XOMA Corp NASDAQ:XOMA Historical Prices

Below are the 8000 trading days of historical prices for XOMA.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	XOMA	Thu, Mar 7, 2024	24.75	25.26	24.61	25.12
7999	NASDAQ	XOMA	Wed, Mar 6, 2024	24.66	25.04	23.96	25.00
7998	NASDAQ	XOMA	Tue, Mar 5, 2024	24.54	25.08	24.25	24.59
7997	NASDAQ	XOMA	Mon, Mar 4, 2024	25.00	25.91	24.53	24.97
7996	NASDAQ	XOMA	Fri, Mar 1, 2024	24.27	25.52	23.90	24.90
7995	NASDAQ	XOMA	Thu, Feb 29, 2024	25.00	25.00	24.31	24.31
7994	NASDAQ	XOMA	Wed, Feb 28, 2024	24.19	25.37	24.02	24.95
7993	NASDAQ	XOMA	Tue, Feb 27, 2024	24.67	25.00	24.01	24.36
7992	NASDAQ	XOMA	Mon, Feb 26, 2024	23.21	25.13	23.21	24.76
7991	NASDAQ	XOMA	Fri, Feb 23, 2024	23.22	23.60	22.96	23.32
7990	NASDAQ	XOMA	Thu, Feb 22, 2024	24.53	25.00	22.98	23.34
7989	NASDAQ	XOMA	Wed, Feb 21, 2024	22.14	24.92	21.25	24.50
7988	NASDAQ	XOMA	Tue, Feb 20, 2024	23.39	23.87	22.13	22.28
7987	NASDAQ	XOMA	Fri, Feb 16, 2024	22.50	23.80	21.22	23.13
7986	NASDAQ	XOMA	Thu, Feb 15, 2024	20.92	22.50	20.51	22.18
7985	NASDAQ	XOMA	Wed, Feb 14, 2024	19.62	20.41	19.62	20.40
7984	NASDAQ	XOMA	Tue, Feb 13, 2024	20.54	21.24	19.50	19.52
7983	NASDAQ	XOMA	Mon, Feb 12, 2024	20.88	20.90	20.56	20.90
7982	NASDAQ	XOMA	Fri, Feb 9, 2024	20.84	20.99	20.18	20.41
7981	NASDAQ	XOMA	Thu, Feb 8, 2024	21.44	21.44	19.80	20.04
7980	NASDAQ	XOMA	Wed, Feb 7, 2024	20.61	21.11	20.26	20.33
7979	NASDAQ	XOMA	Tue, Feb 6, 2024	19.90	20.81	19.90	20.81
7978	NASDAQ	XOMA	Mon, Feb 5, 2024	19.56	20.40	19.56	20.04
7977	NASDAQ	XOMA	Fri, Feb 2, 2024	20.20	20.30	19.62	20.20
7976	NASDAQ	XOMA	Thu, Feb 1, 2024	20.61	20.73	20.05	20.60
7975	NASDAQ	XOMA	Wed, Jan 31, 2024	20.50	20.72	19.62	19.97
7974	NASDAQ	XOMA	Tue, Jan 30, 2024	20.24	21.00	20.24	20.55
7973	NASDAQ	XOMA	Mon, Jan 29, 2024	19.98	20.72	19.78	20.72
7972	NASDAQ	XOMA	Fri, Jan 26, 2024	20.91	20.93	19.86	20.19
7971	NASDAQ	XOMA	Thu, Jan 25, 2024	20.72	21.00	20.41	20.61
7970	NASDAQ	XOMA	Wed, Jan 24, 2024	19.83	20.50	19.27	20.45
7969	NASDAQ	XOMA	Tue, Jan 23, 2024	20.08	20.08	18.95	19.75
7968	NASDAQ	XOMA	Mon, Jan 22, 2024	19.50	20.63	19.16	20.40
7967	NASDAQ	XOMA	Fri, Jan 19, 2024	19.00	20.15	18.57	19.90
7966	NASDAQ	XOMA	Thu, Jan 18, 2024	19.27	20.00	18.63	19.10
7965	NASDAQ	XOMA	Wed, Jan 17, 2024	19.41	19.75	19.01	19.34
7964	NASDAQ	XOMA	Tue, Jan 16, 2024	20.00	20.19	19.45	19.75
7963	NASDAQ	XOMA	Fri, Jan 12, 2024	21.00	21.00	19.84	20.16
7962	NASDAQ	XOMA	Thu, Jan 11, 2024	21.31	21.31	20.21	20.76
7961	NASDAQ	XOMA	Wed, Jan 10, 2024	21.05	21.31	20.47	20.76
7960	NASDAQ	XOMA	Tue, Jan 9, 2024	21.87	22.00	21.02	21.02
7959	NASDAQ	XOMA	Mon, Jan 8, 2024	21.00	21.95	20.67	21.85
7958	NASDAQ	XOMA	Fri, Jan 5, 2024	20.72	21.08	20.11	20.91
7957	NASDAQ	XOMA	Thu, Jan 4, 2024	20.65	21.00	19.68	20.88
7956	NASDAQ	XOMA	Wed, Jan 3, 2024	21.00	22.00	20.65	20.84
7955	NASDAQ	XOMA	Tue, Jan 2, 2024	19.25	21.00	19.25	20.89
7954	NASDAQ	XOMA	Fri, Dec 29, 2023	18.98	19.24	18.24	18.50
7953	NASDAQ	XOMA	Thu, Dec 28, 2023	18.58	19.43	18.53	18.94
7952	NASDAQ	XOMA	Wed, Dec 27, 2023	18.60	18.85	18.50	18.71
7951	NASDAQ	XOMA	Tue, Dec 26, 2023	18.40	19.00	18.03	18.75
7950	NASDAQ	XOMA	Fri, Dec 22, 2023	17.89	19.13	17.80	18.40
7949	NASDAQ	XOMA	Thu, Dec 21, 2023	18.33	18.70	17.62	18.08
7948	NASDAQ	XOMA	Wed, Dec 20, 2023	18.12	18.74	17.52	18.32
7947	NASDAQ	XOMA	Tue, Dec 19, 2023	16.00	18.70	16.00	18.48
7946	NASDAQ	XOMA	Mon, Dec 18, 2023	15.70	16.15	15.68	15.90
7945	NASDAQ	XOMA	Fri, Dec 15, 2023	16.34	16.34	15.56	15.75
7944	NASDAQ	XOMA	Thu, Dec 14, 2023	16.00	16.39	15.63	16.18
7943	NASDAQ	XOMA	Wed, Dec 13, 2023	14.89	15.99	14.89	15.99
7942	NASDAQ	XOMA	Tue, Dec 12, 2023	15.34	15.61	14.77	14.79
7941	NASDAQ	XOMA	Mon, Dec 11, 2023	15.74	16.30	14.91	15.58
7940	NASDAQ	XOMA	Fri, Dec 8, 2023	16.15	16.40	15.45	15.95
7939	NASDAQ	XOMA	Thu, Dec 7, 2023	15.84	16.47	15.84	16.04
7938	NASDAQ	XOMA	Wed, Dec 6, 2023	16.26	16.35	16.10	16.20
7937	NASDAQ	XOMA	Tue, Dec 5, 2023	16.48	16.80	15.97	16.25
7936	NASDAQ	XOMA	Mon, Dec 4, 2023	15.28	16.94	15.28	16.33
7935	NASDAQ	XOMA	Fri, Dec 1, 2023	15.10	15.97	14.91	15.38
7934	NASDAQ	XOMA	Thu, Nov 30, 2023	14.89	14.97	14.33	14.84
7933	NASDAQ	XOMA	Wed, Nov 29, 2023	14.99	15.34	14.68	14.80
7932	NASDAQ	XOMA	Tue, Nov 28, 2023	14.68	15.60	14.68	15.00
7931	NASDAQ	XOMA	Mon, Nov 27, 2023	15.73	15.76	14.40	14.84
7930	NASDAQ	XOMA	Fri, Nov 24, 2023	15.79	15.79	15.48	15.60
7929	NASDAQ	XOMA	Wed, Nov 22, 2023	15.95	16.26	15.42	15.62
7928	NASDAQ	XOMA	Tue, Nov 21, 2023	15.30	16.58	15.06	15.72
7927	NASDAQ	XOMA	Mon, Nov 20, 2023	15.24	15.98	15.04	15.27
7926	NASDAQ	XOMA	Fri, Nov 17, 2023	15.00	16.00	15.00	15.97
7925	NASDAQ	XOMA	Thu, Nov 16, 2023	16.00	16.15	14.74	14.80
7924	NASDAQ	XOMA	Wed, Nov 15, 2023	16.15	17.00	15.83	15.86
7923	NASDAQ	XOMA	Tue, Nov 14, 2023	16.00	16.30	15.61	16.08
7922	NASDAQ	XOMA	Mon, Nov 13, 2023	15.93	16.17	15.60	15.91
7921	NASDAQ	XOMA	Fri, Nov 10, 2023	14.27	16.38	14.27	16.00
7920	NASDAQ	XOMA	Thu, Nov 9, 2023	15.30	16.61	14.65	15.15
7919	NASDAQ	XOMA	Wed, Nov 8, 2023	16.21	16.27	15.11	15.26
7918	NASDAQ	XOMA	Tue, Nov 7, 2023	17.57	17.57	16.00	16.26
7917	NASDAQ	XOMA	Mon, Nov 6, 2023	18.37	18.40	17.01	17.38
7916	NASDAQ	XOMA	Fri, Nov 3, 2023	19.20	19.20	18.14	18.37
7915	NASDAQ	XOMA	Thu, Nov 2, 2023	19.23	19.23	18.58	18.78
7914	NASDAQ	XOMA	Wed, Nov 1, 2023	18.83	19.90	18.50	19.13
7913	NASDAQ	XOMA	Tue, Oct 31, 2023	17.50	18.98	17.50	18.85
7912	NASDAQ	XOMA	Mon, Oct 30, 2023	17.43	18.00	17.43	17.84
7911	NASDAQ	XOMA	Fri, Oct 27, 2023	17.25	17.98	16.85	17.56
7910	NASDAQ	XOMA	Thu, Oct 26, 2023	17.27	17.83	17.23	17.59
7909	NASDAQ	XOMA	Wed, Oct 25, 2023	16.65	17.78	16.65	17.58
7908	NASDAQ	XOMA	Tue, Oct 24, 2023	17.32	17.32	16.56	16.64
7907	NASDAQ	XOMA	Mon, Oct 23, 2023	17.21	17.88	17.00	17.33
7906	NASDAQ	XOMA	Fri, Oct 20, 2023	17.47	17.70	16.60	17.05
7905	NASDAQ	XOMA	Thu, Oct 19, 2023	16.96	17.58	16.00	17.41
7904	NASDAQ	XOMA	Wed, Oct 18, 2023	16.95	17.39	16.61	16.96
7903	NASDAQ	XOMA	Tue, Oct 17, 2023	16.68	17.46	16.68	17.01
7902	NASDAQ	XOMA	Mon, Oct 16, 2023	16.78	17.18	16.65	16.81
7901	NASDAQ	XOMA	Fri, Oct 13, 2023	16.31	16.72	16.04	16.61
7900	NASDAQ	XOMA	Thu, Oct 12, 2023	16.24	16.66	15.81	16.31
7899	NASDAQ	XOMA	Wed, Oct 11, 2023	15.98	16.76	15.73	16.02
7898	NASDAQ	XOMA	Tue, Oct 10, 2023	15.49	17.00	15.49	16.17
7897	NASDAQ	XOMA	Mon, Oct 9, 2023	15.33	15.50	14.81	15.29
7896	NASDAQ	XOMA	Fri, Oct 6, 2023	15.62	15.62	14.39	15.50
7895	NASDAQ	XOMA	Thu, Oct 5, 2023	14.74	15.98	14.33	15.82
7894	NASDAQ	XOMA	Wed, Oct 4, 2023	13.69	14.07	13.48	13.95
7893	NASDAQ	XOMA	Tue, Oct 3, 2023	14.02	14.02	13.74	13.82
7892	NASDAQ	XOMA	Mon, Oct 2, 2023	14.25	14.53	13.75	14.02
7891	NASDAQ	XOMA	Fri, Sep 29, 2023	14.20	14.55	13.97	14.09
7890	NASDAQ	XOMA	Thu, Sep 28, 2023	14.53	15.15	14.24	14.24
7889	NASDAQ	XOMA	Wed, Sep 27, 2023	14.26	14.75	13.90	14.46
7888	NASDAQ	XOMA	Tue, Sep 26, 2023	14.60	14.96	14.00	14.24
7887	NASDAQ	XOMA	Mon, Sep 25, 2023	15.64	15.64	14.34	14.68
7886	NASDAQ	XOMA	Fri, Sep 22, 2023	15.80	16.04	15.36	15.66
7885	NASDAQ	XOMA	Thu, Sep 21, 2023	15.87	16.09	15.49	15.73
7884	NASDAQ	XOMA	Wed, Sep 20, 2023	16.33	16.33	15.68	15.89
7883	NASDAQ	XOMA	Tue, Sep 19, 2023	16.41	16.58	16.00	16.17
7882	NASDAQ	XOMA	Mon, Sep 18, 2023	17.79	17.79	15.64	16.27
7881	NASDAQ	XOMA	Fri, Sep 15, 2023	16.36	17.99	15.96	17.71
7880	NASDAQ	XOMA	Thu, Sep 14, 2023	16.02	16.45	15.58	16.45
7879	NASDAQ	XOMA	Wed, Sep 13, 2023	15.42	16.05	15.32	15.81
7878	NASDAQ	XOMA	Tue, Sep 12, 2023	15.23	15.72	15.23	15.54
7877	NASDAQ	XOMA	Mon, Sep 11, 2023	15.50	15.50	15.50	15.50
7876	NASDAQ	XOMA	Fri, Sep 8, 2023	15.11	15.28	14.62	15.21
7875	NASDAQ	XOMA	Thu, Sep 7, 2023	14.70	15.29	14.46	14.92
7874	NASDAQ	XOMA	Wed, Sep 6, 2023	14.40	14.75	14.00	14.75
7873	NASDAQ	XOMA	Tue, Sep 5, 2023	14.14	14.89	14.14	14.55
7872	NASDAQ	XOMA	Fri, Sep 1, 2023	14.04	14.39	13.68	14.27
7871	NASDAQ	XOMA	Thu, Aug 31, 2023	14.89	14.91	14.00	14.02
7870	NASDAQ	XOMA	Wed, Aug 30, 2023	14.32	15.00	14.32	14.55
7869	NASDAQ	XOMA	Tue, Aug 29, 2023	14.52	15.00	14.12	14.99
7868	NASDAQ	XOMA	Mon, Aug 28, 2023	14.94	14.94	14.55	14.71
7867	NASDAQ	XOMA	Fri, Aug 25, 2023	14.89	15.09	14.89	15.02
7866	NASDAQ	XOMA	Thu, Aug 24, 2023	15.00	15.27	14.87	14.90
7865	NASDAQ	XOMA	Wed, Aug 23, 2023	15.47	15.47	14.98	15.19
7864	NASDAQ	XOMA	Tue, Aug 22, 2023	16.06	16.06	15.37	15.46
7863	NASDAQ	XOMA	Mon, Aug 21, 2023	16.38	16.38	15.68	15.84
7862	NASDAQ	XOMA	Fri, Aug 18, 2023	15.31	15.97	15.31	15.72
7861	NASDAQ	XOMA	Thu, Aug 17, 2023	15.18	15.64	14.90	15.30
7860	NASDAQ	XOMA	Wed, Aug 16, 2023	15.49	15.69	15.10	15.45
7859	NASDAQ	XOMA	Tue, Aug 15, 2023	15.82	15.82	15.47	15.49
7858	NASDAQ	XOMA	Mon, Aug 14, 2023	15.91	16.23	15.81	15.82
7857	NASDAQ	XOMA	Fri, Aug 11, 2023	16.30	16.52	16.09	16.39
7856	NASDAQ	XOMA	Thu, Aug 10, 2023	16.52	16.57	15.91	16.30
7855	NASDAQ	XOMA	Wed, Aug 9, 2023	16.35	16.43	15.56	16.15
7854	NASDAQ	XOMA	Tue, Aug 8, 2023	16.29	16.75	15.65	15.65
7853	NASDAQ	XOMA	Mon, Aug 7, 2023	15.58	16.02	15.31	15.94
7852	NASDAQ	XOMA	Fri, Aug 4, 2023	15.71	16.13	15.49	15.75
7851	NASDAQ	XOMA	Thu, Aug 3, 2023	15.60	16.28	15.40	15.71
7850	NASDAQ	XOMA	Wed, Aug 2, 2023	15.96	16.40	15.68	15.68
7849	NASDAQ	XOMA	Tue, Aug 1, 2023	15.95	16.27	15.77	16.06
7848	NASDAQ	XOMA	Mon, Jul 31, 2023	15.62	16.04	15.21	15.75
7847	NASDAQ	XOMA	Fri, Jul 28, 2023	15.51	15.99	15.43	15.62
7846	NASDAQ	XOMA	Thu, Jul 27, 2023	15.47	15.86	15.22	15.49
7845	NASDAQ	XOMA	Wed, Jul 26, 2023	15.43	15.79	15.24	15.48
7844	NASDAQ	XOMA	Tue, Jul 25, 2023	15.90	16.00	15.29	15.45
7843	NASDAQ	XOMA	Mon, Jul 24, 2023	16.03	16.31	15.79	15.89
7842	NASDAQ	XOMA	Fri, Jul 21, 2023	16.41	16.72	16.08	16.15
7841	NASDAQ	XOMA	Thu, Jul 20, 2023	16.20	16.43	15.88	16.30
7840	NASDAQ	XOMA	Wed, Jul 19, 2023	15.84	16.50	15.84	16.13
7839	NASDAQ	XOMA	Tue, Jul 18, 2023	15.93	16.19	15.53	15.81
7838	NASDAQ	XOMA	Mon, Jul 17, 2023	16.51	16.72	15.70	16.10
7837	NASDAQ	XOMA	Fri, Jul 14, 2023	17.00	17.00	16.53	16.55
7836	NASDAQ	XOMA	Thu, Jul 13, 2023	16.95	17.55	16.81	17.04
7835	NASDAQ	XOMA	Wed, Jul 12, 2023	17.09	17.09	16.61	16.67
7834	NASDAQ	XOMA	Tue, Jul 11, 2023	16.95	17.07	16.41	16.89
7833	NASDAQ	XOMA	Mon, Jul 10, 2023	16.78	17.01	16.53	16.73
7832	NASDAQ	XOMA	Fri, Jul 7, 2023	16.00	16.79	16.00	16.69
7831	NASDAQ	XOMA	Thu, Jul 6, 2023	16.87	17.05	16.23	16.38
7830	NASDAQ	XOMA	Wed, Jul 5, 2023	17.72	18.44	16.94	16.94
7829	NASDAQ	XOMA	Mon, Jul 3, 2023	18.63	18.95	17.62	17.62
7828	NASDAQ	XOMA	Fri, Jun 30, 2023	18.41	19.21	18.41	18.89
7827	NASDAQ	XOMA	Thu, Jun 29, 2023	18.50	18.92	18.14	18.84
7826	NASDAQ	XOMA	Wed, Jun 28, 2023	18.04	19.08	17.36	18.36
7825	NASDAQ	XOMA	Tue, Jun 27, 2023	17.73	18.38	17.11	18.15
7824	NASDAQ	XOMA	Mon, Jun 26, 2023	18.31	18.65	17.33	17.88
7823	NASDAQ	XOMA	Fri, Jun 23, 2023	19.44	19.64	17.95	18.51
7822	NASDAQ	XOMA	Thu, Jun 22, 2023	18.70	19.61	18.64	19.35
7821	NASDAQ	XOMA	Wed, Jun 21, 2023	18.46	18.88	17.42	18.57
7820	NASDAQ	XOMA	Tue, Jun 20, 2023	16.90	18.79	16.90	18.69
7819	NASDAQ	XOMA	Fri, Jun 16, 2023	17.08	17.30	16.55	17.10
7818	NASDAQ	XOMA	Thu, Jun 15, 2023	17.44	17.79	17.03	17.15
7817	NASDAQ	XOMA	Wed, Jun 14, 2023	17.24	17.85	17.18	17.18
7816	NASDAQ	XOMA	Tue, Jun 13, 2023	17.34	18.01	17.18	17.18
7815	NASDAQ	XOMA	Mon, Jun 12, 2023	17.45	17.69	17.07	17.34
7814	NASDAQ	XOMA	Fri, Jun 9, 2023	17.28	18.13	17.00	17.21
7813	NASDAQ	XOMA	Thu, Jun 8, 2023	17.62	18.33	17.45	17.74
7812	NASDAQ	XOMA	Wed, Jun 7, 2023	18.50	18.50	17.09	17.43
7811	NASDAQ	XOMA	Tue, Jun 6, 2023	19.59	20.00	17.94	18.16
7810	NASDAQ	XOMA	Mon, Jun 5, 2023	18.39	19.82	17.98	19.82
7809	NASDAQ	XOMA	Fri, Jun 2, 2023	17.25	18.18	16.79	17.97
7808	NASDAQ	XOMA	Thu, Jun 1, 2023	16.99	17.31	16.52	17.01
7807	NASDAQ	XOMA	Wed, May 31, 2023	17.25	17.25	16.68	17.00
7806	NASDAQ	XOMA	Tue, May 30, 2023	17.28	18.38	16.52	17.25
7805	NASDAQ	XOMA	Fri, May 26, 2023	17.78	17.98	17.27	17.51
7804	NASDAQ	XOMA	Thu, May 25, 2023	17.80	18.19	17.01	17.42
7803	NASDAQ	XOMA	Wed, May 24, 2023	18.67	18.90	17.55	17.80
7802	NASDAQ	XOMA	Tue, May 23, 2023	19.60	19.83	18.56	18.56
7801	NASDAQ	XOMA	Mon, May 22, 2023	19.29	20.16	19.01	19.41
7800	NASDAQ	XOMA	Fri, May 19, 2023	20.37	20.95	19.36	19.43
7799	NASDAQ	XOMA	Thu, May 18, 2023	19.85	21.21	19.85	20.48
7798	NASDAQ	XOMA	Wed, May 17, 2023	20.15	21.39	20.11	21.39
7797	NASDAQ	XOMA	Tue, May 16, 2023	20.20	20.51	19.06	20.50
7796	NASDAQ	XOMA	Mon, May 15, 2023	19.12	20.10	19.12	20.06
7795	NASDAQ	XOMA	Fri, May 12, 2023	18.87	19.65	18.82	19.14
7794	NASDAQ	XOMA	Thu, May 11, 2023	18.75	18.94	17.93	18.55
7793	NASDAQ	XOMA	Wed, May 10, 2023	18.43	18.80	17.52	18.80
7792	NASDAQ	XOMA	Tue, May 9, 2023	18.13	18.70	17.90	18.31
7791	NASDAQ	XOMA	Mon, May 8, 2023	18.50	18.50	18.00	18.26
7790	NASDAQ	XOMA	Fri, May 5, 2023	18.00	18.70	17.85	18.33
7789	NASDAQ	XOMA	Thu, May 4, 2023	18.60	19.03	17.77	17.78
7788	NASDAQ	XOMA	Wed, May 3, 2023	18.40	18.98	18.24	18.45
7787	NASDAQ	XOMA	Tue, May 2, 2023	18.50	18.77	18.35	18.40
7786	NASDAQ	XOMA	Mon, May 1, 2023	18.21	18.89	18.13	18.59
7785	NASDAQ	XOMA	Fri, Apr 28, 2023	19.04	19.04	18.01	18.39
7784	NASDAQ	XOMA	Thu, Apr 27, 2023	18.24	19.44	18.24	18.83
7783	NASDAQ	XOMA	Wed, Apr 26, 2023	18.24	19.42	17.96	19.20
7782	NASDAQ	XOMA	Tue, Apr 25, 2023	18.11	18.64	17.55	18.18
7781	NASDAQ	XOMA	Mon, Apr 24, 2023	18.69	19.26	17.50	18.16
7780	NASDAQ	XOMA	Fri, Apr 21, 2023	18.59	19.19	18.02	18.58
7779	NASDAQ	XOMA	Thu, Apr 20, 2023	19.49	19.49	18.57	18.71
7778	NASDAQ	XOMA	Wed, Apr 19, 2023	19.14	19.95	19.14	19.35
7777	NASDAQ	XOMA	Tue, Apr 18, 2023	19.58	19.58	19.00	19.47
7776	NASDAQ	XOMA	Mon, Apr 17, 2023	19.69	20.32	19.38	19.43
7775	NASDAQ	XOMA	Fri, Apr 14, 2023	20.48	20.48	19.36	19.67
7774	NASDAQ	XOMA	Thu, Apr 13, 2023	20.81	21.38	20.06	20.39
7773	NASDAQ	XOMA	Wed, Apr 12, 2023	21.56	21.56	20.41	20.76
7772	NASDAQ	XOMA	Tue, Apr 11, 2023	21.25	22.39	21.02	21.58
7771	NASDAQ	XOMA	Mon, Apr 10, 2023	19.47	21.82	19.47	21.48
7770	NASDAQ	XOMA	Thu, Apr 6, 2023	20.16	20.16	19.23	19.27
7769	NASDAQ	XOMA	Wed, Apr 5, 2023	19.61	20.56	19.61	19.87
7768	NASDAQ	XOMA	Tue, Apr 4, 2023	21.10	21.10	19.70	19.78
7767	NASDAQ	XOMA	Mon, Apr 3, 2023	20.86	21.61	20.17	21.05
7766	NASDAQ	XOMA	Fri, Mar 31, 2023	21.87	21.87	20.08	21.11
7765	NASDAQ	XOMA	Thu, Mar 30, 2023	22.17	23.14	21.06	21.85
7764	NASDAQ	XOMA	Wed, Mar 29, 2023	21.36	22.70	21.00	22.23
7763	NASDAQ	XOMA	Tue, Mar 28, 2023	21.16	21.98	20.51	21.22
7762	NASDAQ	XOMA	Mon, Mar 27, 2023	22.00	22.31	21.00	21.03
7761	NASDAQ	XOMA	Fri, Mar 24, 2023	20.29	22.25	19.41	21.77
7760	NASDAQ	XOMA	Thu, Mar 23, 2023	19.50	20.51	19.25	20.29
7759	NASDAQ	XOMA	Wed, Mar 22, 2023	19.28	19.50	19.16	19.44
7758	NASDAQ	XOMA	Tue, Mar 21, 2023	19.71	19.92	19.08	19.48
7757	NASDAQ	XOMA	Mon, Mar 20, 2023	20.01	20.87	19.26	19.64
7756	NASDAQ	XOMA	Fri, Mar 17, 2023	20.66	20.66	19.57	19.93
7755	NASDAQ	XOMA	Thu, Mar 16, 2023	20.50	21.02	20.11	20.99
7754	NASDAQ	XOMA	Wed, Mar 15, 2023	20.46	20.64	19.88	20.33
7753	NASDAQ	XOMA	Tue, Mar 14, 2023	21.14	21.14	20.22	20.63
7752	NASDAQ	XOMA	Mon, Mar 13, 2023	21.42	21.42	20.29	21.03
7751	NASDAQ	XOMA	Fri, Mar 10, 2023	22.32	22.50	20.81	21.65
7750	NASDAQ	XOMA	Thu, Mar 9, 2023	21.02	22.43	20.85	22.23
7749	NASDAQ	XOMA	Wed, Mar 8, 2023	21.08	21.27	21.00	21.02
7748	NASDAQ	XOMA	Tue, Mar 7, 2023	20.75	21.29	20.74	21.24
7747	NASDAQ	XOMA	Mon, Mar 6, 2023	21.42	21.42	20.54	21.34
7746	NASDAQ	XOMA	Fri, Mar 3, 2023	23.12	23.12	21.31	21.52
7745	NASDAQ	XOMA	Thu, Mar 2, 2023	21.22	22.89	21.00	22.83
7744	NASDAQ	XOMA	Wed, Mar 1, 2023	21.15	21.86	20.87	21.66
7743	NASDAQ	XOMA	Tue, Feb 28, 2023	21.00	21.50	20.60	21.28
7742	NASDAQ	XOMA	Mon, Feb 27, 2023	21.60	21.60	20.92	21.50
7741	NASDAQ	XOMA	Fri, Feb 24, 2023	22.00	22.00	20.26	21.60
7740	NASDAQ	XOMA	Thu, Feb 23, 2023	21.00	21.14	20.82	21.00
7739	NASDAQ	XOMA	Wed, Feb 22, 2023	20.99	21.28	20.55	21.20
7738	NASDAQ	XOMA	Tue, Feb 21, 2023	21.10	21.53	20.72	20.98
7737	NASDAQ	XOMA	Fri, Feb 17, 2023	21.42	21.63	20.85	21.35
7736	NASDAQ	XOMA	Thu, Feb 16, 2023	20.95	21.46	20.65	21.39
7735	NASDAQ	XOMA	Wed, Feb 15, 2023	21.73	21.80	20.64	21.20
7734	NASDAQ	XOMA	Tue, Feb 14, 2023	20.99	21.85	20.70	21.05
7733	NASDAQ	XOMA	Mon, Feb 13, 2023	20.17	20.88	20.17	20.78
7732	NASDAQ	XOMA	Fri, Feb 10, 2023	20.02	20.39	19.53	20.33
7731	NASDAQ	XOMA	Thu, Feb 9, 2023	20.78	20.88	20.15	20.46
7730	NASDAQ	XOMA	Wed, Feb 8, 2023	20.53	21.25	19.60	20.50
7729	NASDAQ	XOMA	Tue, Feb 7, 2023	20.06	21.05	20.06	20.94
7728	NASDAQ	XOMA	Mon, Feb 6, 2023	20.71	21.05	20.20	20.40
7727	NASDAQ	XOMA	Fri, Feb 3, 2023	20.53	21.06	20.35	20.57
7726	NASDAQ	XOMA	Thu, Feb 2, 2023	20.78	20.88	20.03	20.85
7725	NASDAQ	XOMA	Wed, Feb 1, 2023	20.05	20.94	19.35	20.30
