFIV	Thu, Aug 5, 2004	12.49	12.73	11.99	12.00
1299	NASDAQ	FFIV	Wed, Aug 4, 2004	12.23	12.68	12.16	12.50
1298	NASDAQ	FFIV	Tue, Aug 3, 2004	12.63	12.75	12.18	12.25
1297	NASDAQ	FFIV	Mon, Aug 2, 2004	13.03	13.08	12.61	12.69
1296	NASDAQ	FFIV	Fri, Jul 30, 2004	13.31	13.35	12.98	13.10
1295	NASDAQ	FFIV	Thu, Jul 29, 2004	13.11	13.50	13.11	13.36
1294	NASDAQ	FFIV	Wed, Jul 28, 2004	13.42	13.45	12.60	13.10
1293	NASDAQ	FFIV	Tue, Jul 27, 2004	12.38	13.60	12.33	13.48
1292	NASDAQ	FFIV	Mon, Jul 26, 2004	12.29	12.59	11.81	12.33
1291	NASDAQ	FFIV	Fri, Jul 23, 2004	12.73	12.85	12.17	12.33
1290	NASDAQ	FFIV	Thu, Jul 22, 2004	11.88	12.99	11.06	12.84
1289	NASDAQ	FFIV	Wed, Jul 21, 2004	11.75	11.86	10.84	11.20
1288	NASDAQ	FFIV	Tue, Jul 20, 2004	11.01	12.09	11.01	11.59
1287	NASDAQ	FFIV	Mon, Jul 19, 2004	11.55	11.58	10.70	11.09
1286	NASDAQ	FFIV	Fri, Jul 16, 2004	11.76	12.00	11.44	11.54
1285	NASDAQ	FFIV	Thu, Jul 15, 2004	11.53	12.22	11.53	11.74
1284	NASDAQ	FFIV	Wed, Jul 14, 2004	11.30	12.30	11.29	11.55
1283	NASDAQ	FFIV	Tue, Jul 13, 2004	11.41	11.63	11.30	11.38
1282	NASDAQ	FFIV	Mon, Jul 12, 2004	12.06	12.08	11.39	11.43
1281	NASDAQ	FFIV	Fri, Jul 9, 2004	11.75	12.38	11.75	12.12
1280	NASDAQ	FFIV	Thu, Jul 8, 2004	11.93	12.06	11.71	11.75
1279	NASDAQ	FFIV	Wed, Jul 7, 2004	12.04	12.31	11.86	12.03
1278	NASDAQ	FFIV	Tue, Jul 6, 2004	12.63	12.63	11.97	12.14
1277	NASDAQ	FFIV	Fri, Jul 2, 2004	12.74	12.74	12.39	12.65
1276	NASDAQ	FFIV	Thu, Jul 1, 2004	13.15	13.23	12.45	12.68
1275	NASDAQ	FFIV	Wed, Jun 30, 2004	13.05	13.37	12.85	13.24
1274	NASDAQ	FFIV	Tue, Jun 29, 2004	12.66	13.48	12.57	13.05
1273	NASDAQ	FFIV	Mon, Jun 28, 2004	12.76	12.95	12.59	12.67
1272	NASDAQ	FFIV	Fri, Jun 25, 2004	12.43	12.94	12.38	12.73
1271	NASDAQ	FFIV	Thu, Jun 24, 2004	12.31	12.48	11.95	12.42
1270	NASDAQ	FFIV	Wed, Jun 23, 2004	11.71	12.48	11.53	12.21
1269	NASDAQ	FFIV	Tue, Jun 22, 2004	11.20	11.75	10.93	11.70
1268	NASDAQ	FFIV	Mon, Jun 21, 2004	11.89	11.90	11.04	11.22
1267	NASDAQ	FFIV	Fri, Jun 18, 2004	11.74	12.27	11.66	11.78
1266	NASDAQ	FFIV	Thu, Jun 17, 2004	12.15	12.25	11.70	11.88
1265	NASDAQ	FFIV	Wed, Jun 16, 2004	13.38	13.39	11.90	12.11
1264	NASDAQ	FFIV	Tue, Jun 15, 2004	13.27	13.59	13.11	13.42
1263	NASDAQ	FFIV	Mon, Jun 14, 2004	13.28	13.30	12.68	13.02
1262	NASDAQ	FFIV	Thu, Jun 10, 2004	13.38	13.67	13.17	13.38
1261	NASDAQ	FFIV	Wed, Jun 9, 2004	14.03	14.03	13.44	13.46
1260	NASDAQ	FFIV	Tue, Jun 8, 2004	14.03	14.17	13.91	14.06
1259	NASDAQ	FFIV	Mon, Jun 7, 2004	14.20	14.30	13.84	14.05
1258	NASDAQ	FFIV	Fri, Jun 4, 2004	14.31	14.36	13.98	14.10
1257	NASDAQ	FFIV	Thu, Jun 3, 2004	14.93	14.98	13.77	14.10
1256	NASDAQ	FFIV	Wed, Jun 2, 2004	15.28	15.38	14.85	15.05
1255	NASDAQ	FFIV	Tue, Jun 1, 2004	14.85	15.00	14.66	14.99
1254	NASDAQ	FFIV	Fri, May 28, 2004	14.71	14.88	14.43	14.84
1253	NASDAQ	FFIV	Thu, May 27, 2004	14.98	15.05	14.45	14.74
1252	NASDAQ	FFIV	Wed, May 26, 2004	14.72	15.15	14.63	14.94
1251	NASDAQ	FFIV	Tue, May 25, 2004	14.05	14.73	13.97	14.73
1250	NASDAQ	FFIV	Mon, May 24, 2004	14.00	14.38	13.92	14.09
1249	NASDAQ	FFIV	Fri, May 21, 2004	13.86	14.11	13.65	13.79
1248	NASDAQ	FFIV	Thu, May 20, 2004	13.83	14.03	13.66	13.83
1247	NASDAQ	FFIV	Wed, May 19, 2004	13.62	14.26	13.61	13.73
1246	NASDAQ	FFIV	Tue, May 18, 2004	13.25	13.57	13.24	13.33
1245	NASDAQ	FFIV	Mon, May 17, 2004	13.33	13.43	12.89	13.16
1244	NASDAQ	FFIV	Fri, May 14, 2004	13.72	13.83	13.30	13.51
1243	NASDAQ	FFIV	Thu, May 13, 2004	13.50	13.85	13.28	13.74
1242	NASDAQ	FFIV	Wed, May 12, 2004	13.96	13.96	13.16	13.71
1241	NASDAQ	FFIV	Tue, May 11, 2004	13.28	13.99	13.27	13.97
1240	NASDAQ	FFIV	Mon, May 10, 2004	13.56	13.62	12.77	13.09
1239	NASDAQ	FFIV	Fri, May 7, 2004	13.41	14.15	13.35	13.69
1238	NASDAQ	FFIV	Thu, May 6, 2004	13.53	13.65	13.06	13.45
1237	NASDAQ	FFIV	Wed, May 5, 2004	13.79	13.88	13.53	13.71
1236	NASDAQ	FFIV	Tue, May 4, 2004	13.65	14.04	13.28	13.79
1235	NASDAQ	FFIV	Mon, May 3, 2004	12.76	13.73	12.53	13.63
1234	NASDAQ	FFIV	Fri, Apr 30, 2004	14.05	14.20	12.63	12.75
1233	NASDAQ	FFIV	Thu, Apr 29, 2004	14.45	14.78	13.96	14.05
1232	NASDAQ	FFIV	Wed, Apr 28, 2004	15.00	15.10	14.41	14.44
1231	NASDAQ	FFIV	Tue, Apr 27, 2004	15.46	15.48	14.96	15.00
1230	NASDAQ	FFIV	Mon, Apr 26, 2004	15.80	16.10	15.31	15.38
1229	NASDAQ	FFIV	Fri, Apr 23, 2004	15.48	16.06	15.48	15.80
1228	NASDAQ	FFIV	Thu, Apr 22, 2004	15.87	16.14	14.72	15.54
1227	NASDAQ	FFIV	Wed, Apr 21, 2004	15.11	16.30	15.08	15.92
1226	NASDAQ	FFIV	Tue, Apr 20, 2004	15.68	15.98	15.07	15.07
1225	NASDAQ	FFIV	Mon, Apr 19, 2004	15.35	15.88	15.24	15.59
1224	NASDAQ	FFIV	Fri, Apr 16, 2004	15.99	16.00	15.30	15.40
1223	NASDAQ	FFIV	Thu, Apr 15, 2004	16.46	16.61	15.88	16.02
1222	NASDAQ	FFIV	Wed, Apr 14, 2004	16.43	16.70	15.92	16.36
1221	NASDAQ	FFIV	Tue, Apr 13, 2004	17.07	17.26	16.55	16.67
1220	NASDAQ	FFIV	Mon, Apr 12, 2004	17.10	17.42	17.00	17.06
1219	NASDAQ	FFIV	Thu, Apr 8, 2004	17.06	17.15	16.84	17.09
1218	NASDAQ	FFIV	Wed, Apr 7, 2004	16.85	17.04	16.55	16.93
1217	NASDAQ	FFIV	Tue, Apr 6, 2004	17.16	17.25	16.76	16.82
1216	NASDAQ	FFIV	Mon, Apr 5, 2004	17.45	17.47	16.90	17.27
1215	NASDAQ	FFIV	Fri, Apr 2, 2004	17.47	17.80	17.20	17.37
1214	NASDAQ	FFIV	Thu, Apr 1, 2004	17.07	17.50	16.78	17.45
1213	NASDAQ	FFIV	Wed, Mar 31, 2004	17.28	17.30	16.67	16.91
1212	NASDAQ	FFIV	Tue, Mar 30, 2004	17.20	17.42	16.75	17.23
1211	NASDAQ	FFIV	Mon, Mar 29, 2004	16.13	16.63	16.13	16.60
1210	NASDAQ	FFIV	Fri, Mar 26, 2004	15.79	16.42	15.68	15.94
1209	NASDAQ	FFIV	Thu, Mar 25, 2004	14.49	15.98	14.45	15.97
1208	NASDAQ	FFIV	Wed, Mar 24, 2004	14.25	14.47	13.99	14.24
1207	NASDAQ	FFIV	Tue, Mar 23, 2004	14.33	14.71	13.89	14.09
1206	NASDAQ	FFIV	Mon, Mar 22, 2004	14.29	14.39	13.58	14.10
1205	NASDAQ	FFIV	Fri, Mar 19, 2004	14.26	14.45	13.88	13.96
1204	NASDAQ	FFIV	Thu, Mar 18, 2004	14.25	14.45	13.71	14.21
1203	NASDAQ	FFIV	Wed, Mar 17, 2004	14.00	15.20	13.88	14.32
1202	NASDAQ	FFIV	Tue, Mar 16, 2004	14.25	14.61	13.57	13.66
1201	NASDAQ	FFIV	Mon, Mar 15, 2004	14.65	14.98	13.98	14.00
1200	NASDAQ	FFIV	Fri, Mar 12, 2004	14.52	15.32	14.51	14.78
1199	NASDAQ	FFIV	Thu, Mar 11, 2004	14.73	15.20	14.25	14.40
1198	NASDAQ	FFIV	Wed, Mar 10, 2004	15.23	15.63	14.87	14.91
1197	NASDAQ	FFIV	Tue, Mar 9, 2004	15.83	15.85	14.83	15.18
1196	NASDAQ	FFIV	Mon, Mar 8, 2004	16.44	16.52	15.55	15.77
1195	NASDAQ	FFIV	Fri, Mar 5, 2004	16.22	17.00	16.22	16.36
1194	NASDAQ	FFIV	Thu, Mar 4, 2004	16.44	16.68	16.08	16.41
1193	NASDAQ	FFIV	Wed, Mar 3, 2004	16.80	16.80	16.38	16.45
1192	NASDAQ	FFIV	Tue, Mar 2, 2004	17.27	17.71	16.82	16.90
1191	NASDAQ	FFIV	Mon, Mar 1, 2004	16.70	16.72	16.33	16.52
1190	NASDAQ	FFIV	Fri, Feb 27, 2004	17.00	17.39	16.28	16.50
1189	NASDAQ	FFIV	Thu, Feb 26, 2004	16.45	17.09	16.02	16.85
1188	NASDAQ	FFIV	Wed, Feb 25, 2004	16.73	17.10	16.35	16.45
1187	NASDAQ	FFIV	Tue, Feb 24, 2004	17.21	17.25	16.31	16.76
1186	NASDAQ	FFIV	Mon, Feb 23, 2004	17.77	17.89	16.82	17.26
1185	NASDAQ	FFIV	Fri, Feb 20, 2004	17.83	18.05	17.28	17.76
1184	NASDAQ	FFIV	Thu, Feb 19, 2004	18.89	19.13	17.60	17.77
1183	NASDAQ	FFIV	Wed, Feb 18, 2004	18.46	18.85	18.13	18.74
1182	NASDAQ	FFIV	Tue, Feb 17, 2004	18.18	18.70	17.81	18.45
1181	NASDAQ	FFIV	Fri, Feb 13, 2004	18.36	18.65	17.98	18.10
1180	NASDAQ	FFIV	Thu, Feb 12, 2004	17.80	18.37	17.80	17.91
1179	NASDAQ	FFIV	Wed, Feb 11, 2004	17.78	18.11	17.61	17.96
1178	NASDAQ	FFIV	Tue, Feb 10, 2004	18.16	18.34	17.57	17.86
1177	NASDAQ	FFIV	Mon, Feb 9, 2004	17.90	19.02	17.81	18.07
1176	NASDAQ	FFIV	Fri, Feb 6, 2004	16.78	17.88	16.78	17.60
1175	NASDAQ	FFIV	Thu, Feb 5, 2004	16.33	16.90	16.13	16.70
1174	NASDAQ	FFIV	Wed, Feb 4, 2004	15.53	16.93	15.08	16.44
1173	NASDAQ	FFIV	Tue, Feb 3, 2004	16.40	16.49	15.63	15.72
1172	NASDAQ	FFIV	Mon, Feb 2, 2004	16.25	17.08	16.00	16.47
1171	NASDAQ	FFIV	Fri, Jan 30, 2004	17.42	17.49	16.79	17.00
1170	NASDAQ	FFIV	Thu, Jan 29, 2004	18.00	18.20	16.60	17.41
1169	NASDAQ	FFIV	Wed, Jan 28, 2004	18.35	18.49	17.80	18.00
1168	NASDAQ	FFIV	Tue, Jan 27, 2004	19.03	19.09	18.06	18.22
1167	NASDAQ	FFIV	Mon, Jan 26, 2004	17.91	19.25	17.91	19.11
1166	NASDAQ	FFIV	Fri, Jan 23, 2004	17.80	18.82	17.79	18.82
1165	NASDAQ	FFIV	Thu, Jan 22, 2004	18.00	19.61	17.74	18.03
1164	NASDAQ	FFIV	Wed, Jan 21, 2004	16.37	16.38	15.18	15.53
1163	NASDAQ	FFIV	Tue, Jan 20, 2004	15.85	16.48	15.84	16.47
1162	NASDAQ	FFIV	Fri, Jan 16, 2004	15.17	15.99	15.15	15.82
1161	NASDAQ	FFIV	Thu, Jan 15, 2004	14.83	15.15	14.49	15.00
1160	NASDAQ	FFIV	Wed, Jan 14, 2004	15.09	15.44	14.74	14.83
1159	NASDAQ	FFIV	Tue, Jan 13, 2004	14.68	15.15	14.38	14.98
1158	NASDAQ	FFIV	Mon, Jan 12, 2004	13.83	14.81	13.82	14.60
1157	NASDAQ	FFIV	Fri, Jan 9, 2004	14.10	14.32	13.76	13.83
1156	NASDAQ	FFIV	Thu, Jan 8, 2004	13.67	14.25	13.66	14.24
1155	NASDAQ	FFIV	Wed, Jan 7, 2004	13.55	13.87	13.48	13.68
1154	NASDAQ	FFIV	Tue, Jan 6, 2004	13.47	13.84	13.41	13.62
1153	NASDAQ	FFIV	Mon, Jan 5, 2004	13.07	13.50	13.05	13.50
1152	NASDAQ	FFIV	Fri, Jan 2, 2004	12.58	13.13	12.57	13.03
1151	NASDAQ	FFIV	Wed, Dec 31, 2003	12.79	12.90	12.50	12.55
1150	NASDAQ	FFIV	Tue, Dec 30, 2003	12.67	12.82	12.62	12.77
1149	NASDAQ	FFIV	Mon, Dec 29, 2003	12.40	12.85	12.38	12.78
1148	NASDAQ	FFIV	Fri, Dec 26, 2003	12.42	12.66	12.40	12.48
1147	NASDAQ	FFIV	Wed, Dec 24, 2003	12.58	12.67	12.42	12.42
1146	NASDAQ	FFIV	Tue, Dec 23, 2003	12.42	12.62	12.33	12.62
