Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	12.13	12.42	11.98	12.10	1,386,974	+0.10(+0.83%)
Jun 28, 2007	12.33	12.43	11.99	12.00	1,191,615	-0.38(-3.07%)
Jun 27, 2007	12.23	12.41	12.21	12.38	981,908	+0.03(+0.24%)
Jun 26, 2007	11.92	12.77	11.86	12.35	1,609,603	+0.52(+4.40%)
Jun 25, 2007	11.88	12.72	11.69	11.83	1,427,306	-0.04(-0.34%)
Jun 22, 2007	12.03	12.07	11.74	11.87	1,297,196	-0.16(-1.33%)
Jun 21, 2007	11.55	12.09	11.44	12.03	1,431,346	+0.48(+4.16%)
Jun 20, 2007	11.72	11.80	11.51	11.55	684,000	-0.12(-1.03%)
Jun 19, 2007	11.87	11.89	11.57	11.67	636,800	-0.14(-1.19%)
Jun 18, 2007	11.73	11.89	11.41	11.81	700,600	+0.09(+0.77%)
Jun 15, 2007	11.61	11.82	11.49	11.72	1,230,000	+0.30(+2.63%)
Jun 14, 2007	11.21	11.50	11.12	11.42	931,400	+0.19(+1.69%)
Jun 13, 2007	10.87	11.27	10.73	11.23	986,900	+0.40(+3.69%)
Jun 12, 2007	10.85	11.01	10.75	10.83	746,900	-0.10(-0.91%)
Jun 11, 2007	10.79	11.05	10.77	10.93	451,952	+0.07(+0.64%)
Jun 08, 2007	10.75	10.93	10.60	10.86	923,956	+0.12(+1.12%)
Jun 07, 2007	11.09	11.20	10.61	10.74	1,023,191	-0.42(-3.76%)
Jun 06, 2007	10.98	11.31	10.88	11.16	965,521	+0.16(+1.45%)
Jun 05, 2007	10.98	11.09	10.86	11.00	598,897	-0.01(-0.09%)
Jun 04, 2007	11.06	11.28	10.78	11.01	1,008,971	-0.05(-0.45%)
Jun 01, 2007	11.18	11.27	10.91	11.06	1,449,075	-0.02(-0.18%)
May 31, 2007	11.52	11.52	11.02	11.08	1,446,028	-0.29(-2.55%)
May 30, 2007	11.42	11.47	11.20	11.37	527,775	-0.02(-0.18%)
May 29, 2007	11.50	11.58	11.30	11.39	472,318	-0.04(-0.35%)
May 25, 2007	11.26	11.50	11.15	11.43	440,658	+0.24(+2.14%)
May 24, 2007	11.50	11.90	11.06	11.19	881,222	-0.14(-1.24%)
May 23, 2007	11.41	11.60	11.25	11.33	804,917	-0.05(-0.44%)
May 22, 2007	11.16	11.40	11.07	11.38	702,476	+0.26(+2.34%)
May 21, 2007	10.87	11.23	10.75	11.12	617,191	+0.28(+2.58%)
May 18, 2007	10.94	11.00	10.80	10.84	724,495	-0.04(-0.37%)
May 17, 2007	11.05	11.12	10.88	10.88	715,866	-0.18(-1.63%)
May 16, 2007	11.11	11.24	10.86	11.06	755,309	-0.02(-0.18%)
May 15, 2007	11.15	11.55	11.04	11.08	651,034	-0.10(-0.89%)
May 14, 2007	11.50	11.61	11.13	11.18	634,763	-0.36(-3.12%)
May 11, 2007	11.28	11.56	10.93	11.54	953,752	+0.65(+5.97%)
May 10, 2007	11.51	11.52	10.88	10.89	1,091,963	-0.62(-5.39%)
May 09, 2007	11.55	11.73	11.40	11.51	689,701	-0.09(-0.78%)
May 08, 2007	11.69	11.69	11.32	11.60	450,942	-0.09(-0.77%)
May 07, 2007	11.85	11.94	11.57	11.69	636,917	-0.11(-0.93%)
May 04, 2007	11.11	11.80	11.04	11.80	1,660,106	+0.94(+8.66%)
May 03, 2007	10.81	11.25	10.72	10.86	1,136,555	+0.00(+0.00%)
May 02, 2007	10.60	10.88	10.57	10.86	654,449	+0.33(+3.13%)
May 01, 2007	10.71	10.74	10.21	10.53	952,283	-0.21(-1.96%)
Apr 30, 2007	11.04	11.14	10.72	10.74	1,121,553	-0.29(-2.63%)
Apr 27, 2007	11.08	11.20	10.96	11.03	443,772	-0.09(-0.81%)
Apr 26, 2007	11.42	11.48	11.02	11.12	676,321	-0.26(-2.28%)
Apr 25, 2007	11.20	11.51	11.17	11.38	846,101	+0.27(+2.43%)
Apr 24, 2007	11.10	11.18	10.87	11.11	526,707	+0.12(+1.09%)
Apr 23, 2007	11.01	11.10	10.85	10.99	591,721	-0.02(-0.18%)
Apr 20, 2007	10.59	11.09	10.59	11.01	683,616	+0.37(+3.48%)
Apr 19, 2007	10.63	10.85	10.46	10.64	362,873	-0.08(-0.75%)
Apr 18, 2007	10.74	10.92	10.65	10.72	441,253	-0.06(-0.56%)
Apr 17, 2007	11.00	11.04	10.76	10.78	508,335	-0.21(-1.91%)
Apr 16, 2007	10.98	11.01	10.91	10.99	489,499	+0.11(+1.01%)
Apr 13, 2007	10.92	11.00	10.72	10.88	997,897	-0.04(-0.37%)
Apr 12, 2007	10.67	10.95	10.61	10.92	671,207	+0.23(+2.15%)
Apr 11, 2007	10.89	11.00	10.41	10.69	864,064	-0.14(-1.29%)
Apr 10, 2007	10.94	11.22	10.77	10.83	971,017	-0.16(-1.46%)
Apr 09, 2007	10.59	11.18	10.53	10.99	1,241,524	+0.41(+3.88%)
Apr 05, 2007	10.06	10.64	10.05	10.58	843,158	+0.56(+5.59%)
Apr 04, 2007	10.17	10.38	9.990	10.02	758,441	-0.13(-1.28%)
Apr 03, 2007	10.09	10.27	10.05	10.15	762,055	+0.10(+1.00%)