7724	NASDAQ	XOMA	Tue, Jan 31, 2023	20.03	21.13	19.63	20.29
7723	NASDAQ	XOMA	Mon, Jan 30, 2023	20.53	21.30	20.29	21.24
7722	NASDAQ	XOMA	Fri, Jan 27, 2023	20.97	21.26	20.55	20.85
7721	NASDAQ	XOMA	Thu, Jan 26, 2023	21.50	22.00	20.85	21.24
7720	NASDAQ	XOMA	Wed, Jan 25, 2023	21.50	21.50	21.00	21.31
7719	NASDAQ	XOMA	Tue, Jan 24, 2023	21.33	22.50	21.33	21.70
7718	NASDAQ	XOMA	Mon, Jan 23, 2023	23.09	23.12	21.57	22.50
7717	NASDAQ	XOMA	Fri, Jan 20, 2023	22.51	23.51	22.51	23.12
7716	NASDAQ	XOMA	Thu, Jan 19, 2023	22.20	22.71	21.93	22.43
7715	NASDAQ	XOMA	Wed, Jan 18, 2023	22.46	23.00	22.46	22.73
7714	NASDAQ	XOMA	Tue, Jan 17, 2023	22.00	22.05	20.55	21.94
7713	NASDAQ	XOMA	Fri, Jan 13, 2023	21.86	22.99	21.59	22.47
7712	NASDAQ	XOMA	Thu, Jan 12, 2023	20.11	22.14	20.11	21.82
7711	NASDAQ	XOMA	Wed, Jan 11, 2023	19.26	20.56	19.00	19.90
7710	NASDAQ	XOMA	Tue, Jan 10, 2023	18.90	20.95	18.66	19.50
7709	NASDAQ	XOMA	Mon, Jan 9, 2023	22.00	22.00	18.00	18.01
7708	NASDAQ	XOMA	Fri, Jan 6, 2023	22.05	23.19	21.58	22.09
7707	NASDAQ	XOMA	Thu, Jan 5, 2023	17.95	23.19	17.95	21.83
7706	NASDAQ	XOMA	Wed, Jan 4, 2023	18.32	18.32	17.65	18.03
7705	NASDAQ	XOMA	Tue, Jan 3, 2023	18.43	18.66	17.93	18.66
7704	NASDAQ	XOMA	Fri, Dec 30, 2022	18.01	18.61	17.85	18.40
7703	NASDAQ	XOMA	Thu, Dec 29, 2022	18.03	18.42	17.85	18.42
7702	NASDAQ	XOMA	Wed, Dec 28, 2022	17.51	18.08	17.50	17.74
7701	NASDAQ	XOMA	Tue, Dec 27, 2022	17.68	18.71	17.64	17.76
7700	NASDAQ	XOMA	Fri, Dec 23, 2022	16.50	18.10	16.50	17.50
7699	NASDAQ	XOMA	Thu, Dec 22, 2022	17.25	17.77	16.70	16.93
7698	NASDAQ	XOMA	Wed, Dec 21, 2022	16.83	18.89	16.83	17.25
7697	NASDAQ	XOMA	Tue, Dec 20, 2022	17.84	17.84	16.80	16.80
7696	NASDAQ	XOMA	Mon, Dec 19, 2022	18.49	18.49	17.36	17.56
7695	NASDAQ	XOMA	Fri, Dec 16, 2022	18.98	19.41	18.51	18.56
7694	NASDAQ	XOMA	Thu, Dec 15, 2022	19.51	19.51	18.40	18.89
7693	NASDAQ	XOMA	Wed, Dec 14, 2022	19.64	19.64	18.50	19.40
7692	NASDAQ	XOMA	Tue, Dec 13, 2022	19.32	19.50	18.96	19.50
7691	NASDAQ	XOMA	Mon, Dec 12, 2022	19.00	19.03	18.61	19.00
7690	NASDAQ	XOMA	Fri, Dec 9, 2022	19.16	19.41	18.67	18.84
7689	NASDAQ	XOMA	Thu, Dec 8, 2022	19.27	20.28	19.00	19.17
7688	NASDAQ	XOMA	Wed, Dec 7, 2022	19.13	20.32	18.61	19.03
7687	NASDAQ	XOMA	Tue, Dec 6, 2022	19.68	19.68	18.49	19.49
7686	NASDAQ	XOMA	Mon, Dec 5, 2022	21.09	22.00	19.22	19.52
7685	NASDAQ	XOMA	Fri, Dec 2, 2022	22.50	22.50	20.56	21.06
7684	NASDAQ	XOMA	Thu, Dec 1, 2022	21.21	23.77	20.14	23.14
7683	NASDAQ	XOMA	Wed, Nov 30, 2022	20.99	21.29	20.49	21.17
7682	NASDAQ	XOMA	Tue, Nov 29, 2022	21.47	21.83	20.50	21.04
7681	NASDAQ	XOMA	Mon, Nov 28, 2022	23.84	23.84	21.06	21.51
7680	NASDAQ	XOMA	Fri, Nov 25, 2022	25.39	25.46	23.12	24.10
7679	NASDAQ	XOMA	Wed, Nov 23, 2022	22.07	26.00	22.00	25.45
7678	NASDAQ	XOMA	Tue, Nov 22, 2022	18.98	22.00	18.01	22.00
7677	NASDAQ	XOMA	Mon, Nov 21, 2022	18.53	19.26	17.97	18.98
7676	NASDAQ	XOMA	Fri, Nov 18, 2022	17.80	18.70	17.80	18.41
7675	NASDAQ	XOMA	Thu, Nov 17, 2022	17.95	18.44	17.41	17.55
7674	NASDAQ	XOMA	Wed, Nov 16, 2022	19.25	19.25	17.82	18.04
7673	NASDAQ	XOMA	Tue, Nov 15, 2022	18.82	19.39	18.23	18.29
7672	NASDAQ	XOMA	Mon, Nov 14, 2022	18.77	19.40	17.80	18.40
7671	NASDAQ	XOMA	Fri, Nov 11, 2022	17.41	18.40	17.41	17.81
7670	NASDAQ	XOMA	Thu, Nov 10, 2022	18.40	18.40	17.40	17.52
7669	NASDAQ	XOMA	Wed, Nov 9, 2022	18.38	18.38	17.65	17.65
7668	NASDAQ	XOMA	Tue, Nov 8, 2022	17.35	18.49	17.35	18.03
7667	NASDAQ	XOMA	Mon, Nov 7, 2022	17.28	17.66	17.26	17.46
7666	NASDAQ	XOMA	Fri, Nov 4, 2022	16.61	17.28	16.61	17.10
7665	NASDAQ	XOMA	Thu, Nov 3, 2022	16.85	17.65	16.68	16.68
7664	NASDAQ	XOMA	Wed, Nov 2, 2022	17.13	17.50	17.12	17.36
7663	NASDAQ	XOMA	Tue, Nov 1, 2022	16.87	17.36	16.87	17.12
7662	NASDAQ	XOMA	Mon, Oct 31, 2022	16.85	17.36	16.56	16.56
7661	NASDAQ	XOMA	Fri, Oct 28, 2022	16.41	17.01	16.41	16.85
7660	NASDAQ	XOMA	Thu, Oct 27, 2022	16.74	16.74	16.43	16.50
7659	NASDAQ	XOMA	Wed, Oct 26, 2022	16.34	16.68	16.34	16.51
7658	NASDAQ	XOMA	Tue, Oct 25, 2022	16.33	16.58	16.22	16.40
7657	NASDAQ	XOMA	Mon, Oct 24, 2022	16.16	16.75	16.16	16.42
7656	NASDAQ	XOMA	Fri, Oct 21, 2022	16.29	16.63	16.29	16.33
7655	NASDAQ	XOMA	Thu, Oct 20, 2022	16.24	16.71	16.24	16.47
7654	NASDAQ	XOMA	Wed, Oct 19, 2022	15.89	16.66	15.89	16.38
7653	NASDAQ	XOMA	Tue, Oct 18, 2022	17.03	17.03	16.24	16.40
7652	NASDAQ	XOMA	Mon, Oct 17, 2022	16.87	17.19	16.87	16.92
7651	NASDAQ	XOMA	Fri, Oct 14, 2022	16.85	16.96	16.65	16.78
7650	NASDAQ	XOMA	Thu, Oct 13, 2022	16.29	17.01	16.19	16.76
7649	NASDAQ	XOMA	Wed, Oct 12, 2022	16.62	17.22	16.55	16.57
7648	NASDAQ	XOMA	Tue, Oct 11, 2022	15.90	17.32	15.90	16.69
7647	NASDAQ	XOMA	Mon, Oct 10, 2022	16.38	16.65	16.00	16.00
7646	NASDAQ	XOMA	Fri, Oct 7, 2022	16.88	17.12	16.31	16.40
7645	NASDAQ	XOMA	Thu, Oct 6, 2022	16.57	17.65	16.57	17.15
7644	NASDAQ	XOMA	Wed, Oct 5, 2022	16.98	16.98	16.32	16.54
7643	NASDAQ	XOMA	Tue, Oct 4, 2022	16.22	17.76	16.22	17.29
7642	NASDAQ	XOMA	Mon, Oct 3, 2022	18.15	18.15	16.87	17.01
7641	NASDAQ	XOMA	Fri, Sep 30, 2022	18.14	18.47	17.80	17.91
7640	NASDAQ	XOMA	Thu, Sep 29, 2022	17.61	18.56	17.50	18.40
7639	NASDAQ	XOMA	Wed, Sep 28, 2022	17.38	17.87	17.00	17.65
7638	NASDAQ	XOMA	Tue, Sep 27, 2022	17.08	17.36	16.78	17.15
7637	NASDAQ	XOMA	Mon, Sep 26, 2022	16.89	17.84	16.23	17.07
7636	NASDAQ	XOMA	Fri, Sep 23, 2022	16.01	17.24	15.68	17.00
7635	NASDAQ	XOMA	Thu, Sep 22, 2022	17.38	17.38	16.18	16.18
7634	NASDAQ	XOMA	Wed, Sep 21, 2022	17.84	18.07	16.89	17.33
7633	NASDAQ	XOMA	Tue, Sep 20, 2022	18.16	18.16	17.31	17.70
7632	NASDAQ	XOMA	Mon, Sep 19, 2022	18.20	18.57	17.80	18.46
7631	NASDAQ	XOMA	Fri, Sep 16, 2022	18.26	18.26	16.65	18.00
7630	NASDAQ	XOMA	Thu, Sep 15, 2022	18.12	18.49	17.62	18.27
7629	NASDAQ	XOMA	Wed, Sep 14, 2022	15.74	18.14	15.73	17.95
7628	NASDAQ	XOMA	Tue, Sep 13, 2022	16.39	17.82	15.70	15.90
7627	NASDAQ	XOMA	Mon, Sep 12, 2022	17.10	17.55	16.84	16.84
7626	NASDAQ	XOMA	Fri, Sep 9, 2022	17.16	18.01	16.60	17.00
7625	NASDAQ	XOMA	Thu, Sep 8, 2022	17.47	17.47	16.04	17.02
7624	NASDAQ	XOMA	Wed, Sep 7, 2022	17.19	17.44	16.80	17.17
7623	NASDAQ	XOMA	Tue, Sep 6, 2022	18.52	18.60	16.70	17.00
7622	NASDAQ	XOMA	Fri, Sep 2, 2022	18.78	19.40	18.15	18.64
7621	NASDAQ	XOMA	Thu, Sep 1, 2022	19.87	19.87	18.12	18.42
7620	NASDAQ	XOMA	Wed, Aug 31, 2022	19.44	19.88	19.12	19.88
7619	NASDAQ	XOMA	Tue, Aug 30, 2022	19.13	19.34	18.36	19.30
7618	NASDAQ	XOMA	Mon, Aug 29, 2022	18.91	19.10	18.58	19.10
7617	NASDAQ	XOMA	Fri, Aug 26, 2022	19.04	19.10	18.48	19.05
7616	NASDAQ	XOMA	Thu, Aug 25, 2022	18.33	19.25	18.30	19.25
7615	NASDAQ	XOMA	Wed, Aug 24, 2022	18.17	18.17	17.55	17.91
7614	NASDAQ	XOMA	Tue, Aug 23, 2022	18.63	18.63	17.94	18.15
7613	NASDAQ	XOMA	Mon, Aug 22, 2022	18.21	18.86	18.15	18.50
7612	NASDAQ	XOMA	Fri, Aug 19, 2022	18.50	18.98	17.98	18.70
7611	NASDAQ	XOMA	Thu, Aug 18, 2022	18.14	18.65	17.80	18.56
7610	NASDAQ	XOMA	Wed, Aug 17, 2022	18.00	18.17	17.64	17.85
7609	NASDAQ	XOMA	Tue, Aug 16, 2022	18.76	19.14	17.75	18.00
7608	NASDAQ	XOMA	Mon, Aug 15, 2022	19.83	19.83	18.60	19.03
7607	NASDAQ	XOMA	Fri, Aug 12, 2022	20.57	20.74	19.35	20.08
7606	NASDAQ	XOMA	Thu, Aug 11, 2022	21.10	21.20	20.00	20.53
7605	NASDAQ	XOMA	Wed, Aug 10, 2022	19.82	20.60	19.23	20.60
7604	NASDAQ	XOMA	Tue, Aug 9, 2022	20.27	20.27	18.91	19.27
7603	NASDAQ	XOMA	Mon, Aug 8, 2022	20.61	20.77	19.39	20.58
7602	NASDAQ	XOMA	Fri, Aug 5, 2022	20.36	21.35	18.86	20.84
7601	NASDAQ	XOMA	Thu, Aug 4, 2022	21.74	21.87	19.91	20.38
7600	NASDAQ	XOMA	Wed, Aug 3, 2022	22.86	23.17	21.80	21.83
7599	NASDAQ	XOMA	Tue, Aug 2, 2022	22.51	23.00	21.80	22.36
7598	NASDAQ	XOMA	Mon, Aug 1, 2022	23.59	23.65	22.51	22.86
7597	NASDAQ	XOMA	Fri, Jul 29, 2022	23.32	23.92	22.50	23.50
7596	NASDAQ	XOMA	Thu, Jul 28, 2022	23.02	23.75	22.32	23.15
7595	NASDAQ	XOMA	Wed, Jul 27, 2022	23.60	23.60	21.71	23.03
7594	NASDAQ	XOMA	Tue, Jul 26, 2022	22.57	24.35	21.70	23.59
7593	NASDAQ	XOMA	Mon, Jul 25, 2022	23.30	23.37	21.90	22.73
7592	NASDAQ	XOMA	Fri, Jul 22, 2022	25.19	25.38	23.28	23.48
7591	NASDAQ	XOMA	Thu, Jul 21, 2022	24.99	25.89	24.99	25.43
7590	NASDAQ	XOMA	Wed, Jul 20, 2022	24.74	25.42	24.63	25.01
7589	NASDAQ	XOMA	Tue, Jul 19, 2022	26.48	27.44	24.68	24.93
7588	NASDAQ	XOMA	Mon, Jul 18, 2022	30.32	30.99	26.02	26.20
7587	NASDAQ	XOMA	Fri, Jul 15, 2022	28.59	32.09	28.25	29.56
7586	NASDAQ	XOMA	Thu, Jul 14, 2022	28.49	28.79	27.17	27.99
7585	NASDAQ	XOMA	Wed, Jul 13, 2022	27.69	29.43	26.86	28.58
7584	NASDAQ	XOMA	Tue, Jul 12, 2022	27.26	27.89	26.82	27.76
7583	NASDAQ	XOMA	Mon, Jul 11, 2022	26.70	27.73	26.70	27.48
7582	NASDAQ	XOMA	Fri, Jul 8, 2022	25.15	29.48	24.99	27.46
7581	NASDAQ	XOMA	Thu, Jul 7, 2022	22.58	25.99	22.58	25.19
7580	NASDAQ	XOMA	Wed, Jul 6, 2022	21.07	22.56	21.07	22.24
7579	NASDAQ	XOMA	Tue, Jul 5, 2022	20.37	21.28	20.02	21.00
7578	NASDAQ	XOMA	Fri, Jul 1, 2022	21.99	22.30	20.39	20.84
7577	NASDAQ	XOMA	Thu, Jun 30, 2022	19.95	22.62	19.88	22.28
7576	NASDAQ	XOMA	Wed, Jun 29, 2022	20.10	20.68	19.46	20.45
7575	NASDAQ	XOMA	Tue, Jun 28, 2022	21.90	22.35	20.19	20.23
7574	NASDAQ	XOMA	Mon, Jun 27, 2022	21.10	22.56	19.52	21.89
7573	NASDAQ	XOMA	Fri, Jun 24, 2022	19.84	21.00	19.42	20.80
7572	NASDAQ	XOMA	Thu, Jun 23, 2022	18.65	19.86	18.50	19.84
7571	NASDAQ	XOMA	Wed, Jun 22, 2022	18.32	19.50	18.32	18.66
7570	NASDAQ	XOMA	Tue, Jun 21, 2022	18.24	18.72	17.72	18.39
7569	NASDAQ	XOMA	Fri, Jun 17, 2022	17.62	18.68	17.22	17.71
7568	NASDAQ	XOMA	Thu, Jun 16, 2022	17.17	17.80	17.03	17.55
7567	NASDAQ	XOMA	Wed, Jun 15, 2022	17.39	17.94	17.05	17.51
7566	NASDAQ	XOMA	Tue, Jun 14, 2022	19.21	19.36	17.10	17.17
7565	NASDAQ	XOMA	Mon, Jun 13, 2022	17.30	19.66	17.09	19.26
7564	NASDAQ	XOMA	Fri, Jun 10, 2022	19.60	19.61	17.26	17.51
7563	NASDAQ	XOMA	Thu, Jun 9, 2022	20.42	20.83	19.61	19.70
7562	NASDAQ	XOMA	Wed, Jun 8, 2022	21.03	21.38	19.92	20.68
7561	NASDAQ	XOMA	Tue, Jun 7, 2022	18.00	21.21	18.00	21.13
7560	NASDAQ	XOMA	Mon, Jun 6, 2022	18.79	18.79	18.00	18.29
7559	NASDAQ	XOMA	Fri, Jun 3, 2022	17.74	18.53	17.24	18.39
7558	NASDAQ	XOMA	Thu, Jun 2, 2022	17.15	18.17	17.13	17.90
7557	NASDAQ	XOMA	Wed, Jun 1, 2022	18.63	18.79	17.05	17.06
7556	NASDAQ	XOMA	Tue, May 31, 2022	19.05	19.09	18.06	18.21
7555	NASDAQ	XOMA	Fri, May 27, 2022	18.16	19.36	17.76	19.01
7554	NASDAQ	XOMA	Thu, May 26, 2022	17.15	18.24	17.06	17.88
7553	NASDAQ	XOMA	Wed, May 25, 2022	17.26	17.60	17.05	17.17
7552	NASDAQ	XOMA	Tue, May 24, 2022	17.72	18.06	17.06	17.26
7551	NASDAQ	XOMA	Mon, May 23, 2022	18.39	18.99	17.73	17.87
7550	NASDAQ	XOMA	Fri, May 20, 2022	18.17	18.45	17.41	18.35
7549	NASDAQ	XOMA	Thu, May 19, 2022	17.71	18.99	17.62	18.07
7548	NASDAQ	XOMA	Wed, May 18, 2022	17.81	17.99	17.05	17.86
7547	NASDAQ	XOMA	Tue, May 17, 2022	17.46	18.23	17.46	17.77
7546	NASDAQ	XOMA	Mon, May 16, 2022	17.19	17.59	17.05	17.26
7545	NASDAQ	XOMA	Fri, May 13, 2022	18.42	18.79	17.00	17.21
7544	NASDAQ	XOMA	Thu, May 12, 2022	17.05	18.61	17.05	18.24
7543	NASDAQ	XOMA	Wed, May 11, 2022	18.04	18.77	16.96	17.05
7542	NASDAQ	XOMA	Tue, May 10, 2022	18.03	19.11	17.54	17.82
7541	NASDAQ	XOMA	Mon, May 9, 2022	19.09	19.15	17.47	17.58
7540	NASDAQ	XOMA	Fri, May 6, 2022	18.04	20.40	17.86	19.12
7539	NASDAQ	XOMA	Thu, May 5, 2022	18.26	18.53	17.89	17.89
7538	NASDAQ	XOMA	Wed, May 4, 2022	19.13	19.13	18.03	18.66
7537	NASDAQ	XOMA	Tue, May 3, 2022	19.39	19.82	18.68	18.87
7536	NASDAQ	XOMA	Mon, May 2, 2022	19.35	20.31	18.86	19.39
7535	NASDAQ	XOMA	Fri, Apr 29, 2022	20.30	20.67	18.82	19.23
7534	NASDAQ	XOMA	Thu, Apr 28, 2022	20.51	20.68	19.70	20.14
7533	NASDAQ	XOMA	Wed, Apr 27, 2022	20.85	21.61	20.51	20.65
7532	NASDAQ	XOMA	Tue, Apr 26, 2022	23.22	23.38	21.18	21.18
7531	NASDAQ	XOMA	Mon, Apr 25, 2022	23.48	24.02	22.84	23.32
7530	NASDAQ	XOMA	Fri, Apr 22, 2022	23.66	25.18	22.71	23.46
7529	NASDAQ	XOMA	Thu, Apr 21, 2022	24.85	24.85	23.31	23.79
7528	NASDAQ	XOMA	Wed, Apr 20, 2022	25.10	26.07	24.08	24.35
7527	NASDAQ	XOMA	Tue, Apr 19, 2022	24.54	25.34	23.57	25.03
7526	NASDAQ	XOMA	Mon, Apr 18, 2022	24.01	25.15	23.27	23.76
7525	NASDAQ	XOMA	Thu, Apr 14, 2022	25.72	27.21	24.07	24.21
7524	NASDAQ	XOMA	Wed, Apr 13, 2022	24.51	26.29	24.51	25.69
7523	NASDAQ	XOMA	Tue, Apr 12, 2022	25.64	26.66	23.99	24.18
7522	NASDAQ	XOMA	Mon, Apr 11, 2022	27.48	27.48	25.34	25.54
7521	NASDAQ	XOMA	Fri, Apr 8, 2022	28.25	28.49	26.77	27.64
7520	NASDAQ	XOMA	Thu, Apr 7, 2022	28.29	29.50	27.97	28.22
7519	NASDAQ	XOMA	Wed, Apr 6, 2022	27.62	29.70	26.76	27.97
7518	NASDAQ	XOMA	Tue, Apr 5, 2022	27.80	29.85	27.29	27.70
7517	NASDAQ	XOMA	Mon, Apr 4, 2022	27.52	28.79	27.39	27.66
7516	NASDAQ	XOMA	Fri, Apr 1, 2022	27.70	28.31	26.95	28.11
7515	NASDAQ	XOMA	Thu, Mar 31, 2022	26.36	28.47	25.98	27.98
7514	NASDAQ	XOMA	Wed, Mar 30, 2022	27.64	28.57	26.01	26.22
7513	NASDAQ	XOMA	Tue, Mar 29, 2022	26.87	30.10	26.87	27.62
7512	NASDAQ	XOMA	Mon, Mar 28, 2022	28.47	28.47	26.25	26.68
7511	NASDAQ	XOMA	Fri, Mar 25, 2022	27.87	28.50	27.31	27.94
7510	NASDAQ	XOMA	Thu, Mar 24, 2022	28.51	28.51	27.33	27.72
7509	NASDAQ	XOMA	Wed, Mar 23, 2022	29.81	30.22	27.79	28.07
7508	NASDAQ	XOMA	Tue, Mar 22, 2022	29.02	30.22	28.70	29.61
7507	NASDAQ	XOMA	Mon, Mar 21, 2022	28.60	30.96	27.82	29.52
7506	NASDAQ	XOMA	Fri, Mar 18, 2022	27.64	30.53	26.82	29.60
7505	NASDAQ	XOMA	Thu, Mar 17, 2022	26.01	27.89	25.03	27.64
7504	NASDAQ	XOMA	Wed, Mar 16, 2022	26.43	26.76	25.26	26.52
7503	NASDAQ	XOMA	Tue, Mar 15, 2022	25.94	26.75	25.66	26.15
7502	NASDAQ	XOMA	Mon, Mar 14, 2022	24.98	26.24	24.98	25.96
7501	NASDAQ	XOMA	Fri, Mar 11, 2022	26.02	26.55	24.07	24.61
7500	NASDAQ	XOMA	Thu, Mar 10, 2022	26.23	26.83	24.03	26.18
7499	NASDAQ	XOMA	Wed, Mar 9, 2022	24.38	26.82	23.79	26.48
7498	NASDAQ	XOMA	Tue, Mar 8, 2022	21.62	24.85	21.62	24.00
7497	NASDAQ	XOMA	Mon, Mar 7, 2022	20.87	21.70	20.87	21.53
7496	NASDAQ	XOMA	Fri, Mar 4, 2022	21.26	21.26	20.86	20.94
7495	NASDAQ	XOMA	Thu, Mar 3, 2022	20.90	21.00	20.60	20.86
7494	NASDAQ	XOMA	Wed, Mar 2, 2022	21.00	21.84	20.75	20.90
7493	NASDAQ	XOMA	Tue, Mar 1, 2022	22.00	22.00	20.60	20.99
7492	NASDAQ	XOMA	Mon, Feb 28, 2022	22.97	22.97	21.06	21.93
7491	NASDAQ	XOMA	Fri, Feb 25, 2022	21.10	22.49	20.87	22.19
7490	NASDAQ	XOMA	Thu, Feb 24, 2022	19.73	21.97	19.71	21.60
7489	NASDAQ	XOMA	Wed, Feb 23, 2022	20.26	21.01	20.26	20.81
7488	NASDAQ	XOMA	Tue, Feb 22, 2022	20.25	20.87	19.83	20.22
7487	NASDAQ	XOMA	Fri, Feb 18, 2022	19.81	21.08	19.61	20.13
7486	NASDAQ	XOMA	Thu, Feb 17, 2022	20.51	20.51	19.89	20.04
7485	NASDAQ	XOMA	Wed, Feb 16, 2022	20.22	21.38	19.80	20.30
7484	NASDAQ	XOMA	Tue, Feb 15, 2022	19.73	20.19	19.65	20.11
7483	NASDAQ	XOMA	Mon, Feb 14, 2022	20.00	20.03	19.61	19.74
7482	NASDAQ	XOMA	Fri, Feb 11, 2022	20.06	20.27	19.58	19.73
7481	NASDAQ	XOMA	Thu, Feb 10, 2022	19.71	20.62	19.71	20.05
7480	NASDAQ	XOMA	Wed, Feb 9, 2022	19.73	20.81	19.61	19.95
7479	NASDAQ	XOMA	Tue, Feb 8, 2022	20.01	20.05	19.08	19.62
7478	NASDAQ	XOMA	Mon, Feb 7, 2022	20.12	20.33	20.06	20.07
7477	NASDAQ	XOMA	Fri, Feb 4, 2022	20.05	20.64	20.00	20.28
7476	NASDAQ	XOMA	Thu, Feb 3, 2022	20.06	20.27	20.00	20.05
7475	NASDAQ	XOMA	Wed, Feb 2, 2022	20.75	20.89	20.01	20.10
7474	NASDAQ	XOMA	Tue, Feb 1, 2022	20.68	20.68	20.06	20.48
7473	NASDAQ	XOMA	Mon, Jan 31, 2022	20.42	20.89	20.07	20.72
7472	NASDAQ	XOMA	Fri, Jan 28, 2022	20.45	20.45	20.01	20.44
7471	NASDAQ	XOMA	Thu, Jan 27, 2022	20.17	20.78	20.00	20.33
7470	NASDAQ	XOMA	Wed, Jan 26, 2022	21.15	21.94	20.13	20.13
7469	NASDAQ	XOMA	Tue, Jan 25, 2022	20.56	21.07	20.32	20.93
7468	NASDAQ	XOMA	Mon, Jan 24, 2022	20.74	21.24	20.03	20.69
7467	NASDAQ	XOMA	Fri, Jan 21, 2022	20.66	21.63	20.66	21.34
7466	NASDAQ	XOMA	Thu, Jan 20, 2022	21.28	22.30	20.57	20.89
7465	NASDAQ	XOMA	Wed, Jan 19, 2022	21.00	22.48	20.53	20.77
7464	NASDAQ	XOMA	Tue, Jan 18, 2022	22.45	22.89	20.65	20.90
7463	NASDAQ	XOMA	Fri, Jan 14, 2022	22.11	22.75	21.02	22.32
7462	NASDAQ	XOMA	Thu, Jan 13, 2022	23.46	23.57	22.25	22.43
7461	NASDAQ	XOMA	Wed, Jan 12, 2022	24.86	26.89	23.53	23.54
7460	NASDAQ	XOMA	Tue, Jan 11, 2022	23.60	25.66	23.13	24.58
7459	NASDAQ	XOMA	Mon, Jan 10, 2022	21.98	24.19	21.50	24.04
7458	NASDAQ	XOMA	Fri, Jan 7, 2022	22.52	22.97	22.20	22.30
7457	NASDAQ	XOMA	Thu, Jan 6, 2022	23.33	23.89	22.19	22.99
7456	NASDAQ	XOMA	Wed, Jan 5, 2022	20.03	23.70	20.03	23.00
7455	NASDAQ	XOMA	Tue, Jan 4, 2022	20.50	21.52	20.25	20.41
7454	NASDAQ	XOMA	Mon, Jan 3, 2022	20.74	21.67	20.40	20.77
7453	NASDAQ	XOMA	Fri, Dec 31, 2021	21.25	21.40	20.45	20.85
7452	NASDAQ	XOMA	Thu, Dec 30, 2021	21.00	22.08	21.00	21.23
7451	NASDAQ	XOMA	Wed, Dec 29, 2021	21.70	22.39	21.07	21.50
7450	NASDAQ	XOMA	Tue, Dec 28, 2021	21.79	22.32	21.09	21.94
7449	NASDAQ	XOMA	Mon, Dec 27, 2021	22.99	22.99	21.92	22.05
7448	NASDAQ	XOMA	Thu, Dec 23, 2021	21.93	24.21	21.93	23.32
7447	NASDAQ	XOMA	Wed, Dec 22, 2021	22.61	23.50	21.82	22.48
