Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	7.100	7.280	6.650	6.890	1,060,500	-0.23(-3.23%)
Jun 27, 2003	7.110	7.350	7.100	7.120	288,757	-0.05(-0.70%)
Jun 26, 2003	7.330	7.330	7.110	7.170	396,900	-0.02(-0.26%)
Jun 25, 2003	7.100	7.360	6.930	7.189	361,000	-0.04(-0.57%)
Jun 24, 2003	7.130	7.500	7.130	7.230	289,800	-0.09(-1.23%)
Jun 23, 2003	7.110	7.320	7.000	7.320	880,700	+0.21(+2.95%)
Jun 20, 2003	7.460	7.500	7.100	7.110	2,430,300	-0.19(-2.60%)
Jun 19, 2003	7.990	8.000	7.130	7.300	1,220,200	-0.75(-9.32%)
Jun 18, 2003	8.400	8.470	8.000	8.050	247,100	-0.22(-2.66%)
Jun 17, 2003	8.800	8.950	8.220	8.270	278,900	-0.43(-4.94%)
Jun 16, 2003	8.700	9.400	8.390	8.700	353,400	-0.10(-1.15%)
Jun 13, 2003	8.640	9.200	8.530	8.801	425,800	-0.58(-6.17%)
Jun 12, 2003	8.800	9.750	8.660	9.380	822,400	+0.60(+6.83%)
Jun 11, 2003	7.750	8.780	7.700	8.780	878,300	+1.15(+15.07%)
Jun 10, 2003	8.020	8.280	7.510	7.630	257,900	-0.25(-3.21%)
Jun 09, 2003	7.660	8.200	7.669	7.883	165,279	+0.22(+2.91%)
Jun 06, 2003	8.420	9.070	7.320	7.660	548,600	-0.61(-7.38%)
Jun 05, 2003	7.390	8.350	7.390	8.270	313,200	+0.85(+11.46%)
Jun 04, 2003	7.150	7.610	7.150	7.420	369,500	+0.14(+1.92%)
Jun 03, 2003	7.820	7.820	7.140	7.280	554,600	-0.66(-8.31%)
Jun 02, 2003	8.160	8.890	7.840	7.940	518,900	-0.13(-1.61%)
May 30, 2003	8.100	8.170	7.580	8.070	830,400	-0.02(-0.25%)
May 29, 2003	8.050	8.170	8.000	8.090	347,600	+0.06(+0.75%)
May 28, 2003	8.130	8.150	7.950	8.030	385,300	+0.00(+0.00%)
May 27, 2003	8.180	8.300	7.950	8.030	518,900	-0.04(-0.50%)
May 23, 2003	7.920	8.140	7.870	8.070	505,400	+0.17(+2.15%)
May 22, 2003	7.570	7.910	7.480	7.900	364,800	+0.26(+3.40%)
May 21, 2003	7.540	7.680	7.350	7.640	276,400	+0.08(+1.06%)
May 20, 2003	7.240	7.570	7.240	7.560	181,200	+0.29(+3.99%)
May 19, 2003	7.710	8.000	7.200	7.270	327,700	-0.41(-5.34%)
May 16, 2003	7.720	8.000	7.620	7.680	319,100	-0.32(-4.00%)
May 15, 2003	7.940	8.100	7.870	8.000	236,100	+0.02(+0.25%)
May 14, 2003	7.740	8.090	7.740	7.980	330,100	+0.11(+1.40%)
May 13, 2003	7.820	7.900	7.690	7.870	286,800	-0.03(-0.38%)
May 12, 2003	7.630	8.000	7.630	7.900	193,800	+0.26(+3.40%)
May 09, 2003	7.710	7.850	7.590	7.640	201,110	-0.11(-1.42%)
May 08, 2003	8.330	8.390	7.750	7.750	252,200	-0.58(-6.96%)
May 07, 2003	8.370	8.690	8.230	8.330	108,600	-0.15(-1.77%)
May 06, 2003	9.370	9.410	8.390	8.480	910,700	-0.74(-8.03%)
May 05, 2003	8.430	9.370	8.390	9.220	524,600	+0.60(+6.96%)
May 02, 2003	8.520	8.750	8.460	8.620	287,300	+0.01(+0.12%)
May 01, 2003	8.490	8.650	8.390	8.610	295,200	+0.09(+1.07%)
Apr 30, 2003	8.250	8.520	8.120	8.519	304,200	+0.27(+3.26%)
Apr 29, 2003	8.100	8.600	8.000	8.250	565,700	+0.16(+1.98%)
Apr 28, 2003	7.700	8.100	7.670	8.090	141,500	+0.41(+5.34%)
Apr 25, 2003	7.720	7.900	7.650	7.680	87,100	-0.03(-0.39%)
Apr 24, 2003	7.960	8.000	7.560	7.710	213,800	-0.26(-3.26%)
Apr 23, 2003	7.480	8.000	7.460	7.970	301,700	+0.47(+6.27%)
Apr 22, 2003	7.370	7.510	7.250	7.500	246,600	+0.10(+1.35%)
Apr 21, 2003	7.290	7.420	7.290	7.400	104,100	+0.10(+1.37%)
Apr 17, 2003	7.240	7.370	6.960	7.300	90,800	+0.14(+1.96%)
Apr 16, 2003	7.460	7.470	6.850	7.160	132,600	-0.26(-3.50%)
Apr 15, 2003	7.400	7.450	7.100	7.420	180,600	-0.05(-0.67%)
Apr 14, 2003	7.470	7.500	7.260	7.470	113,800	-0.13(-1.71%)
Apr 11, 2003	7.120	7.600	7.010	7.600	388,000	+0.06(+0.80%)
Apr 10, 2003	7.120	7.540	7.010	7.540	101,500	+0.42(+5.90%)
Apr 09, 2003	7.540	7.560	7.000	7.120	317,600	-0.42(-5.57%)
Apr 08, 2003	7.060	7.540	6.960	7.540	91,100	+0.41(+5.75%)
Apr 07, 2003	7.160	7.550	7.030	7.130	161,200	+0.06(+0.85%)
Apr 04, 2003	7.140	7.350	7.070	7.070	112,300	-0.17(-2.35%)
Apr 03, 2003	7.350	7.350	6.900	7.240	183,500	+0.16(+2.26%)
Apr 02, 2003	6.860	7.150	6.700	7.080	152,500	+0.36(+5.34%)