Rigel Pharmaceuticals (NQ: RIGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	178.00	180.60	175.00	177.60	17,200	-0.30(-0.17%)
May 27, 2004	177.90	181.00	176.00	177.90	5,440	+1.00(+0.57%)
May 26, 2004	171.00	178.80	171.00	176.90	6,480	+4.60(+2.67%)
May 25, 2004	173.50	174.60	170.00	172.30	3,400	+1.10(+0.64%)
May 24, 2004	172.00	177.50	169.30	171.20	14,480	+2.70(+1.60%)
May 21, 2004	170.30	174.80	163.50	168.50	11,090	-2.40(-1.40%)
May 20, 2004	179.20	180.00	170.30	170.90	35,540	-14.10(-7.62%)
May 19, 2004	202.50	202.50	184.70	185.00	6,160	-15.50(-7.73%)
May 18, 2004	194.10	200.50	193.90	200.50	1,380	+5.40(+2.77%)
May 17, 2004	200.50	202.00	193.90	195.10	2,480	-5.50(-2.74%)
May 14, 2004	195.90	203.50	195.90	200.60	4,030	-3.60(-1.76%)
May 13, 2004	210.00	213.20	202.50	204.20	2,020	-8.90(-4.18%)
May 12, 2004	206.50	213.10	196.50	213.10	5,750	+8.90(+4.36%)
May 11, 2004	206.80	210.90	202.90	204.20	5,750	+0.60(+0.29%)
May 10, 2004	213.50	213.50	202.40	203.60	5,800	-10.40(-4.86%)
May 07, 2004	212.00	215.00	211.50	214.00	3,890	+2.40(+1.13%)
May 06, 2004	213.90	214.70	210.50	211.60	8,700	-1.40(-0.66%)
May 05, 2004	211.30	215.00	208.00	213.00	7,250	+3.80(+1.82%)
May 04, 2004	208.00	212.50	204.00	209.20	4,160	-4.30(-2.01%)
May 03, 2004	213.00	214.90	207.40	213.50	24,030	+1.40(+0.66%)
Apr 30, 2004	213.20	213.30	208.00	212.10	5,050	-1.80(-0.84%)
Apr 29, 2004	208.00	213.90	205.40	213.90	9,040	+1.40(+0.66%)
Apr 28, 2004	213.10	213.10	208.10	212.50	5,670	+0.50(+0.24%)
Apr 27, 2004	208.00	215.00	204.50	212.00	8,570	+2.00(+0.95%)
Apr 26, 2004	213.00	213.00	205.00	210.00	3,880	-5.00(-2.33%)
Apr 23, 2004	210.00	215.00	209.90	215.00	6,600	+2.80(+1.32%)
Apr 22, 2004	212.50	212.50	208.30	212.20	6,870	+2.20(+1.05%)
Apr 21, 2004	203.60	215.00	203.30	210.00	28,900	+8.00(+3.96%)
Apr 20, 2004	206.05	206.50	199.50	202.00	9,570	+0.20(+0.10%)
Apr 19, 2004	207.50	210.00	200.00	201.80	13,760	+4.30(+2.18%)
Apr 16, 2004	191.19	203.10	185.00	197.50	17,810	+8.50(+4.50%)
Apr 15, 2004	187.10	195.00	187.00	189.00	4,230	+5.50(+3.00%)
Apr 14, 2004	182.90	185.20	180.40	183.50	7,920	+0.40(+0.22%)
Apr 13, 2004	196.10	196.10	183.10	183.10	9,920	-12.90(-6.58%)
Apr 12, 2004	200.00	200.00	195.00	196.00	6,610	-1.60(-0.81%)
Apr 08, 2004	214.50	215.00	197.00	197.60	56,230	-14.40(-6.79%)
Apr 07, 2004	210.00	214.60	209.70	212.00	32,790	+2.20(+1.05%)
Apr 06, 2004	209.00	210.90	206.00	209.80	14,170	+0.80(+0.38%)
Apr 05, 2004	233.70	233.70	200.10	209.00	26,560	-23.10(-9.95%)
Apr 02, 2004	221.30	236.60	221.10	232.10	3,220	+7.30(+3.25%)
Apr 01, 2004	222.95	229.00	219.10	224.80	8,550	+3.50(+1.58%)
Mar 31, 2004	214.00	224.90	209.30	221.30	12,240	+3.60(+1.65%)
Mar 30, 2004	206.50	219.50	206.20	217.70	5,220	+10.50(+5.07%)
Mar 29, 2004	190.90	207.70	190.90	207.20	9,120	+17.40(+9.17%)
Mar 26, 2004	192.80	193.00	187.90	189.80	4,500	-3.20(-1.66%)
Mar 25, 2004	193.30	193.50	191.20	193.00	5,000	+0.50(+0.26%)
Mar 24, 2004	191.80	193.00	190.00	192.50	2,050	+0.50(+0.26%)
Mar 23, 2004	192.50	201.80	191.50	192.00	6,360	-2.19(-1.13%)
Mar 22, 2004	191.50	199.40	185.40	194.19	6,360	-5.81(-2.91%)
Mar 19, 2004	185.00	200.00	184.90	200.00	13,830	+15.20(+8.23%)
Mar 18, 2004	185.40	187.50	173.90	184.80	11,020	+5.90(+3.30%)
Mar 17, 2004	170.80	180.00	170.10	178.90	3,990	+5.80(+3.35%)
Mar 16, 2004	177.90	179.20	162.00	173.10	11,790	-3.20(-1.82%)
Mar 15, 2004	188.90	189.90	173.30	176.30	4,690	-11.40(-6.07%)
Mar 12, 2004	182.00	190.30	181.50	187.70	9,110	+6.20(+3.42%)
Mar 11, 2004	186.90	186.90	180.30	181.50	6,080	-1.20(-0.66%)
Mar 10, 2004	187.10	190.90	182.70	182.70	3,030	-7.80(-4.09%)
Mar 09, 2004	192.00	192.50	187.00	190.50	2,810	+0.70(+0.37%)
Mar 08, 2004	192.20	192.20	189.10	189.80	3,320	+0.40(+0.21%)
Mar 05, 2004	188.80	190.20	187.90	189.40	13,980	-0.50(-0.26%)
Mar 04, 2004	191.49	191.50	188.40	189.90	11,940	-2.10(-1.09%)
Mar 03, 2004	192.10	195.00	189.90	192.00	5,210	-1.29(-0.67%)
Mar 02, 2004	197.40	198.10	190.10	193.29	8,740	+1.29(+0.67%)