7446	NASDAQ	XOMA	Tue, Dec 21, 2021	22.25	23.50	21.55	22.56
7445	NASDAQ	XOMA	Mon, Dec 20, 2021	21.58	22.07	20.44	20.90
7444	NASDAQ	XOMA	Fri, Dec 17, 2021	20.98	23.20	20.58	22.11
7443	NASDAQ	XOMA	Thu, Dec 16, 2021	20.59	21.53	20.08	20.82
7442	NASDAQ	XOMA	Wed, Dec 15, 2021	20.21	21.28	19.95	21.05
7441	NASDAQ	XOMA	Tue, Dec 14, 2021	20.00	20.52	19.40	20.04
7440	NASDAQ	XOMA	Mon, Dec 13, 2021	20.64	21.24	20.00	20.35
7439	NASDAQ	XOMA	Fri, Dec 10, 2021	20.00	20.95	20.00	20.50
7438	NASDAQ	XOMA	Thu, Dec 9, 2021	22.71	22.71	20.72	21.10
7437	NASDAQ	XOMA	Wed, Dec 8, 2021	21.76	23.19	21.76	23.19
7436	NASDAQ	XOMA	Tue, Dec 7, 2021	21.28	22.64	21.28	22.21
7435	NASDAQ	XOMA	Mon, Dec 6, 2021	20.59	21.61	20.32	21.17
7434	NASDAQ	XOMA	Fri, Dec 3, 2021	21.91	22.75	19.62	20.38
7433	NASDAQ	XOMA	Thu, Dec 2, 2021	20.58	22.33	20.58	22.20
7432	NASDAQ	XOMA	Wed, Dec 1, 2021	21.17	21.84	20.59	20.88
7431	NASDAQ	XOMA	Tue, Nov 30, 2021	21.34	23.19	20.51	20.51
7430	NASDAQ	XOMA	Mon, Nov 29, 2021	22.42	23.67	21.05	21.15
7429	NASDAQ	XOMA	Fri, Nov 26, 2021	22.38	23.83	21.75	21.86
7428	NASDAQ	XOMA	Wed, Nov 24, 2021	21.61	23.53	21.61	23.51
7427	NASDAQ	XOMA	Tue, Nov 23, 2021	22.52	23.17	21.69	21.87
7426	NASDAQ	XOMA	Mon, Nov 22, 2021	22.62	23.03	22.01	22.01
7425	NASDAQ	XOMA	Fri, Nov 19, 2021	23.66	23.83	22.56	22.56
7424	NASDAQ	XOMA	Thu, Nov 18, 2021	24.85	24.85	23.50	23.91
7423	NASDAQ	XOMA	Wed, Nov 17, 2021	25.87	26.59	24.48	24.50
7422	NASDAQ	XOMA	Tue, Nov 16, 2021	26.49	26.66	25.86	25.86
7421	NASDAQ	XOMA	Mon, Nov 15, 2021	25.92	26.49	25.20	26.21
7420	NASDAQ	XOMA	Fri, Nov 12, 2021	25.85	26.63	25.52	25.89
7419	NASDAQ	XOMA	Thu, Nov 11, 2021	26.73	27.50	25.61	25.80
7418	NASDAQ	XOMA	Wed, Nov 10, 2021	25.75	27.29	25.50	26.56
7417	NASDAQ	XOMA	Tue, Nov 9, 2021	26.40	26.56	25.84	25.85
7416	NASDAQ	XOMA	Mon, Nov 8, 2021	26.25	27.00	25.99	26.59
7415	NASDAQ	XOMA	Fri, Nov 5, 2021	25.32	26.42	25.13	26.35
7414	NASDAQ	XOMA	Thu, Nov 4, 2021	25.32	26.40	25.30	25.52
7413	NASDAQ	XOMA	Wed, Nov 3, 2021	25.60	25.62	25.20	25.29
7412	NASDAQ	XOMA	Tue, Nov 2, 2021	24.92	25.97	24.67	25.43
7411	NASDAQ	XOMA	Mon, Nov 1, 2021	25.00	26.48	24.54	25.09
7410	NASDAQ	XOMA	Fri, Oct 29, 2021	24.80	25.51	24.45	25.00
7409	NASDAQ	XOMA	Thu, Oct 28, 2021	24.54	25.82	24.46	25.17
7408	NASDAQ	XOMA	Wed, Oct 27, 2021	23.55	24.64	23.43	24.34
7407	NASDAQ	XOMA	Tue, Oct 26, 2021	23.83	24.48	23.30	23.60
7406	NASDAQ	XOMA	Mon, Oct 25, 2021	25.00	25.00	23.25	23.82
7405	NASDAQ	XOMA	Fri, Oct 22, 2021	23.57	24.99	23.57	24.71
7404	NASDAQ	XOMA	Thu, Oct 21, 2021	23.62	24.40	23.58	23.67
7403	NASDAQ	XOMA	Wed, Oct 20, 2021	24.19	24.28	23.64	23.88
7402	NASDAQ	XOMA	Tue, Oct 19, 2021	23.48	25.24	23.48	24.22
7401	NASDAQ	XOMA	Mon, Oct 18, 2021	25.43	25.43	23.18	23.36
7400	NASDAQ	XOMA	Fri, Oct 15, 2021	25.83	25.98	25.47	25.79
7399	NASDAQ	XOMA	Thu, Oct 14, 2021	25.12	25.79	25.04	25.50
7398	NASDAQ	XOMA	Wed, Oct 13, 2021	25.70	25.70	24.35	24.73
7397	NASDAQ	XOMA	Tue, Oct 12, 2021	27.57	27.57	25.61	25.80
7396	NASDAQ	XOMA	Mon, Oct 11, 2021	25.52	27.77	25.40	27.57
7395	NASDAQ	XOMA	Fri, Oct 8, 2021	23.92	25.98	23.92	25.78
7394	NASDAQ	XOMA	Thu, Oct 7, 2021	20.63	23.89	20.63	23.66
7393	NASDAQ	XOMA	Wed, Oct 6, 2021	21.50	22.28	20.69	21.27
7392	NASDAQ	XOMA	Tue, Oct 5, 2021	23.00	23.00	21.71	22.08
7391	NASDAQ	XOMA	Mon, Oct 4, 2021	24.50	24.50	23.27	23.40
7390	NASDAQ	XOMA	Fri, Oct 1, 2021	24.80	24.80	24.24	24.40
7389	NASDAQ	XOMA	Thu, Sep 30, 2021	24.04	25.19	23.87	24.75
7388	NASDAQ	XOMA	Wed, Sep 29, 2021	24.43	25.06	23.86	23.86
7387	NASDAQ	XOMA	Tue, Sep 28, 2021	24.88	25.67	24.20	24.20
7386	NASDAQ	XOMA	Mon, Sep 27, 2021	24.51	25.47	24.28	25.35
7385	NASDAQ	XOMA	Fri, Sep 24, 2021	24.59	24.79	24.01	24.49
7384	NASDAQ	XOMA	Thu, Sep 23, 2021	24.65	25.22	23.66	24.79
7383	NASDAQ	XOMA	Wed, Sep 22, 2021	23.55	25.10	23.55	24.42
7382	NASDAQ	XOMA	Tue, Sep 21, 2021	24.22	24.22	22.76	23.51
7381	NASDAQ	XOMA	Mon, Sep 20, 2021	24.78	24.78	22.98	23.88
7380	NASDAQ	XOMA	Fri, Sep 17, 2021	24.39	25.79	24.02	25.66
7379	NASDAQ	XOMA	Thu, Sep 16, 2021	24.11	24.98	23.71	24.30
7378	NASDAQ	XOMA	Wed, Sep 15, 2021	24.22	24.44	23.55	24.32
7377	NASDAQ	XOMA	Tue, Sep 14, 2021	25.50	25.55	23.75	23.91
7376	NASDAQ	XOMA	Mon, Sep 13, 2021	26.46	26.46	25.09	25.32
7375	NASDAQ	XOMA	Fri, Sep 10, 2021	25.50	26.55	25.50	26.04
7374	NASDAQ	XOMA	Thu, Sep 9, 2021	25.66	26.50	25.38	25.38
7373	NASDAQ	XOMA	Wed, Sep 8, 2021	25.09	26.16	23.88	25.38
7372	NASDAQ	XOMA	Tue, Sep 7, 2021	27.00	27.80	25.06	25.26
7371	NASDAQ	XOMA	Fri, Sep 3, 2021	31.01	31.53	28.40	28.88
7370	NASDAQ	XOMA	Thu, Sep 2, 2021	31.28	31.53	30.86	31.45
7369	NASDAQ	XOMA	Wed, Sep 1, 2021	31.00	31.67	30.15	30.56
7368	NASDAQ	XOMA	Tue, Aug 31, 2021	31.86	32.00	30.52	31.12
7367	NASDAQ	XOMA	Mon, Aug 30, 2021	30.00	32.49	29.89	31.44
7366	NASDAQ	XOMA	Fri, Aug 27, 2021	28.98	30.00	28.98	29.13
7365	NASDAQ	XOMA	Thu, Aug 26, 2021	28.97	29.63	28.29	29.07
7364	NASDAQ	XOMA	Wed, Aug 25, 2021	28.25	29.67	28.25	28.68
7363	NASDAQ	XOMA	Tue, Aug 24, 2021	28.93	28.94	28.12	28.55
7362	NASDAQ	XOMA	Mon, Aug 23, 2021	26.78	29.46	26.78	29.00
7361	NASDAQ	XOMA	Fri, Aug 20, 2021	26.16	26.89	25.25	26.60
7360	NASDAQ	XOMA	Thu, Aug 19, 2021	26.18	27.99	25.10	25.80
7359	NASDAQ	XOMA	Wed, Aug 18, 2021	27.33	28.86	25.75	26.61
7358	NASDAQ	XOMA	Tue, Aug 17, 2021	29.05	29.09	27.20	27.21
7357	NASDAQ	XOMA	Mon, Aug 16, 2021	29.16	30.41	28.90	29.10
7356	NASDAQ	XOMA	Fri, Aug 13, 2021	31.25	31.25	29.43	29.52
7355	NASDAQ	XOMA	Thu, Aug 12, 2021	31.03	32.00	30.62	31.71
7354	NASDAQ	XOMA	Wed, Aug 11, 2021	31.69	32.03	30.17	31.16
7353	NASDAQ	XOMA	Tue, Aug 10, 2021	32.47	32.74	31.33	31.65
7352	NASDAQ	XOMA	Mon, Aug 9, 2021	31.05	32.75	31.05	32.75
7351	NASDAQ	XOMA	Fri, Aug 6, 2021	30.17	31.39	29.00	31.39
7350	NASDAQ	XOMA	Thu, Aug 5, 2021	29.78	30.98	29.60	29.78
7349	NASDAQ	XOMA	Wed, Aug 4, 2021	32.05	33.19	29.27	30.50
7348	NASDAQ	XOMA	Tue, Aug 3, 2021	32.38	32.88	31.60	32.55
7347	NASDAQ	XOMA	Mon, Aug 2, 2021	32.73	33.99	31.60	32.45
7346	NASDAQ	XOMA	Fri, Jul 30, 2021	31.99	33.99	31.99	32.40
7345	NASDAQ	XOMA	Thu, Jul 29, 2021	33.81	34.98	32.03	32.21
7344	NASDAQ	XOMA	Wed, Jul 28, 2021	36.25	37.50	32.57	33.97
7343	NASDAQ	XOMA	Tue, Jul 27, 2021	32.83	33.99	31.85	33.52
7342	NASDAQ	XOMA	Mon, Jul 26, 2021	33.28	33.54	32.18	32.83
7341	NASDAQ	XOMA	Fri, Jul 23, 2021	32.31	33.49	32.31	33.40
7340	NASDAQ	XOMA	Thu, Jul 22, 2021	32.70	32.86	32.01	32.51
7339	NASDAQ	XOMA	Wed, Jul 21, 2021	32.73	33.95	32.73	32.86
7338	NASDAQ	XOMA	Tue, Jul 20, 2021	31.02	33.57	30.06	32.44
7337	NASDAQ	XOMA	Mon, Jul 19, 2021	31.89	32.76	30.00	30.74
7336	NASDAQ	XOMA	Fri, Jul 16, 2021	32.85	32.98	31.95	32.59
7335	NASDAQ	XOMA	Thu, Jul 15, 2021	32.39	33.30	31.27	32.28
7334	NASDAQ	XOMA	Wed, Jul 14, 2021	32.73	33.32	32.21	32.39
7333	NASDAQ	XOMA	Tue, Jul 13, 2021	33.35	33.35	32.00	32.84
7332	NASDAQ	XOMA	Mon, Jul 12, 2021	34.14	34.88	32.93	33.37
7331	NASDAQ	XOMA	Fri, Jul 9, 2021	35.45	35.45	33.77	34.54
7330	NASDAQ	XOMA	Thu, Jul 8, 2021	32.82	35.40	32.81	34.79
7329	NASDAQ	XOMA	Wed, Jul 7, 2021	34.34	34.34	32.51	33.33
7328	NASDAQ	XOMA	Tue, Jul 6, 2021	33.54	34.71	33.17	34.01
7327	NASDAQ	XOMA	Fri, Jul 2, 2021	33.69	33.79	32.50	33.30
7326	NASDAQ	XOMA	Thu, Jul 1, 2021	33.94	37.33	31.35	33.49
7325	NASDAQ	XOMA	Wed, Jun 30, 2021	38.00	38.40	33.98	34.00
7324	NASDAQ	XOMA	Tue, Jun 29, 2021	32.35	39.02	32.27	37.68
7323	NASDAQ	XOMA	Mon, Jun 28, 2021	35.13	35.13	31.20	32.31
7322	NASDAQ	XOMA	Fri, Jun 25, 2021	31.75	35.47	31.75	35.47
7321	NASDAQ	XOMA	Thu, Jun 24, 2021	31.99	34.89	31.98	34.28
7320	NASDAQ	XOMA	Wed, Jun 23, 2021	31.00	31.99	30.93	31.99
7319	NASDAQ	XOMA	Tue, Jun 22, 2021	31.64	31.64	30.71	30.71
7318	NASDAQ	XOMA	Mon, Jun 21, 2021	30.65	32.65	30.52	31.49
7317	NASDAQ	XOMA	Fri, Jun 18, 2021	30.15	31.85	30.00	30.41
7316	NASDAQ	XOMA	Thu, Jun 17, 2021	30.32	31.74	30.00	30.81
7315	NASDAQ	XOMA	Wed, Jun 16, 2021	31.15	32.96	30.15	30.64
7314	NASDAQ	XOMA	Tue, Jun 15, 2021	32.37	32.45	30.08	30.71
7313	NASDAQ	XOMA	Mon, Jun 14, 2021	31.63	32.71	31.18	31.37
7312	NASDAQ	XOMA	Fri, Jun 11, 2021	30.69	32.15	30.52	31.55
7311	NASDAQ	XOMA	Thu, Jun 10, 2021	29.68	30.65	29.44	30.61
7310	NASDAQ	XOMA	Wed, Jun 9, 2021	29.06	29.62	28.30	29.48
7309	NASDAQ	XOMA	Tue, Jun 8, 2021	29.18	29.38	28.11	29.00
7308	NASDAQ	XOMA	Mon, Jun 7, 2021	29.41	29.85	28.78	29.18
7307	NASDAQ	XOMA	Fri, Jun 4, 2021	29.32	29.70	29.00	29.41
7306	NASDAQ	XOMA	Thu, Jun 3, 2021	29.37	29.98	28.86	29.27
7305	NASDAQ	XOMA	Wed, Jun 2, 2021	30.54	30.54	29.11	29.64
7304	NASDAQ	XOMA	Tue, Jun 1, 2021	29.67	31.12	29.52	30.40
7303	NASDAQ	XOMA	Fri, May 28, 2021	30.19	30.59	29.34	29.47
7302	NASDAQ	XOMA	Thu, May 27, 2021	30.90	31.31	30.05	30.30
7301	NASDAQ	XOMA	Wed, May 26, 2021	29.68	30.97	29.68	30.59
7300	NASDAQ	XOMA	Tue, May 25, 2021	30.06	30.06	29.30	29.50
7299	NASDAQ	XOMA	Mon, May 24, 2021	30.60	30.60	29.00	29.50
7298	NASDAQ	XOMA	Fri, May 21, 2021	31.65	31.65	30.61	31.27
7297	NASDAQ	XOMA	Thu, May 20, 2021	31.08	31.64	30.85	31.30
7296	NASDAQ	XOMA	Wed, May 19, 2021	30.43	31.21	29.99	31.04
7295	NASDAQ	XOMA	Tue, May 18, 2021	30.47	31.65	30.47	30.84
7294	NASDAQ	XOMA	Mon, May 17, 2021	29.82	30.75	29.44	30.75
7293	NASDAQ	XOMA	Fri, May 14, 2021	29.27	30.46	28.65	29.92
7292	NASDAQ	XOMA	Thu, May 13, 2021	30.07	30.10	28.20	29.29
7291	NASDAQ	XOMA	Wed, May 12, 2021	30.89	31.47	30.02	30.02
7290	NASDAQ	XOMA	Tue, May 11, 2021	30.00	31.71	30.00	31.53
7289	NASDAQ	XOMA	Mon, May 10, 2021	31.55	32.08	30.30	30.62
7288	NASDAQ	XOMA	Fri, May 7, 2021	31.31	31.75	30.50	31.75
7287	NASDAQ	XOMA	Thu, May 6, 2021	34.00	34.15	30.47	31.26
7286	NASDAQ	XOMA	Wed, May 5, 2021	35.66	36.48	34.00	34.25
7285	NASDAQ	XOMA	Tue, May 4, 2021	36.41	37.99	35.42	35.42
7284	NASDAQ	XOMA	Mon, May 3, 2021	38.01	38.30	36.00	36.69
7283	NASDAQ	XOMA	Fri, Apr 30, 2021	36.44	39.49	36.44	38.06
7282	NASDAQ	XOMA	Thu, Apr 29, 2021	37.40	37.76	36.38	36.99
7281	NASDAQ	XOMA	Wed, Apr 28, 2021	36.49	37.61	36.49	37.41
7280	NASDAQ	XOMA	Tue, Apr 27, 2021	37.51	37.59	36.00	36.80
7279	NASDAQ	XOMA	Mon, Apr 26, 2021	37.49	37.99	37.00	37.71
7278	NASDAQ	XOMA	Fri, Apr 23, 2021	36.98	37.31	36.59	37.29
7277	NASDAQ	XOMA	Thu, Apr 22, 2021	37.45	37.49	35.78	36.70
7276	NASDAQ	XOMA	Wed, Apr 21, 2021	35.30	37.38	35.30	37.17
7275	NASDAQ	XOMA	Tue, Apr 20, 2021	36.01	36.35	35.28	35.44
7274	NASDAQ	XOMA	Mon, Apr 19, 2021	37.32	37.45	35.75	36.01
7273	NASDAQ	XOMA	Fri, Apr 16, 2021	38.15	38.50	36.62	37.50
7272	NASDAQ	XOMA	Thu, Apr 15, 2021	37.31	38.22	36.85	37.85
7271	NASDAQ	XOMA	Wed, Apr 14, 2021	37.39	38.17	37.02	37.35
7270	NASDAQ	XOMA	Tue, Apr 13, 2021	38.26	38.26	37.38	37.53
7269	NASDAQ	XOMA	Mon, Apr 12, 2021	39.36	39.44	37.85	37.98
7268	NASDAQ	XOMA	Fri, Apr 9, 2021	39.23	39.86	38.50	38.99
7267	NASDAQ	XOMA	Thu, Apr 8, 2021	38.98	39.86	38.05	39.30
7266	NASDAQ	XOMA	Wed, Apr 7, 2021	39.00	40.20	38.59	38.60
7265	NASDAQ	XOMA	Tue, Apr 6, 2021	39.46	39.66	38.43	39.11
7264	NASDAQ	XOMA	Mon, Apr 5, 2021	41.10	41.19	39.01	39.90
7263	NASDAQ	XOMA	Thu, Apr 1, 2021	41.09	41.35	39.80	40.64
7262	NASDAQ	XOMA	Wed, Mar 31, 2021	40.86	41.88	39.56	40.81
7261	NASDAQ	XOMA	Tue, Mar 30, 2021	40.17	41.53	38.61	40.00
7260	NASDAQ	XOMA	Mon, Mar 29, 2021	41.98	41.99	38.11	39.93
7259	NASDAQ	XOMA	Fri, Mar 26, 2021	33.17	41.00	33.15	39.99
7258	NASDAQ	XOMA	Thu, Mar 25, 2021	33.40	34.41	30.52	33.21
7257	NASDAQ	XOMA	Wed, Mar 24, 2021	34.70	35.39	33.90	34.10
7256	NASDAQ	XOMA	Tue, Mar 23, 2021	35.29	35.95	34.02	34.38
7255	NASDAQ	XOMA	Mon, Mar 22, 2021	34.80	36.28	34.80	35.74
7254	NASDAQ	XOMA	Fri, Mar 19, 2021	37.19	40.24	34.65	34.79
7253	NASDAQ	XOMA	Thu, Mar 18, 2021	38.80	39.70	37.07	37.24
7252	NASDAQ	XOMA	Wed, Mar 17, 2021	36.86	39.64	36.86	38.90
7251	NASDAQ	XOMA	Tue, Mar 16, 2021	39.61	39.70	38.54	39.02
7250	NASDAQ	XOMA	Mon, Mar 15, 2021	40.46	40.94	38.50	40.00
7249	NASDAQ	XOMA	Fri, Mar 12, 2021	39.20	40.92	38.44	40.91
7248	NASDAQ	XOMA	Thu, Mar 11, 2021	38.79	40.00	37.75	39.70
7247	NASDAQ	XOMA	Wed, Mar 10, 2021	38.61	39.61	37.00	38.15
7246	NASDAQ	XOMA	Tue, Mar 9, 2021	35.89	38.00	35.89	37.63
7245	NASDAQ	XOMA	Mon, Mar 8, 2021	37.41	37.41	35.35	35.86
7244	NASDAQ	XOMA	Fri, Mar 5, 2021	34.01	36.95	33.45	36.95
7243	NASDAQ	XOMA	Thu, Mar 4, 2021	36.01	37.12	34.63	35.35
7242	NASDAQ	XOMA	Wed, Mar 3, 2021	36.39	37.35	35.51	36.15
7241	NASDAQ	XOMA	Tue, Mar 2, 2021	37.82	38.03	36.20	36.20
7240	NASDAQ	XOMA	Mon, Mar 1, 2021	36.77	38.01	36.37	37.10
7239	NASDAQ	XOMA	Fri, Feb 26, 2021	36.70	36.96	35.15	36.20
7238	NASDAQ	XOMA	Thu, Feb 25, 2021	37.44	38.69	35.77	36.20
7237	NASDAQ	XOMA	Wed, Feb 24, 2021	35.90	38.35	35.90	37.12
7236	NASDAQ	XOMA	Tue, Feb 23, 2021	36.48	38.36	33.95	35.90
7235	NASDAQ	XOMA	Mon, Feb 22, 2021	36.47	39.81	36.47	36.72
7234	NASDAQ	XOMA	Fri, Feb 19, 2021	36.12	40.00	36.12	36.86
7233	NASDAQ	XOMA	Thu, Feb 18, 2021	38.92	39.47	35.01	36.68
7232	NASDAQ	XOMA	Wed, Feb 17, 2021	42.39	42.97	38.90	38.93
7231	NASDAQ	XOMA	Tue, Feb 16, 2021	39.31	43.65	38.76	42.76
7230	NASDAQ	XOMA	Fri, Feb 12, 2021	38.19	39.48	37.84	38.97
7229	NASDAQ	XOMA	Thu, Feb 11, 2021	41.37	42.69	37.40	38.78
7228	NASDAQ	XOMA	Wed, Feb 10, 2021	42.94	43.69	40.85	41.32
7227	NASDAQ	XOMA	Tue, Feb 9, 2021	42.81	43.88	41.93	42.60
7226	NASDAQ	XOMA	Mon, Feb 8, 2021	43.83	44.50	42.09	43.99
7225	NASDAQ	XOMA	Fri, Feb 5, 2021	43.56	43.99	41.22	43.83
7224	NASDAQ	XOMA	Thu, Feb 4, 2021	39.28	43.98	39.05	43.33
7223	NASDAQ	XOMA	Wed, Feb 3, 2021	39.73	41.00	37.99	39.47
7222	NASDAQ	XOMA	Tue, Feb 2, 2021	36.84	40.00	35.33	39.47
7221	NASDAQ	XOMA	Mon, Feb 1, 2021	36.32	37.74	35.35	36.82
7220	NASDAQ	XOMA	Fri, Jan 29, 2021	38.60	38.60	35.68	36.22
7219	NASDAQ	XOMA	Thu, Jan 28, 2021	36.62	38.94	36.32	37.79
7218	NASDAQ	XOMA	Wed, Jan 27, 2021	37.76	38.05	36.01	36.26
7217	NASDAQ	XOMA	Tue, Jan 26, 2021	39.70	39.70	38.25	38.51
7216	NASDAQ	XOMA	Mon, Jan 25, 2021	39.02	39.86	36.02	39.62
7215	NASDAQ	XOMA	Fri, Jan 22, 2021	38.23	39.50	35.46	39.31
7214	NASDAQ	XOMA	Thu, Jan 21, 2021	38.86	40.00	36.50	38.66
7213	NASDAQ	XOMA	Wed, Jan 20, 2021	40.92	40.99	38.50	38.64
7212	NASDAQ	XOMA	Tue, Jan 19, 2021	39.93	41.38	39.93	40.99
7211	NASDAQ	XOMA	Fri, Jan 15, 2021	39.75	41.92	39.37	39.93
7210	NASDAQ	XOMA	Thu, Jan 14, 2021	40.45	40.49	38.07	39.98
7209	NASDAQ	XOMA	Wed, Jan 13, 2021	42.00	42.00	39.80	40.45
7208	NASDAQ	XOMA	Tue, Jan 12, 2021	40.93	42.83	40.90	42.15
7207	NASDAQ	XOMA	Mon, Jan 11, 2021	41.23	41.65	40.30	40.89
7206	NASDAQ	XOMA	Fri, Jan 8, 2021	40.81	42.00	40.00	41.70
7205	NASDAQ	XOMA	Thu, Jan 7, 2021	39.66	41.87	39.63	41.10
7204	NASDAQ	XOMA	Wed, Jan 6, 2021	40.58	41.50	39.62	40.12
7203	NASDAQ	XOMA	Tue, Jan 5, 2021	39.56	40.62	39.56	40.07
7202	NASDAQ	XOMA	Mon, Jan 4, 2021	43.99	43.99	39.55	39.82
7201	NASDAQ	XOMA	Thu, Dec 31, 2020	44.54	44.65	43.12	44.13
7200	NASDAQ	XOMA	Wed, Dec 30, 2020	43.66	45.00	43.20	44.54
7199	NASDAQ	XOMA	Tue, Dec 29, 2020	44.61	44.61	43.55	43.76
7198	NASDAQ	XOMA	Mon, Dec 28, 2020	43.00	46.32	43.00	44.72
7197	NASDAQ	XOMA	Thu, Dec 24, 2020	43.77	44.11	42.88	43.25
7196	NASDAQ	XOMA	Wed, Dec 23, 2020	45.46	45.50	43.92	44.03
7195	NASDAQ	XOMA	Tue, Dec 22, 2020	45.28	45.55	44.60	45.44
7194	NASDAQ	XOMA	Mon, Dec 21, 2020	44.23	46.07	43.42	45.61
7193	NASDAQ	XOMA	Fri, Dec 18, 2020	41.58	45.89	41.49	45.56
7192	NASDAQ	XOMA	Thu, Dec 17, 2020	39.79	41.91	39.70	41.44
7191	NASDAQ	XOMA	Wed, Dec 16, 2020	42.75	45.42	37.40	40.15
7190	NASDAQ	XOMA	Tue, Dec 15, 2020	40.70	42.41	38.71	41.71
7189	NASDAQ	XOMA	Mon, Dec 14, 2020	38.35	41.24	38.21	40.76
7188	NASDAQ	XOMA	Fri, Dec 11, 2020	36.59	38.35	35.02	37.98
7187	NASDAQ	XOMA	Thu, Dec 10, 2020	33.71	36.66	33.65	36.51
7186	NASDAQ	XOMA	Wed, Dec 9, 2020	35.31	35.58	33.75	34.23
7185	NASDAQ	XOMA	Tue, Dec 8, 2020	35.09	35.75	34.57	35.45
7184	NASDAQ	XOMA	Mon, Dec 7, 2020	32.90	35.95	32.88	35.61
7183	NASDAQ	XOMA	Fri, Dec 4, 2020	32.51	33.25	32.00	32.99
7182	NASDAQ	XOMA	Thu, Dec 3, 2020	32.44	32.67	32.00	32.50
7181	NASDAQ	XOMA	Wed, Dec 2, 2020	32.14	32.97	32.03	32.44
7180	NASDAQ	XOMA	Tue, Dec 1, 2020	33.17	33.41	32.58	32.76
7179	NASDAQ	XOMA	Mon, Nov 30, 2020	32.28	33.79	31.88	33.11
7178	NASDAQ	XOMA	Fri, Nov 27, 2020	32.44	33.19	31.84	32.05
7177	NASDAQ	XOMA	Wed, Nov 25, 2020	32.80	33.20	31.65	32.66
7176	NASDAQ	XOMA	Tue, Nov 24, 2020	33.28	33.35	31.50	32.50
7175	NASDAQ	XOMA	Mon, Nov 23, 2020	33.11	33.22	32.08	33.03
7174	NASDAQ	XOMA	Fri, Nov 20, 2020	31.85	34.00	31.55	32.68
7173	NASDAQ	XOMA	Thu, Nov 19, 2020	29.65	32.50	29.65	32.25
7172	NASDAQ	XOMA	Wed, Nov 18, 2020	31.50	32.50	30.92	31.93
7171	NASDAQ	XOMA	Tue, Nov 17, 2020	31.05	32.85	29.80	31.47
7170	NASDAQ	XOMA	Mon, Nov 16, 2020	29.10	31.80	29.10	31.68
7169	NASDAQ	XOMA	Fri, Nov 13, 2020	27.70	29.20	27.70	28.43
