Incyte Corp (NQ: INCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	6.750	6.910	6.700	6.830	415,000	+0.06(+0.89%)
Aug 30, 2004	6.900	7.060	6.750	6.770	727,600	-0.33(-4.65%)
Aug 27, 2004	7.150	7.200	6.970	7.100	1,693,700	+0.38(+5.65%)
Aug 26, 2004	6.950	7.000	6.700	6.720	531,500	-0.25(-3.59%)
Aug 25, 2004	6.600	6.970	6.500	6.970	900,200	+0.32(+4.81%)
Aug 24, 2004	6.520	6.670	6.480	6.650	197,300	+0.26(+4.07%)
Aug 23, 2004	6.850	6.850	6.370	6.390	291,600	-0.30(-4.48%)
Aug 20, 2004	6.330	6.750	6.250	6.690	533,600	+0.44(+7.04%)
Aug 19, 2004	6.260	6.550	6.190	6.250	813,100	-0.03(-0.48%)
Aug 18, 2004	5.990	6.330	5.960	6.280	433,400	+0.36(+6.08%)
Aug 17, 2004	5.840	5.930	5.750	5.920	466,300	+0.22(+3.86%)
Aug 16, 2004	5.460	5.830	5.460	5.700	503,900	+0.21(+3.83%)
Aug 13, 2004	5.538	5.580	5.400	5.490	515,100	+0.04(+0.73%)
Aug 12, 2004	5.850	5.920	5.450	5.450	2,311,900	-0.50(-8.40%)
Aug 11, 2004	5.590	5.970	5.450	5.950	335,300	+0.22(+3.84%)
Aug 10, 2004	5.640	5.790	5.473	5.730	844,000	+0.13(+2.32%)
Aug 09, 2004	5.580	5.770	5.550	5.600	252,500	+0.00(+0.00%)
Aug 06, 2004	5.800	5.890	5.530	5.600	410,400	-0.21(-3.61%)
Aug 05, 2004	6.380	6.400	5.800	5.810	1,283,500	-0.27(-4.44%)
Aug 04, 2004	5.850	6.140	5.520	6.080	672,000	+0.23(+3.93%)
Aug 03, 2004	6.010	6.290	5.850	5.850	541,063	-0.19(-3.15%)
Aug 02, 2004	6.300	6.310	5.820	6.040	545,700	-0.09(-1.47%)
Jul 30, 2004	5.900	6.290	5.850	6.130	492,100	+0.22(+3.72%)
Jul 29, 2004	5.750	5.960	5.610	5.910	233,200	+0.17(+2.96%)
Jul 28, 2004	5.810	5.850	5.460	5.740	386,000	-0.02(-0.35%)
Jul 27, 2004	5.500	5.820	5.460	5.760	594,900	+0.26(+4.73%)
Jul 26, 2004	5.800	5.860	5.490	5.500	677,200	-0.32(-5.50%)
Jul 23, 2004	6.050	6.090	5.800	5.820	524,200	-0.36(-5.83%)
Jul 22, 2004	6.180	6.300	5.780	6.180	630,200	-0.09(-1.44%)
Jul 21, 2004	6.450	6.570	6.140	6.270	647,200	-0.23(-3.54%)
Jul 20, 2004	6.190	6.510	6.130	6.500	729,600	+0.23(+3.67%)
Jul 19, 2004	6.410	6.630	6.200	6.270	341,300	-0.08(-1.26%)
Jul 16, 2004	6.670	6.770	6.340	6.350	415,300	-0.35(-5.22%)
Jul 15, 2004	6.820	6.890	6.610	6.700	296,000	-0.06(-0.89%)
Jul 14, 2004	6.670	6.900	6.600	6.760	508,400	+0.06(+0.90%)
Jul 13, 2004	6.850	7.040	6.680	6.700	1,597,300	+0.24(+3.72%)
Jul 12, 2004	6.850	6.950	6.400	6.460	830,500	-0.34(-5.00%)
Jul 09, 2004	6.830	6.990	6.750	6.800	363,400	+0.06(+0.89%)
Jul 08, 2004	7.060	7.150	6.740	6.740	350,300	-0.33(-4.67%)
Jul 07, 2004	7.310	7.420	7.010	7.070	297,700	-0.15(-2.08%)
Jul 06, 2004	7.510	7.510	7.220	7.220	451,100	-0.40(-5.25%)
Jul 02, 2004	7.400	7.690	7.400	7.620	567,500	+0.16(+2.14%)
Jul 01, 2004	7.600	7.620	7.310	7.460	437,200	-0.18(-2.36%)
Jun 30, 2004	7.400	7.640	7.180	7.640	652,700	+0.24(+3.24%)
Jun 29, 2004	7.000	7.420	6.970	7.400	548,000	+0.38(+5.41%)
Jun 28, 2004	7.060	7.190	6.950	7.020	493,000	+0.06(+0.86%)
Jun 25, 2004	7.010	8.680	6.930	6.960	1,982,800	-0.14(-1.97%)
Jun 24, 2004	7.050	7.150	6.980	7.100	1,129,200	+0.05(+0.71%)
Jun 23, 2004	6.610	7.100	6.580	7.050	597,600	+0.41(+6.17%)
Jun 22, 2004	6.600	6.660	6.400	6.640	387,200	+0.04(+0.61%)
Jun 21, 2004	6.810	6.810	6.590	6.600	739,100	-0.11(-1.64%)
Jun 18, 2004	6.600	6.800	6.570	6.710	384,300	-0.03(-0.45%)
Jun 17, 2004	6.920	7.000	6.600	6.740	396,800	-0.25(-3.58%)
Jun 16, 2004	6.870	7.000	6.650	6.990	305,500	+0.19(+2.79%)
Jun 15, 2004	6.650	6.800	6.610	6.800	521,300	+0.20(+3.03%)
Jun 14, 2004	6.960	7.000	6.600	6.600	403,900	-0.33(-4.76%)
Jun 10, 2004	7.100	7.100	6.620	6.930	1,193,900	-0.07(-1.00%)
Jun 09, 2004	7.280	7.320	6.940	7.000	565,600	-0.29(-3.98%)
Jun 08, 2004	7.280	7.400	7.190	7.290	488,700	+0.04(+0.55%)
Jun 07, 2004	7.200	7.360	7.120	7.250	386,400	+0.05(+0.69%)
Jun 04, 2004	7.250	7.370	7.120	7.200	491,400	-0.05(-0.69%)
Jun 03, 2004	7.480	7.480	7.140	7.250	568,400	-0.23(-3.07%)
Jun 02, 2004	7.190	7.480	7.110	7.480	414,100	+0.31(+4.32%)