Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	5.040	5.140	4.900	4.940	405,200	-0.10(-1.98%)
Oct 30, 2002	5.190	5.240	4.800	5.040	793,200	-0.02(-0.40%)
Oct 29, 2002	5.900	5.900	4.850	5.060	3,925,400	+1.48(+41.34%)
Oct 28, 2002	3.480	3.660	3.460	3.580	226,100	+0.18(+5.29%)
Oct 25, 2002	3.510	3.600	3.350	3.400	263,015	-0.15(-4.23%)
Oct 24, 2002	3.840	3.840	3.480	3.550	300,492	-0.35(-8.95%)
Oct 23, 2002	3.950	4.060	3.600	3.899	140,600	-0.10(-2.52%)
Oct 22, 2002	4.250	4.250	3.987	4.000	64,200	-0.25(-5.88%)
Oct 21, 2002	3.850	4.260	3.790	4.250	111,100	+0.51(+13.64%)
Oct 18, 2002	4.120	4.450	3.480	3.740	180,900	-0.24(-6.03%)
Oct 17, 2002	3.700	4.140	3.700	3.980	181,800	+0.32(+8.74%)
Oct 16, 2002	3.600	3.790	3.410	3.660	209,120	+0.07(+1.95%)
Oct 15, 2002	3.439	3.880	3.350	3.590	379,900	+0.23(+7.00%)
Oct 14, 2002	3.300	3.650	3.250	3.355	373,296	+0.15(+4.84%)
Oct 11, 2002	3.100	3.590	3.100	3.200	400,810	+0.05(+1.59%)
Oct 10, 2002	3.090	3.230	3.000	3.150	465,950	+0.13(+4.30%)
Oct 09, 2002	3.000	3.200	2.950	3.020	455,600	-0.03(-0.98%)
Oct 08, 2002	3.100	3.350	2.950	3.050	536,700	-0.03(-0.94%)
Oct 07, 2002	3.100	3.450	3.000	3.079	350,200	+0.03(+0.95%)
Oct 04, 2002	3.700	3.800	2.960	3.050	537,329	-0.66(-17.79%)
Oct 03, 2002	4.000	4.050	3.700	3.710	192,600	-0.25(-6.31%)
Oct 02, 2002	4.250	4.260	3.950	3.960	335,720	-0.29(-6.82%)
Oct 01, 2002	4.490	4.500	4.050	4.250	258,263	-0.70(-14.14%)
Sep 30, 2002	3.950	4.950	3.800	4.950	570,100	+0.97(+24.37%)
Sep 27, 2002	3.970	4.100	3.880	3.980	122,200	+0.01(+0.25%)
Sep 26, 2002	4.230	4.230	3.700	3.970	195,300	-0.04(-1.02%)
Sep 25, 2002	4.000	4.200	3.941	4.011	130,800	+0.06(+1.54%)
Sep 24, 2002	3.990	4.200	3.860	3.950	200,696	-0.04(-1.00%)
Sep 23, 2002	3.500	4.160	3.500	3.990	351,800	+0.14(+3.64%)
Sep 20, 2002	4.400	4.640	3.800	3.850	405,656	-0.47(-10.88%)
Sep 19, 2002	4.440	4.500	4.170	4.320	188,300	-0.19(-4.21%)
Sep 18, 2002	4.200	4.760	4.170	4.510	117,400	+0.27(+6.37%)
Sep 17, 2002	4.650	4.900	4.200	4.240	202,700	-0.28(-6.19%)
Sep 16, 2002	4.850	4.900	4.480	4.520	117,414	-0.38(-7.76%)
Sep 13, 2002	4.700	4.900	4.570	4.900	75,800	+0.15(+3.16%)
Sep 12, 2002	4.900	4.900	4.650	4.750	116,200	-0.05(-1.04%)
Sep 11, 2002	5.120	5.130	4.720	4.800	54,700	-0.18(-3.61%)
Sep 10, 2002	4.930	5.000	4.690	4.980	102,284	+0.11(+2.26%)
Sep 09, 2002	4.990	5.000	4.740	4.870	113,572	-0.13(-2.60%)
Sep 06, 2002	4.801	5.110	4.720	5.000	108,900	+0.25(+5.26%)
Sep 05, 2002	4.840	4.850	4.560	4.750	73,000	-0.10(-2.06%)
Sep 04, 2002	4.650	5.000	4.550	4.850	181,634	+0.20(+4.30%)
Sep 03, 2002	4.950	4.960	4.510	4.650	115,790	-0.29(-5.87%)
Aug 30, 2002	4.650	4.950	4.650	4.940	161,345	+0.13(+2.70%)
Aug 29, 2002	4.720	4.920	4.590	4.810	103,588	+0.18(+3.89%)
Aug 28, 2002	4.730	4.730	4.500	4.630	113,050	-0.12(-2.53%)
Aug 27, 2002	4.710	4.840	4.550	4.750	139,581	-0.08(-1.66%)
Aug 26, 2002	4.700	4.840	4.500	4.830	173,345	+0.13(+2.77%)
Aug 23, 2002	4.800	4.800	4.580	4.700	265,591	-0.10(-2.08%)
Aug 22, 2002	4.850	4.950	4.350	4.800	3,135,900	-0.10(-2.04%)
Aug 21, 2002	4.851	4.970	4.850	4.900	152,085	+0.05(+1.03%)
Aug 20, 2002	4.970	5.000	4.750	4.850	15,960,000	-0.15(-3.00%)
Aug 16, 2002	4.970	5.100	4.700	5.000	301,284	+0.03(+0.60%)
Aug 15, 2002	5.150	5.250	4.710	4.970	209,720	-0.05(-1.00%)
Aug 14, 2002	5.050	5.200	4.600	5.020	399,400	+0.05(+1.01%)
Aug 13, 2002	5.100	5.350	4.810	4.970	601,170	-0.20(-3.87%)
Aug 12, 2002	5.240	5.380	4.800	5.170	87,398	+0.14(+2.78%)
Aug 07, 2002	5.300	5.480	4.730	5.030	333,800	-0.45(-8.21%)
Aug 06, 2002	5.310	5.500	5.110	5.480	292,900	+0.45(+8.95%)
Aug 05, 2002	5.490	5.580	4.770	5.030	255,600	-0.27(-5.09%)
Aug 02, 2002	5.600	5.750	4.990	5.300	204,411	-0.21(-3.81%)