7168	NASDAQ	XOMA	Thu, Nov 12, 2020	28.00	28.81	27.27	27.71
7167	NASDAQ	XOMA	Wed, Nov 11, 2020	26.76	27.98	26.23	27.98
7166	NASDAQ	XOMA	Tue, Nov 10, 2020	26.98	27.16	25.38	26.90
7165	NASDAQ	XOMA	Mon, Nov 9, 2020	26.57	27.76	25.90	26.77
7164	NASDAQ	XOMA	Fri, Nov 6, 2020	26.58	27.00	25.14	25.60
7163	NASDAQ	XOMA	Thu, Nov 5, 2020	25.52	27.61	25.00	26.40
7162	NASDAQ	XOMA	Wed, Nov 4, 2020	25.82	27.00	25.39	25.81
7161	NASDAQ	XOMA	Tue, Nov 3, 2020	24.32	26.25	23.46	26.01
7160	NASDAQ	XOMA	Mon, Nov 2, 2020	24.88	25.25	23.28	24.03
7159	NASDAQ	XOMA	Fri, Oct 30, 2020	23.62	25.50	23.62	24.81
7158	NASDAQ	XOMA	Thu, Oct 29, 2020	24.00	25.10	23.50	24.93
7157	NASDAQ	XOMA	Wed, Oct 28, 2020	23.75	24.20	22.34	24.02
7156	NASDAQ	XOMA	Tue, Oct 27, 2020	23.73	24.49	22.74	23.88
7155	NASDAQ	XOMA	Mon, Oct 26, 2020	22.36	23.99	21.89	23.48
7154	NASDAQ	XOMA	Fri, Oct 23, 2020	20.05	22.80	19.34	22.56
7153	NASDAQ	XOMA	Thu, Oct 22, 2020	19.43	20.14	19.26	19.86
7152	NASDAQ	XOMA	Wed, Oct 21, 2020	19.90	20.13	19.36	19.58
7151	NASDAQ	XOMA	Tue, Oct 20, 2020	19.50	19.96	19.50	19.86
7150	NASDAQ	XOMA	Mon, Oct 19, 2020	21.05	21.21	19.36	19.75
7149	NASDAQ	XOMA	Fri, Oct 16, 2020	20.46	22.30	20.17	21.23
7148	NASDAQ	XOMA	Thu, Oct 15, 2020	20.00	20.77	19.58	20.68
7147	NASDAQ	XOMA	Wed, Oct 14, 2020	20.34	20.88	20.12	20.12
7146	NASDAQ	XOMA	Tue, Oct 13, 2020	20.47	21.50	19.98	21.05
7145	NASDAQ	XOMA	Mon, Oct 12, 2020	19.68	20.92	19.68	20.81
7144	NASDAQ	XOMA	Fri, Oct 9, 2020	20.43	20.43	19.55	19.77
7143	NASDAQ	XOMA	Thu, Oct 8, 2020	20.42	20.42	19.26	20.23
7142	NASDAQ	XOMA	Wed, Oct 7, 2020	19.44	20.94	18.91	20.42
7141	NASDAQ	XOMA	Tue, Oct 6, 2020	19.26	19.97	19.18	19.26
7140	NASDAQ	XOMA	Mon, Oct 5, 2020	19.79	20.00	18.96	19.38
7139	NASDAQ	XOMA	Fri, Oct 2, 2020	18.89	19.88	18.82	19.66
7138	NASDAQ	XOMA	Thu, Oct 1, 2020	19.01	19.68	18.58	19.34
7137	NASDAQ	XOMA	Wed, Sep 30, 2020	18.64	19.39	18.51	18.84
7136	NASDAQ	XOMA	Tue, Sep 29, 2020	18.84	18.94	18.04	18.72
7135	NASDAQ	XOMA	Mon, Sep 28, 2020	18.90	19.13	18.66	18.94
7134	NASDAQ	XOMA	Fri, Sep 25, 2020	18.60	19.93	18.60	18.86
7133	NASDAQ	XOMA	Thu, Sep 24, 2020	18.40	19.08	18.09	18.69
7132	NASDAQ	XOMA	Wed, Sep 23, 2020	18.46	18.46	17.70	18.25
7131	NASDAQ	XOMA	Tue, Sep 22, 2020	18.58	18.78	18.12	18.54
7130	NASDAQ	XOMA	Mon, Sep 21, 2020	19.63	19.67	17.66	18.50
7129	NASDAQ	XOMA	Fri, Sep 18, 2020	20.47	21.17	19.64	19.78
7128	NASDAQ	XOMA	Thu, Sep 17, 2020	20.25	20.35	20.01	20.17
7127	NASDAQ	XOMA	Wed, Sep 16, 2020	20.68	21.36	20.55	20.60
7126	NASDAQ	XOMA	Tue, Sep 15, 2020	20.94	21.55	20.66	20.76
7125	NASDAQ	XOMA	Mon, Sep 14, 2020	19.21	21.14	19.21	20.94
7124	NASDAQ	XOMA	Fri, Sep 11, 2020	19.40	19.97	18.77	18.97
7123	NASDAQ	XOMA	Thu, Sep 10, 2020	19.77	19.91	19.08	19.32
7122	NASDAQ	XOMA	Wed, Sep 9, 2020	19.98	20.40	19.45	19.63
7121	NASDAQ	XOMA	Tue, Sep 8, 2020	18.69	20.19	18.69	19.72
7120	NASDAQ	XOMA	Fri, Sep 4, 2020	19.06	19.40	18.06	19.16
7119	NASDAQ	XOMA	Thu, Sep 3, 2020	19.39	19.39	18.61	19.03
7118	NASDAQ	XOMA	Wed, Sep 2, 2020	19.35	20.00	19.18	19.40
7117	NASDAQ	XOMA	Tue, Sep 1, 2020	18.76	19.21	18.20	19.12
7116	NASDAQ	XOMA	Mon, Aug 31, 2020	19.11	19.44	17.96	19.02
7115	NASDAQ	XOMA	Fri, Aug 28, 2020	19.31	19.45	18.96	19.11
7114	NASDAQ	XOMA	Thu, Aug 27, 2020	19.66	20.01	19.20	19.69
7113	NASDAQ	XOMA	Wed, Aug 26, 2020	20.39	21.46	19.70	19.70
7112	NASDAQ	XOMA	Tue, Aug 25, 2020	19.68	20.46	18.69	20.20
7111	NASDAQ	XOMA	Mon, Aug 24, 2020	19.51	19.89	18.80	19.50
7110	NASDAQ	XOMA	Fri, Aug 21, 2020	19.33	19.74	19.01	19.53
7109	NASDAQ	XOMA	Thu, Aug 20, 2020	19.26	19.46	18.74	19.25
7108	NASDAQ	XOMA	Wed, Aug 19, 2020	19.77	19.85	19.35	19.52
7107	NASDAQ	XOMA	Tue, Aug 18, 2020	19.55	19.82	18.92	19.61
7106	NASDAQ	XOMA	Mon, Aug 17, 2020	19.63	20.63	19.37	19.37
7105	NASDAQ	XOMA	Fri, Aug 14, 2020	18.55	19.32	18.14	19.32
7104	NASDAQ	XOMA	Thu, Aug 13, 2020	18.31	18.67	17.57	18.60
7103	NASDAQ	XOMA	Wed, Aug 12, 2020	16.55	18.27	16.45	18.11
7102	NASDAQ	XOMA	Tue, Aug 11, 2020	17.07	17.10	16.42	16.42
7101	NASDAQ	XOMA	Mon, Aug 10, 2020	16.30	17.18	16.30	16.84
7100	NASDAQ	XOMA	Fri, Aug 7, 2020	16.38	17.00	15.48	16.43
7099	NASDAQ	XOMA	Thu, Aug 6, 2020	16.88	16.88	15.90	16.25
7098	NASDAQ	XOMA	Wed, Aug 5, 2020	17.16	17.48	16.60	16.69
7097	NASDAQ	XOMA	Tue, Aug 4, 2020	17.28	17.28	16.52	16.94
7096	NASDAQ	XOMA	Mon, Aug 3, 2020	16.90	17.32	16.03	17.24
7095	NASDAQ	XOMA	Fri, Jul 31, 2020	17.09	17.75	16.52	16.70
7094	NASDAQ	XOMA	Thu, Jul 30, 2020	16.64	17.42	16.64	17.29
7093	NASDAQ	XOMA	Wed, Jul 29, 2020	17.17	17.17	16.57	16.91
7092	NASDAQ	XOMA	Tue, Jul 28, 2020	17.41	17.60	16.85	17.05
7091	NASDAQ	XOMA	Mon, Jul 27, 2020	17.52	18.60	16.85	17.49
7090	NASDAQ	XOMA	Fri, Jul 24, 2020	18.03	18.30	17.48	17.65
7089	NASDAQ	XOMA	Thu, Jul 23, 2020	17.89	18.17	17.89	17.96
7088	NASDAQ	XOMA	Wed, Jul 22, 2020	18.95	19.01	17.60	18.13
7087	NASDAQ	XOMA	Tue, Jul 21, 2020	19.02	19.45	18.80	18.95
7086	NASDAQ	XOMA	Mon, Jul 20, 2020	19.07	19.27	18.68	19.10
7085	NASDAQ	XOMA	Fri, Jul 17, 2020	18.21	19.41	18.16	19.05
7084	NASDAQ	XOMA	Thu, Jul 16, 2020	18.29	18.78	18.03	18.37
7083	NASDAQ	XOMA	Wed, Jul 15, 2020	17.98	18.91	17.69	18.63
7082	NASDAQ	XOMA	Tue, Jul 14, 2020	18.10	18.37	16.77	17.72
7081	NASDAQ	XOMA	Mon, Jul 13, 2020	19.26	19.37	17.93	18.18
7080	NASDAQ	XOMA	Fri, Jul 10, 2020	19.14	19.22	18.50	19.08
7079	NASDAQ	XOMA	Thu, Jul 9, 2020	19.46	19.84	18.31	19.35
7078	NASDAQ	XOMA	Wed, Jul 8, 2020	19.88	20.15	19.05	19.47
7077	NASDAQ	XOMA	Tue, Jul 7, 2020	20.07	20.59	19.81	19.95
7076	NASDAQ	XOMA	Mon, Jul 6, 2020	20.41	20.77	19.32	20.16
7075	NASDAQ	XOMA	Thu, Jul 2, 2020	19.20	20.29	19.07	20.03
7074	NASDAQ	XOMA	Wed, Jul 1, 2020	19.72	19.99	18.82	19.21
7073	NASDAQ	XOMA	Tue, Jun 30, 2020	21.70	21.80	19.52	19.76
7072	NASDAQ	XOMA	Mon, Jun 29, 2020	23.49	24.10	21.42	21.85
7071	NASDAQ	XOMA	Fri, Jun 26, 2020	23.68	25.10	22.87	23.30
7070	NASDAQ	XOMA	Thu, Jun 25, 2020	22.86	24.30	22.71	24.05
7069	NASDAQ	XOMA	Wed, Jun 24, 2020	22.73	24.05	22.64	23.12
7068	NASDAQ	XOMA	Tue, Jun 23, 2020	22.71	23.96	21.75	23.29
7067	NASDAQ	XOMA	Mon, Jun 22, 2020	21.62	22.40	21.43	22.14
7066	NASDAQ	XOMA	Fri, Jun 19, 2020	22.53	24.29	21.80	21.80
7065	NASDAQ	XOMA	Thu, Jun 18, 2020	22.25	22.57	21.70	22.30
7064	NASDAQ	XOMA	Wed, Jun 17, 2020	23.27	23.27	21.89	22.16
7063	NASDAQ	XOMA	Tue, Jun 16, 2020	22.98	22.98	21.92	22.98
7062	NASDAQ	XOMA	Mon, Jun 15, 2020	21.37	23.00	19.71	21.41
7061	NASDAQ	XOMA	Fri, Jun 12, 2020	19.95	21.51	19.63	21.21
7060	NASDAQ	XOMA	Thu, Jun 11, 2020	20.08	20.76	19.11	19.14
7059	NASDAQ	XOMA	Wed, Jun 10, 2020	21.79	21.79	20.22	20.68
7058	NASDAQ	XOMA	Tue, Jun 9, 2020	22.65	22.85	21.13	21.48
7057	NASDAQ	XOMA	Mon, Jun 8, 2020	21.70	23.12	21.37	22.74
7056	NASDAQ	XOMA	Fri, Jun 5, 2020	21.63	21.81	20.79	21.75
7055	NASDAQ	XOMA	Thu, Jun 4, 2020	22.21	22.21	20.72	21.57
7054	NASDAQ	XOMA	Wed, Jun 3, 2020	23.12	23.12	21.18	21.70
7053	NASDAQ	XOMA	Tue, Jun 2, 2020	20.26	23.59	20.05	22.61
7052	NASDAQ	XOMA	Mon, Jun 1, 2020	20.93	20.93	19.65	20.08
7051	NASDAQ	XOMA	Fri, May 29, 2020	21.37	21.37	20.36	20.62
7050	NASDAQ	XOMA	Thu, May 28, 2020	20.60	21.57	20.60	21.24
7049	NASDAQ	XOMA	Wed, May 27, 2020	20.80	21.04	19.35	20.55
7048	NASDAQ	XOMA	Tue, May 26, 2020	21.60	21.84	20.66	20.76
7047	NASDAQ	XOMA	Fri, May 22, 2020	21.01	21.54	20.49	21.25
7046	NASDAQ	XOMA	Thu, May 21, 2020	21.17	21.64	20.77	21.21
7045	NASDAQ	XOMA	Wed, May 20, 2020	20.77	21.36	20.67	21.27
7044	NASDAQ	XOMA	Tue, May 19, 2020	20.50	21.37	19.94	20.47
7043	NASDAQ	XOMA	Mon, May 18, 2020	19.94	21.09	19.44	20.23
7042	NASDAQ	XOMA	Fri, May 15, 2020	19.57	20.99	19.20	19.30
7041	NASDAQ	XOMA	Thu, May 14, 2020	20.02	20.26	18.98	19.58
7040	NASDAQ	XOMA	Wed, May 13, 2020	22.87	22.87	19.79	20.48
7039	NASDAQ	XOMA	Tue, May 12, 2020	25.43	25.43	22.51	22.52
7038	NASDAQ	XOMA	Mon, May 11, 2020	23.04	25.93	23.04	25.04
7037	NASDAQ	XOMA	Fri, May 8, 2020	23.40	24.04	23.40	23.42
7036	NASDAQ	XOMA	Thu, May 7, 2020	24.23	24.49	22.88	23.18
7035	NASDAQ	XOMA	Wed, May 6, 2020	23.71	24.77	23.28	23.91
7034	NASDAQ	XOMA	Tue, May 5, 2020	24.11	24.64	23.00	23.85
7033	NASDAQ	XOMA	Mon, May 4, 2020	23.98	24.66	23.55	24.48
7032	NASDAQ	XOMA	Fri, May 1, 2020	24.16	24.16	23.25	23.67
7031	NASDAQ	XOMA	Thu, Apr 30, 2020	26.10	26.10	23.01	24.48
7030	NASDAQ	XOMA	Wed, Apr 29, 2020	26.00	27.13	24.36	25.08
7029	NASDAQ	XOMA	Tue, Apr 28, 2020	24.02	25.79	23.57	25.51
7028	NASDAQ	XOMA	Mon, Apr 27, 2020	24.36	24.90	23.55	24.21
7027	NASDAQ	XOMA	Fri, Apr 24, 2020	23.99	25.17	23.51	24.73
7026	NASDAQ	XOMA	Thu, Apr 23, 2020	24.44	25.25	23.51	24.05
7025	NASDAQ	XOMA	Wed, Apr 22, 2020	24.05	24.59	23.98	24.11
7024	NASDAQ	XOMA	Tue, Apr 21, 2020	23.26	24.02	22.58	23.92
7023	NASDAQ	XOMA	Mon, Apr 20, 2020	24.39	25.34	23.36	23.69
7022	NASDAQ	XOMA	Fri, Apr 17, 2020	24.17	24.90	23.93	24.41
7021	NASDAQ	XOMA	Thu, Apr 16, 2020	21.30	23.38	21.27	23.02
7020	NASDAQ	XOMA	Wed, Apr 15, 2020	20.66	21.70	20.17	21.25
7019	NASDAQ	XOMA	Tue, Apr 14, 2020	20.30	21.90	20.12	21.38
7018	NASDAQ	XOMA	Mon, Apr 13, 2020	19.99	20.41	19.44	19.97
7017	NASDAQ	XOMA	Thu, Apr 9, 2020	19.77	20.78	19.51	19.95
7016	NASDAQ	XOMA	Wed, Apr 8, 2020	19.58	19.58	19.04	19.44
7015	NASDAQ	XOMA	Tue, Apr 7, 2020	20.81	21.29	18.94	19.30
7014	NASDAQ	XOMA	Mon, Apr 6, 2020	18.95	20.31	18.93	20.23
7013	NASDAQ	XOMA	Fri, Apr 3, 2020	18.29	18.63	17.55	18.51
7012	NASDAQ	XOMA	Thu, Apr 2, 2020	18.43	19.17	18.06	18.45
7011	NASDAQ	XOMA	Wed, Apr 1, 2020	19.77	20.23	17.78	18.53
7010	NASDAQ	XOMA	Tue, Mar 31, 2020	20.24	21.30	19.27	20.35
7009	NASDAQ	XOMA	Mon, Mar 30, 2020	19.25	20.48	18.85	20.17
7008	NASDAQ	XOMA	Fri, Mar 27, 2020	18.89	19.47	17.86	19.00
7007	NASDAQ	XOMA	Thu, Mar 26, 2020	17.50	20.45	16.02	19.50
7006	NASDAQ	XOMA	Wed, Mar 25, 2020	17.50	17.79	16.54	17.25
7005	NASDAQ	XOMA	Tue, Mar 24, 2020	16.50	17.82	15.45	17.39
7004	NASDAQ	XOMA	Mon, Mar 23, 2020	15.50	15.94	14.28	15.71
7003	NASDAQ	XOMA	Fri, Mar 20, 2020	16.41	17.06	15.13	15.46
7002	NASDAQ	XOMA	Thu, Mar 19, 2020	15.03	16.46	15.03	16.30
7001	NASDAQ	XOMA	Wed, Mar 18, 2020	16.41	16.83	14.47	15.11
7000	NASDAQ	XOMA	Tue, Mar 17, 2020	16.13	17.00	15.25	16.90
6999	NASDAQ	XOMA	Mon, Mar 16, 2020	16.31	16.74	14.14	15.75
6998	NASDAQ	XOMA	Fri, Mar 13, 2020	17.58	19.35	17.58	18.84
6997	NASDAQ	XOMA	Thu, Mar 12, 2020	18.31	18.34	16.71	16.85
6996	NASDAQ	XOMA	Wed, Mar 11, 2020	20.01	20.26	18.73	19.50
6995	NASDAQ	XOMA	Tue, Mar 10, 2020	21.57	22.69	20.18	20.48
6994	NASDAQ	XOMA	Mon, Mar 9, 2020	21.50	22.34	21.01	21.84
6993	NASDAQ	XOMA	Fri, Mar 6, 2020	22.62	23.68	22.62	23.17
6992	NASDAQ	XOMA	Thu, Mar 5, 2020	24.45	24.62	22.70	23.03
6991	NASDAQ	XOMA	Wed, Mar 4, 2020	24.66	24.90	24.08	24.78
6990	NASDAQ	XOMA	Tue, Mar 3, 2020	25.24	25.84	24.02	24.38
6989	NASDAQ	XOMA	Mon, Mar 2, 2020	24.48	26.03	24.45	25.20
6988	NASDAQ	XOMA	Fri, Feb 28, 2020	23.38	24.37	23.30	24.30
6987	NASDAQ	XOMA	Thu, Feb 27, 2020	23.77	24.20	22.65	23.78
6986	NASDAQ	XOMA	Wed, Feb 26, 2020	25.03	25.23	23.54	24.27
6985	NASDAQ	XOMA	Tue, Feb 25, 2020	26.04	26.29	24.66	24.99
6984	NASDAQ	XOMA	Mon, Feb 24, 2020	26.86	27.23	25.93	25.97
6983	NASDAQ	XOMA	Fri, Feb 21, 2020	28.53	28.53	27.55	27.66
6982	NASDAQ	XOMA	Thu, Feb 20, 2020	28.18	28.78	27.82	28.71
6981	NASDAQ	XOMA	Wed, Feb 19, 2020	28.17	28.47	27.88	28.18
6980	NASDAQ	XOMA	Tue, Feb 18, 2020	27.34	28.62	27.10	28.11
6979	NASDAQ	XOMA	Fri, Feb 14, 2020	25.17	27.32	25.08	27.22
6978	NASDAQ	XOMA	Thu, Feb 13, 2020	25.04	25.56	24.82	25.01
6977	NASDAQ	XOMA	Wed, Feb 12, 2020	24.97	25.61	24.80	25.17
6976	NASDAQ	XOMA	Tue, Feb 11, 2020	25.12	25.40	24.23	24.90
6975	NASDAQ	XOMA	Mon, Feb 10, 2020	24.84	25.11	24.52	25.04
6974	NASDAQ	XOMA	Fri, Feb 7, 2020	24.93	25.30	24.64	24.85
6973	NASDAQ	XOMA	Thu, Feb 6, 2020	25.54	25.89	24.83	25.29
6972	NASDAQ	XOMA	Wed, Feb 5, 2020	23.81	25.66	23.81	25.54
6971	NASDAQ	XOMA	Tue, Feb 4, 2020	23.30	24.13	23.27	23.79
6970	NASDAQ	XOMA	Mon, Feb 3, 2020	23.12	24.19	23.05	23.19
6969	NASDAQ	XOMA	Fri, Jan 31, 2020	23.25	23.59	22.82	23.19
6968	NASDAQ	XOMA	Thu, Jan 30, 2020	23.64	23.78	22.76	23.33
6967	NASDAQ	XOMA	Wed, Jan 29, 2020	23.38	24.70	23.23	23.80
6966	NASDAQ	XOMA	Tue, Jan 28, 2020	22.94	23.65	22.77	23.36
6965	NASDAQ	XOMA	Mon, Jan 27, 2020	22.75	23.59	22.20	22.88
6964	NASDAQ	XOMA	Fri, Jan 24, 2020	23.10	23.67	23.04	23.22
6963	NASDAQ	XOMA	Thu, Jan 23, 2020	23.95	24.01	22.44	23.18
6962	NASDAQ	XOMA	Wed, Jan 22, 2020	24.64	25.20	24.12	24.19
6961	NASDAQ	XOMA	Tue, Jan 21, 2020	24.60	25.00	24.50	24.77
6960	NASDAQ	XOMA	Fri, Jan 17, 2020	23.96	24.76	23.56	24.60
6959	NASDAQ	XOMA	Thu, Jan 16, 2020	24.10	24.46	23.53	23.85
6958	NASDAQ	XOMA	Wed, Jan 15, 2020	24.69	24.75	23.14	23.96
6957	NASDAQ	XOMA	Tue, Jan 14, 2020	23.91	24.94	23.65	24.60
6956	NASDAQ	XOMA	Mon, Jan 13, 2020	24.68	24.68	23.31	23.67
6955	NASDAQ	XOMA	Fri, Jan 10, 2020	25.29	25.70	24.14	24.68
6954	NASDAQ	XOMA	Thu, Jan 9, 2020	26.51	26.75	25.14	25.20
6953	NASDAQ	XOMA	Wed, Jan 8, 2020	27.14	27.65	26.05	26.28
6952	NASDAQ	XOMA	Tue, Jan 7, 2020	27.76	27.96	26.65	27.06
6951	NASDAQ	XOMA	Mon, Jan 6, 2020	27.45	28.42	26.05	27.57
6950	NASDAQ	XOMA	Fri, Jan 3, 2020	27.37	27.64	27.00	27.45
6949	NASDAQ	XOMA	Thu, Jan 2, 2020	27.59	28.30	27.06	27.68
6948	NASDAQ	XOMA	Tue, Dec 31, 2019	27.78	28.00	24.99	27.30
6947	NASDAQ	XOMA	Mon, Dec 30, 2019	28.50	28.60	27.30	27.72
6946	NASDAQ	XOMA	Fri, Dec 27, 2019	28.85	28.85	27.99	28.36
6945	NASDAQ	XOMA	Thu, Dec 26, 2019	28.52	28.85	27.95	28.66
6944	NASDAQ	XOMA	Tue, Dec 24, 2019	28.05	28.36	27.10	28.36
6943	NASDAQ	XOMA	Mon, Dec 23, 2019	24.62	28.29	24.62	27.78
6942	NASDAQ	XOMA	Fri, Dec 20, 2019	24.50	25.40	24.17	24.50
6941	NASDAQ	XOMA	Thu, Dec 19, 2019	23.84	24.77	23.84	24.47
6940	NASDAQ	XOMA	Wed, Dec 18, 2019	24.55	24.69	23.94	24.03
6939	NASDAQ	XOMA	Tue, Dec 17, 2019	24.14	24.71	23.65	24.45
6938	NASDAQ	XOMA	Mon, Dec 16, 2019	23.73	24.21	23.63	23.99
6937	NASDAQ	XOMA	Fri, Dec 13, 2019	23.12	24.45	23.04	23.78
6936	NASDAQ	XOMA	Thu, Dec 12, 2019	24.24	24.25	22.91	23.12
6935	NASDAQ	XOMA	Wed, Dec 11, 2019	25.04	25.10	23.70	24.03
6934	NASDAQ	XOMA	Tue, Dec 10, 2019	24.73	25.50	24.71	25.03
6933	NASDAQ	XOMA	Mon, Dec 9, 2019	25.78	26.20	24.74	24.93
6932	NASDAQ	XOMA	Fri, Dec 6, 2019	24.39	25.79	24.39	25.49
6931	NASDAQ	XOMA	Thu, Dec 5, 2019	24.36	24.39	23.58	24.31
6930	NASDAQ	XOMA	Wed, Dec 4, 2019	23.85	24.40	23.60	23.96
6929	NASDAQ	XOMA	Tue, Dec 3, 2019	23.49	24.80	23.49	23.79
6928	NASDAQ	XOMA	Mon, Dec 2, 2019	24.40	24.80	23.35	24.15
6927	NASDAQ	XOMA	Fri, Nov 29, 2019	23.70	24.67	23.43	24.48
6926	NASDAQ	XOMA	Wed, Nov 27, 2019	23.99	23.99	23.52	23.90
6925	NASDAQ	XOMA	Tue, Nov 26, 2019	24.26	24.84	23.55	24.05
6924	NASDAQ	XOMA	Mon, Nov 25, 2019	23.86	24.90	23.86	24.13
6923	NASDAQ	XOMA	Fri, Nov 22, 2019	24.11	24.39	23.02	23.90
6922	NASDAQ	XOMA	Thu, Nov 21, 2019	25.35	25.56	24.04	24.24
6921	NASDAQ	XOMA	Wed, Nov 20, 2019	25.59	26.07	24.50	25.12
6920	NASDAQ	XOMA	Tue, Nov 19, 2019	25.91	26.90	25.67	26.03
6919	NASDAQ	XOMA	Mon, Nov 18, 2019	25.22	26.10	24.31	25.78
6918	NASDAQ	XOMA	Fri, Nov 15, 2019	24.95	25.29	24.71	25.28
6917	NASDAQ	XOMA	Thu, Nov 14, 2019	24.64	24.90	24.31	24.90
6916	NASDAQ	XOMA	Wed, Nov 13, 2019	23.69	24.68	23.44	24.65
6915	NASDAQ	XOMA	Tue, Nov 12, 2019	24.22	24.29	23.10	23.69
6914	NASDAQ	XOMA	Mon, Nov 11, 2019	23.77	24.22	23.02	24.21
6913	NASDAQ	XOMA	Fri, Nov 8, 2019	24.12	24.12	22.56	24.00
6912	NASDAQ	XOMA	Thu, Nov 7, 2019	22.66	23.40	22.55	23.23
6911	NASDAQ	XOMA	Wed, Nov 6, 2019	21.23	23.00	21.15	22.68
6910	NASDAQ	XOMA	Tue, Nov 5, 2019	20.32	21.20	19.56	21.20
6909	NASDAQ	XOMA	Mon, Nov 4, 2019	19.70	19.81	19.23	19.75
6908	NASDAQ	XOMA	Fri, Nov 1, 2019	19.36	19.98	19.36	19.65
6907	NASDAQ	XOMA	Thu, Oct 31, 2019	18.92	19.39	18.92	19.29
6906	NASDAQ	XOMA	Wed, Oct 30, 2019	19.60	19.60	18.91	19.20
6905	NASDAQ	XOMA	Tue, Oct 29, 2019	18.85	20.35	18.85	19.50
6904	NASDAQ	XOMA	Mon, Oct 28, 2019	18.82	19.40	18.82	19.01
6903	NASDAQ	XOMA	Fri, Oct 25, 2019	18.68	19.06	18.49	18.81
6902	NASDAQ	XOMA	Thu, Oct 24, 2019	19.40	19.44	18.68	18.71
6901	NASDAQ	XOMA	Wed, Oct 23, 2019	18.30	19.40	17.96	19.25
6900	NASDAQ	XOMA	Tue, Oct 22, 2019	18.00	18.46	17.70	18.46
6899	NASDAQ	XOMA	Mon, Oct 21, 2019	18.35	18.65	17.89	17.95
6898	NASDAQ	XOMA	Fri, Oct 18, 2019	18.16	18.52	17.98	18.28
6897	NASDAQ	XOMA	Thu, Oct 17, 2019	18.36	18.45	18.02	18.41
6896	NASDAQ	XOMA	Wed, Oct 16, 2019	18.00	18.70	17.85	18.31
6895	NASDAQ	XOMA	Tue, Oct 15, 2019	17.79	18.50	17.64	18.15
6894	NASDAQ	XOMA	Mon, Oct 14, 2019	18.37	18.37	17.64	17.84
6893	NASDAQ	XOMA	Fri, Oct 11, 2019	17.79	18.45	17.79	17.88
6892	NASDAQ	XOMA	Thu, Oct 10, 2019	18.00	18.76	17.70	18.11
6891	NASDAQ	XOMA	Wed, Oct 9, 2019	17.45	18.57	17.33	18.00
