Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	9.810	9.860	9.470	9.700	1,397,991	-0.06(-0.61%)
Oct 30, 2006	9.880	9.910	9.720	9.760	434,277	-0.12(-1.21%)
Oct 27, 2006	9.920	9.970	9.810	9.880	634,343	-0.09(-0.90%)
Oct 26, 2006	10.03	10.19	9.930	9.970	625,076	+0.03(+0.30%)
Oct 25, 2006	10.05	10.21	9.860	9.940	973,678	-0.14(-1.39%)
Oct 24, 2006	10.17	10.30	9.850	10.08	571,327	-0.19(-1.85%)
Oct 23, 2006	10.32	10.65	10.21	10.27	698,437	-0.11(-1.06%)
Oct 20, 2006	10.34	10.48	10.25	10.38	490,207	+0.11(+1.07%)
Oct 19, 2006	10.05	10.33	10.00	10.27	656,983	+0.26(+2.60%)
Oct 18, 2006	10.02	10.41	9.960	10.01	1,162,168	+0.05(+0.50%)
Oct 17, 2006	9.860	10.00	9.700	9.960	634,882	-0.01(-0.10%)
Oct 16, 2006	9.810	10.15	9.810	9.970	851,993	+0.15(+1.53%)
Oct 13, 2006	9.550	9.840	9.460	9.820	744,536	+0.16(+1.66%)
Oct 12, 2006	9.070	9.720	9.070	9.660	1,057,032	+0.54(+5.92%)
Oct 11, 2006	9.030	9.170	8.940	9.120	569,225	+0.06(+0.66%)
Oct 10, 2006	9.010	9.170	8.920	9.060	512,492	+0.03(+0.33%)
Oct 09, 2006	9.090	9.100	8.890	9.030	461,677	-0.07(-0.77%)
Oct 06, 2006	8.820	9.220	8.820	9.100	998,430	+0.21(+2.36%)
Oct 05, 2006	8.830	9.030	8.750	8.890	3,720,283	+0.28(+3.25%)
Oct 04, 2006	8.270	8.660	8.260	8.610	691,804	+0.27(+3.24%)
Oct 03, 2006	8.510	8.540	8.230	8.340	543,760	-0.23(-2.68%)
Oct 02, 2006	8.670	8.750	8.500	8.570	542,312	-0.14(-1.61%)
Sep 29, 2006	9.040	9.190	8.648	8.710	585,614	-0.32(-3.54%)
Sep 28, 2006	9.000	9.100	8.840	9.030	413,700	-0.02(-0.22%)
Sep 27, 2006	8.920	9.140	8.850	9.050	263,035	+0.05(+0.56%)
Sep 26, 2006	9.040	9.180	8.860	9.000	248,638	-0.08(-0.88%)
Sep 25, 2006	8.990	9.150	8.780	9.080	249,097	+0.15(+1.68%)
Sep 22, 2006	9.210	9.220	8.770	8.930	335,118	-0.35(-3.77%)
Sep 21, 2006	9.450	9.720	9.160	9.280	437,822	-0.09(-0.96%)
Sep 20, 2006	9.130	9.480	9.090	9.370	511,391	+0.34(+3.77%)
Sep 19, 2006	9.090	9.090	8.760	9.030	432,327	-0.07(-0.77%)
Sep 18, 2006	9.150	9.270	8.900	9.100	289,904	-0.10(-1.09%)
Sep 15, 2006	9.330	9.380	9.080	9.200	657,854	-0.04(-0.43%)
Sep 14, 2006	9.180	9.360	9.090	9.240	231,974	-0.01(-0.11%)
Sep 13, 2006	9.320	9.460	9.130	9.250	466,268	-0.04(-0.43%)
Sep 12, 2006	9.190	9.450	9.010	9.290	391,820	+0.14(+1.53%)
Sep 11, 2006	9.000	9.440	8.900	9.150	588,440	+0.05(+0.55%)
Sep 08, 2006	9.090	9.190	8.930	9.100	328,795	+0.09(+1.00%)
Sep 07, 2006	9.200	9.220	8.800	9.010	514,200	-0.23(-2.49%)
Sep 06, 2006	9.900	9.910	9.200	9.240	574,430	-0.69(-6.95%)
Sep 05, 2006	9.820	10.12	9.640	9.930	508,891	+0.17(+1.74%)
Sep 01, 2006	9.810	9.950	9.650	9.760	268,894	+0.03(+0.31%)
Aug 31, 2006	9.600	9.960	9.570	9.730	844,603	+0.17(+1.78%)
Aug 30, 2006	9.060	9.620	8.990	9.560	748,680	+0.55(+6.10%)
Aug 29, 2006	8.450	9.010	8.380	9.010	734,827	+0.63(+7.52%)
Aug 28, 2006	8.200	8.400	8.200	8.380	253,634	+0.17(+2.07%)
Aug 25, 2006	8.160	8.290	8.100	8.210	222,111	+0.04(+0.49%)
Aug 24, 2006	8.110	8.260	8.000	8.170	336,369	+0.13(+1.62%)
Aug 23, 2006	8.280	8.360	8.000	8.040	260,720	-0.17(-2.07%)
Aug 22, 2006	8.180	8.350	8.180	8.210	458,076	-0.01(-0.12%)
Aug 21, 2006	8.400	8.440	8.200	8.220	552,820	-0.21(-2.49%)
Aug 18, 2006	8.420	8.540	8.290	8.430	319,268	+0.07(+0.84%)
Aug 17, 2006	8.460	8.510	8.200	8.360	273,816	-0.05(-0.59%)
Aug 16, 2006	8.130	8.480	8.100	8.410	630,405	+0.34(+4.21%)
Aug 15, 2006	7.990	8.110	7.870	8.070	366,712	+0.27(+3.46%)
Aug 14, 2006	7.650	7.980	7.580	7.800	430,238	+0.23(+3.04%)
Aug 11, 2006	7.860	7.930	7.530	7.570	380,567	-0.34(-4.30%)
Aug 10, 2006	7.960	8.100	7.760	7.910	648,989	-0.04(-0.50%)
Aug 09, 2006	8.650	8.700	7.910	7.950	814,388	-0.68(-7.88%)
Aug 08, 2006	8.880	8.880	8.370	8.630	332,136	-0.16(-1.82%)
Aug 07, 2006	8.850	8.930	8.600	8.790	245,235	-0.17(-1.90%)
Aug 04, 2006	9.260	9.300	8.730	8.960	274,317	-0.12(-1.32%)
Aug 03, 2006	8.800	9.170	8.710	9.080	250,860	+0.20(+2.25%)
Aug 02, 2006	8.770	9.050	8.700	8.880	357,146	+0.22(+2.54%)