Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	3.330	3.470	3.290	3.440	1,667,326	+0.19(+5.85%)
Oct 30, 2008	3.110	3.300	3.090	3.250	2,110,706	+0.29(+9.80%)
Oct 29, 2008	3.020	3.180	2.890	2.960	2,354,584	-0.05(-1.66%)
Oct 28, 2008	3.160	3.200	2.930	3.010	2,519,181	-0.02(-0.66%)
Oct 27, 2008	3.480	3.530	3.030	3.030	1,247,778	-0.44(-12.68%)
Oct 24, 2008	3.370	3.710	3.300	3.470	2,455,334	-0.06(-1.70%)
Oct 23, 2008	4.000	4.180	3.360	3.530	3,230,719	-0.97(-21.56%)
Oct 22, 2008	4.460	4.715	4.400	4.500	519,409	-0.07(-1.53%)
Oct 21, 2008	4.670	4.950	4.550	4.570	557,797	-0.19(-3.99%)
Oct 20, 2008	4.500	4.760	4.400	4.760	790,804	+0.38(+8.68%)
Oct 17, 2008	4.310	4.670	3.660	4.380	968,722	-0.12(-2.67%)
Oct 16, 2008	4.150	4.570	4.015	4.500	1,416,516	+0.35(+8.43%)
Oct 15, 2008	4.580	4.860	4.070	4.150	762,590	-0.50(-10.75%)
Oct 14, 2008	5.000	5.210	4.370	4.650	1,472,825	-0.19(-3.93%)
Oct 13, 2008	4.260	4.850	4.020	4.840	1,674,987	+0.83(+20.70%)
Oct 10, 2008	3.530	4.010	3.110	4.010	2,892,006	+0.39(+10.77%)
Oct 09, 2008	4.150	4.320	3.599	3.620	1,747,812	-0.43(-10.62%)
Oct 08, 2008	4.240	4.370	3.960	4.050	1,149,803	-0.22(-5.15%)
Oct 07, 2008	4.850	5.100	4.260	4.270	1,011,872	-0.48(-10.11%)
Oct 06, 2008	5.100	5.120	4.400	4.750	2,066,952	-0.39(-7.59%)
Oct 03, 2008	5.530	5.580	5.120	5.140	1,105,341	-0.29(-5.34%)
Oct 02, 2008	5.880	5.940	5.430	5.430	791,356	-0.50(-8.43%)
Oct 01, 2008	6.020	6.050	5.830	5.930	622,237	-0.15(-2.47%)
Sep 30, 2008	6.140	6.260	5.960	6.080	859,823	-0.01(-0.16%)
Sep 29, 2008	6.160	6.300	6.040	6.090	1,149,151	-0.18(-2.87%)
Sep 26, 2008	6.030	6.360	6.000	6.270	1,038,215	+0.09(+1.46%)
Sep 25, 2008	6.030	6.330	6.000	6.180	877,728	+0.18(+3.00%)
Sep 24, 2008	6.180	6.250	6.000	6.000	775,073	-0.16(-2.60%)
Sep 23, 2008	6.410	6.590	6.150	6.160	768,947	-0.25(-3.90%)
Sep 22, 2008	6.750	6.980	6.400	6.410	1,727,662	-0.40(-5.87%)
Sep 19, 2008	7.040	7.350	6.650	6.810	2,680,208	+0.03(+0.44%)
Sep 18, 2008	6.050	6.850	6.010	6.780	3,110,958	+0.58(+9.35%)
Sep 17, 2008	6.630	6.630	6.100	6.200	1,226,721	-0.53(-7.88%)
Sep 16, 2008	6.300	6.740	6.210	6.730	1,344,716	+0.34(+5.32%)
Sep 15, 2008	6.100	6.500	6.060	6.390	1,467,205	+0.13(+2.08%)
Sep 12, 2008	6.270	6.320	6.050	6.260	554,824	-0.07(-1.11%)
Sep 11, 2008	6.220	6.380	6.030	6.330	883,623	+0.03(+0.48%)
Sep 10, 2008	6.080	6.350	5.800	6.300	1,139,404	+0.36(+6.06%)
Sep 09, 2008	6.050	6.320	5.940	5.940	1,009,647	-0.08(-1.33%)
Sep 08, 2008	5.840	6.050	5.730	6.020	1,220,398	+0.38(+6.74%)
Sep 05, 2008	5.700	5.740	5.510	5.640	1,462,851	-0.07(-1.23%)
Sep 04, 2008	5.850	5.870	5.680	5.710	1,153,049	-0.19(-3.22%)
Sep 03, 2008	5.660	5.900	5.540	5.900	791,595	+0.24(+4.24%)
Sep 02, 2008	5.860	5.950	5.535	5.660	787,079	-0.03(-0.53%)
Aug 29, 2008	5.840	5.870	5.650	5.690	566,087	-0.15(-2.57%)
Aug 28, 2008	5.540	5.840	5.540	5.840	625,874	+0.30(+5.42%)
Aug 27, 2008	5.700	5.720	5.460	5.540	1,051,723	-0.17(-2.98%)
Aug 26, 2008	5.800	5.850	5.610	5.710	684,076	-0.01(-0.17%)
Aug 25, 2008	6.060	6.090	5.700	5.720	659,236	-0.32(-5.30%)
Aug 22, 2008	5.730	6.040	5.640	6.040	912,665	+0.33(+5.78%)
Aug 21, 2008	5.990	6.000	5.540	5.710	1,490,022	-0.34(-5.62%)
Aug 20, 2008	6.110	6.139	5.870	6.050	1,504,948	-0.06(-0.98%)
Aug 19, 2008	6.460	6.470	6.070	6.110	673,731	-0.35(-5.42%)
Aug 18, 2008	6.690	6.690	6.410	6.460	948,320	-0.20(-3.00%)
Aug 15, 2008	6.860	6.900	6.640	6.660	950,001	-0.12(-1.77%)
Aug 14, 2008	6.570	6.900	6.530	6.780	693,078	+0.15(+2.26%)
Aug 13, 2008	6.330	6.710	6.300	6.630	946,883	+0.30(+4.74%)
Aug 12, 2008	6.220	6.540	6.150	6.330	814,801	+0.09(+1.44%)
Aug 11, 2008	5.830	6.290	5.780	6.240	1,117,802	+0.43(+7.40%)
Aug 08, 2008	5.550	5.890	5.520	5.810	1,186,463	+0.22(+3.94%)
Aug 07, 2008	5.850	5.880	5.570	5.590	2,050,767	-0.38(-6.37%)
Aug 06, 2008	6.530	6.580	5.700	5.970	4,473,197	-1.14(-16.03%)
Aug 05, 2008	7.080	7.150	6.958	7.110	1,189,130	+0.11(+1.57%)
Aug 04, 2008	7.100	7.110	6.840	7.000	865,797	-0.12(-1.69%)