6890	NASDAQ	XOMA	Tue, Oct 8, 2019	17.67	18.08	17.20	17.50
6889	NASDAQ	XOMA	Mon, Oct 7, 2019	18.25	18.50	17.65	17.65
6888	NASDAQ	XOMA	Fri, Oct 4, 2019	18.09	18.30	16.60	18.30
6887	NASDAQ	XOMA	Thu, Oct 3, 2019	18.50	18.60	17.89	18.21
6886	NASDAQ	XOMA	Wed, Oct 2, 2019	19.50	19.70	18.10	18.54
6885	NASDAQ	XOMA	Tue, Oct 1, 2019	19.73	20.45	19.40	19.80
6884	NASDAQ	XOMA	Mon, Sep 30, 2019	18.73	20.45	18.73	19.71
6883	NASDAQ	XOMA	Fri, Sep 27, 2019	18.68	19.42	18.68	18.76
6882	NASDAQ	XOMA	Thu, Sep 26, 2019	19.51	19.84	18.50	18.51
6881	NASDAQ	XOMA	Wed, Sep 25, 2019	18.73	19.20	18.37	18.63
6880	NASDAQ	XOMA	Tue, Sep 24, 2019	18.95	19.67	18.47	18.71
6879	NASDAQ	XOMA	Mon, Sep 23, 2019	20.10	20.54	19.03	19.03
6878	NASDAQ	XOMA	Fri, Sep 20, 2019	20.50	20.87	19.60	20.00
6877	NASDAQ	XOMA	Thu, Sep 19, 2019	21.64	21.98	20.40	20.52
6876	NASDAQ	XOMA	Wed, Sep 18, 2019	20.45	22.00	19.88	21.51
6875	NASDAQ	XOMA	Tue, Sep 17, 2019	18.05	20.65	18.05	20.30
6874	NASDAQ	XOMA	Mon, Sep 16, 2019	18.23	19.20	18.15	18.81
6873	NASDAQ	XOMA	Fri, Sep 13, 2019	19.05	19.10	18.61	18.79
6872	NASDAQ	XOMA	Thu, Sep 12, 2019	19.39	19.48	18.67	19.21
6871	NASDAQ	XOMA	Wed, Sep 11, 2019	18.79	19.50	18.31	19.25
6870	NASDAQ	XOMA	Tue, Sep 10, 2019	18.56	19.01	18.20	18.96
6869	NASDAQ	XOMA	Mon, Sep 9, 2019	18.16	18.79	17.96	18.23
6868	NASDAQ	XOMA	Fri, Sep 6, 2019	17.69	18.45	17.67	18.10
6867	NASDAQ	XOMA	Thu, Sep 5, 2019	17.20	18.20	17.20	17.90
6866	NASDAQ	XOMA	Wed, Sep 4, 2019	17.02	17.47	17.02	17.35
6865	NASDAQ	XOMA	Tue, Sep 3, 2019	17.27	17.51	16.87	17.08
6864	NASDAQ	XOMA	Fri, Aug 30, 2019	18.29	18.29	17.55	17.59
6863	NASDAQ	XOMA	Thu, Aug 29, 2019	17.80	18.30	17.38	18.03
6862	NASDAQ	XOMA	Wed, Aug 28, 2019	17.70	18.20	17.19	17.81
6861	NASDAQ	XOMA	Tue, Aug 27, 2019	17.40	17.88	16.97	17.80
6860	NASDAQ	XOMA	Mon, Aug 26, 2019	17.17	17.79	16.88	17.36
6859	NASDAQ	XOMA	Fri, Aug 23, 2019	17.51	17.99	17.00	17.32
6858	NASDAQ	XOMA	Thu, Aug 22, 2019	17.99	17.99	17.25	17.50
6857	NASDAQ	XOMA	Wed, Aug 21, 2019	17.31	18.19	17.14	17.75
6856	NASDAQ	XOMA	Tue, Aug 20, 2019	17.57	17.89	17.15	17.15
6855	NASDAQ	XOMA	Mon, Aug 19, 2019	17.11	18.34	16.93	17.72
6854	NASDAQ	XOMA	Fri, Aug 16, 2019	16.52	17.31	15.80	17.12
6853	NASDAQ	XOMA	Thu, Aug 15, 2019	16.74	17.57	16.46	16.47
6852	NASDAQ	XOMA	Wed, Aug 14, 2019	16.76	16.89	15.67	16.69
6851	NASDAQ	XOMA	Tue, Aug 13, 2019	16.07	17.13	16.07	16.84
6850	NASDAQ	XOMA	Mon, Aug 12, 2019	17.18	17.18	15.66	16.09
6849	NASDAQ	XOMA	Fri, Aug 9, 2019	16.59	17.48	16.59	16.73
6848	NASDAQ	XOMA	Thu, Aug 8, 2019	16.50	17.42	16.36	16.70
6847	NASDAQ	XOMA	Wed, Aug 7, 2019	16.00	16.76	15.30	16.51
6846	NASDAQ	XOMA	Tue, Aug 6, 2019	17.44	17.44	15.75	15.99
6845	NASDAQ	XOMA	Mon, Aug 5, 2019	17.22	17.74	16.72	16.96
6844	NASDAQ	XOMA	Fri, Aug 2, 2019	17.50	17.88	17.00	17.29
6843	NASDAQ	XOMA	Thu, Aug 1, 2019	18.26	18.85	17.13	17.61
6842	NASDAQ	XOMA	Wed, Jul 31, 2019	18.69	19.12	17.92	18.26
6841	NASDAQ	XOMA	Tue, Jul 30, 2019	18.34	18.88	17.87	18.67
6840	NASDAQ	XOMA	Mon, Jul 29, 2019	18.78	19.04	17.48	18.56
6839	NASDAQ	XOMA	Fri, Jul 26, 2019	19.17	19.48	18.58	18.98
6838	NASDAQ	XOMA	Thu, Jul 25, 2019	19.63	19.71	18.65	19.34
6837	NASDAQ	XOMA	Wed, Jul 24, 2019	19.71	19.84	18.78	19.72
6836	NASDAQ	XOMA	Tue, Jul 23, 2019	19.69	20.29	19.38	19.89
6835	NASDAQ	XOMA	Mon, Jul 22, 2019	19.00	19.88	19.00	19.64
6834	NASDAQ	XOMA	Fri, Jul 19, 2019	18.32	19.35	18.26	18.90
6833	NASDAQ	XOMA	Thu, Jul 18, 2019	18.12	18.56	18.09	18.46
6832	NASDAQ	XOMA	Wed, Jul 17, 2019	18.13	18.74	18.13	18.27
6831	NASDAQ	XOMA	Tue, Jul 16, 2019	18.16	18.24	17.78	18.11
6830	NASDAQ	XOMA	Mon, Jul 15, 2019	17.42	18.45	17.23	18.26
6829	NASDAQ	XOMA	Fri, Jul 12, 2019	17.56	18.30	17.32	17.42
6828	NASDAQ	XOMA	Thu, Jul 11, 2019	17.35	18.40	17.19	17.65
6827	NASDAQ	XOMA	Wed, Jul 10, 2019	16.77	17.48	16.77	17.33
6826	NASDAQ	XOMA	Tue, Jul 9, 2019	16.35	17.35	16.30	16.78
6825	NASDAQ	XOMA	Mon, Jul 8, 2019	15.04	16.83	14.85	16.44
6824	NASDAQ	XOMA	Fri, Jul 5, 2019	14.92	15.25	14.74	15.12
6823	NASDAQ	XOMA	Wed, Jul 3, 2019	15.39	15.75	14.74	15.02
6822	NASDAQ	XOMA	Tue, Jul 2, 2019	15.30	15.67	14.98	15.34
6821	NASDAQ	XOMA	Mon, Jul 1, 2019	14.90	15.76	14.90	15.30
6820	NASDAQ	XOMA	Fri, Jun 28, 2019	14.73	14.97	14.03	14.86
6819	NASDAQ	XOMA	Thu, Jun 27, 2019	14.67	15.18	14.50	14.76
6818	NASDAQ	XOMA	Wed, Jun 26, 2019	15.96	15.96	14.43	14.55
6817	NASDAQ	XOMA	Tue, Jun 25, 2019	15.69	16.36	15.66	15.89
6816	NASDAQ	XOMA	Mon, Jun 24, 2019	16.56	16.66	15.55	15.66
6815	NASDAQ	XOMA	Fri, Jun 21, 2019	16.90	17.50	16.35	16.63
6814	NASDAQ	XOMA	Thu, Jun 20, 2019	18.49	18.70	16.82	16.92
6813	NASDAQ	XOMA	Wed, Jun 19, 2019	17.36	18.88	17.22	18.51
6812	NASDAQ	XOMA	Tue, Jun 18, 2019	17.42	18.00	16.97	17.53
6811	NASDAQ	XOMA	Mon, Jun 17, 2019	16.90	18.10	16.76	17.07
6810	NASDAQ	XOMA	Fri, Jun 14, 2019	17.40	17.77	16.60	16.78
6809	NASDAQ	XOMA	Thu, Jun 13, 2019	17.40	18.13	17.17	17.43
6808	NASDAQ	XOMA	Wed, Jun 12, 2019	16.75	17.64	16.27	17.35
6807	NASDAQ	XOMA	Tue, Jun 11, 2019	17.51	17.51	16.38	16.78
6806	NASDAQ	XOMA	Mon, Jun 10, 2019	16.48	17.64	16.33	17.49
6805	NASDAQ	XOMA	Fri, Jun 7, 2019	16.68	17.11	16.24	16.41
6804	NASDAQ	XOMA	Thu, Jun 6, 2019	17.79	17.79	16.01	16.63
6803	NASDAQ	XOMA	Wed, Jun 5, 2019	17.87	18.40	17.33	17.79
6802	NASDAQ	XOMA	Tue, Jun 4, 2019	18.67	18.67	17.82	17.97
6801	NASDAQ	XOMA	Mon, Jun 3, 2019	18.72	19.18	18.21	18.51
6800	NASDAQ	XOMA	Fri, May 31, 2019	18.22	19.50	17.77	18.72
6799	NASDAQ	XOMA	Thu, May 30, 2019	17.81	18.58	17.28	18.18
6798	NASDAQ	XOMA	Wed, May 29, 2019	17.41	17.94	16.63	17.75
6797	NASDAQ	XOMA	Tue, May 28, 2019	18.94	19.05	17.06	17.52
6796	NASDAQ	XOMA	Fri, May 24, 2019	17.81	19.51	17.77	18.98
6795	NASDAQ	XOMA	Thu, May 23, 2019	17.03	17.71	16.79	17.70
6794	NASDAQ	XOMA	Wed, May 22, 2019	16.90	17.38	16.84	17.23
6793	NASDAQ	XOMA	Tue, May 21, 2019	16.43	17.18	16.43	17.01
6792	NASDAQ	XOMA	Mon, May 20, 2019	16.14	17.08	15.80	16.42
6791	NASDAQ	XOMA	Fri, May 17, 2019	15.53	16.95	15.53	16.18
6790	NASDAQ	XOMA	Thu, May 16, 2019	15.66	16.43	15.44	15.59
6789	NASDAQ	XOMA	Wed, May 15, 2019	14.95	16.77	14.70	15.70
6788	NASDAQ	XOMA	Tue, May 14, 2019	14.93	14.93	14.45	14.82
6787	NASDAQ	XOMA	Mon, May 13, 2019	14.29	14.72	14.02	14.60
6786	NASDAQ	XOMA	Fri, May 10, 2019	14.73	15.08	14.01	14.68
6785	NASDAQ	XOMA	Thu, May 9, 2019	14.13	15.20	13.00	14.79
6784	NASDAQ	XOMA	Wed, May 8, 2019	12.80	14.33	12.80	14.21
6783	NASDAQ	XOMA	Tue, May 7, 2019	14.11	14.22	12.69	12.81
6782	NASDAQ	XOMA	Mon, May 6, 2019	12.83	13.31	12.76	13.23
6781	NASDAQ	XOMA	Fri, May 3, 2019	12.51	13.07	12.47	13.05
6780	NASDAQ	XOMA	Thu, May 2, 2019	11.82	12.58	11.82	12.43
6779	NASDAQ	XOMA	Wed, May 1, 2019	11.95	11.98	11.58	11.83
6778	NASDAQ	XOMA	Tue, Apr 30, 2019	12.26	12.30	11.85	11.86
6777	NASDAQ	XOMA	Mon, Apr 29, 2019	12.20	12.60	12.13	12.15
6776	NASDAQ	XOMA	Fri, Apr 26, 2019	12.11	12.19	12.01	12.13
6775	NASDAQ	XOMA	Thu, Apr 25, 2019	12.18	12.22	12.01	12.10
6774	NASDAQ	XOMA	Wed, Apr 24, 2019	12.46	12.58	12.18	12.21
6773	NASDAQ	XOMA	Tue, Apr 23, 2019	12.30	12.72	12.14	12.40
6772	NASDAQ	XOMA	Mon, Apr 22, 2019	12.31	12.55	12.09	12.38
6771	NASDAQ	XOMA	Thu, Apr 18, 2019	12.63	12.64	12.07	12.29
6770	NASDAQ	XOMA	Wed, Apr 17, 2019	13.29	13.30	12.56	12.63
6769	NASDAQ	XOMA	Tue, Apr 16, 2019	12.83	13.34	12.72	13.21
6768	NASDAQ	XOMA	Mon, Apr 15, 2019	12.72	13.25	12.50	12.80
6767	NASDAQ	XOMA	Fri, Apr 12, 2019	12.98	12.98	12.72	12.81
6766	NASDAQ	XOMA	Thu, Apr 11, 2019	13.37	13.46	12.86	13.02
6765	NASDAQ	XOMA	Wed, Apr 10, 2019	13.15	13.36	13.05	13.33
6764	NASDAQ	XOMA	Tue, Apr 9, 2019	13.42	13.54	12.90	13.15
6763	NASDAQ	XOMA	Mon, Apr 8, 2019	13.47	13.56	13.30	13.48
6762	NASDAQ	XOMA	Fri, Apr 5, 2019	13.17	13.45	13.07	13.38
6761	NASDAQ	XOMA	Thu, Apr 4, 2019	13.25	13.39	12.79	13.14
6760	NASDAQ	XOMA	Wed, Apr 3, 2019	12.50	13.37	12.50	13.23
6759	NASDAQ	XOMA	Tue, Apr 2, 2019	12.42	12.46	12.00	12.43
6758	NASDAQ	XOMA	Mon, Apr 1, 2019	12.53	12.53	12.28	12.40
6757	NASDAQ	XOMA	Fri, Mar 29, 2019	12.52	12.60	12.25	12.38
6756	NASDAQ	XOMA	Thu, Mar 28, 2019	12.56	12.85	12.35	12.40
6755	NASDAQ	XOMA	Wed, Mar 27, 2019	12.81	12.84	12.26	12.55
6754	NASDAQ	XOMA	Tue, Mar 26, 2019	12.59	13.00	12.40	12.82
6753	NASDAQ	XOMA	Mon, Mar 25, 2019	12.98	13.09	12.42	12.54
6752	NASDAQ	XOMA	Fri, Mar 22, 2019	13.12	13.49	12.43	13.11
6751	NASDAQ	XOMA	Thu, Mar 21, 2019	13.64	13.91	13.20	13.51
6750	NASDAQ	XOMA	Wed, Mar 20, 2019	14.43	14.57	13.71	13.76
6749	NASDAQ	XOMA	Tue, Mar 19, 2019	14.83	14.83	14.23	14.43
6748	NASDAQ	XOMA	Mon, Mar 18, 2019	14.71	15.01	14.59	14.73
6747	NASDAQ	XOMA	Fri, Mar 15, 2019	14.86	15.30	14.60	14.70
6746	NASDAQ	XOMA	Thu, Mar 14, 2019	14.96	15.29	14.72	14.85
6745	NASDAQ	XOMA	Wed, Mar 13, 2019	15.40	15.51	14.89	14.97
6744	NASDAQ	XOMA	Tue, Mar 12, 2019	14.97	15.67	14.56	15.36
6743	NASDAQ	XOMA	Mon, Mar 11, 2019	14.91	15.08	14.39	14.98
6742	NASDAQ	XOMA	Fri, Mar 8, 2019	15.04	15.04	14.53	14.83
6741	NASDAQ	XOMA	Thu, Mar 7, 2019	15.56	15.56	14.56	15.05
6740	NASDAQ	XOMA	Wed, Mar 6, 2019	15.41	15.91	14.40	14.86
6739	NASDAQ	XOMA	Tue, Mar 5, 2019	15.16	15.85	14.47	15.27
6738	NASDAQ	XOMA	Mon, Mar 4, 2019	15.33	15.80	14.90	15.16
6737	NASDAQ	XOMA	Fri, Mar 1, 2019	14.16	15.40	14.16	15.34
6736	NASDAQ	XOMA	Thu, Feb 28, 2019	15.41	15.41	14.02	14.06
6735	NASDAQ	XOMA	Wed, Feb 27, 2019	16.03	16.03	15.35	15.53
6734	NASDAQ	XOMA	Tue, Feb 26, 2019	14.46	16.10	14.26	15.38
6733	NASDAQ	XOMA	Mon, Feb 25, 2019	14.58	14.75	14.28	14.49
6732	NASDAQ	XOMA	Fri, Feb 22, 2019	14.26	14.56	14.17	14.43
6731	NASDAQ	XOMA	Thu, Feb 21, 2019	14.17	14.29	13.95	14.26
6730	NASDAQ	XOMA	Wed, Feb 20, 2019	14.23	14.40	13.86	14.22
6729	NASDAQ	XOMA	Tue, Feb 19, 2019	14.45	14.45	14.01	14.21
6728	NASDAQ	XOMA	Fri, Feb 15, 2019	14.02	14.16	13.87	14.10
6727	NASDAQ	XOMA	Thu, Feb 14, 2019	14.51	14.51	13.60	14.00
6726	NASDAQ	XOMA	Wed, Feb 13, 2019	12.74	14.99	12.30	14.33
6725	NASDAQ	XOMA	Tue, Feb 12, 2019	12.36	12.64	12.25	12.59
6724	NASDAQ	XOMA	Mon, Feb 11, 2019	12.30	12.34	12.13	12.24
6723	NASDAQ	XOMA	Fri, Feb 8, 2019	12.06	12.33	11.55	12.20
6722	NASDAQ	XOMA	Thu, Feb 7, 2019	11.90	12.30	11.76	12.07
6721	NASDAQ	XOMA	Wed, Feb 6, 2019	12.15	12.44	11.74	11.95
6720	NASDAQ	XOMA	Tue, Feb 5, 2019	12.29	12.45	11.69	12.14
6719	NASDAQ	XOMA	Mon, Feb 4, 2019	11.94	12.35	11.54	12.27
6718	NASDAQ	XOMA	Fri, Feb 1, 2019	12.07	12.16	11.82	11.95
6717	NASDAQ	XOMA	Thu, Jan 31, 2019	12.07	12.33	11.96	12.07
6716	NASDAQ	XOMA	Wed, Jan 30, 2019	12.08	12.23	11.77	12.12
6715	NASDAQ	XOMA	Tue, Jan 29, 2019	11.98	12.12	11.70	11.96
6714	NASDAQ	XOMA	Mon, Jan 28, 2019	12.60	12.60	11.50	11.97
6713	NASDAQ	XOMA	Fri, Jan 25, 2019	12.72	12.73	12.25	12.65
6712	NASDAQ	XOMA	Thu, Jan 24, 2019	12.78	12.78	12.35	12.68
6711	NASDAQ	XOMA	Wed, Jan 23, 2019	13.20	13.37	12.56	12.78
6710	NASDAQ	XOMA	Tue, Jan 22, 2019	13.56	13.79	12.97	13.15
6709	NASDAQ	XOMA	Fri, Jan 18, 2019	13.91	14.15	13.36	13.65
6708	NASDAQ	XOMA	Thu, Jan 17, 2019	14.07	14.17	13.86	13.88
6707	NASDAQ	XOMA	Wed, Jan 16, 2019	14.20	14.77	14.06	14.06
6706	NASDAQ	XOMA	Tue, Jan 15, 2019	13.78	14.17	13.73	14.17
6705	NASDAQ	XOMA	Mon, Jan 14, 2019	13.90	13.98	13.65	13.71
6704	NASDAQ	XOMA	Fri, Jan 11, 2019	14.34	14.53	13.74	14.00
6703	NASDAQ	XOMA	Thu, Jan 10, 2019	14.60	14.72	14.11	14.40
6702	NASDAQ	XOMA	Wed, Jan 9, 2019	14.60	14.90	14.13	14.60
6701	NASDAQ	XOMA	Tue, Jan 8, 2019	14.78	14.95	14.07	14.51
6700	NASDAQ	XOMA	Mon, Jan 7, 2019	13.37	14.75	13.01	14.65
6699	NASDAQ	XOMA	Fri, Jan 4, 2019	12.84	13.65	12.77	13.28
6698	NASDAQ	XOMA	Thu, Jan 3, 2019	13.36	13.80	12.45	12.73
6697	NASDAQ	XOMA	Wed, Jan 2, 2019	12.56	13.41	12.19	13.27
6696	NASDAQ	XOMA	Mon, Dec 31, 2018	12.30	12.94	12.30	12.65
6695	NASDAQ	XOMA	Fri, Dec 28, 2018	12.19	13.08	11.91	12.28
6694	NASDAQ	XOMA	Thu, Dec 27, 2018	12.40	13.34	11.49	12.15
6693	NASDAQ	XOMA	Wed, Dec 26, 2018	11.34	12.65	11.10	12.43
6692	NASDAQ	XOMA	Mon, Dec 24, 2018	11.21	11.85	11.02	11.27
6691	NASDAQ	XOMA	Fri, Dec 21, 2018	11.91	12.14	11.26	11.34
6690	NASDAQ	XOMA	Thu, Dec 20, 2018	12.71	12.71	11.80	11.96
6689	NASDAQ	XOMA	Wed, Dec 19, 2018	13.42	13.99	12.48	12.57
6688	NASDAQ	XOMA	Tue, Dec 18, 2018	14.15	14.30	13.12	13.53
6687	NASDAQ	XOMA	Mon, Dec 17, 2018	14.11	14.48	13.82	14.14
6686	NASDAQ	XOMA	Fri, Dec 14, 2018	14.43	14.98	13.95	14.23
6685	NASDAQ	XOMA	Thu, Dec 13, 2018	14.73	14.74	14.27	14.43
6684	NASDAQ	XOMA	Wed, Dec 12, 2018	14.30	15.13	14.30	14.75
6683	NASDAQ	XOMA	Tue, Dec 11, 2018	14.87	14.87	14.27	14.55
6682	NASDAQ	XOMA	Mon, Dec 10, 2018	14.88	14.90	14.21	14.75
6681	NASDAQ	XOMA	Fri, Dec 7, 2018	14.73	14.97	14.30	14.87
6680	NASDAQ	XOMA	Thu, Dec 6, 2018	14.47	15.02	14.11	14.92
6679	NASDAQ	XOMA	Tue, Dec 4, 2018	15.70	15.75	14.79	14.98
6678	NASDAQ	XOMA	Mon, Dec 3, 2018	15.30	15.67	14.76	15.56
6677	NASDAQ	XOMA	Fri, Nov 30, 2018	14.95	15.22	14.40	15.03
6676	NASDAQ	XOMA	Thu, Nov 29, 2018	15.59	15.59	14.69	15.01
6675	NASDAQ	XOMA	Wed, Nov 28, 2018	15.29	15.74	14.54	15.73
6674	NASDAQ	XOMA	Tue, Nov 27, 2018	16.31	16.55	14.72	15.25
6673	NASDAQ	XOMA	Mon, Nov 26, 2018	16.45	16.66	15.66	16.43
6672	NASDAQ	XOMA	Fri, Nov 23, 2018	14.89	16.50	14.89	16.40
6671	NASDAQ	XOMA	Wed, Nov 21, 2018	14.14	15.18	14.14	14.80
6670	NASDAQ	XOMA	Tue, Nov 20, 2018	13.83	14.52	13.52	14.01
6669	NASDAQ	XOMA	Mon, Nov 19, 2018	14.30	14.30	13.55	14.07
6668	NASDAQ	XOMA	Fri, Nov 16, 2018	13.61	14.42	13.13	14.26
6667	NASDAQ	XOMA	Thu, Nov 15, 2018	12.67	13.64	12.67	13.53
6666	NASDAQ	XOMA	Wed, Nov 14, 2018	13.44	13.90	13.01	13.41
6665	NASDAQ	XOMA	Tue, Nov 13, 2018	14.36	14.88	13.07	13.27
6664	NASDAQ	XOMA	Mon, Nov 12, 2018	14.32	14.80	14.01	14.33
6663	NASDAQ	XOMA	Fri, Nov 9, 2018	14.61	14.77	13.83	14.39
6662	NASDAQ	XOMA	Thu, Nov 8, 2018	13.63	16.50	13.49	14.76
6661	NASDAQ	XOMA	Wed, Nov 7, 2018	12.05	13.98	12.05	13.88
6660	NASDAQ	XOMA	Tue, Nov 6, 2018	12.70	13.09	12.67	12.81
6659	NASDAQ	XOMA	Mon, Nov 5, 2018	12.80	13.07	12.52	12.67
6658	NASDAQ	XOMA	Fri, Nov 2, 2018	13.01	13.33	12.75	12.79
6657	NASDAQ	XOMA	Thu, Nov 1, 2018	12.38	13.12	12.30	12.94
6656	NASDAQ	XOMA	Wed, Oct 31, 2018	12.60	13.34	12.02	12.31
6655	NASDAQ	XOMA	Tue, Oct 30, 2018	12.87	13.17	11.88	12.48
6654	NASDAQ	XOMA	Mon, Oct 29, 2018	12.38	13.80	12.34	12.87
6653	NASDAQ	XOMA	Fri, Oct 26, 2018	12.06	12.69	12.05	12.37
6652	NASDAQ	XOMA	Thu, Oct 25, 2018	13.40	13.85	12.17	12.29
6651	NASDAQ	XOMA	Wed, Oct 24, 2018	13.96	14.15	13.22	13.29
6650	NASDAQ	XOMA	Tue, Oct 23, 2018	14.31	14.80	13.00	13.97
6649	NASDAQ	XOMA	Mon, Oct 22, 2018	14.99	15.30	14.23	14.65
6648	NASDAQ	XOMA	Fri, Oct 19, 2018	13.76	16.35	13.76	15.00
6647	NASDAQ	XOMA	Thu, Oct 18, 2018	15.94	15.94	13.60	13.71
6646	NASDAQ	XOMA	Wed, Oct 17, 2018	16.30	16.43	15.76	16.03
6645	NASDAQ	XOMA	Tue, Oct 16, 2018	15.15	16.20	15.04	16.09
6644	NASDAQ	XOMA	Mon, Oct 15, 2018	15.37	15.97	14.95	15.13
6643	NASDAQ	XOMA	Fri, Oct 12, 2018	15.70	16.89	14.83	15.30
6642	NASDAQ	XOMA	Thu, Oct 11, 2018	14.69	17.00	14.64	15.71
6641	NASDAQ	XOMA	Wed, Oct 10, 2018	16.27	17.10	14.61	14.91
6640	NASDAQ	XOMA	Tue, Oct 9, 2018	16.63	16.72	16.20	16.24
6639	NASDAQ	XOMA	Mon, Oct 8, 2018	16.74	17.49	16.45	16.52
6638	NASDAQ	XOMA	Fri, Oct 5, 2018	16.47	16.99	16.47	16.76
6637	NASDAQ	XOMA	Thu, Oct 4, 2018	17.39	17.39	16.30	16.50
6636	NASDAQ	XOMA	Wed, Oct 3, 2018	17.12	17.90	17.12	17.43
6635	NASDAQ	XOMA	Tue, Oct 2, 2018	17.59	17.59	16.79	17.11
6634	NASDAQ	XOMA	Mon, Oct 1, 2018	17.61	17.91	17.22	17.54
6633	NASDAQ	XOMA	Fri, Sep 28, 2018	17.80	18.20	17.38	17.57
6632	NASDAQ	XOMA	Thu, Sep 27, 2018	18.76	18.90	17.77	17.80
6631	NASDAQ	XOMA	Wed, Sep 26, 2018	16.68	19.87	16.64	18.95
6630	NASDAQ	XOMA	Tue, Sep 25, 2018	16.88	17.21	15.97	16.59
6629	NASDAQ	XOMA	Mon, Sep 24, 2018	15.75	16.81	15.67	16.75
6628	NASDAQ	XOMA	Fri, Sep 21, 2018	16.35	16.57	15.66	15.85
6627	NASDAQ	XOMA	Thu, Sep 20, 2018	16.13	16.55	16.00	16.44
6626	NASDAQ	XOMA	Wed, Sep 19, 2018	16.18	16.76	15.91	16.07
6625	NASDAQ	XOMA	Tue, Sep 18, 2018	15.70	16.30	15.61	16.20
6624	NASDAQ	XOMA	Mon, Sep 17, 2018	16.52	16.64	15.60	15.67
6623	NASDAQ	XOMA	Fri, Sep 14, 2018	16.31	16.67	16.08	16.49
6622	NASDAQ	XOMA	Thu, Sep 13, 2018	16.73	17.15	15.90	16.32
6621	NASDAQ	XOMA	Wed, Sep 12, 2018	17.00	17.60	16.51	16.70
6620	NASDAQ	XOMA	Tue, Sep 11, 2018	17.06	17.56	16.81	17.00
6619	NASDAQ	XOMA	Mon, Sep 10, 2018	17.73	18.00	16.74	17.17
6618	NASDAQ	XOMA	Fri, Sep 7, 2018	17.04	18.13	16.98	17.60
6617	NASDAQ	XOMA	Thu, Sep 6, 2018	17.83	18.40	16.93	17.06
6616	NASDAQ	XOMA	Wed, Sep 5, 2018	18.76	18.76	17.86	17.90
6615	NASDAQ	XOMA	Tue, Sep 4, 2018	18.71	19.15	18.49	18.70
6614	NASDAQ	XOMA	Fri, Aug 31, 2018	18.62	18.99	18.38	18.73
6613	NASDAQ	XOMA	Thu, Aug 30, 2018	18.26	18.84	18.06	18.63