1145	NASDAQ	FFIV	Mon, Dec 22, 2003	12.22	12.46	12.09	12.46
1144	NASDAQ	FFIV	Fri, Dec 19, 2003	12.35	12.58	11.98	12.18
1143	NASDAQ	FFIV	Thu, Dec 18, 2003	11.96	12.39	11.93	12.32
1142	NASDAQ	FFIV	Wed, Dec 17, 2003	11.97	12.05	11.74	11.96
1141	NASDAQ	FFIV	Tue, Dec 16, 2003	12.07	12.11	11.83	12.02
1140	NASDAQ	FFIV	Mon, Dec 15, 2003	12.39	12.44	12.09	12.19
1139	NASDAQ	FFIV	Fri, Dec 12, 2003	12.00	12.18	11.85	12.08
1138	NASDAQ	FFIV	Thu, Dec 11, 2003	11.50	12.08	11.49	11.95
1137	NASDAQ	FFIV	Wed, Dec 10, 2003	11.36	11.57	10.90	11.20
1136	NASDAQ	FFIV	Tue, Dec 9, 2003	11.97	12.00	11.25	11.36
1135	NASDAQ	FFIV	Mon, Dec 8, 2003	12.43	12.55	11.82	11.95
1134	NASDAQ	FFIV	Fri, Dec 5, 2003	12.40	12.58	12.28	12.48
1133	NASDAQ	FFIV	Thu, Dec 4, 2003	12.55	12.71	12.31	12.61
1132	NASDAQ	FFIV	Wed, Dec 3, 2003	13.13	13.38	12.45	12.50
1131	NASDAQ	FFIV	Tue, Dec 2, 2003	13.07	13.11	12.79	12.87
1130	NASDAQ	FFIV	Mon, Dec 1, 2003	13.07	13.20	12.89	13.05
1129	NASDAQ	FFIV	Fri, Nov 28, 2003	12.43	12.95	12.33	12.91
1128	NASDAQ	FFIV	Wed, Nov 26, 2003	12.47	12.67	12.31	12.49
1127	NASDAQ	FFIV	Tue, Nov 25, 2003	12.31	12.59	12.30	12.43
1126	NASDAQ	FFIV	Mon, Nov 24, 2003	11.80	12.31	11.78	12.27
1125	NASDAQ	FFIV	Fri, Nov 21, 2003	11.91	12.11	11.65	11.72
1124	NASDAQ	FFIV	Thu, Nov 20, 2003	11.83	12.25	11.65	11.90
1123	NASDAQ	FFIV	Wed, Nov 19, 2003	12.15	12.18	11.77	11.89
1122	NASDAQ	FFIV	Tue, Nov 18, 2003	12.70	12.92	12.03	12.08
1121	NASDAQ	FFIV	Mon, Nov 17, 2003	12.38	12.80	12.25	12.62
1120	NASDAQ	FFIV	Fri, Nov 14, 2003	13.03	13.28	12.53	12.54
1119	NASDAQ	FFIV	Thu, Nov 13, 2003	12.70	13.14	12.51	12.92
1118	NASDAQ	FFIV	Wed, Nov 12, 2003	11.75	12.80	11.73	12.66
1117	NASDAQ	FFIV	Tue, Nov 11, 2003	12.20	12.29	11.67	11.76
1116	NASDAQ	FFIV	Mon, Nov 10, 2003	12.75	12.83	12.20	12.28
1115	NASDAQ	FFIV	Fri, Nov 7, 2003	12.62	13.00	12.40	12.75
1114	NASDAQ	FFIV	Thu, Nov 6, 2003	12.68	12.85	12.51	12.58
1113	NASDAQ	FFIV	Wed, Nov 5, 2003	12.67	12.82	12.44	12.71
1112	NASDAQ	FFIV	Tue, Nov 4, 2003	12.87	12.92	12.40	12.65
1111	NASDAQ	FFIV	Mon, Nov 3, 2003	12.57	12.99	12.38	12.87
1110	NASDAQ	FFIV	Fri, Oct 31, 2003	12.46	12.77	12.25	12.51
1109	NASDAQ	FFIV	Thu, Oct 30, 2003	13.31	13.73	12.25	12.60
1108	NASDAQ	FFIV	Wed, Oct 29, 2003	12.07	12.75	12.01	12.14
1107	NASDAQ	FFIV	Tue, Oct 28, 2003	11.46	12.10	11.46	12.08
1106	NASDAQ	FFIV	Mon, Oct 27, 2003	11.35	11.71	11.30	11.48
1105	NASDAQ	FFIV	Fri, Oct 24, 2003	11.75	11.75	11.23	11.31
1104	NASDAQ	FFIV	Thu, Oct 23, 2003	11.68	11.77	11.45	11.65
1103	NASDAQ	FFIV	Wed, Oct 22, 2003	12.14	12.18	11.65	11.77
1102	NASDAQ	FFIV	Tue, Oct 21, 2003	11.85	12.50	11.79	12.19
1101	NASDAQ	FFIV	Mon, Oct 20, 2003	11.53	12.01	11.50	11.85
1100	NASDAQ	FFIV	Fri, Oct 17, 2003	12.10	12.10	11.42	11.52
1099	NASDAQ	FFIV	Thu, Oct 16, 2003	12.18	12.50	12.03	12.08
1098	NASDAQ	FFIV	Wed, Oct 15, 2003	12.92	13.09	12.08	12.19
1097	NASDAQ	FFIV	Tue, Oct 14, 2003	12.03	12.80	12.00	12.66
1096	NASDAQ	FFIV	Mon, Oct 13, 2003	11.50	12.19	11.41	12.04
1095	NASDAQ	FFIV	Fri, Oct 10, 2003	10.88	11.51	10.70	11.51
1094	NASDAQ	FFIV	Thu, Oct 9, 2003	10.88	11.13	10.63	10.90
1093	NASDAQ	FFIV	Wed, Oct 8, 2003	10.96	10.98	10.71	10.81
1092	NASDAQ	FFIV	Tue, Oct 7, 2003	10.92	10.99	10.63	10.97
1091	NASDAQ	FFIV	Mon, Oct 6, 2003	10.45	10.93	10.45	10.90
1090	NASDAQ	FFIV	Fri, Oct 3, 2003	10.11	10.79	10.11	10.45
1089	NASDAQ	FFIV	Thu, Oct 2, 2003	9.90	10.08	9.85	9.94
1088	NASDAQ	FFIV	Wed, Oct 1, 2003	9.64	10.07	9.63	9.88
1087	NASDAQ	FFIV	Tue, Sep 30, 2003	9.52	9.66	9.50	9.62
1086	NASDAQ	FFIV	Mon, Sep 29, 2003	9.35	9.70	9.02	9.66
1085	NASDAQ	FFIV	Fri, Sep 26, 2003	9.63	9.69	9.14	9.31
1084	NASDAQ	FFIV	Thu, Sep 25, 2003	10.00	10.12	9.60	9.63
1083	NASDAQ	FFIV	Wed, Sep 24, 2003	10.43	10.50	10.00	10.00
1082	NASDAQ	FFIV	Tue, Sep 23, 2003	10.15	10.54	10.09	10.46
1081	NASDAQ	FFIV	Mon, Sep 22, 2003	10.17	10.44	10.08	10.12
1080	NASDAQ	FFIV	Fri, Sep 19, 2003	10.40	10.52	10.29	10.33
1079	NASDAQ	FFIV	Thu, Sep 18, 2003	10.32	10.65	10.25	10.40
1078	NASDAQ	FFIV	Wed, Sep 17, 2003	10.57	10.75	10.25	10.36
1077	NASDAQ	FFIV	Tue, Sep 16, 2003	10.00	10.57	9.93	10.57
1076	NASDAQ	FFIV	Mon, Sep 15, 2003	10.13	10.25	9.92	9.96
1075	NASDAQ	FFIV	Fri, Sep 12, 2003	9.74	10.31	9.73	10.22
1074	NASDAQ	FFIV	Thu, Sep 11, 2003	10.15	10.34	9.38	9.80
1073	NASDAQ	FFIV	Wed, Sep 10, 2003	10.28	10.43	9.95	10.15
1072	NASDAQ	FFIV	Tue, Sep 9, 2003	10.38	10.93	10.30	10.36
1071	NASDAQ	FFIV	Mon, Sep 8, 2003	10.15	10.50	10.13	10.48
1070	NASDAQ	FFIV	Fri, Sep 5, 2003	10.33	10.38	10.09	10.14
1069	NASDAQ	FFIV	Thu, Sep 4, 2003	10.18	10.36	10.12	10.30
1068	NASDAQ	FFIV	Wed, Sep 3, 2003	10.26	10.33	10.05	10.23
1067	NASDAQ	FFIV	Tue, Sep 2, 2003	10.01	10.38	9.95	10.30
1066	NASDAQ	FFIV	Fri, Aug 29, 2003	9.68	9.83	9.63	9.81
1065	NASDAQ	FFIV	Thu, Aug 28, 2003	9.54	9.73	9.46	9.65
1064	NASDAQ	FFIV	Wed, Aug 27, 2003	9.31	9.59	9.31	9.49
1063	NASDAQ	FFIV	Tue, Aug 26, 2003	9.41	9.47	9.20	9.33
1062	NASDAQ	FFIV	Mon, Aug 25, 2003	9.46	9.51	9.34	9.41
1061	NASDAQ	FFIV	Fri, Aug 22, 2003	9.98	10.05	9.46	9.50
1060	NASDAQ	FFIV	Thu, Aug 21, 2003	9.82	10.13	9.44	9.81
1059	NASDAQ	FFIV	Wed, Aug 20, 2003	9.29	9.80	9.21	9.77
1058	NASDAQ	FFIV	Tue, Aug 19, 2003	9.23	9.54	9.11	9.40
1057	NASDAQ	FFIV	Mon, Aug 18, 2003	8.87	9.37	8.79	9.29
1056	NASDAQ	FFIV	Fri, Aug 15, 2003	8.78	8.93	8.77	8.81
1055	NASDAQ	FFIV	Thu, Aug 14, 2003	8.93	9.06	8.78	8.78
1054	NASDAQ	FFIV	Wed, Aug 13, 2003	9.07	9.21	8.92	8.99
1053	NASDAQ	FFIV	Tue, Aug 12, 2003	8.86	9.08	8.82	9.04
1052	NASDAQ	FFIV	Mon, Aug 11, 2003	8.51	8.77	8.51	8.75
1051	NASDAQ	FFIV	Fri, Aug 8, 2003	8.44	8.60	8.34	8.55
1050	NASDAQ	FFIV	Thu, Aug 7, 2003	8.51	8.72	8.30	8.51
1049	NASDAQ	FFIV	Wed, Aug 6, 2003	8.53	8.71	8.34	8.50
1048	NASDAQ	FFIV	Tue, Aug 5, 2003	8.98	9.03	8.54	8.55
1047	NASDAQ	FFIV	Mon, Aug 4, 2003	9.00	9.05	8.67	8.96
1046	NASDAQ	FFIV	Fri, Aug 1, 2003	9.38	9.40	8.81	9.03
1045	NASDAQ	FFIV	Thu, Jul 31, 2003	9.17	9.62	9.16	9.38
1044	NASDAQ	FFIV	Wed, Jul 30, 2003	8.96	9.14	8.78	9.13
1043	NASDAQ	FFIV	Tue, Jul 29, 2003	9.14	9.25	8.60	8.92
1042	NASDAQ	FFIV	Mon, Jul 28, 2003	8.87	9.25	8.79	9.13
1041	NASDAQ	FFIV	Fri, Jul 25, 2003	8.75	8.96	8.32	8.82
1040	NASDAQ	FFIV	Thu, Jul 24, 2003	8.45	8.95	8.31	8.71
1039	NASDAQ	FFIV	Wed, Jul 23, 2003	8.45	8.58	8.32	8.50
1038	NASDAQ	FFIV	Tue, Jul 22, 2003	8.29	8.61	8.23	8.47
1037	NASDAQ	FFIV	Mon, Jul 21, 2003	8.58	8.63	8.21	8.21
1036	NASDAQ	FFIV	Fri, Jul 18, 2003	8.40	8.64	8.10	8.58
1035	NASDAQ	FFIV	Thu, Jul 17, 2003	8.70	8.70	8.14	8.40
1034	NASDAQ	FFIV	Wed, Jul 16, 2003	8.84	9.00	8.68	8.83
1033	NASDAQ	FFIV	Tue, Jul 15, 2003	9.12	9.20	8.75	8.78
1032	NASDAQ	FFIV	Mon, Jul 14, 2003	8.72	9.32	8.69	9.00
1031	NASDAQ	FFIV	Fri, Jul 11, 2003	8.49	8.79	8.45	8.60
1030	NASDAQ	FFIV	Thu, Jul 10, 2003	8.75	8.88	8.45	8.46
1029	NASDAQ	FFIV	Wed, Jul 9, 2003	8.75	8.99	8.62	8.83
1028	NASDAQ	FFIV	Tue, Jul 8, 2003	8.55	8.98	8.55	8.75
1027	NASDAQ	FFIV	Mon, Jul 7, 2003	8.39	8.73	8.36	8.57
1026	NASDAQ	FFIV	Thu, Jul 3, 2003	8.24	8.37	8.20	8.29
1025	NASDAQ	FFIV	Wed, Jul 2, 2003	8.30	8.38	8.11	8.32
1024	NASDAQ	FFIV	Tue, Jul 1, 2003	8.43	8.43	8.13	8.29
1023	NASDAQ	FFIV	Mon, Jun 30, 2003	8.26	8.47	8.22	8.31
1022	NASDAQ	FFIV	Fri, Jun 27, 2003	8.48	8.67	8.21	8.22
1021	NASDAQ	FFIV	Thu, Jun 26, 2003	8.25	8.62	8.22	8.47
1020	NASDAQ	FFIV	Wed, Jun 25, 2003	8.36	8.51	8.23	8.36
1019	NASDAQ	FFIV	Tue, Jun 24, 2003	8.43	8.56	8.25	8.35
1018	NASDAQ	FFIV	Mon, Jun 23, 2003	8.60	8.62	8.36	8.50
1017	NASDAQ	FFIV	Fri, Jun 20, 2003	8.66	8.78	8.47	8.56
1016	NASDAQ	FFIV	Thu, Jun 19, 2003	8.93	9.08	8.62	8.67
1015	NASDAQ	FFIV	Wed, Jun 18, 2003	8.40	9.15	8.11	8.96
1014	NASDAQ	FFIV	Tue, Jun 17, 2003	8.10	8.42	7.97	8.35
1013	NASDAQ	FFIV	Mon, Jun 16, 2003	8.35	8.41	7.93	8.10
1012	NASDAQ	FFIV	Fri, Jun 13, 2003	8.50	8.53	8.33	8.40
1011	NASDAQ	FFIV	Thu, Jun 12, 2003	8.52	8.62	8.33	8.48
1010	NASDAQ	FFIV	Wed, Jun 11, 2003	8.58	8.64	8.35	8.50
1009	NASDAQ	FFIV	Tue, Jun 10, 2003	8.48	8.71	8.45	8.64
1008	NASDAQ	FFIV	Mon, Jun 9, 2003	8.61	8.63	8.42	8.46
1007	NASDAQ	FFIV	Fri, Jun 6, 2003	8.98	9.43	8.59	8.69
1006	NASDAQ	FFIV	Thu, Jun 5, 2003	8.70	8.99	8.50	8.93
1005	NASDAQ	FFIV	Wed, Jun 4, 2003	8.57	8.72	8.36	8.68
1004	NASDAQ	FFIV	Tue, Jun 3, 2003	7.97	8.62	7.93	8.51
1003	NASDAQ	FFIV	Mon, Jun 2, 2003	8.73	8.83	7.97	8.01
1002	NASDAQ	FFIV	Fri, May 30, 2003	8.63	8.86	8.56	8.66
1001	NASDAQ	FFIV	Thu, May 29, 2003	8.55	8.68	8.43	8.64
1000	NASDAQ	FFIV	Wed, May 28, 2003	8.48	8.81	8.43	8.51
999	NASDAQ	FFIV	Tue, May 27, 2003	7.92	8.45	7.88	8.40
998	NASDAQ	FFIV	Fri, May 23, 2003	7.95	8.01	7.86	8.01
997	NASDAQ	FFIV	Thu, May 22, 2003	7.88	8.20	7.86	7.95
996	NASDAQ	FFIV	Wed, May 21, 2003	7.67	7.87	7.62	7.86
995	NASDAQ	FFIV	Tue, May 20, 2003	7.93	8.00	7.64	7.67
994	NASDAQ	FFIV	Mon, May 19, 2003	8.34	8.35	7.86	7.90
993	NASDAQ	FFIV	Fri, May 16, 2003	8.47	8.54	8.31	8.34
992	NASDAQ	FFIV	Thu, May 15, 2003	8.31	8.70	8.21	8.49
991	NASDAQ	FFIV	Wed, May 14, 2003	8.19	8.33	7.95	8.26
990	NASDAQ	FFIV	Tue, May 13, 2003	8.15	8.27	7.96	8.12
989	NASDAQ	FFIV	Mon, May 12, 2003	7.78	8.28	7.75	8.23
988	NASDAQ	FFIV	Fri, May 9, 2003	7.36	7.76	7.36	7.72
987	NASDAQ	FFIV	Thu, May 8, 2003	7.35	7.35	7.20	7.32
986	NASDAQ	FFIV	Wed, May 7, 2003	7.41	7.65	7.31	7.41
985	NASDAQ	FFIV	Tue, May 6, 2003	7.60	7.90	7.40	7.46
984	NASDAQ	FFIV	Mon, May 5, 2003	7.33	7.62	7.25	7.61
