Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	7.500	7.850	7.400	7.730	450,158	+0.33(+4.46%)
Oct 28, 2005	7.440	7.530	7.260	7.400	375,809	+0.05(+0.68%)
Oct 27, 2005	7.740	7.750	7.310	7.350	279,061	-0.35(-4.55%)
Oct 26, 2005	7.880	8.000	7.650	7.700	346,874	-0.16(-2.04%)
Oct 25, 2005	7.700	7.920	7.610	7.860	408,774	+0.08(+1.03%)
Oct 24, 2005	7.280	7.780	7.270	7.780	319,285	+0.51(+7.02%)
Oct 21, 2005	7.289	7.500	7.250	7.270	350,770	+0.02(+0.28%)
Oct 20, 2005	7.500	7.510	7.160	7.250	234,729	-0.09(-1.23%)
Oct 19, 2005	7.230	7.360	7.070	7.340	400,294	+0.06(+0.82%)
Oct 18, 2005	7.400	7.410	7.082	7.280	164,434	-0.10(-1.36%)
Oct 17, 2005	7.490	7.640	7.220	7.380	152,106	-0.09(-1.20%)
Oct 14, 2005	7.310	7.510	7.120	7.470	215,096	+0.20(+2.75%)
Oct 13, 2005	6.910	7.280	6.910	7.270	342,230	+0.31(+4.45%)
Oct 12, 2005	7.000	7.190	6.530	6.960	937,069	-0.06(-0.85%)
Oct 11, 2005	7.440	7.450	7.020	7.020	395,298	-0.21(-2.90%)
Oct 10, 2005	7.270	7.390	7.190	7.230	110,062	+0.02(+0.28%)
Oct 07, 2005	7.190	7.490	7.160	7.210	251,445	+0.03(+0.42%)
Oct 06, 2005	7.440	7.550	7.170	7.180	420,018	-0.22(-2.97%)
Oct 05, 2005	7.760	7.820	7.400	7.400	316,318	-0.42(-5.37%)
Oct 04, 2005	7.930	8.160	7.820	7.820	293,912	-0.11(-1.39%)
Oct 03, 2005	7.670	7.970	7.600	7.930	325,673	+0.28(+3.66%)
Sep 30, 2005	7.480	7.670	7.440	7.650	250,395	+0.13(+1.73%)
Sep 29, 2005	7.470	7.530	7.310	7.520	196,067	+0.07(+0.94%)
Sep 28, 2005	7.470	7.560	7.340	7.450	224,988	-0.01(-0.13%)
Sep 27, 2005	7.400	7.530	7.310	7.460	251,629	+0.03(+0.40%)
Sep 26, 2005	7.450	7.500	7.310	7.430	226,168	+0.07(+0.95%)
Sep 23, 2005	7.360	7.380	7.210	7.360	165,050	+0.03(+0.41%)
Sep 22, 2005	7.330	7.410	7.100	7.330	208,628	+0.18(+2.52%)
Sep 21, 2005	7.310	7.380	7.150	7.150	206,186	-0.21(-2.85%)
Sep 20, 2005	7.550	7.720	7.310	7.360	246,902	-0.16(-2.13%)
Sep 19, 2005	7.660	7.780	7.480	7.520	148,864	-0.12(-1.57%)
Sep 16, 2005	7.560	7.720	7.530	7.640	549,543	+0.15(+2.00%)
Sep 15, 2005	7.610	7.740	7.420	7.490	236,063	-0.07(-0.93%)
Sep 14, 2005	7.890	7.920	7.560	7.560	242,300	-0.27(-3.45%)
Sep 13, 2005	8.030	8.060	7.750	7.830	284,138	-0.26(-3.21%)
Sep 12, 2005	8.110	8.140	8.000	8.090	233,371	-0.04(-0.49%)
Sep 09, 2005	8.030	8.130	7.840	8.130	259,449	+0.13(+1.63%)
Sep 08, 2005	7.860	8.010	7.810	8.000	352,071	+0.10(+1.27%)
Sep 07, 2005	7.850	7.980	7.750	7.900	357,158	+0.02(+0.25%)
Sep 06, 2005	7.860	7.930	7.690	7.880	805,359	+0.14(+1.81%)
Sep 02, 2005	7.850	8.040	7.680	7.740	407,317	-0.15(-1.90%)
Sep 01, 2005	7.550	7.900	7.550	7.890	346,699	+0.39(+5.20%)
Aug 31, 2005	7.570	7.600	7.460	7.500	723,574	+0.02(+0.27%)
Aug 30, 2005	7.570	7.700	7.460	7.480	571,683	-0.11(-1.45%)
Aug 29, 2005	7.570	7.720	7.450	7.590	318,693	+0.01(+0.13%)
Aug 26, 2005	7.660	7.670	7.580	7.580	210,240	-0.07(-0.92%)
Aug 25, 2005	7.630	7.840	7.590	7.650	223,967	-0.02(-0.26%)
Aug 24, 2005	7.730	7.790	7.570	7.670	379,793	-0.02(-0.26%)
Aug 23, 2005	7.670	7.770	7.600	7.690	511,659	+0.03(+0.39%)
Aug 22, 2005	7.650	7.710	7.550	7.660	277,528	+0.00(+0.00%)
Aug 19, 2005	7.790	7.790	7.630	7.660	402,400	-0.10(-1.29%)
Aug 18, 2005	7.750	7.820	7.680	7.760	681,066	+0.01(+0.13%)
Aug 17, 2005	7.820	7.900	7.640	7.750	789,462	-0.45(-5.49%)
Aug 16, 2005	8.220	8.340	8.090	8.200	404,905	-0.07(-0.85%)
Aug 15, 2005	8.010	8.330	8.000	8.270	394,315	+0.22(+2.73%)
Aug 12, 2005	8.300	8.300	7.950	8.050	283,790	-0.24(-2.89%)
Aug 11, 2005	8.200	8.310	8.040	8.290	313,673	+0.07(+0.85%)
Aug 10, 2005	8.370	8.390	8.050	8.220	488,901	-0.10(-1.20%)
Aug 09, 2005	8.520	8.560	7.890	8.320	866,755	-0.26(-3.03%)
Aug 08, 2005	8.800	8.970	8.550	8.580	299,688	-0.21(-2.39%)
Aug 05, 2005	8.850	8.990	8.750	8.790	345,959	-0.11(-1.24%)
Aug 04, 2005	9.170	9.270	8.870	8.900	301,259	-0.27(-2.94%)
Aug 03, 2005	9.200	9.322	9.110	9.170	285,431	-0.03(-0.33%)
Aug 02, 2005	9.190	9.370	9.070	9.200	692,272	+0.06(+0.66%)