Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	7.430	7.620	7.320	7.430	255,917	+0.06(+0.81%)
Jun 29, 2005	7.400	7.450	7.270	7.370	260,023	-0.03(-0.41%)
Jun 28, 2005	7.380	7.410	7.170	7.400	336,597	+0.10(+1.37%)
Jun 27, 2005	7.520	7.540	7.080	7.300	249,933	-0.16(-2.14%)
Jun 24, 2005	7.500	7.680	7.280	7.460	786,173	-0.05(-0.67%)
Jun 23, 2005	7.680	7.840	7.500	7.510	207,055	-0.23(-2.97%)
Jun 22, 2005	7.959	8.000	7.618	7.740	241,564	-0.12(-1.53%)
Jun 21, 2005	7.850	8.000	7.790	7.860	242,354	+0.07(+0.90%)
Jun 20, 2005	7.440	7.960	7.360	7.790	327,728	+0.35(+4.70%)
Jun 17, 2005	7.750	7.850	7.440	7.440	622,900	-0.28(-3.63%)
Jun 16, 2005	7.480	7.750	7.410	7.720	328,823	+0.32(+4.32%)
Jun 15, 2005	7.300	7.470	7.200	7.400	306,492	+0.08(+1.09%)
Jun 14, 2005	7.270	7.330	7.100	7.320	320,708	+0.13(+1.81%)
Jun 13, 2005	7.080	7.190	6.960	7.190	309,552	+0.26(+3.75%)
Jun 10, 2005	7.000	7.000	6.839	6.930	157,929	-0.05(-0.72%)
Jun 09, 2005	6.790	7.000	6.620	6.980	255,828	+0.19(+2.80%)
Jun 08, 2005	7.150	7.180	6.700	6.790	298,120	-0.34(-4.77%)
Jun 07, 2005	7.190	7.300	7.060	7.130	303,652	-0.02(-0.28%)
Jun 06, 2005	7.230	7.300	7.050	7.150	303,350	+0.00(+0.00%)
Jun 03, 2005	7.390	7.700	7.020	7.150	1,020,607	+0.04(+0.56%)
Jun 02, 2005	7.130	7.250	7.050	7.110	188,034	-0.10(-1.39%)
Jun 01, 2005	7.050	7.210	6.980	7.210	194,658	+0.19(+2.71%)
May 31, 2005	7.260	7.290	6.980	7.020	202,363	-0.19(-2.64%)
May 27, 2005	7.160	7.300	7.120	7.210	204,704	+0.01(+0.14%)
May 26, 2005	7.120	7.200	7.100	7.200	172,664	+0.12(+1.69%)
May 25, 2005	7.490	7.490	7.030	7.080	234,158	-0.33(-4.45%)
May 24, 2005	7.450	7.530	7.350	7.410	225,400	-0.02(-0.27%)
May 23, 2005	7.250	7.430	7.230	7.430	272,331	+0.27(+3.77%)
May 20, 2005	7.370	7.630	7.080	7.160	333,999	-0.19(-2.59%)
May 19, 2005	7.390	7.600	7.240	7.350	319,104	+0.00(+0.00%)
May 18, 2005	7.330	7.500	7.250	7.350	302,000	+0.06(+0.82%)
May 17, 2005	7.510	7.600	7.200	7.290	323,550	-0.21(-2.80%)
May 16, 2005	7.520	7.570	7.280	7.500	317,258	+0.07(+0.94%)
May 13, 2005	7.880	7.920	7.330	7.430	464,973	-0.39(-4.99%)
May 12, 2005	8.000	8.040	7.770	7.820	316,712	-0.12(-1.51%)
May 11, 2005	8.100	8.140	7.730	7.940	765,862	-0.04(-0.50%)
May 10, 2005	8.340	8.570	7.690	7.980	1,395,058	+0.40(+5.28%)
May 09, 2005	7.490	7.580	7.310	7.580	553,845	+0.13(+1.74%)
May 06, 2005	7.500	7.530	7.310	7.450	553,374	-0.03(-0.40%)
May 05, 2005	7.100	7.480	7.070	7.480	642,218	+0.33(+4.62%)
May 04, 2005	6.950	7.200	6.690	7.150	445,863	+0.29(+4.23%)
May 03, 2005	6.890	6.990	6.730	6.860	259,191	-0.05(-0.72%)
May 02, 2005	6.880	7.070	6.830	6.910	284,032	+0.06(+0.88%)
Apr 29, 2005	6.840	6.950	6.700	6.850	326,700	-0.02(-0.29%)
Apr 28, 2005	7.100	7.120	6.860	6.870	233,469	-0.21(-2.97%)
Apr 27, 2005	7.040	7.180	6.940	7.080	106,755	-0.05(-0.70%)
Apr 26, 2005	7.230	7.260	6.760	7.130	426,172	-0.07(-0.97%)
Apr 25, 2005	7.090	7.240	7.050	7.200	335,577	+0.07(+0.98%)
Apr 22, 2005	7.160	7.160	7.030	7.130	409,897	-0.03(-0.42%)
Apr 21, 2005	7.150	7.210	7.070	7.160	551,016	+0.05(+0.70%)
Apr 20, 2005	7.220	7.260	7.090	7.110	246,772	-0.09(-1.25%)
Apr 19, 2005	7.200	7.390	6.980	7.200	451,156	-0.04(-0.55%)
Apr 18, 2005	7.150	7.270	7.000	7.240	373,458	+0.05(+0.70%)
Apr 15, 2005	7.260	7.670	7.150	7.190	206,300	-0.02(-0.28%)
Apr 14, 2005	7.300	7.500	7.210	7.210	216,546	-0.12(-1.64%)
Apr 13, 2005	7.290	7.360	7.200	7.330	440,376	+0.07(+0.96%)
Apr 12, 2005	7.100	7.340	6.900	7.260	315,142	+0.11(+1.54%)
Apr 11, 2005	7.130	7.330	7.070	7.150	257,578	-0.04(-0.56%)
Apr 08, 2005	7.200	7.310	7.110	7.190	248,532	-0.03(-0.42%)
Apr 07, 2005	7.020	7.320	6.970	7.220	334,405	+0.20(+2.85%)
Apr 06, 2005	6.680	7.030	6.620	7.020	432,981	+0.37(+5.56%)
Apr 05, 2005	6.820	6.950	6.600	6.650	602,648	-0.09(-1.34%)
Apr 04, 2005	6.720	6.850	6.530	6.740	263,160	+0.04(+0.60%)