983	NASDAQ	FFIV	Fri, May 2, 2003	6.83	7.37	6.83	7.36
982	NASDAQ	FFIV	Thu, May 1, 2003	6.86	6.88	6.65	6.83
981	NASDAQ	FFIV	Wed, Apr 30, 2003	6.82	6.96	6.67	6.89
980	NASDAQ	FFIV	Tue, Apr 29, 2003	6.85	7.04	6.81	6.84
979	NASDAQ	FFIV	Mon, Apr 28, 2003	6.70	6.92	6.65	6.85
978	NASDAQ	FFIV	Fri, Apr 25, 2003	7.00	7.05	6.61	6.63
977	NASDAQ	FFIV	Thu, Apr 24, 2003	6.83	7.09	6.50	7.05
976	NASDAQ	FFIV	Wed, Apr 23, 2003	7.09	7.16	6.99	7.11
975	NASDAQ	FFIV	Tue, Apr 22, 2003	6.93	7.15	6.89	7.08
974	NASDAQ	FFIV	Mon, Apr 21, 2003	6.91	7.03	6.86	6.97
973	NASDAQ	FFIV	Thu, Apr 17, 2003	6.88	7.01	6.71	6.91
972	NASDAQ	FFIV	Wed, Apr 16, 2003	6.79	6.88	6.76	6.87
971	NASDAQ	FFIV	Tue, Apr 15, 2003	6.86	6.86	6.67	6.67
970	NASDAQ	FFIV	Mon, Apr 14, 2003	6.41	6.88	6.41	6.86
969	NASDAQ	FFIV	Fri, Apr 11, 2003	6.54	6.58	6.36	6.53
968	NASDAQ	FFIV	Thu, Apr 10, 2003	6.33	6.40	6.15	6.28
967	NASDAQ	FFIV	Wed, Apr 9, 2003	6.44	6.53	6.32	6.32
966	NASDAQ	FFIV	Tue, Apr 8, 2003	6.53	6.66	6.44	6.47
965	NASDAQ	FFIV	Mon, Apr 7, 2003	6.56	6.72	6.45	6.53
964	NASDAQ	FFIV	Fri, Apr 4, 2003	6.35	6.40	6.21	6.27
963	NASDAQ	FFIV	Thu, Apr 3, 2003	6.36	6.47	6.08	6.34
962	NASDAQ	FFIV	Wed, Apr 2, 2003	6.28	6.75	6.22	6.35
961	NASDAQ	FFIV	Tue, Apr 1, 2003	6.50	6.50	6.09	6.18
960	NASDAQ	FFIV	Mon, Mar 31, 2003	6.35	6.55	6.31	6.32
959	NASDAQ	FFIV	Fri, Mar 28, 2003	7.45	7.50	6.55	6.56
958	NASDAQ	FFIV	Thu, Mar 27, 2003	7.10	7.75	7.06	7.57
957	NASDAQ	FFIV	Wed, Mar 26, 2003	6.91	7.32	6.91	7.18
956	NASDAQ	FFIV	Tue, Mar 25, 2003	6.55	7.11	6.55	6.90
955	NASDAQ	FFIV	Mon, Mar 24, 2003	6.65	6.65	6.47	6.56
954	NASDAQ	FFIV	Fri, Mar 21, 2003	6.88	6.95	6.65	6.74
953	NASDAQ	FFIV	Thu, Mar 20, 2003	6.93	7.09	6.75	6.78
952	NASDAQ	FFIV	Wed, Mar 19, 2003	6.95	7.12	6.75	7.03
951	NASDAQ	FFIV	Tue, Mar 18, 2003	6.15	7.16	6.07	6.99
950	NASDAQ	FFIV	Mon, Mar 17, 2003	5.95	6.16	5.83	6.07
949	NASDAQ	FFIV	Fri, Mar 14, 2003	6.17	6.19	5.95	5.98
948	NASDAQ	FFIV	Thu, Mar 13, 2003	5.90	6.16	5.89	6.16
947	NASDAQ	FFIV	Wed, Mar 12, 2003	5.74	5.89	5.70	5.89
946	NASDAQ	FFIV	Tue, Mar 11, 2003	5.99	6.00	5.72	5.82
945	NASDAQ	FFIV	Mon, Mar 10, 2003	6.36	6.36	5.91	6.03
944	NASDAQ	FFIV	Fri, Mar 7, 2003	6.43	6.52	6.36	6.38
943	NASDAQ	FFIV	Thu, Mar 6, 2003	6.50	6.53	6.40	6.51
942	NASDAQ	FFIV	Wed, Mar 5, 2003	6.71	6.74	6.43	6.52
941	NASDAQ	FFIV	Tue, Mar 4, 2003	6.81	6.86	6.57	6.71
940	NASDAQ	FFIV	Mon, Mar 3, 2003	7.05	7.05	6.82	6.83
939	NASDAQ	FFIV	Fri, Feb 28, 2003	7.10	7.22	6.87	6.99
938	NASDAQ	FFIV	Thu, Feb 27, 2003	7.00	7.18	6.99	7.10
937	NASDAQ	FFIV	Wed, Feb 26, 2003	6.83	7.07	6.79	6.98
936	NASDAQ	FFIV	Tue, Feb 25, 2003	6.86	6.94	6.64	6.90
935	NASDAQ	FFIV	Mon, Feb 24, 2003	6.86	7.08	6.85	6.90
934	NASDAQ	FFIV	Fri, Feb 21, 2003	6.90	6.99	6.83	6.98
933	NASDAQ	FFIV	Thu, Feb 20, 2003	6.68	7.01	6.66	6.90
932	NASDAQ	FFIV	Wed, Feb 19, 2003	6.80	6.84	6.55	6.69
931	NASDAQ	FFIV	Tue, Feb 18, 2003	6.54	6.80	6.54	6.79
930	NASDAQ	FFIV	Fri, Feb 14, 2003	6.40	6.56	6.40	6.50
929	NASDAQ	FFIV	Thu, Feb 13, 2003	6.38	6.45	6.31	6.40
928	NASDAQ	FFIV	Wed, Feb 12, 2003	6.65	6.80	6.38	6.42
927	NASDAQ	FFIV	Tue, Feb 11, 2003	6.63	6.93	6.61	6.66
926	NASDAQ	FFIV	Mon, Feb 10, 2003	6.55	6.75	6.50	6.67
925	NASDAQ	FFIV	Fri, Feb 7, 2003	6.60	6.67	6.53	6.56
924	NASDAQ	FFIV	Thu, Feb 6, 2003	6.55	6.64	6.51	6.61
923	NASDAQ	FFIV	Wed, Feb 5, 2003	6.50	6.80	6.50	6.56
922	NASDAQ	FFIV	Tue, Feb 4, 2003	6.45	6.52	6.32	6.47
921	NASDAQ	FFIV	Mon, Feb 3, 2003	6.51	6.69	6.50	6.62
920	NASDAQ	FFIV	Fri, Jan 31, 2003	6.47	6.83	6.43	6.48
919	NASDAQ	FFIV	Thu, Jan 30, 2003	6.69	6.86	6.47	6.50
918	NASDAQ	FFIV	Wed, Jan 29, 2003	6.70	6.75	6.40	6.72
917	NASDAQ	FFIV	Tue, Jan 28, 2003	6.76	6.83	6.50	6.75
916	NASDAQ	FFIV	Mon, Jan 27, 2003	6.78	7.12	6.72	6.75
915	NASDAQ	FFIV	Fri, Jan 24, 2003	6.90	7.00	6.78	6.97
914	NASDAQ	FFIV	Thu, Jan 23, 2003	6.75	7.35	6.65	6.99
913	NASDAQ	FFIV	Wed, Jan 22, 2003	5.80	6.20	5.75	6.06
912	NASDAQ	FFIV	Tue, Jan 21, 2003	6.03	6.06	5.75	5.88
911	NASDAQ	FFIV	Fri, Jan 17, 2003	6.13	6.20	6.01	6.07
910	NASDAQ	FFIV	Thu, Jan 16, 2003	6.40	6.47	6.18	6.25
909	NASDAQ	FFIV	Wed, Jan 15, 2003	6.55	6.65	6.41	6.43
908	NASDAQ	FFIV	Tue, Jan 14, 2003	6.58	6.62	6.41	6.56
907	NASDAQ	FFIV	Mon, Jan 13, 2003	6.81	6.95	6.39	6.56
906	NASDAQ	FFIV	Fri, Jan 10, 2003	6.51	6.95	6.46	6.75
905	NASDAQ	FFIV	Thu, Jan 9, 2003	6.28	6.63	6.26	6.62
904	NASDAQ	FFIV	Wed, Jan 8, 2003	6.26	6.30	6.08	6.20
903	NASDAQ	FFIV	Tue, Jan 7, 2003	6.33	6.47	6.17	6.34
902	NASDAQ	FFIV	Mon, Jan 6, 2003	5.95	6.38	5.95	6.28
901	NASDAQ	FFIV	Fri, Jan 3, 2003	6.00	6.18	5.92	5.94
900	NASDAQ	FFIV	Thu, Jan 2, 2003	5.38	6.05	5.35	6.04
899	NASDAQ	FFIV	Tue, Dec 31, 2002	5.39	5.75	5.34	5.37
898	NASDAQ	FFIV	Mon, Dec 30, 2002	5.55	5.55	5.27	5.44
897	NASDAQ	FFIV	Fri, Dec 27, 2002	5.51	5.63	5.41	5.50
896	NASDAQ	FFIV	Thu, Dec 26, 2002	5.31	5.56	5.27	5.51
895	NASDAQ	FFIV	Tue, Dec 24, 2002	5.40	5.45	5.29	5.29
894	NASDAQ	FFIV	Mon, Dec 23, 2002	5.28	5.44	5.23	5.44
893	NASDAQ	FFIV	Fri, Dec 20, 2002	5.32	5.42	5.18	5.35
892	NASDAQ	FFIV	Thu, Dec 19, 2002	5.39	5.53	5.13	5.24
891	NASDAQ	FFIV	Wed, Dec 18, 2002	5.75	5.80	5.33	5.39
890	NASDAQ	FFIV	Tue, Dec 17, 2002	5.89	5.96	5.76	5.82
889	NASDAQ	FFIV	Mon, Dec 16, 2002	5.62	5.95	5.61	5.88
888	NASDAQ	FFIV	Fri, Dec 13, 2002	5.85	5.88	5.57	5.63
887	NASDAQ	FFIV	Thu, Dec 12, 2002	6.14	6.25	5.82	5.85
886	NASDAQ	FFIV	Wed, Dec 11, 2002	5.87	6.21	5.70	6.09
885	NASDAQ	FFIV	Tue, Dec 10, 2002	5.51	5.89	5.43	5.81
884	NASDAQ	FFIV	Mon, Dec 9, 2002	5.90	5.92	5.34	5.39
883	NASDAQ	FFIV	Fri, Dec 6, 2002	5.53	6.19	5.49	5.96
882	NASDAQ	FFIV	Thu, Dec 5, 2002	5.88	6.04	5.64	5.68
881	NASDAQ	FFIV	Wed, Dec 4, 2002	6.38	6.39	5.53	5.73
880	NASDAQ	FFIV	Tue, Dec 3, 2002	7.15	7.15	6.44	6.46
879	NASDAQ	FFIV	Mon, Dec 2, 2002	7.12	7.58	7.05	7.18
878	NASDAQ	FFIV	Fri, Nov 29, 2002	6.90	7.18	6.86	7.01
877	NASDAQ	FFIV	Wed, Nov 27, 2002	6.54	6.91	6.52	6.77
876	NASDAQ	FFIV	Tue, Nov 26, 2002	6.90	6.95	6.44	6.47
875	NASDAQ	FFIV	Mon, Nov 25, 2002	7.15	7.32	6.85	7.04
874	NASDAQ	FFIV	Fri, Nov 22, 2002	6.95	7.22	6.71	7.04
873	NASDAQ	FFIV	Thu, Nov 21, 2002	6.59	7.17	6.58	7.02
872	NASDAQ	FFIV	Wed, Nov 20, 2002	6.11	6.58	5.92	6.53
871	NASDAQ	FFIV	Tue, Nov 19, 2002	6.38	6.43	6.04	6.14
870	NASDAQ	FFIV	Mon, Nov 18, 2002	6.63	6.73	6.28	6.33
869	NASDAQ	FFIV	Fri, Nov 15, 2002	6.47	6.60	6.06	6.57
868	NASDAQ	FFIV	Thu, Nov 14, 2002	6.46	6.73	6.25	6.50
867	NASDAQ	FFIV	Wed, Nov 13, 2002	5.74	6.40	5.74	6.21
866	NASDAQ	FFIV	Tue, Nov 12, 2002	5.56	6.04	5.39	5.82
865	NASDAQ	FFIV	Mon, Nov 11, 2002	5.55	5.66	5.44	5.52
864	NASDAQ	FFIV	Fri, Nov 8, 2002	5.55	5.75	5.40	5.65
863	NASDAQ	FFIV	Thu, Nov 7, 2002	5.44	5.68	5.40	5.55
862	NASDAQ	FFIV	Wed, Nov 6, 2002	5.17	5.73	5.15	5.67
861	NASDAQ	FFIV	Tue, Nov 5, 2002	5.29	5.30	4.97	5.15
860	NASDAQ	FFIV	Mon, Nov 4, 2002	4.87	5.39	4.83	5.28
859	NASDAQ	FFIV	Fri, Nov 1, 2002	4.59	4.77	4.53	4.76
858	NASDAQ	FFIV	Thu, Oct 31, 2002	4.74	4.91	4.62	4.70
857	NASDAQ	FFIV	Wed, Oct 30, 2002	4.85	5.08	4.57	4.77
856	NASDAQ	FFIV	Tue, Oct 29, 2002	5.06	5.31	4.78	5.25
855	NASDAQ	FFIV	Mon, Oct 28, 2002	5.32	5.36	4.95	5.16
854	NASDAQ	FFIV	Fri, Oct 25, 2002	4.88	5.20	4.83	5.20
853	NASDAQ	FFIV	Thu, Oct 24, 2002	4.68	5.24	4.68	4.81
852	NASDAQ	FFIV	Wed, Oct 23, 2002	4.55	4.71	4.19	4.68
851	NASDAQ	FFIV	Tue, Oct 22, 2002	4.33	5.23	4.19	4.55
850	NASDAQ	FFIV	Mon, Oct 21, 2002	4.05	4.44	4.00	4.33
849	NASDAQ	FFIV	Fri, Oct 18, 2002	4.03	4.12	3.85	4.06
848	NASDAQ	FFIV	Thu, Oct 17, 2002	4.10	4.18	3.92	4.00
847	NASDAQ	FFIV	Wed, Oct 16, 2002	4.06	4.14	3.75	3.85
846	NASDAQ	FFIV	Tue, Oct 15, 2002	3.92	4.32	3.92	4.24
845	NASDAQ	FFIV	Mon, Oct 14, 2002	3.73	3.92	3.65	3.89
844	NASDAQ	FFIV	Fri, Oct 11, 2002	3.94	4.05	3.73	3.73
843	NASDAQ	FFIV	Thu, Oct 10, 2002	3.46	3.72	3.44	3.69
842	NASDAQ	FFIV	Wed, Oct 9, 2002	3.21	3.68	3.20	3.42
841	NASDAQ	FFIV	Tue, Oct 8, 2002	3.91	3.95	3.36	3.39
840	NASDAQ	FFIV	Mon, Oct 7, 2002	4.00	4.00	3.69	3.76
839	NASDAQ	FFIV	Fri, Oct 4, 2002	4.18	4.20	3.93	3.98
838	NASDAQ	FFIV	Thu, Oct 3, 2002	4.15	4.22	3.95	3.98
837	NASDAQ	FFIV	Wed, Oct 2, 2002	4.03	4.40	3.89	4.15
836	NASDAQ	FFIV	Tue, Oct 1, 2002	3.88	4.02	3.80	3.98
835	NASDAQ	FFIV	Mon, Sep 30, 2002	4.19	4.19	3.66	3.78
834	NASDAQ	FFIV	Fri, Sep 27, 2002	4.13	4.48	4.06	4.13
833	NASDAQ	FFIV	Thu, Sep 26, 2002	4.77	4.88	4.09	4.14
832	NASDAQ	FFIV	Wed, Sep 25, 2002	4.45	4.78	4.27	4.74
831	NASDAQ	FFIV	Tue, Sep 24, 2002	4.16	4.55	4.08	4.35
830	NASDAQ	FFIV	Mon, Sep 23, 2002	4.85	4.88	4.30	4.30
829	NASDAQ	FFIV	Fri, Sep 20, 2002	4.77	4.99	4.65	4.93
828	NASDAQ	FFIV	Thu, Sep 19, 2002	4.81	4.90	4.58	4.65
827	NASDAQ	FFIV	Wed, Sep 18, 2002	5.03	5.03	4.63	4.90
826	NASDAQ	FFIV	Tue, Sep 17, 2002	5.45	5.55	4.99	5.03
825	NASDAQ	FFIV	Mon, Sep 16, 2002	5.31	5.49	5.10	5.31
824	NASDAQ	FFIV	Fri, Sep 13, 2002	5.47	5.47	5.25	5.34
823	NASDAQ	FFIV	Thu, Sep 12, 2002	5.87	5.88	5.48	5.51
822	NASDAQ	FFIV	Wed, Sep 11, 2002	5.84	6.08	5.84	5.91
821	NASDAQ	FFIV	Tue, Sep 10, 2002	5.75	5.96	5.63	5.85
820	NASDAQ	FFIV	Mon, Sep 9, 2002	5.64	5.88	5.40	5.72
819	NASDAQ	FFIV	Fri, Sep 6, 2002	5.41	5.87	5.41	5.66
818	NASDAQ	FFIV	Thu, Sep 5, 2002	5.50	5.63	5.30	5.32
817	NASDAQ	FFIV	Wed, Sep 4, 2002	5.56	5.75	5.11	5.62
816	NASDAQ	FFIV	Tue, Sep 3, 2002	6.13	6.15	5.56	5.56
815	NASDAQ	FFIV	Fri, Aug 30, 2002	6.36	6.58	6.04	6.25
814	NASDAQ	FFIV	Thu, Aug 29, 2002	6.08	6.48	6.00	6.36
