Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	7.250	7.790	7.250	7.430	284,337	+0.11(+1.50%)
Oct 30, 2003	7.480	7.690	7.320	7.320	142,975	-0.16(-2.14%)
Oct 29, 2003	7.260	7.500	7.170	7.480	168,383	+0.02(+0.27%)
Oct 28, 2003	7.436	7.600	7.200	7.460	180,323	+0.05(+0.67%)
Oct 27, 2003	7.400	7.600	7.170	7.410	156,200	+0.21(+2.92%)
Oct 24, 2003	7.220	7.780	7.100	7.200	276,400	+0.05(+0.70%)
Oct 23, 2003	7.230	7.390	7.120	7.150	274,600	-0.11(-1.52%)
Oct 22, 2003	7.810	7.810	7.230	7.260	250,100	-0.55(-7.04%)
Oct 21, 2003	7.300	7.890	7.200	7.810	204,880	+0.46(+6.26%)
Oct 20, 2003	7.400	7.530	7.150	7.350	205,901	+0.05(+0.68%)
Oct 17, 2003	7.700	7.750	7.180	7.300	176,291	-0.36(-4.70%)
Oct 16, 2003	7.700	7.766	7.550	7.660	80,968	-0.04(-0.52%)
Oct 15, 2003	8.130	8.210	7.480	7.700	204,059	-0.42(-5.17%)
Oct 14, 2003	7.960	8.150	7.880	8.120	210,388	+0.15(+1.88%)
Oct 13, 2003	7.820	8.140	7.674	7.970	130,323	+0.16(+2.05%)
Oct 10, 2003	7.800	8.000	7.470	7.810	197,907	+0.07(+0.90%)
Oct 09, 2003	7.730	7.970	7.400	7.740	200,541	-0.01(-0.13%)
Oct 08, 2003	7.890	7.890	7.550	7.750	225,284	-0.20(-2.52%)
Oct 07, 2003	7.900	8.000	7.500	7.950	207,339	+0.00(+0.00%)
Oct 06, 2003	7.890	7.950	7.600	7.950	128,463	+0.16(+2.05%)
Oct 03, 2003	7.710	8.000	7.690	7.790	214,727	+0.00(+0.00%)
Oct 02, 2003	7.510	7.840	7.510	7.790	204,060	+0.20(+2.64%)
Oct 01, 2003	7.160	7.630	7.050	7.590	247,721	+0.45(+6.30%)
Sep 30, 2003	7.345	7.500	7.000	7.140	274,721	-0.14(-1.92%)
Sep 29, 2003	7.000	7.500	7.000	7.280	206,522	+0.28(+4.00%)
Sep 26, 2003	7.630	7.630	6.990	7.000	256,707	-0.49(-6.54%)
Sep 25, 2003	7.620	7.990	7.050	7.490	381,041	-0.09(-1.19%)
Sep 24, 2003	8.050	8.140	7.580	7.580	233,785	-0.47(-5.84%)
Sep 23, 2003	7.850	8.150	7.800	8.050	219,122	+0.18(+2.29%)
Sep 22, 2003	8.500	8.500	7.840	7.870	313,228	-0.55(-6.53%)
Sep 19, 2003	8.350	8.520	7.950	8.420	240,483	+0.26(+3.19%)
Sep 18, 2003	8.260	8.280	8.110	8.160	110,965	-0.11(-1.33%)
Sep 17, 2003	8.250	8.510	8.250	8.270	154,439	-0.05(-0.60%)
Sep 16, 2003	8.200	8.410	8.030	8.320	272,074	+0.20(+2.46%)
Sep 15, 2003	8.150	8.600	8.010	8.120	393,200	+0.23(+2.92%)
Sep 12, 2003	7.680	7.940	7.580	7.890	167,700	+0.15(+1.94%)
Sep 11, 2003	7.525	7.800	7.480	7.740	164,600	+0.20(+2.65%)
Sep 10, 2003	8.060	8.060	7.400	7.540	306,000	-0.56(-6.93%)
Sep 09, 2003	8.000	8.150	7.790	8.101	216,100	+0.11(+1.39%)
Sep 08, 2003	7.469	8.000	7.420	7.990	391,400	+0.54(+7.25%)
Sep 05, 2003	7.840	7.840	7.420	7.450	127,298	-0.39(-4.97%)
Sep 04, 2003	7.490	7.940	7.480	7.840	217,100	+0.34(+4.53%)
Sep 03, 2003	7.430	7.600	7.390	7.500	298,500	+0.10(+1.35%)
Sep 02, 2003	7.200	7.400	7.160	7.400	206,200	+0.15(+2.07%)
Aug 29, 2003	7.460	7.460	7.250	7.250	85,400	-0.25(-3.33%)
Aug 28, 2003	7.420	7.500	7.030	7.500	149,700	+0.11(+1.49%)
Aug 27, 2003	7.180	7.470	7.170	7.390	180,900	+0.16(+2.21%)
Aug 26, 2003	7.190	7.350	6.850	7.230	151,800	+0.04(+0.56%)
Aug 25, 2003	7.150	7.280	6.900	7.190	235,000	+0.00(+0.00%)
Aug 22, 2003	7.500	7.650	7.150	7.190	229,900	-0.31(-4.13%)
Aug 21, 2003	7.740	7.780	7.450	7.500	218,700	-0.24(-3.10%)
Aug 20, 2003	7.310	7.770	7.300	7.740	199,300	+0.35(+4.74%)
Aug 19, 2003	7.400	7.560	7.330	7.390	296,200	+0.01(+0.14%)
Aug 18, 2003	7.040	7.400	6.950	7.380	223,900	+0.34(+4.83%)
Aug 15, 2003	6.730	7.100	6.730	7.040	146,900	+0.31(+4.61%)
Aug 14, 2003	6.640	7.040	5.990	6.730	523,700	-0.04(-0.59%)
Aug 13, 2003	6.850	6.900	6.630	6.770	151,800	+0.05(+0.74%)
Aug 12, 2003	6.060	6.770	6.060	6.720	542,100	+0.41(+6.50%)
Aug 11, 2003	6.190	6.580	6.071	6.310	265,900	+0.16(+2.60%)
Aug 08, 2003	6.400	6.500	6.100	6.150	220,500	-0.19(-3.00%)
Aug 07, 2003	6.800	7.000	6.190	6.340	568,700	-0.47(-6.90%)
Aug 06, 2003	7.200	7.570	6.610	6.810	459,800	-0.38(-5.29%)
Aug 05, 2003	7.560	7.850	7.170	7.190	313,600	-0.36(-4.77%)
Aug 04, 2003	7.690	7.970	7.260	7.550	340,700	-0.14(-1.82%)