Rigel Pharmaceuticals (NQ: RIGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	186.50	187.50	178.40	178.90	18,911	-8.00(-4.28%)
May 27, 2005	189.40	189.50	185.30	186.90	8,450	-2.40(-1.27%)
May 26, 2005	191.40	191.40	187.60	189.30	7,086	+0.50(+0.26%)
May 25, 2005	192.30	194.20	188.80	188.80	8,737	-5.10(-2.63%)
May 24, 2005	195.70	198.20	193.90	193.90	5,260	-1.00(-0.51%)
May 23, 2005	197.80	198.50	193.20	194.90	15,171	-2.80(-1.42%)
May 20, 2005	196.20	198.40	195.30	197.70	12,038	+1.40(+0.71%)
May 19, 2005	196.20	198.40	195.28	196.30	8,553	-1.10(-0.56%)
May 18, 2005	200.50	201.60	196.40	197.40	14,400	-2.30(-1.15%)
May 17, 2005	194.10	199.80	194.10	199.70	10,792	+3.40(+1.73%)
May 16, 2005	194.10	196.30	193.20	196.30	18,948	+3.72(+1.93%)
May 13, 2005	190.90	194.10	190.30	192.58	11,812	+0.18(+0.09%)
May 12, 2005	200.90	200.90	190.80	192.40	16,413	-7.70(-3.85%)
May 11, 2005	197.20	200.20	192.90	200.10	9,645	+2.90(+1.47%)
May 10, 2005	197.70	198.40	195.90	197.20	24,617	+0.10(+0.05%)
May 09, 2005	193.40	197.10	193.40	197.10	9,192	+1.00(+0.51%)
May 06, 2005	195.00	197.00	192.10	196.10	29,926	+1.30(+0.67%)
May 05, 2005	189.80	194.90	187.50	194.80	25,522	+7.20(+3.84%)
May 04, 2005	179.30	189.80	178.20	187.60	56,605	+8.70(+4.86%)
May 03, 2005	169.30	180.00	168.80	178.90	53,005	+10.10(+5.98%)
May 02, 2005	167.20	174.60	167.20	168.80	21,148	-2.70(-1.57%)
Apr 29, 2005	172.50	173.70	164.90	171.50	17,086	-1.60(-0.92%)
Apr 28, 2005	172.90	177.00	171.80	173.10	19,955	-0.20(-0.12%)
Apr 27, 2005	174.40	175.00	167.70	173.30	13,875	-0.60(-0.35%)
Apr 26, 2005	168.00	174.50	168.00	173.90	23,391	+7.00(+4.19%)
Apr 25, 2005	161.60	173.50	160.80	166.90	16,174	+6.90(+4.31%)
Apr 22, 2005	165.80	167.70	159.80	160.00	18,515	-3.30(-2.02%)
Apr 21, 2005	157.30	164.80	157.10	163.30	27,509	+8.30(+5.35%)
Apr 20, 2005	155.00	159.00	153.00	155.00	13,193	+0.10(+0.06%)
Apr 19, 2005	150.80	160.00	150.50	154.90	23,482	+4.50(+2.99%)
Apr 18, 2005	152.50	159.60	150.10	150.40	21,889	-0.40(-0.27%)
Apr 15, 2005	154.70	156.70	149.50	150.80	34,477	-2.80(-1.82%)
Apr 14, 2005	155.00	160.00	152.80	153.60	15,066	-0.70(-0.45%)
Apr 13, 2005	157.10	158.50	154.00	154.30	7,202	-1.20(-0.77%)
Apr 12, 2005	155.80	159.90	152.40	155.50	23,080	-1.50(-0.96%)
Apr 11, 2005	154.00	161.00	148.10	157.00	18,882	+1.60(+1.03%)
Apr 08, 2005	155.00	162.20	154.70	155.40	21,618	-0.70(-0.45%)
Apr 07, 2005	148.10	164.70	147.30	156.10	73,744	+8.20(+5.54%)
Apr 06, 2005	149.40	155.00	147.30	147.90	32,496	+0.60(+0.41%)
Apr 05, 2005	149.60	151.30	145.20	147.30	21,963	-2.70(-1.80%)
Apr 04, 2005	154.10	159.20	147.50	150.00	25,542	-5.70(-3.66%)
Apr 01, 2005	162.20	163.00	152.50	155.70	27,511	-4.70(-2.93%)
Mar 31, 2005	159.60	163.00	157.90	160.40	22,292	+1.90(+1.20%)
Mar 30, 2005	160.00	160.30	155.60	158.50	20,086	-0.60(-0.38%)
Mar 29, 2005	164.30	164.90	157.30	159.10	40,307	-6.30(-3.81%)
Mar 28, 2005	169.50	171.80	164.00	165.40	39,870	-2.80(-1.66%)
Mar 24, 2005	168.70	172.80	165.80	168.20	22,282	+0.50(+0.30%)
Mar 23, 2005	162.60	168.50	162.60	167.70	17,169	+5.10(+3.14%)
Mar 22, 2005	164.10	166.10	160.30	162.60	14,397	+0.00(+0.00%)
Mar 21, 2005	162.40	163.20	158.10	162.60	16,271	+0.40(+0.25%)
Mar 18, 2005	165.50	169.80	161.00	162.20	13,186	-0.70(-0.43%)
Mar 17, 2005	160.30	166.80	160.30	162.90	20,711	+4.40(+2.78%)
Mar 16, 2005	168.60	170.00	157.60	158.50	23,141	-10.00(-5.93%)
Mar 15, 2005	170.80	172.50	164.60	168.50	24,387	+0.70(+0.42%)
Mar 14, 2005	162.00	169.30	161.90	167.80	18,651	+4.50(+2.76%)
Mar 11, 2005	167.60	171.50	162.00	163.30	11,550	-3.80(-2.27%)
Mar 10, 2005	160.60	170.80	160.60	167.10	31,556	+5.00(+3.08%)
Mar 09, 2005	160.20	164.80	157.20	162.10	30,562	+3.70(+2.34%)
Mar 08, 2005	167.40	172.00	158.10	158.40	55,077	-7.30(-4.41%)
Mar 07, 2005	174.20	175.00	165.00	165.70	28,248	-6.30(-3.66%)
Mar 04, 2005	174.80	185.00	170.00	172.00	21,824	-4.00(-2.27%)
Mar 03, 2005	175.20	181.80	162.50	176.00	92,039	+1.70(+0.98%)
Mar 02, 2005	180.50	180.50	174.30	174.30	38,526	-5.90(-3.27%)