813	NASDAQ	FFIV	Wed, Aug 28, 2002	6.20	6.20	5.89	6.10
812	NASDAQ	FFIV	Tue, Aug 27, 2002	6.72	6.72	6.20	6.23
811	NASDAQ	FFIV	Mon, Aug 26, 2002	6.82	6.95	6.60	6.70
810	NASDAQ	FFIV	Fri, Aug 23, 2002	7.31	7.45	6.83	6.85
809	NASDAQ	FFIV	Thu, Aug 22, 2002	7.37	7.74	7.15	7.40
808	NASDAQ	FFIV	Wed, Aug 21, 2002	7.41	7.48	7.17	7.42
807	NASDAQ	FFIV	Tue, Aug 20, 2002	7.40	7.69	7.10	7.26
806	NASDAQ	FFIV	Mon, Aug 19, 2002	6.94	7.60	6.87	7.44
805	NASDAQ	FFIV	Fri, Aug 16, 2002	6.05	7.10	5.94	7.02
804	NASDAQ	FFIV	Thu, Aug 15, 2002	5.97	6.23	5.81	6.08
803	NASDAQ	FFIV	Wed, Aug 14, 2002	5.55	5.97	5.36	5.94
802	NASDAQ	FFIV	Tue, Aug 13, 2002	6.00	6.18	5.50	5.56
801	NASDAQ	FFIV	Mon, Aug 12, 2002	5.85	6.00	5.63	5.98
800	NASDAQ	FFIV	Fri, Aug 9, 2002	6.00	6.18	5.78	5.90
799	NASDAQ	FFIV	Thu, Aug 8, 2002	5.93	6.14	5.66	6.05
798	NASDAQ	FFIV	Wed, Aug 7, 2002	5.96	6.20	5.33	5.89
797	NASDAQ	FFIV	Tue, Aug 6, 2002	5.25	5.99	5.20	5.91
796	NASDAQ	FFIV	Mon, Aug 5, 2002	5.63	5.64	5.00	5.21
795	NASDAQ	FFIV	Fri, Aug 2, 2002	6.25	6.27	5.57	5.65
794	NASDAQ	FFIV	Thu, Aug 1, 2002	6.20	6.34	6.01	6.10
793	NASDAQ	FFIV	Wed, Jul 31, 2002	6.28	6.49	6.09	6.26
792	NASDAQ	FFIV	Tue, Jul 30, 2002	5.95	6.37	5.88	6.34
791	NASDAQ	FFIV	Mon, Jul 29, 2002	5.78	6.07	5.65	5.95
790	NASDAQ	FFIV	Fri, Jul 26, 2002	5.62	5.64	5.34	5.57
789	NASDAQ	FFIV	Thu, Jul 25, 2002	5.44	5.97	5.01	5.51
788	NASDAQ	FFIV	Wed, Jul 24, 2002	5.03	5.62	4.91	5.45
787	NASDAQ	FFIV	Tue, Jul 23, 2002	5.50	5.51	5.08	5.12
786	NASDAQ	FFIV	Mon, Jul 22, 2002	5.30	5.50	5.18	5.37
785	NASDAQ	FFIV	Fri, Jul 19, 2002	5.56	5.65	5.28	5.33
784	NASDAQ	FFIV	Thu, Jul 18, 2002	5.68	5.83	5.50	5.50
783	NASDAQ	FFIV	Wed, Jul 17, 2002	5.75	5.99	5.43	5.75
782	NASDAQ	FFIV	Tue, Jul 16, 2002	5.10	5.79	5.03	5.65
781	NASDAQ	FFIV	Mon, Jul 15, 2002	4.99	5.05	4.70	5.03
780	NASDAQ	FFIV	Fri, Jul 12, 2002	4.86	5.43	4.85	5.00
779	NASDAQ	FFIV	Thu, Jul 11, 2002	4.56	4.85	4.32	4.85
778	NASDAQ	FFIV	Wed, Jul 10, 2002	4.46	4.70	4.36	4.68
777	NASDAQ	FFIV	Tue, Jul 9, 2002	4.00	4.40	3.72	4.29
776	NASDAQ	FFIV	Mon, Jul 8, 2002	4.00	4.03	3.74	3.78
775	NASDAQ	FFIV	Fri, Jul 5, 2002	4.07	4.10	3.93	3.98
774	NASDAQ	FFIV	Wed, Jul 3, 2002	3.81	4.08	3.57	3.92
773	NASDAQ	FFIV	Tue, Jul 2, 2002	4.36	4.38	3.66	3.67
772	NASDAQ	FFIV	Mon, Jul 1, 2002	4.94	5.09	4.48	4.49
771	NASDAQ	FFIV	Fri, Jun 28, 2002	4.23	4.98	4.23	4.89
770	NASDAQ	FFIV	Thu, Jun 27, 2002	4.51	4.55	4.19	4.50
769	NASDAQ	FFIV	Wed, Jun 26, 2002	3.83	4.50	3.66	4.40
768	NASDAQ	FFIV	Tue, Jun 25, 2002	4.58	4.64	3.95	4.17
767	NASDAQ	FFIV	Mon, Jun 24, 2002	4.55	4.75	4.09	4.62
766	NASDAQ	FFIV	Fri, Jun 21, 2002	5.00	5.01	4.39	4.63
765	NASDAQ	FFIV	Thu, Jun 20, 2002	5.51	5.65	5.03	5.05
764	NASDAQ	FFIV	Wed, Jun 19, 2002	5.51	5.88	5.50	5.56
763	NASDAQ	FFIV	Tue, Jun 18, 2002	5.75	5.82	5.49	5.58
762	NASDAQ	FFIV	Mon, Jun 17, 2002	5.45	5.68	5.30	5.66
761	NASDAQ	FFIV	Fri, Jun 14, 2002	5.48	5.50	5.15	5.49
760	NASDAQ	FFIV	Thu, Jun 13, 2002	5.83	5.83	5.50	5.51
759	NASDAQ	FFIV	Wed, Jun 12, 2002	6.05	6.05	5.45	5.82
758	NASDAQ	FFIV	Tue, Jun 11, 2002	6.13	6.21	5.95	6.02
757	NASDAQ	FFIV	Mon, Jun 10, 2002	6.15	6.24	6.02	6.03
756	NASDAQ	FFIV	Fri, Jun 7, 2002	5.77	6.13	5.73	6.08
755	NASDAQ	FFIV	Thu, Jun 6, 2002	6.37	6.39	5.96	5.96
754	NASDAQ	FFIV	Wed, Jun 5, 2002	6.03	6.33	5.80	6.33
753	NASDAQ	FFIV	Tue, Jun 4, 2002	5.68	5.98	5.64	5.97
752	NASDAQ	FFIV	Mon, Jun 3, 2002	5.83	5.91	5.65	5.80
751	NASDAQ	FFIV	Fri, May 31, 2002	6.13	6.20	5.89	5.91
750	NASDAQ	FFIV	Thu, May 30, 2002	6.11	6.21	5.86	6.00
749	NASDAQ	FFIV	Wed, May 29, 2002	6.21	6.25	6.07	6.25
748	NASDAQ	FFIV	Tue, May 28, 2002	6.43	6.50	6.12	6.26
747	NASDAQ	FFIV	Fri, May 24, 2002	6.57	6.60	6.38	6.43
746	NASDAQ	FFIV	Thu, May 23, 2002	6.27	6.68	6.26	6.59
745	NASDAQ	FFIV	Wed, May 22, 2002	6.15	6.66	6.08	6.32
744	NASDAQ	FFIV	Tue, May 21, 2002	6.42	6.65	6.08	6.16
743	NASDAQ	FFIV	Mon, May 20, 2002	6.51	6.60	6.30	6.35
742	NASDAQ	FFIV	Fri, May 17, 2002	6.82	6.92	6.53	6.59
741	NASDAQ	FFIV	Thu, May 16, 2002	6.80	6.90	6.42	6.69
740	NASDAQ	FFIV	Wed, May 15, 2002	6.57	7.09	6.42	6.76
739	NASDAQ	FFIV	Tue, May 14, 2002	6.27	6.88	6.26	6.77
738	NASDAQ	FFIV	Mon, May 13, 2002	5.78	5.96	5.60	5.92
737	NASDAQ	FFIV	Fri, May 10, 2002	5.88	6.07	5.59	5.75
736	NASDAQ	FFIV	Thu, May 9, 2002	6.35	6.63	5.84	5.89
735	NASDAQ	FFIV	Wed, May 8, 2002	5.88	6.58	5.88	6.44
734	NASDAQ	FFIV	Tue, May 7, 2002	5.61	5.92	5.33	5.59
733	NASDAQ	FFIV	Mon, May 6, 2002	6.30	6.36	5.40	5.56
732	NASDAQ	FFIV	Fri, May 3, 2002	5.88	6.45	5.71	6.39
731	NASDAQ	FFIV	Thu, May 2, 2002	6.19	6.42	5.89	5.93
730	NASDAQ	FFIV	Wed, May 1, 2002	6.55	6.55	5.79	6.10
729	NASDAQ	FFIV	Tue, Apr 30, 2002	5.89	6.71	5.88	6.51
728	NASDAQ	FFIV	Mon, Apr 29, 2002	6.03	6.11	5.80	6.00
727	NASDAQ	FFIV	Fri, Apr 26, 2002	6.37	6.64	5.90	6.07
726	NASDAQ	FFIV	Thu, Apr 25, 2002	5.71	6.38	5.63	6.30
725	NASDAQ	FFIV	Wed, Apr 24, 2002	6.62	6.82	6.46	6.54
724	NASDAQ	FFIV	Tue, Apr 23, 2002	6.53	6.82	6.48	6.65
723	NASDAQ	FFIV	Mon, Apr 22, 2002	6.97	7.23	6.51	6.54
722	NASDAQ	FFIV	Fri, Apr 19, 2002	7.33	7.36	6.93	7.16
721	NASDAQ	FFIV	Thu, Apr 18, 2002	7.33	7.44	7.06	7.32
720	NASDAQ	FFIV	Wed, Apr 17, 2002	7.68	7.91	7.26	7.42
719	NASDAQ	FFIV	Tue, Apr 16, 2002	7.63	7.87	7.47	7.72
718	NASDAQ	FFIV	Mon, Apr 15, 2002	7.39	7.78	7.13	7.50
717	NASDAQ	FFIV	Fri, Apr 12, 2002	7.61	7.69	7.03	7.39
716	NASDAQ	FFIV	Thu, Apr 11, 2002	7.78	7.82	7.17	7.48
715	NASDAQ	FFIV	Wed, Apr 10, 2002	8.10	8.30	7.55	7.89
714	NASDAQ	FFIV	Tue, Apr 9, 2002	8.29	8.48	7.80	8.04
713	NASDAQ	FFIV	Mon, Apr 8, 2002	7.91	8.48	7.48	8.23
712	NASDAQ	FFIV	Fri, Apr 5, 2002	9.01	9.55	8.03	8.42
711	NASDAQ	FFIV	Thu, Apr 4, 2002	10.56	10.56	8.28	8.58
710	NASDAQ	FFIV	Wed, Apr 3, 2002	10.64	11.00	10.36	10.76
709	NASDAQ	FFIV	Tue, Apr 2, 2002	11.02	11.37	10.46	10.53
708	NASDAQ	FFIV	Mon, Apr 1, 2002	11.43	11.93	10.92	11.46
707	NASDAQ	FFIV	Thu, Mar 28, 2002	12.16	12.19	11.32	11.62
706	NASDAQ	FFIV	Wed, Mar 27, 2002	12.00	12.34	11.76	11.85
705	NASDAQ	FFIV	Tue, Mar 26, 2002	12.37	12.88	11.89	12.03
704	NASDAQ	FFIV	Mon, Mar 25, 2002	13.10	13.32	12.50	12.52
703	NASDAQ	FFIV	Fri, Mar 22, 2002	13.07	13.62	12.82	13.04
702	NASDAQ	FFIV	Thu, Mar 21, 2002	12.08	13.20	12.05	13.05
701	NASDAQ	FFIV	Wed, Mar 20, 2002	12.84	12.85	11.78	11.98
700	NASDAQ	FFIV	Tue, Mar 19, 2002	13.14	13.38	12.75	12.90
699	NASDAQ	FFIV	Mon, Mar 18, 2002	12.80	13.20	12.73	13.11
698	NASDAQ	FFIV	Fri, Mar 15, 2002	12.38	12.87	12.23	12.65
697	NASDAQ	FFIV	Thu, Mar 14, 2002	12.91	13.35	12.45	12.57
696	NASDAQ	FFIV	Wed, Mar 13, 2002	12.34	12.88	12.34	12.76
695	NASDAQ	FFIV	Tue, Mar 12, 2002	11.90	13.05	11.76	12.63
694	NASDAQ	FFIV	Mon, Mar 11, 2002	11.38	12.92	11.30	12.73
693	NASDAQ	FFIV	Fri, Mar 8, 2002	11.10	11.54	10.95	11.38
692	NASDAQ	FFIV	Thu, Mar 7, 2002	11.28	11.50	10.60	10.78
691	NASDAQ	FFIV	Wed, Mar 6, 2002	12.00	12.13	11.00	11.12
690	NASDAQ	FFIV	Tue, Mar 5, 2002	11.95	12.45	11.61	12.00
689	NASDAQ	FFIV	Mon, Mar 4, 2002	10.74	12.06	10.52	12.04
688	NASDAQ	FFIV	Fri, Mar 1, 2002	11.07	11.63	10.37	10.73
687	NASDAQ	FFIV	Thu, Feb 28, 2002	12.34	12.34	10.88	10.93
686	NASDAQ	FFIV	Wed, Feb 27, 2002	12.50	12.91	12.17	12.29
685	NASDAQ	FFIV	Tue, Feb 26, 2002	11.56	12.48	11.08	12.36
684	NASDAQ	FFIV	Mon, Feb 25, 2002	11.42	11.79	11.26	11.52
683	NASDAQ	FFIV	Fri, Feb 22, 2002	11.53	11.61	10.91	11.33
682	NASDAQ	FFIV	Thu, Feb 21, 2002	10.83	11.97	10.78	11.43
681	NASDAQ	FFIV	Wed, Feb 20, 2002	10.38	10.92	9.95	10.92
680	NASDAQ	FFIV	Tue, Feb 19, 2002	11.35	11.36	10.25	10.27
679	NASDAQ	FFIV	Fri, Feb 15, 2002	11.38	11.70	11.16	11.58
678	NASDAQ	FFIV	Thu, Feb 14, 2002	11.81	12.18	11.38	11.39
677	NASDAQ	FFIV	Wed, Feb 13, 2002	11.49	11.84	11.09	11.74
676	NASDAQ	FFIV	Tue, Feb 12, 2002	10.38	11.79	10.25	11.58
675	NASDAQ	FFIV	Mon, Feb 11, 2002	10.11	10.44	9.81	10.30
674	NASDAQ	FFIV	Fri, Feb 8, 2002	10.51	10.86	9.75	10.12
673	NASDAQ	FFIV	Thu, Feb 7, 2002	9.56	10.63	9.43	10.47
672	NASDAQ	FFIV	Wed, Feb 6, 2002	9.92	10.00	9.21	9.57
671	NASDAQ	FFIV	Tue, Feb 5, 2002	10.23	10.31	9.58	9.75
670	NASDAQ	FFIV	Mon, Feb 4, 2002	10.83	10.83	10.33	10.37
669	NASDAQ	FFIV	Fri, Feb 1, 2002	11.58	11.75	10.85	10.90
668	NASDAQ	FFIV	Thu, Jan 31, 2002	11.10	11.93	11.10	11.69
667	NASDAQ	FFIV	Wed, Jan 30, 2002	10.80	11.09	10.09	11.09
666	NASDAQ	FFIV	Tue, Jan 29, 2002	10.29	10.95	10.23	10.82
665	NASDAQ	FFIV	Mon, Jan 28, 2002	9.81	10.37	9.80	10.29
664	NASDAQ	FFIV	Fri, Jan 25, 2002	9.13	9.88	8.93	9.81
663	NASDAQ	FFIV	Thu, Jan 24, 2002	9.12	9.65	8.89	9.13
662	NASDAQ	FFIV	Wed, Jan 23, 2002	9.57	9.84	9.05	9.51
661	NASDAQ	FFIV	Tue, Jan 22, 2002	10.02	10.13	9.22	9.57
660	NASDAQ	FFIV	Fri, Jan 18, 2002	10.43	10.80	9.68	9.76
659	NASDAQ	FFIV	Thu, Jan 17, 2002	10.11	10.83	10.10	10.73
658	NASDAQ	FFIV	Wed, Jan 16, 2002	9.68	10.30	9.08	9.92
657	NASDAQ	FFIV	Tue, Jan 15, 2002	9.43	9.87	9.42	9.84
656	NASDAQ	FFIV	Mon, Jan 14, 2002	9.10	9.54	9.00	9.42
655	NASDAQ	FFIV	Fri, Jan 11, 2002	9.33	9.77	9.13	9.13
654	NASDAQ	FFIV	Thu, Jan 10, 2002	9.57	9.79	9.13	9.33
653	NASDAQ	FFIV	Wed, Jan 9, 2002	10.53	10.64	9.40	9.56
652	NASDAQ	FFIV	Tue, Jan 8, 2002	11.25	11.25	9.93	10.49
651	NASDAQ	FFIV	Mon, Jan 7, 2002	12.31	12.67	11.28	11.40
650	NASDAQ	FFIV	Fri, Jan 4, 2002	12.12	12.78	12.08	12.29
649	NASDAQ	FFIV	Thu, Jan 3, 2002	10.53	12.12	10.53	12.04
