Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	10.05	10.10	9.860	10.09	720,600	+0.04(+0.40%)
Jun 29, 2004	9.590	10.05	9.530	10.05	523,500	+0.55(+5.79%)
Jun 28, 2004	9.769	9.790	9.370	9.500	322,000	-0.42(-4.23%)
Jun 25, 2004	9.490	9.970	9.440	9.920	1,033,500	+0.38(+3.98%)
Jun 24, 2004	9.490	9.600	9.180	9.540	468,000	+0.19(+2.03%)
Jun 23, 2004	8.700	9.510	8.530	9.350	422,300	+0.66(+7.59%)
Jun 22, 2004	8.730	8.750	8.530	8.690	306,500	-0.09(-1.03%)
Jun 21, 2004	8.570	8.840	8.530	8.780	304,300	+0.21(+2.45%)
Jun 18, 2004	8.510	8.740	8.380	8.570	347,400	-0.08(-0.92%)
Jun 17, 2004	8.780	8.780	8.460	8.650	294,500	-0.13(-1.48%)
Jun 16, 2004	8.490	8.780	8.480	8.780	308,600	+0.28(+3.29%)
Jun 15, 2004	8.540	8.590	8.480	8.500	343,300	+0.01(+0.12%)
Jun 14, 2004	8.390	8.500	8.180	8.490	282,300	+0.11(+1.31%)
Jun 10, 2004	8.480	8.520	8.040	8.380	316,900	+0.08(+0.96%)
Jun 09, 2004	8.950	9.040	8.290	8.300	429,100	-0.69(-7.68%)
Jun 08, 2004	9.110	9.150	8.960	8.990	232,700	-0.12(-1.32%)
Jun 07, 2004	9.050	9.110	8.860	9.110	181,500	+0.06(+0.66%)
Jun 04, 2004	9.050	9.200	8.860	9.050	154,600	+0.02(+0.22%)
Jun 03, 2004	9.100	9.200	8.830	9.030	212,500	-0.11(-1.20%)
Jun 02, 2004	8.970	9.200	8.970	9.140	194,800	+0.16(+1.78%)
Jun 01, 2004	9.230	9.240	8.960	8.980	313,400	-0.23(-2.50%)
May 28, 2004	9.120	9.250	9.100	9.210	98,300	+0.04(+0.44%)
May 27, 2004	9.310	9.500	9.090	9.170	200,500	-0.19(-2.03%)
May 26, 2004	9.260	9.390	9.120	9.360	186,500	+0.06(+0.65%)
May 25, 2004	9.050	9.440	9.030	9.300	282,200	+0.21(+2.31%)
May 24, 2004	9.150	9.300	9.000	9.090	330,300	-0.06(-0.66%)
May 21, 2004	9.200	9.210	8.950	9.150	311,300	+0.13(+1.44%)
May 20, 2004	9.000	9.120	8.900	9.020	226,600	-0.03(-0.33%)
May 19, 2004	9.150	9.240	8.950	9.050	376,500	+0.01(+0.11%)
May 18, 2004	9.010	9.200	8.800	9.040	283,100	+0.18(+2.03%)
May 17, 2004	9.000	9.130	8.750	8.860	448,100	-0.15(-1.66%)
May 14, 2004	9.070	9.290	8.970	9.010	406,500	-0.12(-1.31%)
May 13, 2004	9.210	10.00	9.050	9.130	362,300	-0.18(-1.93%)
May 12, 2004	9.260	9.500	8.840	9.310	530,600	-0.13(-1.38%)
May 11, 2004	9.300	9.900	9.300	9.440	468,200	+0.17(+1.83%)
May 10, 2004	9.270	9.510	9.010	9.270	657,000	-0.20(-2.12%)
May 07, 2004	9.650	10.64	9.420	9.471	796,300	-0.25(-2.56%)
May 06, 2004	10.00	10.00	9.650	9.720	415,800	-0.28(-2.80%)
May 05, 2004	9.670	10.20	9.650	10.00	414,500	+0.14(+1.42%)
May 04, 2004	9.680	10.00	9.610	9.860	420,700	+0.10(+1.02%)
May 03, 2004	9.130	10.00	9.100	9.760	733,400	+0.67(+7.37%)
Apr 30, 2004	9.920	10.08	9.040	9.090	481,300	-0.76(-7.72%)
Apr 29, 2004	9.970	10.04	9.600	9.850	592,700	-0.08(-0.81%)
Apr 28, 2004	10.26	10.26	9.820	9.930	579,900	-0.29(-2.84%)
Apr 27, 2004	9.990	10.36	9.920	10.22	509,500	+0.24(+2.40%)
Apr 26, 2004	9.770	10.11	9.650	9.980	353,900	+0.32(+3.31%)
Apr 23, 2004	9.780	9.920	9.500	9.660	242,000	-0.07(-0.72%)
Apr 22, 2004	9.600	10.02	9.600	9.730	544,000	+0.18(+1.88%)
Apr 21, 2004	9.200	9.700	8.990	9.550	257,400	+0.42(+4.60%)
Apr 20, 2004	9.500	9.710	8.990	9.130	482,400	-0.54(-5.58%)
Apr 19, 2004	9.100	9.750	9.070	9.670	665,400	+0.45(+4.88%)
Apr 16, 2004	8.900	9.300	8.730	9.220	244,000	+0.35(+3.95%)
Apr 15, 2004	8.790	9.080	8.730	8.870	276,000	+0.13(+1.49%)
Apr 14, 2004	8.990	9.090	8.550	8.740	165,200	-0.09(-1.02%)
Apr 13, 2004	9.050	9.320	8.830	8.830	261,400	-0.31(-3.39%)
Apr 12, 2004	8.810	9.280	8.810	9.140	264,800	+0.26(+2.93%)
Apr 08, 2004	9.100	9.200	8.760	8.880	162,400	-0.22(-2.42%)
Apr 07, 2004	9.040	9.140	8.840	9.100	383,000	+0.06(+0.66%)
Apr 06, 2004	9.370	9.500	9.020	9.040	200,200	-0.39(-4.14%)
Apr 05, 2004	9.000	9.490	8.960	9.430	381,700	+0.34(+3.74%)
Apr 02, 2004	8.800	9.090	8.800	9.090	691,300	+0.30(+3.41%)