Incyte Corp (NQ: INCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	8.440	8.640	8.320	8.640	1,016,100	+0.28(+3.35%)
Feb 26, 2004	8.180	8.400	7.950	8.360	896,800	+0.08(+0.97%)
Feb 25, 2004	8.060	8.320	8.020	8.280	562,400	+0.12(+1.47%)
Feb 24, 2004	7.920	8.280	7.800	8.160	1,378,700	+0.18(+2.26%)
Feb 23, 2004	8.250	8.400	7.850	7.980	2,020,300	-0.28(-3.39%)
Feb 20, 2004	8.240	8.410	8.100	8.260	1,018,400	-0.11(-1.31%)
Feb 19, 2004	8.450	8.520	8.230	8.370	1,683,800	+0.03(+0.36%)
Feb 18, 2004	8.370	8.500	8.280	8.340	3,790,600	-0.01(-0.12%)
Feb 17, 2004	8.230	8.470	8.230	8.350	3,599,500	+0.16(+1.95%)
Feb 13, 2004	8.490	8.550	8.100	8.190	5,872,100	-0.12(-1.44%)
Feb 12, 2004	8.580	8.600	8.000	8.310	4,546,300	-0.90(-9.77%)
Feb 11, 2004	9.420	9.700	9.050	9.210	1,155,500	-0.19(-2.02%)
Feb 10, 2004	9.100	9.410	8.910	9.400	715,200	+0.31(+3.41%)
Feb 09, 2004	9.150	9.250	8.550	9.090	1,456,300	+0.22(+2.48%)
Feb 06, 2004	8.800	8.960	8.590	8.870	756,000	+0.15(+1.72%)
Feb 05, 2004	8.760	9.200	8.720	8.720	701,300	-0.02(-0.23%)
Feb 04, 2004	9.500	9.500	8.550	8.740	1,110,700	-0.68(-7.22%)
Feb 03, 2004	9.130	10.24	9.100	9.420	1,605,100	-0.29(-2.99%)
Feb 02, 2004	9.930	10.24	9.600	9.710	1,758,100	+0.79(+8.86%)
Jan 30, 2004	8.680	9.140	8.620	8.920	496,200	+0.24(+2.76%)
Jan 29, 2004	8.880	9.370	8.200	8.680	1,198,600	-0.22(-2.47%)
Jan 28, 2004	9.410	9.550	8.770	8.900	369,200	-0.51(-5.42%)
Jan 27, 2004	9.800	9.910	9.290	9.410	559,700	-0.49(-4.95%)
Jan 26, 2004	9.130	9.990	9.130	9.900	818,600	+0.55(+5.88%)
Jan 23, 2004	8.830	9.350	8.830	9.350	528,800	+0.58(+6.61%)
Jan 22, 2004	9.300	9.530	8.770	8.770	464,200	-0.69(-7.29%)
Jan 21, 2004	9.460	9.640	9.000	9.460	429,000	-0.02(-0.21%)
Jan 20, 2004	9.460	9.530	9.020	9.480	567,800	+0.09(+0.96%)
Jan 16, 2004	8.930	9.440	8.900	9.390	645,500	+0.50(+5.62%)
Jan 15, 2004	9.540	9.690	8.630	8.890	957,468	-0.47(-5.02%)
Jan 14, 2004	8.680	9.410	8.540	9.360	1,086,749	+0.77(+8.96%)
Jan 13, 2004	8.510	8.650	8.120	8.590	828,496	+0.10(+1.18%)
Jan 12, 2004	8.600	8.850	8.390	8.490	1,029,415	-0.09(-1.05%)
Jan 09, 2004	8.200	8.750	7.910	8.580	1,226,197	+0.41(+5.02%)
Jan 08, 2004	7.710	8.210	7.650	8.170	948,189	+0.57(+7.50%)
Jan 07, 2004	7.370	7.700	7.199	7.600	610,854	+0.25(+3.40%)
Jan 06, 2004	7.110	7.610	7.110	7.350	658,200	+0.07(+0.96%)
Jan 05, 2004	6.860	7.350	6.860	7.280	639,100	+0.46(+6.74%)
Jan 02, 2004	6.770	7.000	6.770	6.820	311,800	-0.02(-0.29%)
Dec 31, 2003	6.840	7.000	6.540	6.840	643,100	-0.07(-1.01%)
Dec 30, 2003	6.800	6.930	6.620	6.910	283,412	+0.08(+1.17%)
Dec 29, 2003	6.520	6.910	6.470	6.830	413,145	+0.22(+3.33%)
Dec 26, 2003	6.650	6.690	6.550	6.610	75,925	-0.04(-0.60%)
Dec 24, 2003	6.600	6.720	6.360	6.650	158,929	+0.00(+0.00%)
Dec 23, 2003	6.480	6.680	6.370	6.650	318,246	+0.28(+4.40%)
Dec 22, 2003	6.120	6.390	6.030	6.370	309,914	+0.23(+3.75%)
Dec 19, 2003	6.610	6.620	6.090	6.140	371,761	-0.23(-3.61%)
Dec 18, 2003	6.200	6.490	6.070	6.370	328,649	+0.00(+0.00%)
Dec 17, 2003	6.420	6.490	6.120	6.370	200,400	-0.09(-1.39%)
Dec 16, 2003	5.570	6.490	5.570	6.460	378,872	+0.26(+4.19%)
Dec 15, 2003	6.600	6.780	6.090	6.200	525,877	-0.39(-5.92%)
Dec 12, 2003	6.430	6.619	6.300	6.590	324,178	+0.17(+2.65%)
Dec 11, 2003	5.910	6.420	5.860	6.420	460,200	+0.54(+9.18%)
Dec 10, 2003	5.990	6.210	5.770	5.880	487,998	-0.15(-2.49%)
Dec 09, 2003	6.200	6.320	5.910	6.030	655,886	-0.12(-1.95%)
Dec 08, 2003	6.240	6.410	6.050	6.150	495,684	-0.10(-1.60%)
Dec 05, 2003	6.600	6.650	6.260	6.250	440,979	-0.35(-5.30%)
Dec 04, 2003	6.410	6.640	6.300	6.600	581,455	+0.20(+3.12%)
Dec 03, 2003	7.060	7.090	6.350	6.400	606,636	-0.42(-6.16%)
Dec 02, 2003	6.530	7.270	6.530	6.820	1,521,723	+0.26(+3.96%)