648	NASDAQ	FFIV	Wed, Jan 2, 2002	10.65	10.75	9.93	10.65
647	NASDAQ	FFIV	Mon, Dec 31, 2001	10.84	11.09	10.51	10.77
646	NASDAQ	FFIV	Fri, Dec 28, 2001	10.75	10.96	10.59	10.89
645	NASDAQ	FFIV	Thu, Dec 27, 2001	10.85	11.09	10.55	10.64
644	NASDAQ	FFIV	Wed, Dec 26, 2001	10.50	11.05	10.30	10.85
643	NASDAQ	FFIV	Mon, Dec 24, 2001	10.58	10.74	10.40	10.51
642	NASDAQ	FFIV	Fri, Dec 21, 2001	10.32	10.77	10.10	10.66
641	NASDAQ	FFIV	Thu, Dec 20, 2001	10.78	11.10	9.92	10.16
640	NASDAQ	FFIV	Wed, Dec 19, 2001	11.85	11.85	10.70	10.98
639	NASDAQ	FFIV	Tue, Dec 18, 2001	12.94	13.43	11.87	12.00
638	NASDAQ	FFIV	Mon, Dec 17, 2001	12.50	13.60	12.36	12.77
637	NASDAQ	FFIV	Fri, Dec 14, 2001	13.02	13.65	12.15	12.57
636	NASDAQ	FFIV	Thu, Dec 13, 2001	12.66	14.24	12.47	13.30
635	NASDAQ	FFIV	Wed, Dec 12, 2001	13.89	13.89	12.60	12.75
634	NASDAQ	FFIV	Tue, Dec 11, 2001	13.00	14.37	12.88	13.73
633	NASDAQ	FFIV	Mon, Dec 10, 2001	12.30	13.24	12.30	12.58
632	NASDAQ	FFIV	Fri, Dec 7, 2001	12.38	12.80	12.24	12.73
631	NASDAQ	FFIV	Thu, Dec 6, 2001	12.48	12.65	12.27	12.55
630	NASDAQ	FFIV	Wed, Dec 5, 2001	12.16	12.68	12.13	12.55
629	NASDAQ	FFIV	Tue, Dec 4, 2001	11.02	12.11	11.02	12.05
628	NASDAQ	FFIV	Mon, Dec 3, 2001	10.88	11.07	10.55	11.07
627	NASDAQ	FFIV	Fri, Nov 30, 2001	11.55	11.65	11.05	11.17
626	NASDAQ	FFIV	Thu, Nov 29, 2001	11.02	11.60	10.80	11.59
625	NASDAQ	FFIV	Wed, Nov 28, 2001	11.68	12.17	10.86	10.96
624	NASDAQ	FFIV	Tue, Nov 27, 2001	11.63	12.15	11.41	11.81
623	NASDAQ	FFIV	Mon, Nov 26, 2001	11.39	11.88	11.35	11.78
622	NASDAQ	FFIV	Fri, Nov 23, 2001	11.02	11.38	10.96	11.36
621	NASDAQ	FFIV	Wed, Nov 21, 2001	11.19	11.34	10.80	11.01
620	NASDAQ	FFIV	Tue, Nov 20, 2001	11.50	11.92	11.24	11.29
619	NASDAQ	FFIV	Mon, Nov 19, 2001	10.88	11.69	10.78	11.69
618	NASDAQ	FFIV	Fri, Nov 16, 2001	10.53	11.13	10.51	10.76
617	NASDAQ	FFIV	Thu, Nov 15, 2001	11.26	11.50	10.38	10.64
616	NASDAQ	FFIV	Wed, Nov 14, 2001	11.12	11.70	11.02	11.57
615	NASDAQ	FFIV	Tue, Nov 13, 2001	10.53	11.44	10.50	11.01
614	NASDAQ	FFIV	Mon, Nov 12, 2001	9.60	10.34	9.00	10.21
613	NASDAQ	FFIV	Fri, Nov 9, 2001	9.26	9.62	8.85	9.60
612	NASDAQ	FFIV	Thu, Nov 8, 2001	10.53	11.47	9.19	9.34
611	NASDAQ	FFIV	Wed, Nov 7, 2001	9.72	11.15	9.72	10.63
610	NASDAQ	FFIV	Tue, Nov 6, 2001	8.85	9.98	8.73	9.96
609	NASDAQ	FFIV	Mon, Nov 5, 2001	8.51	9.06	8.42	8.99
608	NASDAQ	FFIV	Fri, Nov 2, 2001	8.33	8.50	8.18	8.46
607	NASDAQ	FFIV	Thu, Nov 1, 2001	7.53	8.39	7.53	8.38
606	NASDAQ	FFIV	Wed, Oct 31, 2001	7.50	7.77	7.32	7.55
605	NASDAQ	FFIV	Tue, Oct 30, 2001	7.33	7.82	6.86	7.38
604	NASDAQ	FFIV	Mon, Oct 29, 2001	8.41	8.50	7.60	7.60
603	NASDAQ	FFIV	Fri, Oct 26, 2001	7.70	8.74	7.60	8.28
602	NASDAQ	FFIV	Thu, Oct 25, 2001	7.50	8.00	7.20	7.95
601	NASDAQ	FFIV	Wed, Oct 24, 2001	7.50	7.88	7.50	7.56
600	NASDAQ	FFIV	Tue, Oct 23, 2001	7.62	7.78	7.44	7.52
599	NASDAQ	FFIV	Mon, Oct 22, 2001	7.64	7.87	7.39	7.70
598	NASDAQ	FFIV	Fri, Oct 19, 2001	7.18	7.73	7.15	7.72
597	NASDAQ	FFIV	Thu, Oct 18, 2001	7.34	7.62	7.20	7.37
596	NASDAQ	FFIV	Wed, Oct 17, 2001	8.05	8.10	7.35	7.36
595	NASDAQ	FFIV	Tue, Oct 16, 2001	7.88	8.28	7.88	8.01
594	NASDAQ	FFIV	Mon, Oct 15, 2001	7.53	8.00	7.45	7.93
593	NASDAQ	FFIV	Fri, Oct 12, 2001	7.30	7.96	7.17	7.90
592	NASDAQ	FFIV	Thu, Oct 11, 2001	6.58	7.60	6.53	7.38
591	NASDAQ	FFIV	Wed, Oct 10, 2001	5.90	6.62	5.88	6.41
590	NASDAQ	FFIV	Tue, Oct 9, 2001	4.95	6.37	4.85	6.08
589	NASDAQ	FFIV	Mon, Oct 8, 2001	5.13	5.63	4.91	5.44
588	NASDAQ	FFIV	Fri, Oct 5, 2001	5.37	5.37	4.76	5.30
587	NASDAQ	FFIV	Thu, Oct 4, 2001	4.76	5.74	4.74	5.50
586	NASDAQ	FFIV	Wed, Oct 3, 2001	4.13	4.87	4.00	4.65
585	NASDAQ	FFIV	Tue, Oct 2, 2001	3.60	4.37	3.51	4.27
584	NASDAQ	FFIV	Mon, Oct 1, 2001	4.51	4.51	3.50	3.63
583	NASDAQ	FFIV	Fri, Sep 28, 2001	4.60	4.71	4.30	4.64
582	NASDAQ	FFIV	Thu, Sep 27, 2001	5.09	5.09	4.26	4.46
581	NASDAQ	FFIV	Wed, Sep 26, 2001	6.05	6.13	5.14	5.20
580	NASDAQ	FFIV	Tue, Sep 25, 2001	6.65	6.65	5.78	6.05
579	NASDAQ	FFIV	Mon, Sep 24, 2001	5.66	6.55	5.63	6.50
578	NASDAQ	FFIV	Fri, Sep 21, 2001	5.58	5.81	5.25	5.68
577	NASDAQ	FFIV	Thu, Sep 20, 2001	5.73	6.13	5.68	5.72
576	NASDAQ	FFIV	Wed, Sep 19, 2001	6.38	6.64	5.26	6.19
575	NASDAQ	FFIV	Tue, Sep 18, 2001	6.76	7.08	6.28	6.45
574	NASDAQ	FFIV	Mon, Sep 17, 2001	6.57	7.50	6.25	6.75
573	NASDAQ	FFIV	Mon, Sep 10, 2001	7.29	7.50	6.93	6.97
572	NASDAQ	FFIV	Fri, Sep 7, 2001	6.33	7.75	6.33	7.25
571	NASDAQ	FFIV	Thu, Sep 6, 2001	6.63	6.68	6.30	6.50
570	NASDAQ	FFIV	Wed, Sep 5, 2001	7.13	7.21	6.38	6.68
569	NASDAQ	FFIV	Tue, Sep 4, 2001	7.78	7.88	7.01	7.06
568	NASDAQ	FFIV	Fri, Aug 31, 2001	7.23	7.91	7.21	7.91
567	NASDAQ	FFIV	Thu, Aug 30, 2001	7.19	7.56	7.00	7.50
566	NASDAQ	FFIV	Wed, Aug 29, 2001	7.75	7.76	7.14	7.41
565	NASDAQ	FFIV	Tue, Aug 28, 2001	8.43	8.55	7.65	7.70
564	NASDAQ	FFIV	Mon, Aug 27, 2001	8.41	8.75	8.13	8.61
563	NASDAQ	FFIV	Fri, Aug 24, 2001	7.70	8.53	7.68	8.38
562	NASDAQ	FFIV	Thu, Aug 23, 2001	7.71	7.93	7.50	7.89
561	NASDAQ	FFIV	Wed, Aug 22, 2001	7.29	7.75	7.03	7.75
560	NASDAQ	FFIV	Tue, Aug 21, 2001	7.10	7.42	7.10	7.33
559	NASDAQ	FFIV	Mon, Aug 20, 2001	7.30	7.35	7.03	7.23
558	NASDAQ	FFIV	Fri, Aug 17, 2001	6.50	7.35	6.50	7.30
557	NASDAQ	FFIV	Thu, Aug 16, 2001	6.59	6.60	6.40	6.57
556	NASDAQ	FFIV	Wed, Aug 15, 2001	6.01	6.88	6.00	6.75
555	NASDAQ	FFIV	Tue, Aug 14, 2001	6.27	6.45	5.78	6.10
554	NASDAQ	FFIV	Mon, Aug 13, 2001	5.75	6.40	5.68	6.37
553	NASDAQ	FFIV	Fri, Aug 10, 2001	6.18	6.18	5.77	5.95
552	NASDAQ	FFIV	Thu, Aug 9, 2001	6.38	6.49	6.25	6.26
551	NASDAQ	FFIV	Wed, Aug 8, 2001	6.79	6.95	6.43	6.53
550	NASDAQ	FFIV	Tue, Aug 7, 2001	6.93	7.20	6.78	6.95
549	NASDAQ	FFIV	Mon, Aug 6, 2001	6.90	7.05	6.89	6.93
548	NASDAQ	FFIV	Fri, Aug 3, 2001	6.93	7.22	6.54	7.14
547	NASDAQ	FFIV	Thu, Aug 2, 2001	7.04	7.30	6.74	6.91
546	NASDAQ	FFIV	Wed, Aug 1, 2001	7.33	7.50	7.05	7.15
545	NASDAQ	FFIV	Tue, Jul 31, 2001	7.41	7.70	7.05	7.31
544	NASDAQ	FFIV	Mon, Jul 30, 2001	7.50	7.75	7.38	7.38
543	NASDAQ	FFIV	Fri, Jul 27, 2001	7.74	7.90	7.31	7.75
542	NASDAQ	FFIV	Thu, Jul 26, 2001	6.40	7.76	6.39	7.66
541	NASDAQ	FFIV	Wed, Jul 25, 2001	6.83	6.89	6.40	6.55
540	NASDAQ	FFIV	Tue, Jul 24, 2001	7.28	7.43	6.39	6.91
539	NASDAQ	FFIV	Mon, Jul 23, 2001	7.38	7.58	7.25	7.36
538	NASDAQ	FFIV	Fri, Jul 20, 2001	7.25	7.32	7.03	7.15
537	NASDAQ	FFIV	Thu, Jul 19, 2001	7.45	7.98	7.16	7.40
536	NASDAQ	FFIV	Wed, Jul 18, 2001	7.58	7.64	7.25	7.28
535	NASDAQ	FFIV	Tue, Jul 17, 2001	7.58	7.70	7.25	7.64
534	NASDAQ	FFIV	Mon, Jul 16, 2001	8.00	8.10	7.55	7.66
533	NASDAQ	FFIV	Fri, Jul 13, 2001	7.99	8.35	7.75	8.13
532	NASDAQ	FFIV	Thu, Jul 12, 2001	7.85	8.24	7.75	8.05
531	NASDAQ	FFIV	Wed, Jul 11, 2001	8.47	8.48	7.25	7.51
530	NASDAQ	FFIV	Tue, Jul 10, 2001	8.68	8.98	8.40	8.47
529	NASDAQ	FFIV	Mon, Jul 9, 2001	8.38	8.75	8.01	8.65
528	NASDAQ	FFIV	Fri, Jul 6, 2001	8.54	8.63	8.31	8.45
527	NASDAQ	FFIV	Thu, Jul 5, 2001	8.88	9.10	8.77	8.77
526	NASDAQ	FFIV	Tue, Jul 3, 2001	8.81	9.10	8.80	8.97
525	NASDAQ	FFIV	Mon, Jul 2, 2001	9.08	9.25	8.60	8.88
524	NASDAQ	FFIV	Fri, Jun 29, 2001	9.03	9.25	8.50	8.79
523	NASDAQ	FFIV	Thu, Jun 28, 2001	9.53	9.60	8.45	9.15
522	NASDAQ	FFIV	Wed, Jun 27, 2001	8.65	9.11	8.65	8.85
521	NASDAQ	FFIV	Tue, Jun 26, 2001	7.56	8.53	7.55	8.52
520	NASDAQ	FFIV	Mon, Jun 25, 2001	7.03	7.75	7.03	7.75
519	NASDAQ	FFIV	Fri, Jun 22, 2001	7.57	7.64	7.00	7.03
518	NASDAQ	FFIV	Thu, Jun 21, 2001	7.74	7.93	7.25	7.54
517	NASDAQ	FFIV	Wed, Jun 20, 2001	6.72	7.58	6.65	7.55
516	NASDAQ	FFIV	Tue, Jun 19, 2001	8.00	8.00	6.70	6.78
515	NASDAQ	FFIV	Mon, Jun 18, 2001	7.50	8.37	7.50	7.56
514	NASDAQ	FFIV	Fri, Jun 15, 2001	7.08	7.55	6.83	7.51
513	NASDAQ	FFIV	Thu, Jun 14, 2001	6.97	7.34	6.55	7.10
512	NASDAQ	FFIV	Wed, Jun 13, 2001	7.10	7.60	6.50	7.04
511	NASDAQ	FFIV	Tue, Jun 12, 2001	6.25	7.13	6.24	7.03
510	NASDAQ	FFIV	Mon, Jun 11, 2001	5.38	6.01	5.15	5.90
509	NASDAQ	FFIV	Fri, Jun 8, 2001	5.74	5.75	5.30	5.40
508	NASDAQ	FFIV	Thu, Jun 7, 2001	5.84	6.01	5.53	5.75
507	NASDAQ	FFIV	Wed, Jun 6, 2001	5.92	6.22	5.77	5.85
506	NASDAQ	FFIV	Tue, Jun 5, 2001	5.30	5.92	5.29	5.77
505	NASDAQ	FFIV	Mon, Jun 4, 2001	5.65	5.80	5.25	5.28
504	NASDAQ	FFIV	Fri, Jun 1, 2001	5.55	5.90	5.50	5.66
503	NASDAQ	FFIV	Thu, May 31, 2001	5.33	5.74	5.27	5.62
502	NASDAQ	FFIV	Wed, May 30, 2001	6.10	6.11	5.13	5.20
501	NASDAQ	FFIV	Tue, May 29, 2001	6.61	6.66	6.33	6.36
500	NASDAQ	FFIV	Fri, May 25, 2001	6.84	6.90	6.61	6.66
499	NASDAQ	FFIV	Thu, May 24, 2001	6.71	6.94	6.40	6.71
498	NASDAQ	FFIV	Wed, May 23, 2001	6.99	7.00	6.48	6.65
497	NASDAQ	FFIV	Tue, May 22, 2001	6.26	7.10	6.13	6.96
496	NASDAQ	FFIV	Mon, May 21, 2001	5.51	6.14	5.50	6.08
495	NASDAQ	FFIV	Fri, May 18, 2001	5.55	5.90	5.50	5.58
494	NASDAQ	FFIV	Thu, May 17, 2001	5.73	5.88	5.52	5.62
493	NASDAQ	FFIV	Wed, May 16, 2001	5.28	5.75	5.26	5.71
492	NASDAQ	FFIV	Tue, May 15, 2001	5.18	5.48	4.93	5.31
491	NASDAQ	FFIV	Mon, May 14, 2001	5.65	5.65	5.13	5.13
490	NASDAQ	FFIV	Fri, May 11, 2001	5.98	6.07	5.50	5.73
489	NASDAQ	FFIV	Thu, May 10, 2001	6.05	6.43	5.99	6.03
488	NASDAQ	FFIV	Wed, May 9, 2001	5.46	6.02	5.43	6.00
487	NASDAQ	FFIV	Tue, May 8, 2001	6.03	6.15	5.38	5.55
486	NASDAQ	FFIV	Mon, May 7, 2001	6.16	6.30	5.90	5.97
485	NASDAQ	FFIV	Fri, May 4, 2001	5.36	6.25	5.10	5.95
484	NASDAQ	FFIV	Thu, May 3, 2001	4.40	5.70	4.05	5.47
483	NASDAQ	FFIV	Wed, May 2, 2001	3.93	4.59	3.85	4.58
482	NASDAQ	FFIV	Tue, May 1, 2001	3.61	3.78	3.58	3.78
