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 |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.