6612	NASDAQ	XOMA	Wed, Aug 29, 2018	16.85	19.09	16.81	18.37
6611	NASDAQ	XOMA	Tue, Aug 28, 2018	17.12	17.15	16.76	16.87
6610	NASDAQ	XOMA	Mon, Aug 27, 2018	16.99	17.25	16.99	17.04
6609	NASDAQ	XOMA	Fri, Aug 24, 2018	17.09	17.52	16.80	16.99
6608	NASDAQ	XOMA	Thu, Aug 23, 2018	17.28	17.45	16.82	17.16
6607	NASDAQ	XOMA	Wed, Aug 22, 2018	17.31	17.60	17.10	17.33
6606	NASDAQ	XOMA	Tue, Aug 21, 2018	16.76	17.74	16.09	17.38
6605	NASDAQ	XOMA	Mon, Aug 20, 2018	15.78	17.13	15.35	16.73
6604	NASDAQ	XOMA	Fri, Aug 17, 2018	17.32	17.32	15.65	15.82
6603	NASDAQ	XOMA	Thu, Aug 16, 2018	16.93	17.44	16.60	17.41
6602	NASDAQ	XOMA	Wed, Aug 15, 2018	18.49	18.49	16.73	16.96
6601	NASDAQ	XOMA	Tue, Aug 14, 2018	16.26	19.15	16.25	18.55
6600	NASDAQ	XOMA	Mon, Aug 13, 2018	18.50	18.95	15.70	16.19
6599	NASDAQ	XOMA	Fri, Aug 10, 2018	19.30	19.54	17.96	18.43
6598	NASDAQ	XOMA	Thu, Aug 9, 2018	19.30	19.65	19.20	19.30
6597	NASDAQ	XOMA	Wed, Aug 8, 2018	23.87	24.01	19.09	19.30
6596	NASDAQ	XOMA	Tue, Aug 7, 2018	24.24	24.66	24.22	24.45
6595	NASDAQ	XOMA	Mon, Aug 6, 2018	25.28	25.71	24.10	24.14
6594	NASDAQ	XOMA	Fri, Aug 3, 2018	25.71	25.75	24.73	25.07
6593	NASDAQ	XOMA	Thu, Aug 2, 2018	24.85	25.99	24.85	25.73
6592	NASDAQ	XOMA	Wed, Aug 1, 2018	24.58	24.99	24.25	24.85
6591	NASDAQ	XOMA	Tue, Jul 31, 2018	23.93	24.62	23.85	24.47
6590	NASDAQ	XOMA	Mon, Jul 30, 2018	23.83	24.34	23.57	23.83
6589	NASDAQ	XOMA	Fri, Jul 27, 2018	24.83	24.83	23.76	23.91
6588	NASDAQ	XOMA	Thu, Jul 26, 2018	24.80	25.70	24.65	24.75
6587	NASDAQ	XOMA	Wed, Jul 25, 2018	24.57	24.89	24.49	24.89
6586	NASDAQ	XOMA	Tue, Jul 24, 2018	24.41	24.77	23.96	24.53
6585	NASDAQ	XOMA	Mon, Jul 23, 2018	24.08	24.37	23.45	24.28
6584	NASDAQ	XOMA	Fri, Jul 20, 2018	25.09	25.18	23.90	24.03
6583	NASDAQ	XOMA	Thu, Jul 19, 2018	24.03	25.35	23.94	25.05
6582	NASDAQ	XOMA	Wed, Jul 18, 2018	23.20	24.34	22.76	24.10
6581	NASDAQ	XOMA	Tue, Jul 17, 2018	23.00	23.54	23.00	23.13
6580	NASDAQ	XOMA	Mon, Jul 16, 2018	23.11	23.22	22.72	23.02
6579	NASDAQ	XOMA	Fri, Jul 13, 2018	23.50	23.59	22.87	23.11
6578	NASDAQ	XOMA	Thu, Jul 12, 2018	23.80	23.90	23.28	23.51
6577	NASDAQ	XOMA	Wed, Jul 11, 2018	23.39	23.93	23.30	23.66
6576	NASDAQ	XOMA	Tue, Jul 10, 2018	23.08	23.56	23.08	23.48
6575	NASDAQ	XOMA	Mon, Jul 9, 2018	24.00	24.30	22.81	23.10
6574	NASDAQ	XOMA	Fri, Jul 6, 2018	23.43	24.11	23.43	23.73
6573	NASDAQ	XOMA	Thu, Jul 5, 2018	23.00	23.42	22.94	23.40
6572	NASDAQ	XOMA	Tue, Jul 3, 2018	22.43	23.44	22.34	22.85
6571	NASDAQ	XOMA	Mon, Jul 2, 2018	20.80	22.69	20.78	22.33
6570	NASDAQ	XOMA	Fri, Jun 29, 2018	20.59	20.98	20.25	20.88
6569	NASDAQ	XOMA	Thu, Jun 28, 2018	20.91	21.15	20.29	20.54
6568	NASDAQ	XOMA	Wed, Jun 27, 2018	20.74	21.11	20.52	20.93
6567	NASDAQ	XOMA	Tue, Jun 26, 2018	20.51	20.96	20.06	20.74
6566	NASDAQ	XOMA	Mon, Jun 25, 2018	20.81	21.80	20.50	20.63
6565	NASDAQ	XOMA	Fri, Jun 22, 2018	20.69	21.05	19.55	20.66
6564	NASDAQ	XOMA	Thu, Jun 21, 2018	21.01	21.73	20.20	20.58
6563	NASDAQ	XOMA	Wed, Jun 20, 2018	21.40	21.50	20.54	20.97
6562	NASDAQ	XOMA	Tue, Jun 19, 2018	21.70	22.05	21.21	21.32
6561	NASDAQ	XOMA	Mon, Jun 18, 2018	21.26	22.00	21.23	21.89
6560	NASDAQ	XOMA	Fri, Jun 15, 2018	21.82	22.23	21.18	21.30
6559	NASDAQ	XOMA	Thu, Jun 14, 2018	21.98	22.18	21.67	21.79
6558	NASDAQ	XOMA	Wed, Jun 13, 2018	21.28	22.12	20.95	22.01
6557	NASDAQ	XOMA	Tue, Jun 12, 2018	21.28	21.84	20.77	21.28
6556	NASDAQ	XOMA	Mon, Jun 11, 2018	21.60	22.08	21.16	21.41
6555	NASDAQ	XOMA	Fri, Jun 8, 2018	21.50	21.84	21.44	21.53
6554	NASDAQ	XOMA	Thu, Jun 7, 2018	21.77	21.87	21.25	21.52
6553	NASDAQ	XOMA	Wed, Jun 6, 2018	21.66	22.22	21.24	21.85
6552	NASDAQ	XOMA	Tue, Jun 5, 2018	21.58	22.45	21.08	21.55
6551	NASDAQ	XOMA	Mon, Jun 4, 2018	22.64	22.70	21.21	21.69
6550	NASDAQ	XOMA	Fri, Jun 1, 2018	21.61	22.91	21.23	22.59
6549	NASDAQ	XOMA	Thu, May 31, 2018	23.59	24.23	21.42	21.45
6548	NASDAQ	XOMA	Wed, May 30, 2018	24.15	24.84	23.33	23.61
6547	NASDAQ	XOMA	Tue, May 29, 2018	24.78	24.85	23.50	24.06
6546	NASDAQ	XOMA	Fri, May 25, 2018	24.95	25.19	24.28	24.88
6545	NASDAQ	XOMA	Thu, May 24, 2018	24.79	25.39	24.78	25.04
6544	NASDAQ	XOMA	Wed, May 23, 2018	25.20	25.39	24.54	24.83
6543	NASDAQ	XOMA	Tue, May 22, 2018	24.30	25.43	23.78	25.23
6542	NASDAQ	XOMA	Mon, May 21, 2018	24.87	25.50	24.08	24.25
6541	NASDAQ	XOMA	Fri, May 18, 2018	25.18	25.54	24.67	24.73
6540	NASDAQ	XOMA	Thu, May 17, 2018	24.61	25.29	24.32	25.16
6539	NASDAQ	XOMA	Wed, May 16, 2018	25.11	25.48	24.22	24.60
6538	NASDAQ	XOMA	Tue, May 15, 2018	24.15	25.46	23.60	25.28
6537	NASDAQ	XOMA	Mon, May 14, 2018	23.51	24.61	23.45	24.17
6536	NASDAQ	XOMA	Fri, May 11, 2018	22.63	23.86	22.14	23.46
6535	NASDAQ	XOMA	Thu, May 10, 2018	24.71	24.71	22.50	22.64
6534	NASDAQ	XOMA	Wed, May 9, 2018	24.13	24.94	23.97	24.55
6533	NASDAQ	XOMA	Tue, May 8, 2018	24.26	24.80	23.70	24.09
6532	NASDAQ	XOMA	Mon, May 7, 2018	23.63	24.63	23.28	24.24
6531	NASDAQ	XOMA	Fri, May 4, 2018	24.18	24.94	23.56	23.69
6530	NASDAQ	XOMA	Thu, May 3, 2018	24.79	25.07	24.14	24.16
6529	NASDAQ	XOMA	Wed, May 2, 2018	24.40	25.17	24.19	24.85
6528	NASDAQ	XOMA	Tue, May 1, 2018	23.77	24.51	23.59	24.45
6527	NASDAQ	XOMA	Mon, Apr 30, 2018	24.41	24.75	23.20	23.82
6526	NASDAQ	XOMA	Fri, Apr 27, 2018	24.74	24.88	23.69	24.37
6525	NASDAQ	XOMA	Thu, Apr 26, 2018	24.28	25.20	24.26	24.48
6524	NASDAQ	XOMA	Wed, Apr 25, 2018	24.45	24.66	24.10	24.21
6523	NASDAQ	XOMA	Tue, Apr 24, 2018	23.90	24.70	23.70	24.51
6522	NASDAQ	XOMA	Mon, Apr 23, 2018	23.76	24.27	22.99	23.83
6521	NASDAQ	XOMA	Fri, Apr 20, 2018	23.51	23.80	23.36	23.69
6520	NASDAQ	XOMA	Thu, Apr 19, 2018	23.28	23.78	22.85	23.53
6519	NASDAQ	XOMA	Wed, Apr 18, 2018	22.70	23.80	22.57	23.32
6518	NASDAQ	XOMA	Tue, Apr 17, 2018	22.26	22.95	22.17	22.64
6517	NASDAQ	XOMA	Mon, Apr 16, 2018	22.02	22.60	21.40	22.08
6516	NASDAQ	XOMA	Fri, Apr 13, 2018	22.73	23.19	21.70	21.93
6515	NASDAQ	XOMA	Thu, Apr 12, 2018	22.63	23.26	22.32	22.64
6514	NASDAQ	XOMA	Wed, Apr 11, 2018	21.95	22.64	21.77	22.39
6513	NASDAQ	XOMA	Tue, Apr 10, 2018	20.86	22.21	20.84	21.99
6512	NASDAQ	XOMA	Mon, Apr 9, 2018	21.04	21.54	20.57	20.78
6511	NASDAQ	XOMA	Fri, Apr 6, 2018	21.16	21.78	20.81	20.90
6510	NASDAQ	XOMA	Thu, Apr 5, 2018	22.48	22.94	21.25	21.47
6509	NASDAQ	XOMA	Wed, Apr 4, 2018	20.57	22.64	20.00	22.40
6508	NASDAQ	XOMA	Tue, Apr 3, 2018	19.79	21.24	19.79	20.84
6507	NASDAQ	XOMA	Mon, Apr 2, 2018	20.00	20.59	19.24	19.68
6506	NASDAQ	XOMA	Thu, Mar 29, 2018	20.07	20.76	19.42	20.23
6505	NASDAQ	XOMA	Wed, Mar 28, 2018	20.02	20.41	19.09	19.86
6504	NASDAQ	XOMA	Tue, Mar 27, 2018	21.44	21.70	20.15	20.31
6503	NASDAQ	XOMA	Mon, Mar 26, 2018	21.79	21.97	21.03	21.34
6502	NASDAQ	XOMA	Fri, Mar 23, 2018	21.22	21.91	21.05	21.47
6501	NASDAQ	XOMA	Thu, Mar 22, 2018	21.65	22.02	21.10	21.45
6500	NASDAQ	XOMA	Wed, Mar 21, 2018	21.35	22.39	21.04	21.82
6499	NASDAQ	XOMA	Tue, Mar 20, 2018	22.25	22.78	21.24	21.35
6498	NASDAQ	XOMA	Mon, Mar 19, 2018	22.31	22.91	21.75	22.35
6497	NASDAQ	XOMA	Fri, Mar 16, 2018	22.81	22.81	22.23	22.51
6496	NASDAQ	XOMA	Thu, Mar 15, 2018	23.43	23.49	22.62	22.70
6495	NASDAQ	XOMA	Wed, Mar 14, 2018	23.09	23.75	22.59	23.46
6494	NASDAQ	XOMA	Tue, Mar 13, 2018	24.20	24.35	23.08	23.20
6493	NASDAQ	XOMA	Mon, Mar 12, 2018	23.60	24.39	23.00	24.08
6492	NASDAQ	XOMA	Fri, Mar 9, 2018	22.30	24.76	22.11	23.19
6491	NASDAQ	XOMA	Thu, Mar 8, 2018	28.72	28.72	21.76	22.01
6490	NASDAQ	XOMA	Wed, Mar 7, 2018	26.34	28.65	26.34	28.55
6489	NASDAQ	XOMA	Tue, Mar 6, 2018	28.04	28.48	25.97	26.49
6488	NASDAQ	XOMA	Mon, Mar 5, 2018	29.00	29.29	27.45	28.11
6487	NASDAQ	XOMA	Fri, Mar 2, 2018	26.43	29.18	26.42	28.94
6486	NASDAQ	XOMA	Thu, Mar 1, 2018	26.66	27.75	25.91	26.58
6485	NASDAQ	XOMA	Wed, Feb 28, 2018	29.00	29.00	26.83	26.84
6484	NASDAQ	XOMA	Tue, Feb 27, 2018	25.90	29.00	25.90	28.85
6483	NASDAQ	XOMA	Mon, Feb 26, 2018	26.30	26.99	26.00	26.03
6482	NASDAQ	XOMA	Fri, Feb 23, 2018	25.47	26.39	25.07	26.16
6481	NASDAQ	XOMA	Thu, Feb 22, 2018	26.07	26.69	25.25	25.35
6480	NASDAQ	XOMA	Wed, Feb 21, 2018	25.88	26.87	25.53	26.00
6479	NASDAQ	XOMA	Tue, Feb 20, 2018	25.70	26.99	25.46	25.80
6478	NASDAQ	XOMA	Fri, Feb 16, 2018	26.59	27.38	25.23	25.90
6477	NASDAQ	XOMA	Thu, Feb 15, 2018	27.60	27.66	25.95	26.58
6476	NASDAQ	XOMA	Wed, Feb 14, 2018	26.61	27.60	26.00	27.41
6475	NASDAQ	XOMA	Tue, Feb 13, 2018	25.61	27.28	24.94	26.78
6474	NASDAQ	XOMA	Mon, Feb 12, 2018	25.50	25.95	24.59	25.55
6473	NASDAQ	XOMA	Fri, Feb 9, 2018	26.33	27.05	24.56	25.46
6472	NASDAQ	XOMA	Thu, Feb 8, 2018	27.15	27.39	26.13	26.28
6471	NASDAQ	XOMA	Wed, Feb 7, 2018	26.94	27.62	26.01	27.26
6470	NASDAQ	XOMA	Tue, Feb 6, 2018	25.48	28.18	24.48	27.20
6469	NASDAQ	XOMA	Mon, Feb 5, 2018	31.80	31.94	24.00	25.96
6468	NASDAQ	XOMA	Fri, Feb 2, 2018	33.35	33.40	31.90	31.93
6467	NASDAQ	XOMA	Thu, Feb 1, 2018	32.72	33.74	32.00	33.49
6466	NASDAQ	XOMA	Wed, Jan 31, 2018	33.40	34.28	32.58	32.90
6465	NASDAQ	XOMA	Tue, Jan 30, 2018	33.58	33.92	32.65	33.39
6464	NASDAQ	XOMA	Mon, Jan 29, 2018	33.07	34.40	33.05	33.95
6463	NASDAQ	XOMA	Fri, Jan 26, 2018	32.88	33.77	32.61	33.39
6462	NASDAQ	XOMA	Thu, Jan 25, 2018	32.61	32.96	31.28	32.52
6461	NASDAQ	XOMA	Wed, Jan 24, 2018	33.48	33.48	31.68	32.63
6460	NASDAQ	XOMA	Tue, Jan 23, 2018	33.75	34.31	33.07	33.28
6459	NASDAQ	XOMA	Mon, Jan 22, 2018	33.58	34.72	33.51	33.84
6458	NASDAQ	XOMA	Fri, Jan 19, 2018	33.29	33.81	31.75	33.58
6457	NASDAQ	XOMA	Thu, Jan 18, 2018	33.19	33.75	32.20	33.15
6456	NASDAQ	XOMA	Wed, Jan 17, 2018	31.60	33.16	31.60	32.63
6455	NASDAQ	XOMA	Tue, Jan 16, 2018	33.89	33.97	31.51	31.56
6454	NASDAQ	XOMA	Fri, Jan 12, 2018	33.00	33.81	32.76	33.71
6453	NASDAQ	XOMA	Thu, Jan 11, 2018	33.20	33.66	32.95	33.27
6452	NASDAQ	XOMA	Wed, Jan 10, 2018	32.82	33.87	32.09	32.92
6451	NASDAQ	XOMA	Tue, Jan 9, 2018	32.39	33.40	31.15	32.59
6450	NASDAQ	XOMA	Mon, Jan 8, 2018	34.45	34.94	31.55	32.81
6449	NASDAQ	XOMA	Fri, Jan 5, 2018	34.37	35.18	33.94	34.36
6448	NASDAQ	XOMA	Thu, Jan 4, 2018	35.75	35.85	31.71	33.83
6447	NASDAQ	XOMA	Wed, Jan 3, 2018	36.21	36.47	35.57	35.85
6446	NASDAQ	XOMA	Tue, Jan 2, 2018	35.70	36.86	35.34	35.92
6445	NASDAQ	XOMA	Fri, Dec 29, 2017	35.51	36.89	35.24	35.60
6444	NASDAQ	XOMA	Thu, Dec 28, 2017	36.95	37.25	35.35	35.54
6443	NASDAQ	XOMA	Wed, Dec 27, 2017	35.63	36.96	35.40	36.79
6442	NASDAQ	XOMA	Tue, Dec 26, 2017	33.59	35.60	33.31	35.34
6441	NASDAQ	XOMA	Fri, Dec 22, 2017	33.41	33.75	32.20	33.24
6440	NASDAQ	XOMA	Thu, Dec 21, 2017	31.77	33.89	31.77	33.41
6439	NASDAQ	XOMA	Wed, Dec 20, 2017	31.81	32.11	31.51	31.77
6438	NASDAQ	XOMA	Tue, Dec 19, 2017	31.98	32.31	31.67	31.69
6437	NASDAQ	XOMA	Mon, Dec 18, 2017	32.06	32.50	30.50	32.29
6436	NASDAQ	XOMA	Fri, Dec 15, 2017	31.77	32.47	30.70	31.88
6435	NASDAQ	XOMA	Thu, Dec 14, 2017	33.82	33.82	30.41	31.59
6434	NASDAQ	XOMA	Wed, Dec 13, 2017	32.18	34.44	32.18	33.83
6433	NASDAQ	XOMA	Tue, Dec 12, 2017	32.97	32.98	31.41	32.04
6432	NASDAQ	XOMA	Mon, Dec 11, 2017	32.21	33.37	30.76	32.87
6431	NASDAQ	XOMA	Fri, Dec 8, 2017	33.50	33.98	32.05	32.50
6430	NASDAQ	XOMA	Thu, Dec 7, 2017	29.50	34.18	29.50	33.28
6429	NASDAQ	XOMA	Wed, Dec 6, 2017	29.04	29.43	28.02	29.35
6428	NASDAQ	XOMA	Tue, Dec 5, 2017	28.86	30.00	28.86	29.23
6427	NASDAQ	XOMA	Mon, Dec 4, 2017	31.00	31.59	28.31	28.91
6426	NASDAQ	XOMA	Fri, Dec 1, 2017	31.41	31.41	29.24	31.14
6425	NASDAQ	XOMA	Thu, Nov 30, 2017	26.38	31.18	26.38	30.20
6424	NASDAQ	XOMA	Wed, Nov 29, 2017	29.30	29.49	26.30	27.28
6423	NASDAQ	XOMA	Tue, Nov 28, 2017	28.54	29.44	27.44	29.20
6422	NASDAQ	XOMA	Mon, Nov 27, 2017	28.26	29.23	26.74	28.41
6421	NASDAQ	XOMA	Fri, Nov 24, 2017	27.47	28.61	27.09	28.33
6420	NASDAQ	XOMA	Wed, Nov 22, 2017	25.20	27.86	25.20	27.28
6419	NASDAQ	XOMA	Tue, Nov 21, 2017	25.68	26.77	25.00	25.08
6418	NASDAQ	XOMA	Mon, Nov 20, 2017	22.56	26.55	22.45	25.52
6417	NASDAQ	XOMA	Fri, Nov 17, 2017	26.01	26.92	22.23	22.90
6416	NASDAQ	XOMA	Thu, Nov 16, 2017	26.51	27.03	26.13	26.25
6415	NASDAQ	XOMA	Wed, Nov 15, 2017	26.75	27.68	26.34	26.39
6414	NASDAQ	XOMA	Tue, Nov 14, 2017	30.47	30.88	25.20	27.00
6413	NASDAQ	XOMA	Mon, Nov 13, 2017	30.99	33.00	30.24	30.50
6412	NASDAQ	XOMA	Fri, Nov 10, 2017	28.45	31.03	28.38	30.44
6411	NASDAQ	XOMA	Thu, Nov 9, 2017	28.86	29.21	28.16	28.62
6410	NASDAQ	XOMA	Wed, Nov 8, 2017	27.80	29.00	27.08	28.80
6409	NASDAQ	XOMA	Tue, Nov 7, 2017	26.59	30.48	26.18	27.59
6408	NASDAQ	XOMA	Mon, Nov 6, 2017	23.91	23.91	23.21	23.32
6407	NASDAQ	XOMA	Fri, Nov 3, 2017	23.44	23.99	23.02	23.79
6406	NASDAQ	XOMA	Thu, Nov 2, 2017	22.89	23.59	22.12	23.34
6405	NASDAQ	XOMA	Wed, Nov 1, 2017	24.41	24.52	22.85	23.00
6404	NASDAQ	XOMA	Tue, Oct 31, 2017	23.50	24.39	23.07	24.29
6403	NASDAQ	XOMA	Mon, Oct 30, 2017	23.14	23.54	22.71	23.40
6402	NASDAQ	XOMA	Fri, Oct 27, 2017	22.09	23.24	21.63	23.00
6401	NASDAQ	XOMA	Thu, Oct 26, 2017	22.44	22.44	21.61	22.15
6400	NASDAQ	XOMA	Wed, Oct 25, 2017	23.42	23.76	22.16	22.44
6399	NASDAQ	XOMA	Tue, Oct 24, 2017	22.54	23.40	22.32	23.17
6398	NASDAQ	XOMA	Mon, Oct 23, 2017	22.60	22.98	22.16	22.39
6397	NASDAQ	XOMA	Fri, Oct 20, 2017	23.09	23.66	22.18	22.65
6396	NASDAQ	XOMA	Thu, Oct 19, 2017	23.77	24.40	23.00	23.27
6395	NASDAQ	XOMA	Wed, Oct 18, 2017	24.10	24.92	23.51	23.93
6394	NASDAQ	XOMA	Tue, Oct 17, 2017	22.50	23.72	22.29	23.58
6393	NASDAQ	XOMA	Mon, Oct 16, 2017	22.63	23.39	21.57	22.04
6392	NASDAQ	XOMA	Fri, Oct 13, 2017	23.42	23.58	22.07	22.74
6391	NASDAQ	XOMA	Thu, Oct 12, 2017	22.81	23.38	22.57	23.32
6390	NASDAQ	XOMA	Wed, Oct 11, 2017	22.26	22.90	22.08	22.77
6389	NASDAQ	XOMA	Tue, Oct 10, 2017	22.16	23.58	21.86	22.38
6388	NASDAQ	XOMA	Mon, Oct 9, 2017	21.35	22.10	20.67	22.05
6387	NASDAQ	XOMA	Fri, Oct 6, 2017	20.99	21.96	20.70	21.23
6386	NASDAQ	XOMA	Thu, Oct 5, 2017	20.71	21.27	20.61	21.12
6385	NASDAQ	XOMA	Wed, Oct 4, 2017	20.44	21.00	20.13	20.69
6384	NASDAQ	XOMA	Tue, Oct 3, 2017	19.74	20.47	19.25	20.22
6383	NASDAQ	XOMA	Mon, Oct 2, 2017	19.52	20.00	18.94	19.71
6382	NASDAQ	XOMA	Fri, Sep 29, 2017	20.23	20.73	19.32	19.65
6381	NASDAQ	XOMA	Thu, Sep 28, 2017	19.31	20.55	19.30	20.21
6380	NASDAQ	XOMA	Wed, Sep 27, 2017	19.17	19.49	19.00	19.30
6379	NASDAQ	XOMA	Tue, Sep 26, 2017	19.42	19.66	18.70	19.29
6378	NASDAQ	XOMA	Mon, Sep 25, 2017	19.37	19.89	19.20	19.40
6377	NASDAQ	XOMA	Fri, Sep 22, 2017	20.52	20.84	19.01	19.57
6376	NASDAQ	XOMA	Thu, Sep 21, 2017	20.30	22.69	20.15	20.80
6375	NASDAQ	XOMA	Wed, Sep 20, 2017	18.93	20.49	18.80	20.15
6374	NASDAQ	XOMA	Tue, Sep 19, 2017	19.06	19.19	18.60	18.99
6373	NASDAQ	XOMA	Mon, Sep 18, 2017	19.67	20.20	19.06	19.09
6372	NASDAQ	XOMA	Fri, Sep 15, 2017	18.79	19.48	17.93	19.40
6371	NASDAQ	XOMA	Thu, Sep 14, 2017	17.84	18.99	17.52	18.72
6370	NASDAQ	XOMA	Wed, Sep 13, 2017	19.30	20.40	17.82	17.97
6369	NASDAQ	XOMA	Tue, Sep 12, 2017	17.51	19.35	17.05	19.05
6368	NASDAQ	XOMA	Mon, Sep 11, 2017	18.28	18.90	17.00	17.67
6367	NASDAQ	XOMA	Fri, Sep 8, 2017	17.99	18.96	16.41	18.29
6366	NASDAQ	XOMA	Thu, Sep 7, 2017	16.45	19.16	16.00	18.05
6365	NASDAQ	XOMA	Wed, Sep 6, 2017	16.28	16.73	14.42	16.03
6364	NASDAQ	XOMA	Tue, Sep 5, 2017	11.50	16.40	11.50	16.12
6363	NASDAQ	XOMA	Fri, Sep 1, 2017	11.12	11.20	10.86	11.18
6362	NASDAQ	XOMA	Thu, Aug 31, 2017	10.71	11.30	10.37	11.09
6361	NASDAQ	XOMA	Wed, Aug 30, 2017	11.20	11.30	10.87	10.95
6360	NASDAQ	XOMA	Tue, Aug 29, 2017	11.14	11.30	10.71	11.26
6359	NASDAQ	XOMA	Mon, Aug 28, 2017	11.28	11.39	10.52	11.23
6358	NASDAQ	XOMA	Fri, Aug 25, 2017	11.25	11.82	9.80	11.10
6357	NASDAQ	XOMA	Thu, Aug 24, 2017	7.98	9.09	7.98	8.93
6356	NASDAQ	XOMA	Wed, Aug 23, 2017	7.69	7.97	7.62	7.94
6355	NASDAQ	XOMA	Tue, Aug 22, 2017	7.59	7.95	7.54	7.74
6354	NASDAQ	XOMA	Mon, Aug 21, 2017	7.51	7.58	7.42	7.54
6353	NASDAQ	XOMA	Fri, Aug 18, 2017	7.52	7.55	7.39	7.52
6352	NASDAQ	XOMA	Thu, Aug 17, 2017	7.38	7.54	7.38	7.47
6351	NASDAQ	XOMA	Wed, Aug 16, 2017	7.35	7.52	7.31	7.41
6350	NASDAQ	XOMA	Tue, Aug 15, 2017	7.22	7.45	7.22	7.35
6349	NASDAQ	XOMA	Mon, Aug 14, 2017	7.25	7.42	7.19	7.31
6348	NASDAQ	XOMA	Fri, Aug 11, 2017	7.21	7.39	7.07	7.33
6347	NASDAQ	XOMA	Thu, Aug 10, 2017	7.54	7.60	7.17	7.39
6346	NASDAQ	XOMA	Wed, Aug 9, 2017	7.38	7.60	7.35	7.51
6345	NASDAQ	XOMA	Tue, Aug 8, 2017	7.34	7.65	7.22	7.49
6344	NASDAQ	XOMA	Mon, Aug 7, 2017	7.25	7.33	7.11	7.31
6343	NASDAQ	XOMA	Fri, Aug 4, 2017	7.20	7.41	7.07	7.28
6342	NASDAQ	XOMA	Thu, Aug 3, 2017	7.19	7.20	7.00	7.19
6341	NASDAQ	XOMA	Wed, Aug 2, 2017	7.08	7.23	7.00	7.14
6340	NASDAQ	XOMA	Tue, Aug 1, 2017	7.21	7.23	6.86	7.19
6339	NASDAQ	XOMA	Mon, Jul 31, 2017	7.25	7.39	7.15	7.21
6338	NASDAQ	XOMA	Fri, Jul 28, 2017	7.45	7.45	7.22	7.30
6337	NASDAQ	XOMA	Thu, Jul 27, 2017	7.36	7.45	7.14	7.40
6336	NASDAQ	XOMA	Wed, Jul 26, 2017	7.23	7.44	7.23	7.42
6335	NASDAQ	XOMA	Tue, Jul 25, 2017	7.39	7.48	7.16	7.23
6334	NASDAQ	XOMA	Mon, Jul 24, 2017	7.27	7.61	7.12	7.34
6333	NASDAQ	XOMA	Fri, Jul 21, 2017	7.36	7.56	7.25	7.27