481	NASDAQ	FFIV	Mon, Apr 30, 2001	3.95	3.95	3.69	3.75
480	NASDAQ	FFIV	Fri, Apr 27, 2001	3.50	3.60	3.40	3.50
479	NASDAQ	FFIV	Thu, Apr 26, 2001	3.95	3.98	3.60	3.60
478	NASDAQ	FFIV	Wed, Apr 25, 2001	3.59	3.70	3.47	3.50
477	NASDAQ	FFIV	Tue, Apr 24, 2001	3.48	3.85	3.42	3.60
476	NASDAQ	FFIV	Mon, Apr 23, 2001	3.94	3.95	3.30	3.58
475	NASDAQ	FFIV	Fri, Apr 20, 2001	4.58	4.59	3.73	4.05
474	NASDAQ	FFIV	Thu, Apr 19, 2001	3.25	4.35	3.22	4.28
473	NASDAQ	FFIV	Wed, Apr 18, 2001	3.08	3.25	2.96	3.06
472	NASDAQ	FFIV	Tue, Apr 17, 2001	2.58	2.85	2.50	2.75
471	NASDAQ	FFIV	Mon, Apr 16, 2001	2.62	2.90	2.51	2.88
470	NASDAQ	FFIV	Thu, Apr 12, 2001	2.50	2.72	2.38	2.65
469	NASDAQ	FFIV	Wed, Apr 11, 2001	2.50	2.73	2.38	2.49
468	NASDAQ	FFIV	Tue, Apr 10, 2001	2.27	2.47	2.23	2.27
467	NASDAQ	FFIV	Mon, Apr 9, 2001	2.28	2.31	2.25	2.29
466	NASDAQ	FFIV	Fri, Apr 6, 2001	2.28	2.34	1.94	2.28
465	NASDAQ	FFIV	Thu, Apr 5, 2001	2.13	2.27	1.91	2.17
464	NASDAQ	FFIV	Wed, Apr 4, 2001	2.19	2.22	1.88	1.88
463	NASDAQ	FFIV	Tue, Apr 3, 2001	2.56	2.61	2.19	2.25
462	NASDAQ	FFIV	Mon, Apr 2, 2001	2.84	2.88	2.63	2.67
461	NASDAQ	FFIV	Fri, Mar 30, 2001	2.73	3.00	2.63	2.67
460	NASDAQ	FFIV	Thu, Mar 29, 2001	2.69	2.91	2.63	2.75
459	NASDAQ	FFIV	Wed, Mar 28, 2001	3.25	3.31	2.88	2.91
458	NASDAQ	FFIV	Tue, Mar 27, 2001	3.25	3.34	3.16	3.20
457	NASDAQ	FFIV	Mon, Mar 26, 2001	3.75	3.88	3.28	3.28
456	NASDAQ	FFIV	Fri, Mar 23, 2001	3.98	4.00	3.53	3.72
455	NASDAQ	FFIV	Thu, Mar 22, 2001	3.25	3.50	3.03	3.36
454	NASDAQ	FFIV	Wed, Mar 21, 2001	3.23	3.72	3.13	3.24
453	NASDAQ	FFIV	Tue, Mar 20, 2001	3.41	3.81	3.03	3.38
452	NASDAQ	FFIV	Mon, Mar 19, 2001	2.58	3.41	2.50	3.25
451	NASDAQ	FFIV	Fri, Mar 16, 2001	2.82	2.83	2.50	2.52
450	NASDAQ	FFIV	Thu, Mar 15, 2001	2.91	3.03	2.75	2.78
449	NASDAQ	FFIV	Wed, Mar 14, 2001	2.97	3.16	2.78	2.94
448	NASDAQ	FFIV	Tue, Mar 13, 2001	2.93	3.06	2.75	3.00
447	NASDAQ	FFIV	Mon, Mar 12, 2001	3.06	3.19	2.84	2.84
446	NASDAQ	FFIV	Fri, Mar 9, 2001	3.38	3.42	3.25	3.25
445	NASDAQ	FFIV	Thu, Mar 8, 2001	3.84	3.92	3.50	3.52
444	NASDAQ	FFIV	Wed, Mar 7, 2001	3.91	4.00	3.66	3.78
443	NASDAQ	FFIV	Tue, Mar 6, 2001	3.59	3.88	3.53	3.86
442	NASDAQ	FFIV	Mon, Mar 5, 2001	3.69	3.75	3.31	3.41
441	NASDAQ	FFIV	Fri, Mar 2, 2001	3.81	4.09	3.50	3.81
440	NASDAQ	FFIV	Thu, Mar 1, 2001	3.31	3.91	3.13	3.88
439	NASDAQ	FFIV	Wed, Feb 28, 2001	3.83	4.05	3.34	3.48
438	NASDAQ	FFIV	Tue, Feb 27, 2001	4.19	4.25	3.88	3.89
437	NASDAQ	FFIV	Mon, Feb 26, 2001	4.22	4.31	4.00	4.19
436	NASDAQ	FFIV	Fri, Feb 23, 2001	4.09	4.25	3.83	4.13
435	NASDAQ	FFIV	Thu, Feb 22, 2001	4.25	4.44	4.00	4.09
434	NASDAQ	FFIV	Wed, Feb 21, 2001	4.72	4.84	4.19	4.44
433	NASDAQ	FFIV	Tue, Feb 20, 2001	5.31	5.31	4.69	4.81
432	NASDAQ	FFIV	Fri, Feb 16, 2001	5.50	5.50	4.94	5.22
431	NASDAQ	FFIV	Thu, Feb 15, 2001	5.75	5.88	5.53	5.66
430	NASDAQ	FFIV	Wed, Feb 14, 2001	5.69	5.81	5.13	5.44
429	NASDAQ	FFIV	Tue, Feb 13, 2001	6.00	6.31	5.41	5.56
428	NASDAQ	FFIV	Mon, Feb 12, 2001	6.06	6.13	5.69	6.00
427	NASDAQ	FFIV	Fri, Feb 9, 2001	6.34	6.50	5.75	6.22
426	NASDAQ	FFIV	Thu, Feb 8, 2001	6.59	6.94	6.25	6.41
425	NASDAQ	FFIV	Wed, Feb 7, 2001	6.72	6.84	6.19	6.53
424	NASDAQ	FFIV	Tue, Feb 6, 2001	6.75	7.34	6.53	6.94
423	NASDAQ	FFIV	Mon, Feb 5, 2001	6.94	6.97	6.31	6.81
422	NASDAQ	FFIV	Fri, Feb 2, 2001	7.78	8.13	7.00	7.03
421	NASDAQ	FFIV	Thu, Feb 1, 2001	8.13	8.44	7.75	7.81
420	NASDAQ	FFIV	Wed, Jan 31, 2001	7.81	8.91	7.78	8.50
419	NASDAQ	FFIV	Tue, Jan 30, 2001	8.22	8.31	7.81	7.81
418	NASDAQ	FFIV	Mon, Jan 29, 2001	7.84	8.03	7.53	7.78
417	NASDAQ	FFIV	Fri, Jan 26, 2001	7.88	8.25	7.53	7.75
416	NASDAQ	FFIV	Thu, Jan 25, 2001	6.88	8.50	6.56	8.34
415	NASDAQ	FFIV	Wed, Jan 24, 2001	6.44	7.00	6.41	6.78
414	NASDAQ	FFIV	Tue, Jan 23, 2001	6.13	6.56	6.03	6.28
413	NASDAQ	FFIV	Mon, Jan 22, 2001	6.13	6.44	5.81	6.13
412	NASDAQ	FFIV	Fri, Jan 19, 2001	6.81	6.84	6.03	6.06
411	NASDAQ	FFIV	Thu, Jan 18, 2001	6.63	6.63	6.31	6.50
410	NASDAQ	FFIV	Wed, Jan 17, 2001	6.63	7.19	6.31	6.44
409	NASDAQ	FFIV	Tue, Jan 16, 2001	5.97	6.41	5.75	6.03
408	NASDAQ	FFIV	Fri, Jan 12, 2001	6.13	6.34	5.63	6.00
407	NASDAQ	FFIV	Thu, Jan 11, 2001	5.34	6.38	5.31	5.97
406	NASDAQ	FFIV	Wed, Jan 10, 2001	5.53	5.63	5.28	5.53
405	NASDAQ	FFIV	Tue, Jan 9, 2001	5.59	5.91	5.44	5.63
404	NASDAQ	FFIV	Mon, Jan 8, 2001	5.63	5.78	5.28	5.41
403	NASDAQ	FFIV	Fri, Jan 5, 2001	7.06	7.13	5.78	5.84
402	NASDAQ	FFIV	Thu, Jan 4, 2001	6.25	7.38	6.13	7.38
401	NASDAQ	FFIV	Wed, Jan 3, 2001	5.00	7.13	4.88	6.50
400	NASDAQ	FFIV	Tue, Jan 2, 2001	4.72	5.78	4.72	5.13
399	NASDAQ	FFIV	Fri, Dec 29, 2000	5.06	5.25	4.75	4.75
398	NASDAQ	FFIV	Thu, Dec 28, 2000	5.06	6.50	4.75	5.56
397	NASDAQ	FFIV	Wed, Dec 27, 2000	7.19	7.50	6.78	6.88
396	NASDAQ	FFIV	Tue, Dec 26, 2000	7.63	8.38	7.07	7.31
395	NASDAQ	FFIV	Fri, Dec 22, 2000	7.03	7.56	7.00	7.25
394	NASDAQ	FFIV	Thu, Dec 21, 2000	6.03	7.63	5.78	6.75
393	NASDAQ	FFIV	Wed, Dec 20, 2000	7.00	7.00	5.75	6.03
392	NASDAQ	FFIV	Tue, Dec 19, 2000	8.69	8.78	7.31	7.50
391	NASDAQ	FFIV	Mon, Dec 18, 2000	11.13	11.25	8.69	9.19
390	NASDAQ	FFIV	Fri, Dec 15, 2000	11.72	11.75	10.00	10.94
389	NASDAQ	FFIV	Thu, Dec 14, 2000	12.75	12.81	11.69	11.72
388	NASDAQ	FFIV	Wed, Dec 13, 2000	13.66	13.97	12.50	12.66
387	NASDAQ	FFIV	Tue, Dec 12, 2000	13.47	13.94	13.00	13.28
386	NASDAQ	FFIV	Mon, Dec 11, 2000	14.19	14.75	13.34	13.41
385	NASDAQ	FFIV	Fri, Dec 8, 2000	13.50	14.44	12.63	14.00
384	NASDAQ	FFIV	Thu, Dec 7, 2000	12.88	13.88	12.16	12.44
383	NASDAQ	FFIV	Wed, Dec 6, 2000	14.88	15.34	13.03	13.38
382	NASDAQ	FFIV	Tue, Dec 5, 2000	13.00	14.56	12.75	14.47
381	NASDAQ	FFIV	Mon, Dec 4, 2000	12.94	12.94	11.88	12.19
380	NASDAQ	FFIV	Fri, Dec 1, 2000	12.75	13.69	12.44	12.59
379	NASDAQ	FFIV	Thu, Nov 30, 2000	12.97	13.50	11.56	12.44
378	NASDAQ	FFIV	Wed, Nov 29, 2000	12.38	13.63	12.06	13.63
377	NASDAQ	FFIV	Tue, Nov 28, 2000	13.56	13.63	12.25	12.78
376	NASDAQ	FFIV	Mon, Nov 27, 2000	15.22	15.59	13.38	13.53
375	NASDAQ	FFIV	Fri, Nov 24, 2000	13.50	14.56	13.25	14.56
374	NASDAQ	FFIV	Wed, Nov 22, 2000	13.48	13.94	11.75	12.63
373	NASDAQ	FFIV	Tue, Nov 21, 2000	14.34	14.78	13.50	13.75
372	NASDAQ	FFIV	Mon, Nov 20, 2000	15.50	15.50	13.44	14.13
371	NASDAQ	FFIV	Fri, Nov 17, 2000	17.72	18.13	15.94	16.06
370	NASDAQ	FFIV	Thu, Nov 16, 2000	17.84	18.28	17.44	17.47
369	NASDAQ	FFIV	Wed, Nov 15, 2000	18.31	18.63	17.78	18.28
368	NASDAQ	FFIV	Tue, Nov 14, 2000	17.63	18.69	17.50	18.63
367	NASDAQ	FFIV	Mon, Nov 13, 2000	15.53	18.19	14.81	17.00
366	NASDAQ	FFIV	Fri, Nov 10, 2000	16.81	17.50	16.56	17.00
365	NASDAQ	FFIV	Thu, Nov 9, 2000	17.81	18.22	16.75	17.41
364	NASDAQ	FFIV	Wed, Nov 8, 2000	17.94	19.19	17.63	18.25
363	NASDAQ	FFIV	Tue, Nov 7, 2000	17.94	18.50	17.50	17.85
362	NASDAQ	FFIV	Mon, Nov 6, 2000	19.31	19.50	18.00	18.00
361	NASDAQ	FFIV	Fri, Nov 3, 2000	20.13	20.47	18.56	19.31
360	NASDAQ	FFIV	Thu, Nov 2, 2000	17.16	19.88	16.94	19.63
359	NASDAQ	FFIV	Wed, Nov 1, 2000	15.66	16.75	15.25	16.47
358	NASDAQ	FFIV	Tue, Oct 31, 2000	14.72	16.38	14.34	15.50
357	NASDAQ	FFIV	Mon, Oct 30, 2000	14.00	14.59	13.31	13.63
356	NASDAQ	FFIV	Fri, Oct 27, 2000	13.25	15.97	12.91	14.38
355	NASDAQ	FFIV	Thu, Oct 26, 2000	14.13	14.69	12.50	14.31
354	NASDAQ	FFIV	Wed, Oct 25, 2000	14.50	14.94	13.13	13.50
353	NASDAQ	FFIV	Tue, Oct 24, 2000	16.52	16.56	15.38	15.41
352	NASDAQ	FFIV	Mon, Oct 23, 2000	15.13	16.78	15.09	16.50
351	NASDAQ	FFIV	Fri, Oct 20, 2000	14.28	15.96	14.25	15.13
350	NASDAQ	FFIV	Thu, Oct 19, 2000	13.56	15.00	12.75	14.84
349	NASDAQ	FFIV	Wed, Oct 18, 2000	12.56	14.00	11.19	12.38
348	NASDAQ	FFIV	Tue, Oct 17, 2000	15.00	16.06	13.41	13.75
347	NASDAQ	FFIV	Mon, Oct 16, 2000	14.88	16.22	14.31	15.09
346	NASDAQ	FFIV	Fri, Oct 13, 2000	13.20	15.00	12.88	14.78
345	NASDAQ	FFIV	Thu, Oct 12, 2000	15.72	15.78	13.38	13.41
344	NASDAQ	FFIV	Wed, Oct 11, 2000	15.00	15.91	14.00	15.41
343	NASDAQ	FFIV	Tue, Oct 10, 2000	16.09	16.81	15.16	15.63
342	NASDAQ	FFIV	Mon, Oct 9, 2000	15.00	16.44	14.50	16.00
341	NASDAQ	FFIV	Fri, Oct 6, 2000	15.97	16.00	14.47	15.28
340	NASDAQ	FFIV	Thu, Oct 5, 2000	16.73	16.75	15.19	15.94
339	NASDAQ	FFIV	Wed, Oct 4, 2000	14.47	17.13	13.56	16.59
338	NASDAQ	FFIV	Tue, Oct 3, 2000	15.34	16.88	13.09	13.97
337	NASDAQ	FFIV	Mon, Oct 2, 2000	17.41	17.50	15.03	15.13
336	NASDAQ	FFIV	Fri, Sep 29, 2000	17.84	17.94	16.78	17.00
335	NASDAQ	FFIV	Thu, Sep 28, 2000	17.00	18.13	16.63	17.91
334	NASDAQ	FFIV	Wed, Sep 27, 2000	18.28	18.69	16.50	17.16
333	NASDAQ	FFIV	Tue, Sep 26, 2000	19.88	19.88	17.63	17.88
332	NASDAQ	FFIV	Mon, Sep 25, 2000	20.25	20.88	19.38	19.46
331	NASDAQ	FFIV	Fri, Sep 22, 2000	19.59	20.34	19.19	19.63
330	NASDAQ	FFIV	Thu, Sep 21, 2000	21.16	21.38	20.69	21.00
329	NASDAQ	FFIV	Wed, Sep 20, 2000	19.97	22.13	19.50	21.47
328	NASDAQ	FFIV	Tue, Sep 19, 2000	20.25	20.56	19.13	19.91
327	NASDAQ	FFIV	Mon, Sep 18, 2000	21.50	21.63	19.50	19.75
326	NASDAQ	FFIV	Fri, Sep 15, 2000	20.25	21.13	19.25	20.88
325	NASDAQ	FFIV	Thu, Sep 14, 2000	22.63	23.50	20.00	20.56
324	NASDAQ	FFIV	Wed, Sep 13, 2000	22.38	22.72	21.00	22.00
323	NASDAQ	FFIV	Tue, Sep 12, 2000	24.03	24.50	23.19	23.38
322	NASDAQ	FFIV	Mon, Sep 11, 2000	24.35	25.38	23.00	23.28
321	NASDAQ	FFIV	Fri, Sep 8, 2000	26.72	26.72	24.25	24.38
320	NASDAQ	FFIV	Thu, Sep 7, 2000	27.50	28.16	26.06	26.31
319	NASDAQ	FFIV	Wed, Sep 6, 2000	30.69	30.69	27.13	27.25
318	NASDAQ	FFIV	Tue, Sep 5, 2000	29.72	30.63	28.75	30.50
317	NASDAQ	FFIV	Fri, Sep 1, 2000	30.63	30.75	28.06	29.16
