Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	8.600	8.930	8.500	8.900	569,900	+0.14(+1.60%)
Oct 28, 2004	8.940	8.940	8.610	8.760	246,300	-0.14(-1.57%)
Oct 27, 2004	8.661	8.900	8.590	8.900	408,000	+0.00(+0.00%)
Oct 26, 2004	8.440	8.940	8.440	8.900	197,100	+0.34(+3.97%)
Oct 25, 2004	8.320	8.560	8.210	8.560	191,400	+0.19(+2.27%)
Oct 22, 2004	8.720	8.720	8.200	8.370	247,700	-0.21(-2.45%)
Oct 21, 2004	8.490	8.760	8.390	8.580	141,800	+0.00(+0.00%)
Oct 20, 2004	8.490	8.750	8.190	8.580	326,500	-0.01(-0.12%)
Oct 19, 2004	8.450	8.750	8.300	8.590	305,600	+0.22(+2.63%)
Oct 18, 2004	8.360	8.540	8.150	8.370	226,700	+0.14(+1.70%)
Oct 15, 2004	8.060	8.500	7.980	8.230	237,000	+0.16(+1.98%)
Oct 14, 2004	8.170	8.330	7.970	8.070	173,300	-0.11(-1.34%)
Oct 13, 2004	8.530	8.650	8.180	8.180	155,700	-0.25(-2.97%)
Oct 12, 2004	8.600	8.750	8.410	8.430	119,800	-0.27(-3.10%)
Oct 11, 2004	8.330	8.770	8.330	8.700	103,100	+0.35(+4.19%)
Oct 08, 2004	8.710	8.900	8.340	8.350	279,100	-0.12(-1.42%)
Oct 07, 2004	8.900	9.100	8.450	8.470	287,400	-0.63(-6.92%)
Oct 06, 2004	8.600	9.100	8.600	9.100	259,300	+0.42(+4.84%)
Oct 05, 2004	8.770	8.890	8.580	8.680	266,100	-0.14(-1.59%)
Oct 04, 2004	8.530	8.910	8.480	8.820	245,100	+0.22(+2.56%)
Oct 01, 2004	8.070	8.640	8.070	8.600	358,600	+0.54(+6.70%)
Sep 30, 2004	8.080	8.150	7.880	8.060	193,000	-0.09(-1.10%)
Sep 29, 2004	7.690	8.170	7.600	8.150	378,300	+0.03(+0.37%)
Sep 28, 2004	7.980	8.140	7.650	8.120	184,000	+0.35(+4.50%)
Sep 27, 2004	8.050	8.170	7.760	7.770	469,500	-0.28(-3.48%)
Sep 24, 2004	7.970	8.230	7.950	8.050	124,700	-0.10(-1.23%)
Sep 23, 2004	8.050	8.450	8.050	8.150	154,300	-0.07(-0.85%)
Sep 22, 2004	8.670	8.670	7.900	8.220	534,400	-0.82(-9.07%)
Sep 21, 2004	8.820	9.060	8.700	9.040	198,400	+0.19(+2.15%)
Sep 20, 2004	8.780	8.950	8.590	8.850	250,100	+0.01(+0.11%)
Sep 17, 2004	8.700	9.070	8.580	8.840	413,600	+0.07(+0.80%)
Sep 16, 2004	8.400	8.780	8.330	8.770	205,100	+0.50(+6.05%)
Sep 15, 2004	8.290	8.420	8.190	8.270	184,800	-0.07(-0.84%)
Sep 14, 2004	8.350	8.430	8.090	8.340	232,000	-0.11(-1.30%)
Sep 13, 2004	8.180	8.450	8.050	8.450	226,900	+0.27(+3.30%)
Sep 10, 2004	7.890	8.220	7.860	8.180	163,100	+0.18(+2.25%)
Sep 09, 2004	7.860	8.120	7.650	8.000	217,200	+0.25(+3.23%)
Sep 08, 2004	7.940	8.010	7.740	7.750	102,300	-0.20(-2.52%)
Sep 07, 2004	7.860	8.190	7.780	7.950	181,500	+0.09(+1.15%)
Sep 03, 2004	8.070	8.240	7.700	7.860	122,000	-0.16(-2.00%)
Sep 02, 2004	7.440	8.070	7.430	8.020	417,300	-0.02(-0.25%)
Sep 01, 2004	7.650	8.500	7.650	8.040	421,200	+0.24(+3.08%)
Aug 31, 2004	7.120	7.800	7.050	7.800	670,900	+0.65(+9.09%)
Aug 30, 2004	7.650	7.700	7.120	7.150	168,600	-0.60(-7.74%)
Aug 27, 2004	7.330	7.870	7.330	7.750	135,500	+0.39(+5.30%)
Aug 26, 2004	7.510	7.770	7.340	7.360	184,500	-0.26(-3.41%)
Aug 25, 2004	7.330	7.700	7.210	7.620	225,500	+0.28(+3.81%)
Aug 24, 2004	7.860	8.050	7.330	7.340	182,700	-0.39(-5.05%)
Aug 23, 2004	8.050	8.100	7.660	7.730	208,100	-0.27(-3.37%)
Aug 20, 2004	7.630	8.080	7.550	8.000	177,500	+0.45(+5.96%)
Aug 19, 2004	8.130	8.130	7.510	7.550	166,900	-0.50(-6.21%)
Aug 18, 2004	7.350	8.170	7.170	8.050	209,936	+0.67(+9.08%)
Aug 17, 2004	7.050	7.390	7.050	7.380	390,600	+0.21(+2.93%)
Aug 16, 2004	6.640	7.250	6.470	7.170	263,600	+0.62(+9.47%)
Aug 13, 2004	6.640	6.870	6.440	6.550	122,200	-0.20(-2.96%)
Aug 12, 2004	6.800	6.970	6.400	6.750	348,800	-0.04(-0.59%)
Aug 11, 2004	6.710	7.190	6.310	6.790	559,000	-0.01(-0.15%)
Aug 10, 2004	6.110	6.810	6.110	6.800	257,100	+0.68(+11.11%)
Aug 09, 2004	6.590	6.660	6.120	6.120	359,300	-0.44(-6.71%)
Aug 06, 2004	7.160	7.200	6.390	6.560	656,900	-0.60(-8.38%)
Aug 05, 2004	7.310	7.460	7.159	7.160	192,400	-0.17(-2.32%)
Aug 04, 2004	7.230	7.620	7.100	7.330	153,100	+0.08(+1.10%)
Aug 03, 2004	7.650	7.650	7.250	7.250	412,500	-0.40(-5.23%)