6332	NASDAQ	XOMA	Thu, Jul 20, 2017	7.46	7.70	7.31	7.41
6331	NASDAQ	XOMA	Wed, Jul 19, 2017	7.20	7.56	7.19	7.27
6330	NASDAQ	XOMA	Tue, Jul 18, 2017	7.10	7.42	7.10	7.15
6329	NASDAQ	XOMA	Mon, Jul 17, 2017	7.34	7.69	7.05	7.13
6328	NASDAQ	XOMA	Fri, Jul 14, 2017	7.35	7.62	7.25	7.41
6327	NASDAQ	XOMA	Thu, Jul 13, 2017	6.98	7.55	6.88	7.35
6326	NASDAQ	XOMA	Wed, Jul 12, 2017	6.99	7.23	6.99	7.13
6325	NASDAQ	XOMA	Tue, Jul 11, 2017	6.96	7.12	6.86	7.07
6324	NASDAQ	XOMA	Mon, Jul 10, 2017	6.96	7.08	6.93	6.98
6323	NASDAQ	XOMA	Fri, Jul 7, 2017	6.90	7.03	6.86	6.97
6322	NASDAQ	XOMA	Thu, Jul 6, 2017	7.09	7.15	6.85	6.86
6321	NASDAQ	XOMA	Wed, Jul 5, 2017	7.10	7.20	6.86	6.92
6320	NASDAQ	XOMA	Mon, Jul 3, 2017	6.97	7.12	6.89	7.08
6319	NASDAQ	XOMA	Fri, Jun 30, 2017	7.10	7.21	6.91	6.99
6318	NASDAQ	XOMA	Thu, Jun 29, 2017	7.12	7.23	7.02	7.12
6317	NASDAQ	XOMA	Wed, Jun 28, 2017	7.00	7.29	7.00	7.06
6316	NASDAQ	XOMA	Tue, Jun 27, 2017	7.01	7.25	6.85	6.94
6315	NASDAQ	XOMA	Mon, Jun 26, 2017	6.83	7.03	6.59	6.94
6314	NASDAQ	XOMA	Fri, Jun 23, 2017	6.92	7.05	6.63	6.82
6313	NASDAQ	XOMA	Thu, Jun 22, 2017	6.63	6.93	6.40	6.76
6312	NASDAQ	XOMA	Wed, Jun 21, 2017	6.51	6.78	6.51	6.68
6311	NASDAQ	XOMA	Tue, Jun 20, 2017	6.45	6.73	6.45	6.50
6310	NASDAQ	XOMA	Mon, Jun 19, 2017	6.32	6.73	6.25	6.51
6309	NASDAQ	XOMA	Fri, Jun 16, 2017	6.35	6.40	6.23	6.36
6308	NASDAQ	XOMA	Thu, Jun 15, 2017	6.51	6.70	6.10	6.25
6307	NASDAQ	XOMA	Wed, Jun 14, 2017	6.64	6.65	6.34	6.56
6306	NASDAQ	XOMA	Tue, Jun 13, 2017	6.86	7.09	6.50	6.56
6305	NASDAQ	XOMA	Mon, Jun 12, 2017	6.50	7.09	6.50	6.86
6304	NASDAQ	XOMA	Fri, Jun 9, 2017	6.48	6.51	6.35	6.42
6303	NASDAQ	XOMA	Thu, Jun 8, 2017	6.45	6.63	6.35	6.43
6302	NASDAQ	XOMA	Wed, Jun 7, 2017	6.51	6.73	6.51	6.57
6301	NASDAQ	XOMA	Tue, Jun 6, 2017	6.58	6.64	6.44	6.51
6300	NASDAQ	XOMA	Mon, Jun 5, 2017	6.73	6.83	6.48	6.62
6299	NASDAQ	XOMA	Fri, Jun 2, 2017	6.44	6.56	6.40	6.53
6298	NASDAQ	XOMA	Thu, Jun 1, 2017	6.43	6.64	6.20	6.45
6297	NASDAQ	XOMA	Wed, May 31, 2017	6.57	6.70	6.17	6.47
6296	NASDAQ	XOMA	Tue, May 30, 2017	6.79	6.86	6.49	6.52
6295	NASDAQ	XOMA	Fri, May 26, 2017	6.62	6.85	6.44	6.73
6294	NASDAQ	XOMA	Thu, May 25, 2017	6.75	6.85	6.43	6.66
6293	NASDAQ	XOMA	Wed, May 24, 2017	6.36	6.77	6.33	6.74
6292	NASDAQ	XOMA	Tue, May 23, 2017	6.52	6.56	6.38	6.42
6291	NASDAQ	XOMA	Mon, May 22, 2017	6.41	6.57	6.41	6.56
6290	NASDAQ	XOMA	Fri, May 19, 2017	6.33	6.56	6.33	6.41
6289	NASDAQ	XOMA	Thu, May 18, 2017	6.37	6.72	6.37	6.52
6288	NASDAQ	XOMA	Wed, May 17, 2017	6.42	6.49	6.25	6.31
6287	NASDAQ	XOMA	Tue, May 16, 2017	6.55	6.77	6.16	6.44
6286	NASDAQ	XOMA	Mon, May 15, 2017	6.26	6.66	6.26	6.48
6285	NASDAQ	XOMA	Fri, May 12, 2017	6.33	6.40	6.10	6.26
6284	NASDAQ	XOMA	Thu, May 11, 2017	6.34	6.77	6.00	6.39
6283	NASDAQ	XOMA	Wed, May 10, 2017	5.86	6.42	5.86	6.26
6282	NASDAQ	XOMA	Tue, May 9, 2017	6.00	6.22	5.97	6.18
6281	NASDAQ	XOMA	Mon, May 8, 2017	6.02	6.33	5.94	6.01
6280	NASDAQ	XOMA	Fri, May 5, 2017	6.41	6.41	6.14	6.19
6279	NASDAQ	XOMA	Thu, May 4, 2017	6.61	6.72	6.40	6.45
6278	NASDAQ	XOMA	Wed, May 3, 2017	6.88	6.98	6.62	6.67
6277	NASDAQ	XOMA	Tue, May 2, 2017	6.98	7.02	6.78	6.87
6276	NASDAQ	XOMA	Mon, May 1, 2017	6.92	7.05	6.79	6.96
6275	NASDAQ	XOMA	Fri, Apr 28, 2017	6.95	7.04	6.77	6.95
6274	NASDAQ	XOMA	Thu, Apr 27, 2017	7.22	7.34	6.92	6.96
6273	NASDAQ	XOMA	Wed, Apr 26, 2017	6.90	7.37	6.86	7.19
6272	NASDAQ	XOMA	Tue, Apr 25, 2017	7.05	7.20	6.80	6.86
6271	NASDAQ	XOMA	Mon, Apr 24, 2017	7.22	7.59	6.87	7.11
6270	NASDAQ	XOMA	Fri, Apr 21, 2017	7.60	7.92	7.60	7.73
6269	NASDAQ	XOMA	Thu, Apr 20, 2017	7.06	7.72	7.04	7.47
6268	NASDAQ	XOMA	Wed, Apr 19, 2017	7.20	7.78	7.02	7.13
6267	NASDAQ	XOMA	Tue, Apr 18, 2017	7.16	8.13	6.74	7.41
6266	NASDAQ	XOMA	Mon, Apr 17, 2017	6.57	6.57	6.35	6.50
6265	NASDAQ	XOMA	Thu, Apr 13, 2017	6.39	6.60	6.27	6.52
6264	NASDAQ	XOMA	Wed, Apr 12, 2017	6.46	6.54	6.24	6.48
6263	NASDAQ	XOMA	Tue, Apr 11, 2017	6.54	6.67	6.34	6.53
6262	NASDAQ	XOMA	Mon, Apr 10, 2017	6.40	6.66	6.37	6.52
6261	NASDAQ	XOMA	Fri, Apr 7, 2017	6.27	6.49	6.17	6.44
6260	NASDAQ	XOMA	Thu, Apr 6, 2017	6.46	6.56	6.30	6.36
6259	NASDAQ	XOMA	Wed, Apr 5, 2017	6.94	6.94	6.46	6.46
6258	NASDAQ	XOMA	Tue, Apr 4, 2017	6.74	6.87	6.55	6.85
6257	NASDAQ	XOMA	Mon, Apr 3, 2017	6.97	7.12	6.70	6.73
6256	NASDAQ	XOMA	Fri, Mar 31, 2017	6.84	7.12	6.80	7.11
6255	NASDAQ	XOMA	Thu, Mar 30, 2017	7.00	7.00	6.68	6.90
6254	NASDAQ	XOMA	Wed, Mar 29, 2017	7.01	7.13	6.67	6.94
6253	NASDAQ	XOMA	Tue, Mar 28, 2017	7.00	7.56	6.91	7.11
6252	NASDAQ	XOMA	Mon, Mar 27, 2017	6.82	7.15	6.50	7.14
6251	NASDAQ	XOMA	Fri, Mar 24, 2017	6.70	6.95	6.41	6.76
6250	NASDAQ	XOMA	Thu, Mar 23, 2017	5.95	7.15	5.95	6.54
6249	NASDAQ	XOMA	Wed, Mar 22, 2017	5.36	6.05	5.36	6.05
6248	NASDAQ	XOMA	Tue, Mar 21, 2017	5.40	5.43	5.35	5.35
6247	NASDAQ	XOMA	Mon, Mar 20, 2017	5.35	5.50	5.27	5.49
6246	NASDAQ	XOMA	Fri, Mar 17, 2017	5.35	5.46	5.27	5.35
6245	NASDAQ	XOMA	Thu, Mar 16, 2017	5.55	5.65	5.40	5.52
6244	NASDAQ	XOMA	Wed, Mar 15, 2017	5.82	5.83	5.62	5.78
6243	NASDAQ	XOMA	Tue, Mar 14, 2017	5.50	5.94	5.40	5.78
6242	NASDAQ	XOMA	Mon, Mar 13, 2017	6.10	6.28	5.59	5.61
6241	NASDAQ	XOMA	Fri, Mar 10, 2017	5.84	6.17	5.82	6.05
6240	NASDAQ	XOMA	Thu, Mar 9, 2017	5.34	5.82	5.30	5.81
6239	NASDAQ	XOMA	Wed, Mar 8, 2017	5.05	5.43	5.00	5.35
6238	NASDAQ	XOMA	Tue, Mar 7, 2017	4.75	5.06	4.75	5.03
6237	NASDAQ	XOMA	Mon, Mar 6, 2017	4.70	4.83	4.70	4.80
6236	NASDAQ	XOMA	Fri, Mar 3, 2017	4.66	4.75	4.63	4.72
6235	NASDAQ	XOMA	Thu, Mar 2, 2017	4.70	4.89	4.62	4.67
6234	NASDAQ	XOMA	Wed, Mar 1, 2017	4.69	4.82	4.65	4.74
6233	NASDAQ	XOMA	Tue, Feb 28, 2017	4.54	4.85	4.50	4.70
6232	NASDAQ	XOMA	Mon, Feb 27, 2017	4.65	4.73	4.55	4.68
6231	NASDAQ	XOMA	Fri, Feb 24, 2017	4.81	4.88	4.60	4.63
6230	NASDAQ	XOMA	Thu, Feb 23, 2017	5.00	5.11	4.85	4.85
6229	NASDAQ	XOMA	Wed, Feb 22, 2017	5.25	5.29	5.00	5.02
6228	NASDAQ	XOMA	Tue, Feb 21, 2017	5.28	5.39	5.03	5.14
6227	NASDAQ	XOMA	Fri, Feb 17, 2017	5.12	5.29	5.12	5.26
6226	NASDAQ	XOMA	Thu, Feb 16, 2017	5.40	5.65	5.11	5.15
6225	NASDAQ	XOMA	Wed, Feb 15, 2017	5.89	5.89	5.34	5.56
6224	NASDAQ	XOMA	Tue, Feb 14, 2017	4.88	5.88	4.75	5.82
6223	NASDAQ	XOMA	Mon, Feb 13, 2017	4.30	4.87	4.30	4.82
6222	NASDAQ	XOMA	Fri, Feb 10, 2017	4.10	4.13	3.96	4.03
6221	NASDAQ	XOMA	Thu, Feb 9, 2017	4.10	4.21	4.10	4.10
6220	NASDAQ	XOMA	Wed, Feb 8, 2017	4.23	4.26	4.10	4.15
6219	NASDAQ	XOMA	Tue, Feb 7, 2017	4.27	4.38	4.20	4.21
6218	NASDAQ	XOMA	Mon, Feb 6, 2017	4.40	4.53	4.28	4.30
6217	NASDAQ	XOMA	Fri, Feb 3, 2017	4.61	4.69	4.43	4.45
6216	NASDAQ	XOMA	Thu, Feb 2, 2017	4.77	4.77	4.57	4.62
6215	NASDAQ	XOMA	Wed, Feb 1, 2017	4.50	4.70	4.39	4.70
6214	NASDAQ	XOMA	Tue, Jan 31, 2017	4.26	4.31	4.17	4.29
6213	NASDAQ	XOMA	Mon, Jan 30, 2017	4.33	4.45	4.19	4.21
6212	NASDAQ	XOMA	Fri, Jan 27, 2017	4.36	4.43	4.32	4.40
6211	NASDAQ	XOMA	Thu, Jan 26, 2017	4.57	4.57	4.38	4.46
6210	NASDAQ	XOMA	Wed, Jan 25, 2017	4.52	4.61	4.46	4.53
6209	NASDAQ	XOMA	Tue, Jan 24, 2017	4.50	4.54	4.31	4.53
6208	NASDAQ	XOMA	Mon, Jan 23, 2017	4.60	4.64	4.37	4.44
6207	NASDAQ	XOMA	Fri, Jan 20, 2017	4.67	4.72	4.56	4.59
6206	NASDAQ	XOMA	Thu, Jan 19, 2017	4.70	4.78	4.69	4.75
6205	NASDAQ	XOMA	Wed, Jan 18, 2017	4.91	4.91	4.61	4.72
6204	NASDAQ	XOMA	Tue, Jan 17, 2017	4.79	4.96	4.62	4.67
6203	NASDAQ	XOMA	Fri, Jan 13, 2017	4.75	5.11	4.68	4.90
6202	NASDAQ	XOMA	Thu, Jan 12, 2017	4.77	4.78	4.59	4.72
6201	NASDAQ	XOMA	Wed, Jan 11, 2017	5.02	5.02	4.70	4.77
6200	NASDAQ	XOMA	Tue, Jan 10, 2017	5.28	5.33	4.89	4.99
6199	NASDAQ	XOMA	Mon, Jan 9, 2017	5.05	5.26	4.86	5.15
6198	NASDAQ	XOMA	Fri, Jan 6, 2017	4.95	5.04	4.76	4.95
6197	NASDAQ	XOMA	Thu, Jan 5, 2017	4.88	5.05	4.72	4.94
6196	NASDAQ	XOMA	Wed, Jan 4, 2017	4.90	5.07	4.76	4.82
6195	NASDAQ	XOMA	Tue, Jan 3, 2017	4.20	4.98	4.20	4.97
6194	NASDAQ	XOMA	Fri, Dec 30, 2016	4.53	4.63	4.16	4.22
6193	NASDAQ	XOMA	Thu, Dec 29, 2016	4.84	4.95	4.58	4.59
6192	NASDAQ	XOMA	Wed, Dec 28, 2016	5.08	5.33	4.90	4.90
6191	NASDAQ	XOMA	Tue, Dec 27, 2016	5.30	5.46	5.08	5.17
6190	NASDAQ	XOMA	Fri, Dec 23, 2016	5.47	5.60	5.28	5.36
6189	NASDAQ	XOMA	Thu, Dec 22, 2016	5.75	5.88	5.50	5.50
6188	NASDAQ	XOMA	Wed, Dec 21, 2016	5.65	5.72	5.50	5.50
6187	NASDAQ	XOMA	Tue, Dec 20, 2016	5.68	5.87	5.62	5.67
6186	NASDAQ	XOMA	Mon, Dec 19, 2016	5.82	5.98	5.71	5.73
6185	NASDAQ	XOMA	Fri, Dec 16, 2016	5.69	5.80	5.62	5.80
6184	NASDAQ	XOMA	Thu, Dec 15, 2016	5.80	5.80	5.62	5.68
6183	NASDAQ	XOMA	Wed, Dec 14, 2016	5.55	5.80	5.51	5.78
6182	NASDAQ	XOMA	Tue, Dec 13, 2016	5.63	5.69	5.48	5.59
6181	NASDAQ	XOMA	Mon, Dec 12, 2016	5.59	5.69	5.49	5.51
6180	NASDAQ	XOMA	Fri, Dec 9, 2016	5.64	5.90	5.61	5.68
6179	NASDAQ	XOMA	Thu, Dec 8, 2016	5.52	5.72	5.48	5.69
6178	NASDAQ	XOMA	Wed, Dec 7, 2016	5.67	5.88	5.40	5.53
6177	NASDAQ	XOMA	Tue, Dec 6, 2016	5.49	5.92	5.35	5.75
6176	NASDAQ	XOMA	Mon, Dec 5, 2016	5.34	5.55	5.34	5.55
6175	NASDAQ	XOMA	Fri, Dec 2, 2016	5.22	5.49	5.21	5.35
6174	NASDAQ	XOMA	Thu, Dec 1, 2016	5.54	5.56	5.23	5.29
6173	NASDAQ	XOMA	Wed, Nov 30, 2016	5.81	5.81	5.51	5.58
6172	NASDAQ	XOMA	Tue, Nov 29, 2016	6.08	6.17	5.77	5.81
6171	NASDAQ	XOMA	Mon, Nov 28, 2016	6.45	6.49	6.08	6.10
6170	NASDAQ	XOMA	Fri, Nov 25, 2016	6.51	6.63	6.38	6.50
6169	NASDAQ	XOMA	Wed, Nov 23, 2016	6.44	6.49	6.11	6.46
6168	NASDAQ	XOMA	Tue, Nov 22, 2016	6.48	6.55	6.36	6.48
6167	NASDAQ	XOMA	Mon, Nov 21, 2016	6.66	6.79	6.37	6.53
6166	NASDAQ	XOMA	Fri, Nov 18, 2016	7.08	7.08	6.55	6.65
6165	NASDAQ	XOMA	Thu, Nov 17, 2016	7.19	7.24	6.96	6.97
6164	NASDAQ	XOMA	Wed, Nov 16, 2016	7.35	7.62	7.00	7.24
6163	NASDAQ	XOMA	Tue, Nov 15, 2016	6.78	7.46	6.51	7.33
6162	NASDAQ	XOMA	Mon, Nov 14, 2016	6.70	7.05	6.57	6.75
6161	NASDAQ	XOMA	Fri, Nov 11, 2016	5.62	6.70	5.51	6.58
6160	NASDAQ	XOMA	Thu, Nov 10, 2016	5.67	5.85	5.50	5.65
6159	NASDAQ	XOMA	Wed, Nov 9, 2016	5.43	5.77	5.39	5.64
6158	NASDAQ	XOMA	Tue, Nov 8, 2016	5.40	5.51	5.38	5.46
6157	NASDAQ	XOMA	Mon, Nov 7, 2016	5.40	5.47	5.25	5.39
6156	NASDAQ	XOMA	Fri, Nov 4, 2016	5.15	5.44	5.15	5.37
6155	NASDAQ	XOMA	Thu, Nov 3, 2016	5.35	5.35	5.19	5.22
6154	NASDAQ	XOMA	Wed, Nov 2, 2016	5.39	5.45	5.33	5.35
6153	NASDAQ	XOMA	Tue, Nov 1, 2016	5.36	5.54	5.20	5.44
6152	NASDAQ	XOMA	Mon, Oct 31, 2016	5.51	5.51	5.15	5.37
6151	NASDAQ	XOMA	Fri, Oct 28, 2016	5.38	5.72	5.33	5.51
6150	NASDAQ	XOMA	Thu, Oct 27, 2016	5.49	5.74	5.30	5.48
6149	NASDAQ	XOMA	Wed, Oct 26, 2016	5.18	5.59	5.18	5.46
6148	NASDAQ	XOMA	Tue, Oct 25, 2016	5.15	5.37	5.11	5.34
6147	NASDAQ	XOMA	Mon, Oct 24, 2016	5.43	5.51	5.01	5.25
6146	NASDAQ	XOMA	Fri, Oct 21, 2016	5.60	5.67	5.26	5.46
6145	NASDAQ	XOMA	Thu, Oct 20, 2016	5.26	5.49	4.70	5.49
6144	NASDAQ	XOMA	Wed, Oct 19, 2016	6.15	6.37	5.04	5.31
6143	NASDAQ	XOMA	Tue, Oct 18, 2016	7.06	7.33	6.03	6.24
6142	NASDAQ	XOMA	Mon, Oct 17, 2016	7.40	7.40	6.80	7.04
6141	NASDAQ	XOMA	Fri, Oct 14, 2016	8.30	8.36	7.00	7.80
6140	NASDAQ	XOMA	Thu, Oct 13, 2016	8.22	8.60	8.14	8.36
6139	NASDAQ	XOMA	Wed, Oct 12, 2016	8.50	8.80	8.02	8.30
6138	NASDAQ	XOMA	Tue, Oct 11, 2016	8.80	8.80	8.40	8.50
6137	NASDAQ	XOMA	Mon, Oct 10, 2016	8.64	9.16	8.64	8.80
6136	NASDAQ	XOMA	Fri, Oct 7, 2016	9.00	9.40	8.30	8.48
6135	NASDAQ	XOMA	Thu, Oct 6, 2016	9.56	9.56	9.00	9.00
6134	NASDAQ	XOMA	Wed, Oct 5, 2016	9.20	9.68	9.14	9.31
6133	NASDAQ	XOMA	Tue, Oct 4, 2016	9.12	9.20	8.88	8.90
6132	NASDAQ	XOMA	Mon, Oct 3, 2016	9.00	9.57	8.80	9.20
6131	NASDAQ	XOMA	Fri, Sep 30, 2016	9.20	9.40	8.80	9.18
6130	NASDAQ	XOMA	Thu, Sep 29, 2016	9.40	9.60	9.00	9.01
6129	NASDAQ	XOMA	Wed, Sep 28, 2016	9.60	10.00	9.20	9.35
6128	NASDAQ	XOMA	Tue, Sep 27, 2016	9.80	10.00	9.60	9.63
6127	NASDAQ	XOMA	Mon, Sep 26, 2016	10.00	10.40	9.60	9.92
6126	NASDAQ	XOMA	Fri, Sep 23, 2016	10.60	10.77	10.00	10.40
6125	NASDAQ	XOMA	Thu, Sep 22, 2016	10.20	10.60	10.20	10.40
6124	NASDAQ	XOMA	Wed, Sep 21, 2016	10.20	10.80	10.04	10.22
6123	NASDAQ	XOMA	Tue, Sep 20, 2016	10.46	11.00	10.20	10.20
6122	NASDAQ	XOMA	Mon, Sep 19, 2016	11.40	11.42	10.43	10.73
6121	NASDAQ	XOMA	Fri, Sep 16, 2016	12.00	12.00	10.60	11.33
6120	NASDAQ	XOMA	Thu, Sep 15, 2016	12.81	13.52	12.28	13.35
6119	NASDAQ	XOMA	Wed, Sep 14, 2016	12.80	13.51	12.80	12.91
6118	NASDAQ	XOMA	Tue, Sep 13, 2016	13.58	13.74	12.90	13.20
6117	NASDAQ	XOMA	Mon, Sep 12, 2016	13.20	13.98	12.80	13.76
6116	NASDAQ	XOMA	Fri, Sep 9, 2016	13.36	13.36	12.70	12.90
6115	NASDAQ	XOMA	Thu, Sep 8, 2016	12.08	13.36	12.02	13.23
6114	NASDAQ	XOMA	Wed, Sep 7, 2016	12.10	12.59	11.90	12.16
6113	NASDAQ	XOMA	Tue, Sep 6, 2016	11.00	12.90	11.00	12.01
6112	NASDAQ	XOMA	Fri, Sep 2, 2016	11.70	11.70	11.00	11.20
6111	NASDAQ	XOMA	Thu, Sep 1, 2016	11.40	11.80	11.21	11.26
6110	NASDAQ	XOMA	Wed, Aug 31, 2016	11.40	11.80	11.20	11.35
6109	NASDAQ	XOMA	Tue, Aug 30, 2016	11.80	11.80	11.53	11.70
6108	NASDAQ	XOMA	Mon, Aug 29, 2016	11.40	11.80	11.40	11.65
6107	NASDAQ	XOMA	Fri, Aug 26, 2016	11.40	11.80	11.40	11.51
6106	NASDAQ	XOMA	Thu, Aug 25, 2016	11.60	12.05	11.48	11.56
6105	NASDAQ	XOMA	Wed, Aug 24, 2016	12.00	12.40	11.58	11.60
6104	NASDAQ	XOMA	Tue, Aug 23, 2016	11.60	12.17	11.60	11.99
6103	NASDAQ	XOMA	Mon, Aug 22, 2016	11.62	12.15	11.62	11.95
6102	NASDAQ	XOMA	Fri, Aug 19, 2016	12.20	12.40	11.72	11.80
6101	NASDAQ	XOMA	Thu, Aug 18, 2016	11.94	12.20	11.55	12.11
6100	NASDAQ	XOMA	Wed, Aug 17, 2016	12.40	12.40	11.82	11.91
6099	NASDAQ	XOMA	Tue, Aug 16, 2016	12.24	12.40	12.00	12.10
6098	NASDAQ	XOMA	Mon, Aug 15, 2016	11.88	12.40	11.88	12.24
6097	NASDAQ	XOMA	Fri, Aug 12, 2016	11.90	12.40	11.90	12.26
6096	NASDAQ	XOMA	Thu, Aug 11, 2016	12.20	12.38	11.90	12.14
6095	NASDAQ	XOMA	Wed, Aug 10, 2016	12.60	12.60	11.85	12.00
6094	NASDAQ	XOMA	Tue, Aug 9, 2016	12.20	12.60	12.04	12.28
6093	NASDAQ	XOMA	Mon, Aug 8, 2016	12.30	12.72	12.30	12.46
6092	NASDAQ	XOMA	Fri, Aug 5, 2016	12.02	12.80	12.00	12.60
6091	NASDAQ	XOMA	Thu, Aug 4, 2016	12.80	12.80	12.20	12.56
6090	NASDAQ	XOMA	Wed, Aug 3, 2016	13.00	13.20	12.40	12.90
6089	NASDAQ	XOMA	Tue, Aug 2, 2016	12.60	13.40	12.40	12.60
6088	NASDAQ	XOMA	Mon, Aug 1, 2016	13.80	13.80	12.63	12.80
6087	NASDAQ	XOMA	Fri, Jul 29, 2016	11.60	13.80	11.60	13.42
6086	NASDAQ	XOMA	Thu, Jul 28, 2016	11.50	12.15	11.50	11.60
6085	NASDAQ	XOMA	Wed, Jul 27, 2016	11.40	12.60	11.20	11.80
6084	NASDAQ	XOMA	Tue, Jul 26, 2016	11.19	11.61	11.03	11.20
6083	NASDAQ	XOMA	Mon, Jul 25, 2016	11.20	11.52	11.00	11.02
6082	NASDAQ	XOMA	Fri, Jul 22, 2016	11.40	11.60	10.80	11.06
6081	NASDAQ	XOMA	Thu, Jul 21, 2016	11.38	11.54	11.04	11.20
6080	NASDAQ	XOMA	Wed, Jul 20, 2016	10.80	11.92	10.46	11.56
6079	NASDAQ	XOMA	Tue, Jul 19, 2016	10.40	10.60	9.80	10.06
6078	NASDAQ	XOMA	Mon, Jul 18, 2016	10.20	10.80	10.20	10.40
6077	NASDAQ	XOMA	Fri, Jul 15, 2016	10.40	10.78	10.30	10.55
6076	NASDAQ	XOMA	Thu, Jul 14, 2016	10.30	10.80	10.30	10.38
6075	NASDAQ	XOMA	Wed, Jul 13, 2016	10.80	11.10	10.20	10.24
6074	NASDAQ	XOMA	Tue, Jul 12, 2016	10.62	11.10	10.60	10.82
6073	NASDAQ	XOMA	Mon, Jul 11, 2016	11.00	11.36	10.60	10.66
6072	NASDAQ	XOMA	Fri, Jul 8, 2016	10.87	11.39	10.82	10.98
6071	NASDAQ	XOMA	Thu, Jul 7, 2016	10.60	11.40	10.60	10.80
6070	NASDAQ	XOMA	Wed, Jul 6, 2016	11.20	11.52	10.80	10.88
6069	NASDAQ	XOMA	Tue, Jul 5, 2016	11.60	11.80	10.55	11.18
6068	NASDAQ	XOMA	Fri, Jul 1, 2016	10.96	12.00	9.94	11.49
6067	NASDAQ	XOMA	Thu, Jun 30, 2016	12.40	12.40	10.95	11.03
6066	NASDAQ	XOMA	Wed, Jun 29, 2016	9.40	12.80	8.86	12.40
6065	NASDAQ	XOMA	Tue, Jun 28, 2016	10.00	10.00	8.80	9.09
6064	NASDAQ	XOMA	Mon, Jun 27, 2016	10.40	10.56	9.01	9.01
6063	NASDAQ	XOMA	Fri, Jun 24, 2016	10.60	11.00	10.06	10.44
6062	NASDAQ	XOMA	Thu, Jun 23, 2016	10.74	11.58	10.74	11.34
6061	NASDAQ	XOMA	Wed, Jun 22, 2016	11.00	11.78	10.90	11.00
6060	NASDAQ	XOMA	Tue, Jun 21, 2016	11.60	11.60	10.82	11.30
6059	NASDAQ	XOMA	Mon, Jun 20, 2016	12.00	12.40	11.40	11.53
6058	NASDAQ	XOMA	Fri, Jun 17, 2016	11.80	12.00	11.60	11.60
6057	NASDAQ	XOMA	Thu, Jun 16, 2016	12.02	12.02	10.60	11.80
6056	NASDAQ	XOMA	Wed, Jun 15, 2016	12.20	12.40	11.80	12.20
6055	NASDAQ	XOMA	Tue, Jun 14, 2016	12.60	12.62	11.80	12.30
6054	NASDAQ	XOMA	Mon, Jun 13, 2016	13.00	13.00	12.50	12.62
6053	NASDAQ	XOMA	Fri, Jun 10, 2016	13.38	13.60	13.00	13.11
6052	NASDAQ	XOMA	Thu, Jun 9, 2016	13.52	13.60	13.34	13.37
6051	NASDAQ	XOMA	Wed, Jun 8, 2016	13.70	13.90	13.40	13.78
6050	NASDAQ	XOMA	Tue, Jun 7, 2016	13.71	13.74	13.40	13.47
6049	NASDAQ	XOMA	Mon, Jun 6, 2016	13.40	13.80	13.14	13.73
6048	NASDAQ	XOMA	Fri, Jun 3, 2016	13.86	13.86	13.30	13.33
6047	NASDAQ	XOMA	Thu, Jun 2, 2016	13.42	13.80	13.42	13.76
6046	NASDAQ	XOMA	Wed, Jun 1, 2016	13.96	13.96	13.29	13.48
6045	NASDAQ	XOMA	Tue, May 31, 2016	13.80	14.10	13.58	13.70
6044	NASDAQ	XOMA	Fri, May 27, 2016	14.00	14.00	13.70	13.96
6043	NASDAQ	XOMA	Thu, May 26, 2016	14.25	14.33	13.72	13.79
6042	NASDAQ	XOMA	Wed, May 25, 2016	13.72	14.40	13.72	14.25
6041	NASDAQ	XOMA	Tue, May 24, 2016	13.80	13.88	13.50	13.74