316	NASDAQ	FFIV	Thu, Aug 31, 2000	26.34	30.00	26.22	29.00
315	NASDAQ	FFIV	Wed, Aug 30, 2000	25.61	26.56	25.41	26.38
314	NASDAQ	FFIV	Tue, Aug 29, 2000	26.38	27.00	25.19	25.59
313	NASDAQ	FFIV	Mon, Aug 28, 2000	25.31	27.13	25.16	26.22
312	NASDAQ	FFIV	Fri, Aug 25, 2000	24.66	24.97	23.94	24.56
311	NASDAQ	FFIV	Thu, Aug 24, 2000	25.13	25.41	24.06	24.50
310	NASDAQ	FFIV	Wed, Aug 23, 2000	25.78	25.81	24.44	25.00
309	NASDAQ	FFIV	Tue, Aug 22, 2000	27.34	27.34	25.72	25.75
308	NASDAQ	FFIV	Mon, Aug 21, 2000	25.72	27.63	25.69	26.88
307	NASDAQ	FFIV	Fri, Aug 18, 2000	25.97	26.22	24.94	25.38
306	NASDAQ	FFIV	Thu, Aug 17, 2000	24.00	26.47	23.78	25.19
305	NASDAQ	FFIV	Wed, Aug 16, 2000	23.17	24.50	22.94	24.19
304	NASDAQ	FFIV	Tue, Aug 15, 2000	23.20	23.81	22.50	23.13
303	NASDAQ	FFIV	Mon, Aug 14, 2000	22.94	23.44	22.53	23.34
302	NASDAQ	FFIV	Fri, Aug 11, 2000	22.84	23.00	22.31	22.94
301	NASDAQ	FFIV	Thu, Aug 10, 2000	23.13	23.25	22.66	22.75
300	NASDAQ	FFIV	Wed, Aug 9, 2000	23.19	23.88	22.59	22.75
299	NASDAQ	FFIV	Tue, Aug 8, 2000	23.13	23.63	22.38	22.42
298	NASDAQ	FFIV	Mon, Aug 7, 2000	23.31	23.75	22.75	22.88
297	NASDAQ	FFIV	Fri, Aug 4, 2000	22.78	23.44	22.25	22.81
296	NASDAQ	FFIV	Thu, Aug 3, 2000	20.88	22.59	20.25	22.44
295	NASDAQ	FFIV	Wed, Aug 2, 2000	23.34	23.50	21.44	21.84
294	NASDAQ	FFIV	Tue, Aug 1, 2000	22.75	24.56	22.19	23.25
293	NASDAQ	FFIV	Mon, Jul 31, 2000	21.66	23.25	20.13	22.59
292	NASDAQ	FFIV	Fri, Jul 28, 2000	22.44	25.22	21.03	22.00
291	NASDAQ	FFIV	Thu, Jul 27, 2000	23.66	23.78	22.03	22.47
290	NASDAQ	FFIV	Wed, Jul 26, 2000	19.56	25.13	19.13	23.88
289	NASDAQ	FFIV	Tue, Jul 25, 2000	22.19	22.34	20.31	21.41
288	NASDAQ	FFIV	Mon, Jul 24, 2000	23.50	23.75	21.00	21.28
287	NASDAQ	FFIV	Fri, Jul 21, 2000	24.63	24.63	22.88	23.41
286	NASDAQ	FFIV	Thu, Jul 20, 2000	24.91	26.50	23.50	24.50
285	NASDAQ	FFIV	Wed, Jul 19, 2000	25.91	26.22	24.25	24.56
284	NASDAQ	FFIV	Tue, Jul 18, 2000	26.56	27.13	25.03	26.69
283	NASDAQ	FFIV	Mon, Jul 17, 2000	27.19	27.75	25.81	26.75
282	NASDAQ	FFIV	Fri, Jul 14, 2000	28.00	28.25	25.00	26.00
281	NASDAQ	FFIV	Thu, Jul 13, 2000	22.97	27.81	22.94	27.56
280	NASDAQ	FFIV	Wed, Jul 12, 2000	24.03	24.03	22.63	22.84
279	NASDAQ	FFIV	Tue, Jul 11, 2000	23.19	24.66	22.50	22.75
278	NASDAQ	FFIV	Mon, Jul 10, 2000	21.88	22.56	21.75	22.06
277	NASDAQ	FFIV	Fri, Jul 7, 2000	23.88	23.88	21.63	22.00
276	NASDAQ	FFIV	Thu, Jul 6, 2000	24.25	24.69	23.47	23.69
275	NASDAQ	FFIV	Wed, Jul 5, 2000	25.33	25.50	23.81	24.06
274	NASDAQ	FFIV	Mon, Jul 3, 2000	27.25	27.31	25.75	26.44
273	NASDAQ	FFIV	Fri, Jun 30, 2000	26.75	28.88	26.06	27.28
272	NASDAQ	FFIV	Thu, Jun 29, 2000	24.50	26.88	24.00	26.59
271	NASDAQ	FFIV	Wed, Jun 28, 2000	24.38	25.94	24.03	25.00
270	NASDAQ	FFIV	Tue, Jun 27, 2000	24.22	26.13	23.69	24.97
269	NASDAQ	FFIV	Mon, Jun 26, 2000	24.25	24.44	23.25	24.25
268	NASDAQ	FFIV	Fri, Jun 23, 2000	25.48	26.06	23.81	24.00
267	NASDAQ	FFIV	Thu, Jun 22, 2000	24.38	25.63	24.00	25.00
266	NASDAQ	FFIV	Wed, Jun 21, 2000	22.22	24.00	21.50	23.34
265	NASDAQ	FFIV	Tue, Jun 20, 2000	21.00	22.63	20.94	22.00
264	NASDAQ	FFIV	Mon, Jun 19, 2000	21.36	21.38	20.25	20.91
263	NASDAQ	FFIV	Fri, Jun 16, 2000	21.25	22.00	20.88	21.41
262	NASDAQ	FFIV	Thu, Jun 15, 2000	22.69	22.72	21.00	21.23
261	NASDAQ	FFIV	Wed, Jun 14, 2000	23.25	23.75	21.72	22.53
260	NASDAQ	FFIV	Tue, Jun 13, 2000	22.38	23.34	20.00	23.31
259	NASDAQ	FFIV	Mon, Jun 12, 2000	24.56	24.88	21.63	22.13
258	NASDAQ	FFIV	Fri, Jun 9, 2000	25.00	25.00	23.63	24.38
257	NASDAQ	FFIV	Thu, Jun 8, 2000	21.97	24.19	21.88	23.72
256	NASDAQ	FFIV	Wed, Jun 7, 2000	21.38	21.94	20.31	21.25
255	NASDAQ	FFIV	Tue, Jun 6, 2000	22.00	22.75	20.88	21.03
254	NASDAQ	FFIV	Mon, Jun 5, 2000	20.25	22.63	20.06	22.00
253	NASDAQ	FFIV	Fri, Jun 2, 2000	19.68	20.63	18.75	20.25
252	NASDAQ	FFIV	Thu, Jun 1, 2000	16.53	18.56	16.44	18.38
251	NASDAQ	FFIV	Wed, May 31, 2000	16.81	17.75	16.06	16.13
250	NASDAQ	FFIV	Tue, May 30, 2000	16.25	17.06	16.06	17.03
249	NASDAQ	FFIV	Fri, May 26, 2000	15.95	16.06	15.03	15.50
248	NASDAQ	FFIV	Thu, May 25, 2000	16.63	17.80	15.25	15.63
247	NASDAQ	FFIV	Wed, May 24, 2000	15.81	16.94	14.91	16.47
246	NASDAQ	FFIV	Tue, May 23, 2000	16.88	19.50	15.88	16.09
245	NASDAQ	FFIV	Mon, May 22, 2000	17.16	17.25	15.13	17.00
244	NASDAQ	FFIV	Fri, May 19, 2000	17.25	18.13	16.75	17.19
243	NASDAQ	FFIV	Thu, May 18, 2000	21.06	21.06	18.00	18.25
242	NASDAQ	FFIV	Wed, May 17, 2000	18.06	21.88	18.03	20.31
241	NASDAQ	FFIV	Tue, May 16, 2000	17.34	19.00	16.50	19.00
240	NASDAQ	FFIV	Mon, May 15, 2000	16.25	16.75	15.09	16.53
239	NASDAQ	FFIV	Fri, May 12, 2000	15.50	17.13	15.38	15.94
238	NASDAQ	FFIV	Thu, May 11, 2000	15.00	16.22	14.19	14.91
237	NASDAQ	FFIV	Wed, May 10, 2000	15.66	15.66	14.56	14.63
236	NASDAQ	FFIV	Tue, May 9, 2000	17.31	17.38	15.50	15.88
235	NASDAQ	FFIV	Mon, May 8, 2000	17.53	17.88	16.56	16.88
234	NASDAQ	FFIV	Fri, May 5, 2000	18.25	18.56	16.66	16.97
233	NASDAQ	FFIV	Thu, May 4, 2000	20.97	21.13	19.50	19.69
232	NASDAQ	FFIV	Wed, May 3, 2000	20.56	21.19	19.50	20.34
231	NASDAQ	FFIV	Tue, May 2, 2000	21.59	22.94	20.63	20.69
230	NASDAQ	FFIV	Mon, May 1, 2000	23.84	24.13	21.50	21.75
229	NASDAQ	FFIV	Fri, Apr 28, 2000	23.50	24.13	22.75	23.34
228	NASDAQ	FFIV	Thu, Apr 27, 2000	20.75	23.50	20.25	22.50
227	NASDAQ	FFIV	Wed, Apr 26, 2000	23.00	24.50	20.03	22.06
226	NASDAQ	FFIV	Tue, Apr 25, 2000	27.75	29.63	27.50	29.35
225	NASDAQ	FFIV	Mon, Apr 24, 2000	23.56	27.06	22.63	26.06
224	NASDAQ	FFIV	Thu, Apr 20, 2000	27.56	27.94	25.13	26.38
223	NASDAQ	FFIV	Wed, Apr 19, 2000	28.78	29.84	26.22	27.50
222	NASDAQ	FFIV	Tue, Apr 18, 2000	24.94	29.63	24.56	28.38
221	NASDAQ	FFIV	Mon, Apr 17, 2000	18.63	25.00	18.50	24.41
220	NASDAQ	FFIV	Fri, Apr 14, 2000	25.81	27.38	21.56	22.13
219	NASDAQ	FFIV	Thu, Apr 13, 2000	28.50	30.88	26.00	28.22
218	NASDAQ	FFIV	Wed, Apr 12, 2000	31.56	32.63	28.00	28.31
217	NASDAQ	FFIV	Tue, Apr 11, 2000	31.50	33.25	30.38	32.50
216	NASDAQ	FFIV	Mon, Apr 10, 2000	38.13	38.25	32.53	33.13
215	NASDAQ	FFIV	Fri, Apr 7, 2000	35.75	38.00	35.13	36.56
214	NASDAQ	FFIV	Thu, Apr 6, 2000	34.13	36.00	32.50	34.47
213	NASDAQ	FFIV	Wed, Apr 5, 2000	30.69	36.00	29.75	32.06
212	NASDAQ	FFIV	Tue, Apr 4, 2000	30.50	33.50	20.81	33.50
211	NASDAQ	FFIV	Mon, Apr 3, 2000	33.75	33.75	28.41	29.19
210	NASDAQ	FFIV	Fri, Mar 31, 2000	36.25	36.94	31.06	33.88
209	NASDAQ	FFIV	Thu, Mar 30, 2000	38.06	40.81	32.50	35.53
208	NASDAQ	FFIV	Wed, Mar 29, 2000	42.06	42.69	37.25	38.75
207	NASDAQ	FFIV	Tue, Mar 28, 2000	43.75	43.75	41.28	42.00
206	NASDAQ	FFIV	Mon, Mar 27, 2000	42.25	44.47	41.75	43.34
205	NASDAQ	FFIV	Fri, Mar 24, 2000	43.78	45.00	40.78	41.66
204	NASDAQ	FFIV	Thu, Mar 23, 2000	44.97	46.13	43.50	43.72
203	NASDAQ	FFIV	Wed, Mar 22, 2000	45.63	47.00	44.34	44.94
202	NASDAQ	FFIV	Tue, Mar 21, 2000	44.53	46.50	42.50	44.38
201	NASDAQ	FFIV	Mon, Mar 20, 2000	47.69	48.75	44.38	45.03
200	NASDAQ	FFIV	Fri, Mar 17, 2000	47.25	49.25	46.25	47.63
199	NASDAQ	FFIV	Thu, Mar 16, 2000	47.97	48.38	43.00	46.53
198	NASDAQ	FFIV	Wed, Mar 15, 2000	52.38	52.38	46.00	46.38
197	NASDAQ	FFIV	Tue, Mar 14, 2000	56.13	58.09	50.00	50.00
196	NASDAQ	FFIV	Mon, Mar 13, 2000	55.81	58.50	53.75	54.84
195	NASDAQ	FFIV	Fri, Mar 10, 2000	56.81	59.44	56.00	57.88
194	NASDAQ	FFIV	Thu, Mar 9, 2000	49.13	57.34	48.53	54.50
193	NASDAQ	FFIV	Wed, Mar 8, 2000	53.63	54.09	49.00	49.50
192	NASDAQ	FFIV	Tue, Mar 7, 2000	56.06	59.50	52.13	53.63
191	NASDAQ	FFIV	Mon, Mar 6, 2000	48.50	54.78	48.49	53.75
190	NASDAQ	FFIV	Fri, Mar 3, 2000	46.00	52.13	45.00	48.34
189	NASDAQ	FFIV	Thu, Mar 2, 2000	47.38	47.38	44.19	45.13
188	NASDAQ	FFIV	Wed, Mar 1, 2000	45.78	46.25	43.47	45.94
187	NASDAQ	FFIV	Tue, Feb 29, 2000	46.72	47.50	44.50	45.00
186	NASDAQ	FFIV	Mon, Feb 28, 2000	48.00	48.38	46.00	46.75
185	NASDAQ	FFIV	Fri, Feb 25, 2000	46.50	49.50	46.50	47.59
184	NASDAQ	FFIV	Thu, Feb 24, 2000	46.31	47.75	45.63	46.28
183	NASDAQ	FFIV	Wed, Feb 23, 2000	47.53	48.50	46.00	46.28
182	NASDAQ	FFIV	Tue, Feb 22, 2000	48.38	48.47	45.31	47.00
181	NASDAQ	FFIV	Fri, Feb 18, 2000	50.94	51.00	48.44	48.50
180	NASDAQ	FFIV	Thu, Feb 17, 2000	48.56	53.00	48.06	51.75
179	NASDAQ	FFIV	Wed, Feb 16, 2000	49.97	50.75	47.50	48.06
178	NASDAQ	FFIV	Tue, Feb 15, 2000	50.75	51.50	47.50	49.97
177	NASDAQ	FFIV	Mon, Feb 14, 2000	50.41	53.38	49.88	51.00
176	NASDAQ	FFIV	Fri, Feb 11, 2000	45.63	52.50	44.50	49.19
175	NASDAQ	FFIV	Thu, Feb 10, 2000	47.16	47.16	44.59	44.75
174	NASDAQ	FFIV	Wed, Feb 9, 2000	49.16	49.16	45.44	46.06
173	NASDAQ	FFIV	Tue, Feb 8, 2000	49.00	50.75	47.56	47.75
172	NASDAQ	FFIV	Mon, Feb 7, 2000	46.72	48.50	45.88	48.00
171	NASDAQ	FFIV	Fri, Feb 4, 2000	49.13	49.19	46.25	47.13
170	NASDAQ	FFIV	Thu, Feb 3, 2000	52.25	53.25	46.88	48.22
169	NASDAQ	FFIV	Wed, Feb 2, 2000	48.22	51.88	48.06	50.75
168	NASDAQ	FFIV	Tue, Feb 1, 2000	47.97	49.31	45.25	48.13
167	NASDAQ	FFIV	Mon, Jan 31, 2000	48.97	49.88	42.88	47.00
166	NASDAQ	FFIV	Fri, Jan 28, 2000	51.13	55.50	48.81	49.25
165	NASDAQ	FFIV	Thu, Jan 27, 2000	58.59	60.00	51.88	53.75
164	NASDAQ	FFIV	Wed, Jan 26, 2000	64.50	64.81	57.00	57.25
163	NASDAQ	FFIV	Tue, Jan 25, 2000	66.50	68.00	62.44	66.75
162	NASDAQ	FFIV	Mon, Jan 24, 2000	67.00	71.06	64.00	65.00
161	NASDAQ	FFIV	Fri, Jan 21, 2000	60.94	67.50	58.88	64.91
160	NASDAQ	FFIV	Thu, Jan 20, 2000	57.00	60.00	55.53	59.73
159	NASDAQ	FFIV	Wed, Jan 19, 2000	57.44	59.75	54.00	55.28
158	NASDAQ	FFIV	Tue, Jan 18, 2000	50.94	57.00	49.97	56.44
157	NASDAQ	FFIV	Fri, Jan 14, 2000	48.19	52.50	45.78	49.00
156	NASDAQ	FFIV	Thu, Jan 13, 2000	48.50	49.50	44.63	46.47
155	NASDAQ	FFIV	Wed, Jan 12, 2000	51.22	51.47	46.75	47.38
154	NASDAQ	FFIV	Tue, Jan 11, 2000	51.78	54.25	49.53	50.25
153	NASDAQ	FFIV	Mon, Jan 10, 2000	52.50	52.50	49.25	51.03
152	NASDAQ	FFIV	Fri, Jan 7, 2000	50.00	53.94	47.25	49.31
151	NASDAQ	FFIV	Thu, Jan 6, 2000	55.50	55.56	50.94	51.06
150	NASDAQ	FFIV	Wed, Jan 5, 2000	60.09	60.09	54.09	55.41
149	NASDAQ	FFIV	Tue, Jan 4, 2000	58.50	65.00	58.00	58.97
148	NASDAQ	FFIV	Mon, Jan 3, 2000	60.63	61.50	56.50	59.75
147	NASDAQ	FFIV	Fri, Dec 31, 1999	53.50	58.00	53.13	57.00
146	NASDAQ	FFIV	Thu, Dec 30, 1999	55.34	57.50	53.31	54.38
145	NASDAQ	FFIV	Wed, Dec 29, 1999	56.42	57.50	53.13	55.25
144	NASDAQ	FFIV	Tue, Dec 28, 1999	59.75	60.25	56.00	56.06
143	NASDAQ	FFIV	Mon, Dec 27, 1999	58.53	62.94	56.31	60.50
142	NASDAQ	FFIV	Thu, Dec 23, 1999	53.44	55.00	50.56	53.88
141	NASDAQ	FFIV	Wed, Dec 22, 1999	56.44	57.31	51.81	52.50
140	NASDAQ	FFIV	Tue, Dec 21, 1999	54.13	57.94	50.00	55.00
139	NASDAQ	FFIV	Mon, Dec 20, 1999	59.47	60.00	54.25	54.88
138	NASDAQ	FFIV	Fri, Dec 17, 1999	59.94	60.50	57.13	57.50
137	NASDAQ	FFIV	Thu, Dec 16, 1999	59.50	60.50	56.13	57.91
136	NASDAQ	FFIV	Wed, Dec 15, 1999	58.94	61.50	55.13	57.25
135	NASDAQ	FFIV	Tue, Dec 14, 1999	65.38	65.78	58.88	59.25
134	NASDAQ	FFIV	Mon, Dec 13, 1999	69.39	69.66	65.25	65.53
133	NASDAQ	FFIV	Fri, Dec 10, 1999	67.84	70.13	64.69	67.75
132	NASDAQ	FFIV	Thu, Dec 9, 1999	67.25	69.38	62.50	66.06
131	NASDAQ	FFIV	Wed, Dec 8, 1999	70.25	71.00	64.25	65.50
130	NASDAQ	FFIV	Tue, Dec 7, 1999	58.50	75.00	57.53	73.78
129	NASDAQ	FFIV	Mon, Dec 6, 1999	59.50	61.06	56.69	58.00
128	NASDAQ	FFIV	Fri, Dec 3, 1999	62.00	63.94	57.50	59.25
127	NASDAQ	FFIV	Thu, Dec 2, 1999	61.00	64.00	59.00	61.25
126	NASDAQ	FFIV	Wed, Dec 1, 1999	57.50	62.44	56.75	59.56
125	NASDAQ	FFIV	Tue, Nov 30, 1999	60.00	62.00	56.50	56.56
124	NASDAQ	FFIV	Mon, Nov 29, 1999	62.36	64.38	60.13	60.44
123	NASDAQ	FFIV	Fri, Nov 26, 1999	65.00	66.50	62.94	62.94
122	NASDAQ	FFIV	Wed, Nov 24, 1999	62.94	66.44	60.50	63.50
121	NASDAQ	FFIV	Tue, Nov 23, 1999	69.88	69.88	60.50	63.50
120	NASDAQ	FFIV	Mon, Nov 22, 1999	71.13	74.00	68.50	70.69
119	NASDAQ	FFIV	Fri, Nov 19, 1999	78.00	78.00	70.69	72.25
118	NASDAQ	FFIV	Thu, Nov 18, 1999	77.81	79.00	76.50	77.94
117	NASDAQ	FFIV	Wed, Nov 17, 1999	75.81	78.25	73.50	77.19
116	NASDAQ	FFIV	Tue, Nov 16, 1999	68.33	75.44	68.19	75.03
115	NASDAQ	FFIV	Mon, Nov 15, 1999	67.34	69.69	64.50	66.75
114	NASDAQ	FFIV	Fri, Nov 12, 1999	69.75	69.78	64.13	67.56
113	NASDAQ	FFIV	Thu, Nov 11, 1999	68.34	72.50	67.44	68.50
112	NASDAQ	FFIV	Wed, Nov 10, 1999	69.23	77.88	69.00	71.38
111	NASDAQ	FFIV	Tue, Nov 9, 1999	65.75	70.00	62.50	69.63
110	NASDAQ	FFIV	Mon, Nov 8, 1999	61.25	67.50	60.53	65.00
109	NASDAQ	FFIV	Fri, Nov 5, 1999	72.38	72.59	68.50	69.25
108	NASDAQ	FFIV	Thu, Nov 4, 1999	73.91	75.75	68.75	72.34
107	NASDAQ	FFIV	Wed, Nov 3, 1999	77.44	78.50	73.13	74.25
106	NASDAQ	FFIV	Tue, Nov 2, 1999	76.13	79.38	73.00	74.88
105	NASDAQ	FFIV	Mon, Nov 1, 1999	69.50	80.25	69.38	76.31
104	NASDAQ	FFIV	Fri, Oct 29, 1999	66.88	72.44	66.88	69.38
103	NASDAQ	FFIV	Thu, Oct 28, 1999	72.38	72.94	64.00	67.00
102	NASDAQ	FFIV	Wed, Oct 27, 1999	59.25	73.88	57.50	68.50
101	NASDAQ	FFIV	Tue, Oct 26, 1999	46.75	50.50	46.13	49.56
100	NASDAQ	FFIV	Mon, Oct 25, 1999	44.16	46.50	43.94	46.00
99	NASDAQ	FFIV	Fri, Oct 22, 1999	46.44	47.00	44.63	45.38
98	NASDAQ	FFIV	Thu, Oct 21, 1999	40.22	46.31	39.50	44.63
97	NASDAQ	FFIV	Wed, Oct 20, 1999	39.06	43.38	38.44	42.75
96	NASDAQ	FFIV	Tue, Oct 19, 1999	39.44	40.44	37.00	37.38
95	NASDAQ	FFIV	Mon, Oct 18, 1999	38.38	39.44	34.88	36.97
94	NASDAQ	FFIV	Fri, Oct 15, 1999	35.13	39.44	35.00	37.50
93	NASDAQ	FFIV	Thu, Oct 14, 1999	41.09	41.97	36.34	39.91
92	NASDAQ	FFIV	Wed, Oct 13, 1999	43.00	47.03	39.25	40.50
91	NASDAQ	FFIV	Tue, Oct 12, 1999	45.63	48.69	43.81	45.47
90	NASDAQ	FFIV	Mon, Oct 11, 1999	40.94	48.25	40.38	46.00
89	NASDAQ	FFIV	Fri, Oct 8, 1999	37.03	39.38	36.00	39.03
88	NASDAQ	FFIV	Thu, Oct 7, 1999	40.25	40.56	36.59	36.94
87	NASDAQ	FFIV	Wed, Oct 6, 1999	37.25	41.50	37.19	40.13
86	NASDAQ	FFIV	Tue, Oct 5, 1999	33.78	38.63	33.78	36.75
85	NASDAQ	FFIV	Mon, Oct 4, 1999	34.25	34.31	33.50	33.69
84	NASDAQ	FFIV	Fri, Oct 1, 1999	33.50	34.19	33.47	34.03
83	NASDAQ	FFIV	Thu, Sep 30, 1999	33.66	34.44	33.44	34.00
82	NASDAQ	FFIV	Wed, Sep 29, 1999	33.78	36.00	33.19	33.75
81	NASDAQ	FFIV	Tue, Sep 28, 1999	34.22	34.22	32.53	33.50
80	NASDAQ	FFIV	Mon, Sep 27, 1999	34.00	35.94	33.94	34.47
79	NASDAQ	FFIV	Fri, Sep 24, 1999	32.50	34.00	31.50	33.13
78	NASDAQ	FFIV	Thu, Sep 23, 1999	35.50	36.31	32.75	32.88
77	NASDAQ	FFIV	Wed, Sep 22, 1999	33.38	36.88	32.44	34.75
76	NASDAQ	FFIV	Tue, Sep 21, 1999	32.69	34.50	30.06	34.33
75	NASDAQ	FFIV	Mon, Sep 20, 1999	34.25	34.25	32.00	32.91
74	NASDAQ	FFIV	Fri, Sep 17, 1999	36.16	36.75	34.25	34.38
73	NASDAQ	FFIV	Thu, Sep 16, 1999	32.72	35.84	31.47	35.06
72	NASDAQ	FFIV	Wed, Sep 15, 1999	35.19	35.63	32.13	32.39
71	NASDAQ	FFIV	Tue, Sep 14, 1999	35.45	37.75	33.50	34.97
70	NASDAQ	FFIV	Mon, Sep 13, 1999	36.00	41.75	35.50	36.63
69	NASDAQ	FFIV	Fri, Sep 10, 1999	35.97	38.00	34.28	37.31
68	NASDAQ	FFIV	Thu, Sep 9, 1999	34.00	36.25	32.81	35.50
67	NASDAQ	FFIV	Wed, Sep 8, 1999	36.56	39.25	34.63	34.75
66	NASDAQ	FFIV	Tue, Sep 7, 1999	35.00	41.47	32.81	37.66
65	NASDAQ	FFIV	Fri, Sep 3, 1999	34.97	36.13	34.00	34.75
64	NASDAQ	FFIV	Thu, Sep 2, 1999	30.09	34.19	29.75	32.75
63	NASDAQ	FFIV	Wed, Sep 1, 1999	34.19	34.22	31.13	32.25
62	NASDAQ	FFIV	Tue, Aug 31, 1999	32.25	34.38	31.50	33.91
61	NASDAQ	FFIV	Mon, Aug 30, 1999	29.63	31.50	29.25	31.00
60	NASDAQ	FFIV	Fri, Aug 27, 1999	29.75	30.34	28.00	28.63
59	NASDAQ	FFIV	Thu, Aug 26, 1999	33.25	33.63	30.19	30.34
58	NASDAQ	FFIV	Wed, Aug 25, 1999	34.84	35.06	31.38	31.72
57	NASDAQ	FFIV	Tue, Aug 24, 1999	29.84	35.00	29.31	33.31
56	NASDAQ	FFIV	Mon, Aug 23, 1999	29.13	31.00	28.25	30.44
55	NASDAQ	FFIV	Fri, Aug 20, 1999	26.41	27.50	25.25	27.44
54	NASDAQ	FFIV	Thu, Aug 19, 1999	24.75	27.06	24.69	25.81
53	NASDAQ	FFIV	Wed, Aug 18, 1999	28.44	28.44	25.00	26.66
52	NASDAQ	FFIV	Tue, Aug 17, 1999	31.25	32.06	28.00	28.31
51	NASDAQ	FFIV	Mon, Aug 16, 1999	27.56	31.56	25.03	29.50
50	NASDAQ	FFIV	Fri, Aug 13, 1999	24.03	27.31	24.00	27.22
49	NASDAQ	FFIV	Thu, Aug 12, 1999	22.28	24.50	20.38	22.75
48	NASDAQ	FFIV	Wed, Aug 11, 1999	19.94	22.78	17.00	21.44
47	NASDAQ	FFIV	Tue, Aug 10, 1999	14.88	19.00	14.88	18.75
46	NASDAQ	FFIV	Mon, Aug 9, 1999	17.19	17.50	14.63	14.94
45	NASDAQ	FFIV	Fri, Aug 6, 1999	16.03	18.75	16.00	16.06
44	NASDAQ	FFIV	Thu, Aug 5, 1999	16.06	18.06	13.88	17.31
43	NASDAQ	FFIV	Wed, Aug 4, 1999	19.25	19.38	16.50	17.25
42	NASDAQ	FFIV	Tue, Aug 3, 1999	19.50	21.50	19.50	20.56
41	NASDAQ	FFIV	Mon, Aug 2, 1999	23.81	25.00	21.56	22.25
40	NASDAQ	FFIV	Fri, Jul 30, 1999	26.75	26.75	21.91	25.00
39	NASDAQ	FFIV	Thu, Jul 29, 1999	28.00	28.00	25.13	25.38
38	NASDAQ	FFIV	Wed, Jul 28, 1999	26.59	29.13	26.50	28.81
37	NASDAQ	FFIV	Tue, Jul 27, 1999	26.88	28.00	25.63	27.00
36	NASDAQ	FFIV	Mon, Jul 26, 1999	29.03	29.22	25.13	25.75
35	NASDAQ	FFIV	Fri, Jul 23, 1999	30.41	30.63	28.75	29.44
34	NASDAQ	FFIV	Thu, Jul 22, 1999	31.00	31.56	28.00	30.41
33	NASDAQ	FFIV	Wed, Jul 21, 1999	32.81	35.75	27.75	29.34
32	NASDAQ	FFIV	Tue, Jul 20, 1999	33.63	34.00	30.84	31.41
31	NASDAQ	FFIV	Mon, Jul 19, 1999	36.00	36.38	32.75	34.50
30	NASDAQ	FFIV	Fri, Jul 16, 1999	35.59	42.50	33.03	34.56
29	NASDAQ	FFIV	Thu, Jul 15, 1999	28.50	37.00	27.81	35.63
28	NASDAQ	FFIV	Wed, Jul 14, 1999	26.25	27.63	26.19	26.72
27	NASDAQ	FFIV	Tue, Jul 13, 1999	27.25	27.31	23.75	25.34
26	NASDAQ	FFIV	Mon, Jul 12, 1999	27.50	28.25	26.50	27.47
25	NASDAQ	FFIV	Fri, Jul 9, 1999	22.41	25.94	22.00	25.38
24	NASDAQ	FFIV	Thu, Jul 8, 1999	20.63	22.00	20.25	21.97
23	NASDAQ	FFIV	Wed, Jul 7, 1999	21.00	21.50	18.75	19.75
22	NASDAQ	FFIV	Tue, Jul 6, 1999	18.38	21.31	18.06	20.78
21	NASDAQ	FFIV	Fri, Jul 2, 1999	18.94	19.94	17.00	18.50
20	NASDAQ	FFIV	Thu, Jul 1, 1999	21.88	23.00	19.00	19.25
19	NASDAQ	FFIV	Wed, Jun 30, 1999	16.97	22.56	16.00	20.50
18	NASDAQ	FFIV	Tue, Jun 29, 1999	14.03	18.25	12.88	15.75
17	NASDAQ	FFIV	Mon, Jun 28, 1999	12.25	14.50	11.50	13.94
16	NASDAQ	FFIV	Fri, Jun 25, 1999	9.00	11.69	8.84	11.31
15	NASDAQ	FFIV	Thu, Jun 24, 1999	9.22	9.31	8.56	9.00
14	NASDAQ	FFIV	Wed, Jun 23, 1999	9.75	9.81	9.13	9.31
13	NASDAQ	FFIV	Tue, Jun 22, 1999	10.25	10.25	9.63	9.88
12	NASDAQ	FFIV	Mon, Jun 21, 1999	9.94	10.88	9.50	9.75
11	NASDAQ	FFIV	Fri, Jun 18, 1999	10.25	11.06	9.28	9.31
10	NASDAQ	FFIV	Thu, Jun 17, 1999	8.44	10.41	8.38	10.03
9	NASDAQ	FFIV	Wed, Jun 16, 1999	7.88	8.94	7.81	8.34
8	NASDAQ	FFIV	Tue, Jun 15, 1999	7.44	8.06	7.44	7.75
7	NASDAQ	FFIV	Mon, Jun 14, 1999	7.97	8.00	7.25	7.63
6	NASDAQ	FFIV	Fri, Jun 11, 1999	8.63	8.69	7.94	8.00
5	NASDAQ	FFIV	Thu, Jun 10, 1999	9.69	9.84	8.50	8.59
4	NASDAQ	FFIV	Wed, Jun 9, 1999	10.00	10.59	9.31	9.69
3	NASDAQ	FFIV	Tue, Jun 8, 1999	7.81	10.19	7.75	9.84
2	NASDAQ	FFIV	Mon, Jun 7, 1999	7.91	8.31	7.31	7.75
1	NASDAQ	FFIV	Fri, Jun 4, 1999	5.13	7.92	5.06	7.44
#	Exchange	Symbol	Date	Open	High	Low	Close

F5 Inc NASDAQ:FFIV Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024