6040	NASDAQ	XOMA	Mon, May 23, 2016	13.72	13.80	13.50	13.70
6039	NASDAQ	XOMA	Fri, May 20, 2016	13.36	13.66	13.20	13.60
6038	NASDAQ	XOMA	Thu, May 19, 2016	13.60	13.80	13.00	13.26
6037	NASDAQ	XOMA	Wed, May 18, 2016	13.80	14.10	13.39	13.79
6036	NASDAQ	XOMA	Tue, May 17, 2016	13.80	14.40	13.60	13.72
6035	NASDAQ	XOMA	Mon, May 16, 2016	13.60	13.80	13.12	13.64
6034	NASDAQ	XOMA	Fri, May 13, 2016	13.25	13.79	13.11	13.40
6033	NASDAQ	XOMA	Thu, May 12, 2016	14.00	14.35	13.00	13.11
6032	NASDAQ	XOMA	Wed, May 11, 2016	14.22	14.60	14.00	14.00
6031	NASDAQ	XOMA	Tue, May 10, 2016	14.80	14.80	14.00	14.26
6030	NASDAQ	XOMA	Mon, May 9, 2016	15.57	15.57	14.20	14.47
6029	NASDAQ	XOMA	Fri, May 6, 2016	15.50	15.50	14.20	14.45
6028	NASDAQ	XOMA	Thu, May 5, 2016	15.80	16.00	14.80	14.80
6027	NASDAQ	XOMA	Wed, May 4, 2016	15.40	15.91	14.84	15.40
6026	NASDAQ	XOMA	Tue, May 3, 2016	15.80	16.53	15.60	15.66
6025	NASDAQ	XOMA	Mon, May 2, 2016	16.82	17.00	15.62	16.22
6024	NASDAQ	XOMA	Fri, Apr 29, 2016	17.80	17.80	16.20	16.37
6023	NASDAQ	XOMA	Thu, Apr 28, 2016	18.40	18.55	17.53	17.60
6022	NASDAQ	XOMA	Wed, Apr 27, 2016	18.03	18.72	17.80	18.14
6021	NASDAQ	XOMA	Tue, Apr 26, 2016	18.23	18.80	18.03	18.08
6020	NASDAQ	XOMA	Mon, Apr 25, 2016	18.60	18.90	17.70	18.20
6019	NASDAQ	XOMA	Fri, Apr 22, 2016	17.80	19.00	17.60	18.51
6018	NASDAQ	XOMA	Thu, Apr 21, 2016	17.40	17.94	17.06	17.69
6017	NASDAQ	XOMA	Wed, Apr 20, 2016	16.92	17.60	16.92	17.00
6016	NASDAQ	XOMA	Tue, Apr 19, 2016	18.00	18.10	16.60	17.20
6015	NASDAQ	XOMA	Mon, Apr 18, 2016	16.80	18.00	16.40	17.70
6014	NASDAQ	XOMA	Fri, Apr 15, 2016	16.45	17.20	16.20	16.81
6013	NASDAQ	XOMA	Thu, Apr 14, 2016	16.22	17.27	16.20	16.60
6012	NASDAQ	XOMA	Wed, Apr 13, 2016	16.20	16.60	16.00	16.48
6011	NASDAQ	XOMA	Tue, Apr 12, 2016	15.80	16.60	15.61	16.07
6010	NASDAQ	XOMA	Mon, Apr 11, 2016	16.40	16.50	15.82	15.84
6009	NASDAQ	XOMA	Fri, Apr 8, 2016	16.53	16.65	16.00	16.02
6008	NASDAQ	XOMA	Thu, Apr 7, 2016	16.04	16.57	15.84	16.16
6007	NASDAQ	XOMA	Wed, Apr 6, 2016	15.80	16.60	15.50	16.36
6006	NASDAQ	XOMA	Tue, Apr 5, 2016	16.53	16.53	16.53	15.84
6005	NASDAQ	XOMA	Mon, Apr 4, 2016	15.87	16.98	15.87	16.53
6004	NASDAQ	XOMA	Fri, Apr 1, 2016	15.56	15.80	15.00	15.70
6003	NASDAQ	XOMA	Thu, Mar 31, 2016	15.14	15.60	15.14	15.00
6002	NASDAQ	XOMA	Wed, Mar 30, 2016	14.60	15.40	14.60	15.00
6001	NASDAQ	XOMA	Tue, Mar 29, 2016	14.52	14.52	14.40	14.52
6000	NASDAQ	XOMA	Mon, Mar 28, 2016	15.02	15.57	14.80	14.88
5999	NASDAQ	XOMA	Thu, Mar 24, 2016	15.60	15.82	15.03	15.19
5998	NASDAQ	XOMA	Wed, Mar 23, 2016	16.10	16.10	15.40	15.50
5997	NASDAQ	XOMA	Tue, Mar 22, 2016	15.80	16.19	15.40	16.03
5996	NASDAQ	XOMA	Mon, Mar 21, 2016	16.00	16.40	15.90	16.08
5995	NASDAQ	XOMA	Fri, Mar 18, 2016	16.60	17.00	16.20	16.70
5994	NASDAQ	XOMA	Thu, Mar 17, 2016	15.70	16.60	15.20	16.19
5993	NASDAQ	XOMA	Wed, Mar 16, 2016	16.00	16.50	15.43	15.66
5992	NASDAQ	XOMA	Tue, Mar 15, 2016	17.91	17.91	17.91	16.02
5991	NASDAQ	XOMA	Mon, Mar 14, 2016	18.20	18.41	17.60	17.91
5990	NASDAQ	XOMA	Fri, Mar 11, 2016	19.60	20.00	17.41	18.05
5989	NASDAQ	XOMA	Thu, Mar 10, 2016	20.60	23.00	18.64	19.20
5988	NASDAQ	XOMA	Wed, Mar 9, 2016	18.00	18.30	17.60	17.76
5987	NASDAQ	XOMA	Tue, Mar 8, 2016	18.60	18.60	18.60	17.60
5986	NASDAQ	XOMA	Mon, Mar 7, 2016	16.00	19.00	15.89	18.00
5985	NASDAQ	XOMA	Fri, Mar 4, 2016	15.98	15.98	15.98	16.40
5984	NASDAQ	XOMA	Thu, Mar 3, 2016	15.60	15.60	15.60	15.98
5983	NASDAQ	XOMA	Wed, Mar 2, 2016	15.70	15.70	15.20	15.00
5982	NASDAQ	XOMA	Tue, Mar 1, 2016	15.20	15.20	15.20	15.40
5981	NASDAQ	XOMA	Mon, Feb 29, 2016	15.80	15.80	15.10	15.20
5980	NASDAQ	XOMA	Fri, Feb 26, 2016	15.26	15.26	15.26	15.40
5979	NASDAQ	XOMA	Thu, Feb 25, 2016	15.60	15.60	14.90	15.26
5978	NASDAQ	XOMA	Wed, Feb 24, 2016	15.40	15.77	14.80	15.40
5977	NASDAQ	XOMA	Tue, Feb 23, 2016	16.00	16.00	15.40	15.60
5976	NASDAQ	XOMA	Mon, Feb 22, 2016	16.03	16.60	15.60	15.74
5975	NASDAQ	XOMA	Fri, Feb 19, 2016	16.00	16.00	15.40	15.67
5974	NASDAQ	XOMA	Thu, Feb 18, 2016	16.80	17.00	15.82	15.96
5973	NASDAQ	XOMA	Wed, Feb 17, 2016	15.73	16.50	15.73	16.48
5972	NASDAQ	XOMA	Tue, Feb 16, 2016	15.90	16.17	15.45	15.73
5971	NASDAQ	XOMA	Fri, Feb 12, 2016	16.20	16.47	15.23	15.47
5970	NASDAQ	XOMA	Thu, Feb 11, 2016	15.56	16.20	15.00	15.35
5969	NASDAQ	XOMA	Wed, Feb 10, 2016	15.60	17.40	15.60	15.96
5968	NASDAQ	XOMA	Tue, Feb 9, 2016	15.20	16.40	15.20	15.40
5967	NASDAQ	XOMA	Mon, Feb 8, 2016	17.60	17.80	15.20	15.34
5966	NASDAQ	XOMA	Fri, Feb 5, 2016	18.60	18.80	17.20	17.59
5965	NASDAQ	XOMA	Thu, Feb 4, 2016	18.18	19.02	17.80	18.84
5964	NASDAQ	XOMA	Wed, Feb 3, 2016	19.40	20.40	18.40	18.80
5963	NASDAQ	XOMA	Tue, Feb 2, 2016	19.80	20.00	19.00	19.25
5962	NASDAQ	XOMA	Mon, Feb 1, 2016	20.20	20.60	19.80	19.91
5961	NASDAQ	XOMA	Fri, Jan 29, 2016	20.20	21.20	20.00	20.20
5960	NASDAQ	XOMA	Thu, Jan 28, 2016	20.80	21.20	19.80	20.20
5959	NASDAQ	XOMA	Wed, Jan 27, 2016	22.00	22.20	20.20	20.80
5958	NASDAQ	XOMA	Tue, Jan 26, 2016	20.00	22.40	20.00	21.60
5957	NASDAQ	XOMA	Mon, Jan 25, 2016	21.20	23.40	19.60	20.20
5956	NASDAQ	XOMA	Fri, Jan 22, 2016	22.00	22.00	20.40	21.60
5955	NASDAQ	XOMA	Thu, Jan 21, 2016	20.60	22.38	20.00	21.20
5954	NASDAQ	XOMA	Wed, Jan 20, 2016	18.00	20.60	17.20	20.60
5953	NASDAQ	XOMA	Tue, Jan 19, 2016	20.20	20.80	18.00	18.67
5952	NASDAQ	XOMA	Fri, Jan 15, 2016	19.32	20.60	19.00	20.20
5951	NASDAQ	XOMA	Thu, Jan 14, 2016	20.20	20.80	18.45	20.20
5950	NASDAQ	XOMA	Wed, Jan 13, 2016	21.80	22.40	20.40	20.40
5949	NASDAQ	XOMA	Tue, Jan 12, 2016	22.20	23.00	20.20	21.80
5948	NASDAQ	XOMA	Mon, Jan 11, 2016	23.00	23.00	20.38	22.10
5947	NASDAQ	XOMA	Fri, Jan 8, 2016	22.60	23.40	21.80	22.60
5946	NASDAQ	XOMA	Thu, Jan 7, 2016	24.40	24.60	20.20	22.00
5945	NASDAQ	XOMA	Wed, Jan 6, 2016	25.20	25.60	24.60	24.80
5944	NASDAQ	XOMA	Tue, Jan 5, 2016	27.00	27.20	25.20	25.80
5943	NASDAQ	XOMA	Mon, Jan 4, 2016	26.20	27.20	25.80	26.80
5942	NASDAQ	XOMA	Thu, Dec 31, 2015	26.60	27.20	26.20	26.60
5941	NASDAQ	XOMA	Wed, Dec 30, 2015	27.60	28.00	26.60	27.20
5940	NASDAQ	XOMA	Tue, Dec 29, 2015	27.20	28.00	27.00	27.80
5939	NASDAQ	XOMA	Mon, Dec 28, 2015	28.00	28.00	26.60	27.60
5938	NASDAQ	XOMA	Thu, Dec 24, 2015	28.00	28.20	27.40	27.60
5937	NASDAQ	XOMA	Wed, Dec 23, 2015	27.40	28.20	27.40	28.00
5936	NASDAQ	XOMA	Tue, Dec 22, 2015	27.60	28.20	27.40	27.80
5935	NASDAQ	XOMA	Mon, Dec 21, 2015	26.80	28.20	26.80	27.80
5934	NASDAQ	XOMA	Fri, Dec 18, 2015	27.20	28.60	26.60	27.20
5933	NASDAQ	XOMA	Thu, Dec 17, 2015	27.80	28.00	26.60	27.60
5932	NASDAQ	XOMA	Wed, Dec 16, 2015	25.40	27.20	25.00	27.10
5931	NASDAQ	XOMA	Tue, Dec 15, 2015	24.00	26.00	24.00	25.00
5930	NASDAQ	XOMA	Mon, Dec 14, 2015	25.60	26.00	23.60	24.00
5929	NASDAQ	XOMA	Fri, Dec 11, 2015	27.00	27.20	25.40	25.40
5928	NASDAQ	XOMA	Thu, Dec 10, 2015	28.00	28.40	27.20	27.20
5927	NASDAQ	XOMA	Wed, Dec 9, 2015	27.00	27.40	26.80	26.90
5926	NASDAQ	XOMA	Tue, Dec 8, 2015	27.20	27.80	26.60	26.80
5925	NASDAQ	XOMA	Mon, Dec 7, 2015	27.20	28.80	26.60	27.20
5924	NASDAQ	XOMA	Fri, Dec 4, 2015	27.80	28.20	27.00	27.20
5923	NASDAQ	XOMA	Thu, Dec 3, 2015	28.60	29.40	27.00	27.60
5922	NASDAQ	XOMA	Wed, Dec 2, 2015	30.20	30.40	28.00	28.00
5921	NASDAQ	XOMA	Tue, Dec 1, 2015	32.40	32.40	29.00	29.20
5920	NASDAQ	XOMA	Mon, Nov 30, 2015	27.20	28.14	26.20	26.60
5919	NASDAQ	XOMA	Fri, Nov 27, 2015	27.40	28.20	27.00	27.20
5918	NASDAQ	XOMA	Wed, Nov 25, 2015	26.60	28.40	26.60	27.40
5917	NASDAQ	XOMA	Tue, Nov 24, 2015	26.40	27.60	26.00	26.80
5916	NASDAQ	XOMA	Mon, Nov 23, 2015	27.00	27.60	25.80	27.00
5915	NASDAQ	XOMA	Fri, Nov 20, 2015	28.60	28.60	27.00	27.60
5914	NASDAQ	XOMA	Thu, Nov 19, 2015	29.40	29.60	28.00	28.40
5913	NASDAQ	XOMA	Wed, Nov 18, 2015	27.40	28.80	27.40	28.80
5912	NASDAQ	XOMA	Tue, Nov 17, 2015	26.80	29.80	26.80	27.80
5911	NASDAQ	XOMA	Mon, Nov 16, 2015	27.00	27.60	26.00	26.60
5910	NASDAQ	XOMA	Fri, Nov 13, 2015	26.20	28.80	25.20	27.20
5909	NASDAQ	XOMA	Thu, Nov 12, 2015	27.40	28.20	23.20	27.00
5908	NASDAQ	XOMA	Wed, Nov 11, 2015	28.20	30.00	27.80	29.20
5907	NASDAQ	XOMA	Tue, Nov 10, 2015	31.40	32.00	27.20	28.20
5906	NASDAQ	XOMA	Mon, Nov 9, 2015	24.20	34.40	24.00	30.60
5905	NASDAQ	XOMA	Fri, Nov 6, 2015	30.20	30.20	23.80	24.60
5904	NASDAQ	XOMA	Thu, Nov 5, 2015	35.80	36.10	33.20	35.00
5903	NASDAQ	XOMA	Wed, Nov 4, 2015	37.20	37.40	32.60	34.60
5902	NASDAQ	XOMA	Tue, Nov 3, 2015	32.40	40.60	31.20	37.00
5901	NASDAQ	XOMA	Mon, Nov 2, 2015	25.20	32.00	25.00	29.80
5900	NASDAQ	XOMA	Fri, Oct 30, 2015	23.80	25.00	23.40	24.40
5899	NASDAQ	XOMA	Thu, Oct 29, 2015	26.00	26.50	23.40	23.60
5898	NASDAQ	XOMA	Wed, Oct 28, 2015	27.20	27.60	24.40	25.80
5897	NASDAQ	XOMA	Tue, Oct 27, 2015	21.80	28.00	21.60	26.20
5896	NASDAQ	XOMA	Mon, Oct 26, 2015	21.40	21.80	20.80	21.40
5895	NASDAQ	XOMA	Fri, Oct 23, 2015	20.40	21.00	20.20	21.00
5894	NASDAQ	XOMA	Thu, Oct 22, 2015	21.20	21.80	19.80	20.40
5893	NASDAQ	XOMA	Wed, Oct 21, 2015	21.00	22.60	20.60	21.00
5892	NASDAQ	XOMA	Tue, Oct 20, 2015	20.80	21.60	19.72	20.00
5891	NASDAQ	XOMA	Mon, Oct 19, 2015	19.80	21.60	19.20	21.00
5890	NASDAQ	XOMA	Fri, Oct 16, 2015	20.80	20.80	19.44	19.59
5889	NASDAQ	XOMA	Thu, Oct 15, 2015	19.40	20.60	19.35	20.60
5888	NASDAQ	XOMA	Wed, Oct 14, 2015	18.60	19.75	18.60	19.52
5887	NASDAQ	XOMA	Tue, Oct 13, 2015	19.80	19.80	18.80	18.84
5886	NASDAQ	XOMA	Mon, Oct 12, 2015	20.20	20.80	19.75	19.84
5885	NASDAQ	XOMA	Fri, Oct 9, 2015	19.00	20.40	18.78	19.86
5884	NASDAQ	XOMA	Thu, Oct 8, 2015	18.80	19.30	18.20	18.99
5883	NASDAQ	XOMA	Wed, Oct 7, 2015	18.62	19.60	18.06	18.80
5882	NASDAQ	XOMA	Tue, Oct 6, 2015	19.20	19.60	18.01	18.30
5881	NASDAQ	XOMA	Mon, Oct 5, 2015	20.80	20.80	18.46	19.45
5880	NASDAQ	XOMA	Fri, Oct 2, 2015	21.40	22.00	19.40	19.80
5879	NASDAQ	XOMA	Thu, Oct 1, 2015	22.80	23.80	18.78	21.60
5878	NASDAQ	XOMA	Wed, Sep 30, 2015	14.80	15.94	14.43	15.03
5877	NASDAQ	XOMA	Tue, Sep 29, 2015	15.60	16.00	14.40	14.60
5876	NASDAQ	XOMA	Mon, Sep 28, 2015	16.20	16.40	15.40	15.40
5875	NASDAQ	XOMA	Fri, Sep 25, 2015	18.80	18.99	16.02	16.22
5874	NASDAQ	XOMA	Thu, Sep 24, 2015	16.73	18.80	16.60	18.60
5873	NASDAQ	XOMA	Wed, Sep 23, 2015	16.40	17.53	16.05	16.97
5872	NASDAQ	XOMA	Tue, Sep 22, 2015	15.70	16.98	15.40	16.50
5871	NASDAQ	XOMA	Mon, Sep 21, 2015	16.40	16.62	15.60	15.63
5870	NASDAQ	XOMA	Fri, Sep 18, 2015	16.60	17.40	16.20	16.20
5869	NASDAQ	XOMA	Thu, Sep 17, 2015	16.50	17.11	15.80	17.11
5868	NASDAQ	XOMA	Wed, Sep 16, 2015	17.40	17.64	16.20	16.51
5867	NASDAQ	XOMA	Tue, Sep 15, 2015	16.73	17.80	16.60	17.32
5866	NASDAQ	XOMA	Mon, Sep 14, 2015	15.54	17.20	15.54	16.94
5865	NASDAQ	XOMA	Fri, Sep 11, 2015	15.82	16.20	15.44	15.63
5864	NASDAQ	XOMA	Thu, Sep 10, 2015	15.60	16.29	15.60	16.10
5863	NASDAQ	XOMA	Wed, Sep 9, 2015	16.40	17.09	15.63	15.81
5862	NASDAQ	XOMA	Tue, Sep 8, 2015	15.43	16.42	15.43	16.42
5861	NASDAQ	XOMA	Fri, Sep 4, 2015	15.80	16.36	15.40	15.88
5860	NASDAQ	XOMA	Thu, Sep 3, 2015	17.10	17.20	15.60	15.68
5859	NASDAQ	XOMA	Wed, Sep 2, 2015	15.99	16.80	15.47	16.80
5858	NASDAQ	XOMA	Tue, Sep 1, 2015	16.57	16.75	15.60	15.60
5857	NASDAQ	XOMA	Mon, Aug 31, 2015	17.20	17.79	16.40	16.62
5856	NASDAQ	XOMA	Fri, Aug 28, 2015	16.40	17.48	16.04	17.28
5855	NASDAQ	XOMA	Thu, Aug 27, 2015	15.60	17.20	15.60	16.50
5854	NASDAQ	XOMA	Wed, Aug 26, 2015	15.40	16.00	14.20	16.00
5853	NASDAQ	XOMA	Tue, Aug 25, 2015	15.94	16.80	14.20	14.42
5852	NASDAQ	XOMA	Mon, Aug 24, 2015	14.80	15.70	13.80	14.41
5851	NASDAQ	XOMA	Fri, Aug 21, 2015	15.40	16.93	15.40	15.63
5850	NASDAQ	XOMA	Thu, Aug 20, 2015	16.40	16.78	15.60	15.60
5849	NASDAQ	XOMA	Wed, Aug 19, 2015	16.62	17.21	16.20	16.58
5848	NASDAQ	XOMA	Tue, Aug 18, 2015	17.40	17.76	16.60	17.20
5847	NASDAQ	XOMA	Mon, Aug 17, 2015	16.31	17.45	16.03	17.44
5846	NASDAQ	XOMA	Fri, Aug 14, 2015	16.90	17.40	16.40	16.60
5845	NASDAQ	XOMA	Thu, Aug 13, 2015	17.03	18.17	16.44	16.65
5844	NASDAQ	XOMA	Wed, Aug 12, 2015	18.20	18.61	16.63	16.65
5843	NASDAQ	XOMA	Tue, Aug 11, 2015	19.40	21.60	18.54	18.54
5842	NASDAQ	XOMA	Mon, Aug 10, 2015	15.69	19.20	15.69	19.20
5841	NASDAQ	XOMA	Fri, Aug 7, 2015	15.40	15.78	14.24	15.40
5840	NASDAQ	XOMA	Thu, Aug 6, 2015	18.20	18.60	15.40	15.60
5839	NASDAQ	XOMA	Wed, Aug 5, 2015	15.40	18.99	15.40	18.00
5838	NASDAQ	XOMA	Tue, Aug 4, 2015	14.80	16.00	14.64	15.60
5837	NASDAQ	XOMA	Mon, Aug 3, 2015	14.80	15.68	14.40	15.47
5836	NASDAQ	XOMA	Fri, Jul 31, 2015	16.00	16.30	14.60	14.61
5835	NASDAQ	XOMA	Thu, Jul 30, 2015	17.00	17.00	16.07	16.11
5834	NASDAQ	XOMA	Wed, Jul 29, 2015	17.60	17.78	16.21	16.60
5833	NASDAQ	XOMA	Tue, Jul 28, 2015	16.40	17.68	16.04	17.52
5832	NASDAQ	XOMA	Mon, Jul 27, 2015	18.40	18.80	15.84	16.48
5831	NASDAQ	XOMA	Fri, Jul 24, 2015	20.40	20.60	18.60	18.84
5830	NASDAQ	XOMA	Thu, Jul 23, 2015	21.20	22.20	19.60	20.80
5829	NASDAQ	XOMA	Wed, Jul 22, 2015	18.20	28.60	17.00	20.00
5828	NASDAQ	XOMA	Tue, Jul 21, 2015	89.40	90.20	85.00	87.90
5827	NASDAQ	XOMA	Mon, Jul 20, 2015	91.20	93.00	89.00	90.40
5826	NASDAQ	XOMA	Fri, Jul 17, 2015	93.00	93.40	89.00	90.40
5825	NASDAQ	XOMA	Thu, Jul 16, 2015	89.00	93.80	88.80	93.40
5824	NASDAQ	XOMA	Wed, Jul 15, 2015	93.00	93.00	87.20	88.20
5823	NASDAQ	XOMA	Tue, Jul 14, 2015	90.00	93.60	88.40	89.60
5822	NASDAQ	XOMA	Mon, Jul 13, 2015	95.00	98.60	79.20	88.20
5821	NASDAQ	XOMA	Fri, Jul 10, 2015	89.40	94.50	85.60	94.40
5820	NASDAQ	XOMA	Thu, Jul 9, 2015	76.00	91.20	75.80	89.80
5819	NASDAQ	XOMA	Wed, Jul 8, 2015	77.20	78.60	74.20	74.40
5818	NASDAQ	XOMA	Tue, Jul 7, 2015	77.40	78.60	74.80	78.40
5817	NASDAQ	XOMA	Mon, Jul 6, 2015	74.20	78.00	73.20	77.20
5816	NASDAQ	XOMA	Thu, Jul 2, 2015	75.00	75.80	73.80	74.50
5815	NASDAQ	XOMA	Wed, Jul 1, 2015	79.20	79.40	73.60	75.00
5814	NASDAQ	XOMA	Tue, Jun 30, 2015	75.00	77.60	73.60	77.60
5813	NASDAQ	XOMA	Mon, Jun 29, 2015	77.00	77.60	72.00	73.20
5812	NASDAQ	XOMA	Fri, Jun 26, 2015	81.40	86.00	77.00	78.40
5811	NASDAQ	XOMA	Thu, Jun 25, 2015	83.20	86.40	80.60	81.40
5810	NASDAQ	XOMA	Wed, Jun 24, 2015	85.20	86.10	82.60	83.20
5809	NASDAQ	XOMA	Tue, Jun 23, 2015	87.60	88.20	81.60	85.40
5808	NASDAQ	XOMA	Mon, Jun 22, 2015	78.40	85.60	78.30	85.60
5807	NASDAQ	XOMA	Fri, Jun 19, 2015	75.80	78.00	74.80	77.60
5806	NASDAQ	XOMA	Thu, Jun 18, 2015	72.80	76.60	72.60	76.00
5805	NASDAQ	XOMA	Wed, Jun 17, 2015	74.20	74.60	72.30	72.80
5804	NASDAQ	XOMA	Tue, Jun 16, 2015	75.60	78.00	72.80	73.20
5803	NASDAQ	XOMA	Mon, Jun 15, 2015	72.20	73.60	71.20	73.60
5802	NASDAQ	XOMA	Fri, Jun 12, 2015	75.40	76.00	73.00	73.40
5801	NASDAQ	XOMA	Thu, Jun 11, 2015	71.60	77.00	71.60	75.60
5800	NASDAQ	XOMA	Wed, Jun 10, 2015	72.80	72.80	70.40	71.80
5799	NASDAQ	XOMA	Tue, Jun 9, 2015	72.00	72.20	69.60	70.60
5798	NASDAQ	XOMA	Mon, Jun 8, 2015	72.60	73.00	70.60	71.60
5797	NASDAQ	XOMA	Fri, Jun 5, 2015	71.20	72.40	69.60	72.20
5796	NASDAQ	XOMA	Thu, Jun 4, 2015	70.80	73.40	70.00	70.80
5795	NASDAQ	XOMA	Wed, Jun 3, 2015	69.60	72.00	68.80	71.00
5794	NASDAQ	XOMA	Tue, Jun 2, 2015	70.00	71.00	68.40	69.40
5793	NASDAQ	XOMA	Mon, Jun 1, 2015	70.80	71.56	68.00	70.00
5792	NASDAQ	XOMA	Fri, May 29, 2015	72.00	74.00	70.20	70.40
5791	NASDAQ	XOMA	Thu, May 28, 2015	68.40	73.40	66.20	71.60
5790	NASDAQ	XOMA	Wed, May 27, 2015	67.20	68.20	66.30	66.40
5789	NASDAQ	XOMA	Tue, May 26, 2015	67.80	68.00	66.20	67.20
5788	NASDAQ	XOMA	Fri, May 22, 2015	67.60	69.00	67.00	68.30
5787	NASDAQ	XOMA	Thu, May 21, 2015	69.20	69.37	67.00	67.80
5786	NASDAQ	XOMA	Wed, May 20, 2015	68.00	70.20	66.60	68.80
5785	NASDAQ	XOMA	Tue, May 19, 2015	67.80	68.60	66.40	68.00
5784	NASDAQ	XOMA	Mon, May 18, 2015	66.40	70.00	66.40	68.20
5783	NASDAQ	XOMA	Fri, May 15, 2015	68.60	68.90	66.60	66.80
5782	NASDAQ	XOMA	Thu, May 14, 2015	69.40	70.40	67.20	68.60
5781	NASDAQ	XOMA	Wed, May 13, 2015	73.20	73.20	69.00	69.20
5780	NASDAQ	XOMA	Tue, May 12, 2015	73.80	74.40	72.40	72.80
5779	NASDAQ	XOMA	Mon, May 11, 2015	74.60	74.80	72.00	74.20
5778	NASDAQ	XOMA	Fri, May 8, 2015	66.00	74.00	65.80	74.00
5777	NASDAQ	XOMA	Thu, May 7, 2015	63.60	66.00	63.60	65.80
5776	NASDAQ	XOMA	Wed, May 6, 2015	64.60	66.40	62.80	64.60
5775	NASDAQ	XOMA	Tue, May 5, 2015	64.60	65.20	62.20	63.00
5774	NASDAQ	XOMA	Mon, May 4, 2015	66.60	67.20	64.00	65.00
5773	NASDAQ	XOMA	Fri, May 1, 2015	60.80	65.20	60.60	65.20
5772	NASDAQ	XOMA	Thu, Apr 30, 2015	64.20	64.60	58.40	60.00
5771	NASDAQ	XOMA	Wed, Apr 29, 2015	69.20	69.20	62.60	64.40
5770	NASDAQ	XOMA	Tue, Apr 28, 2015	69.20	70.40	66.00	66.40
5769	NASDAQ	XOMA	Mon, Apr 27, 2015	71.80	73.00	67.40	69.00
5768	NASDAQ	XOMA	Fri, Apr 24, 2015	72.80	74.40	71.80	72.00
5767	NASDAQ	XOMA	Thu, Apr 23, 2015	72.40	74.20	72.00	72.40
5766	NASDAQ	XOMA	Wed, Apr 22, 2015	73.00	74.40	71.60	72.70
5765	NASDAQ	XOMA	Tue, Apr 21, 2015	74.20	76.00	73.00	73.40
5764	NASDAQ	XOMA	Mon, Apr 20, 2015	74.20	75.60	72.20	74.00
5763	NASDAQ	XOMA	Fri, Apr 17, 2015	76.40	76.60	73.00	74.00
5762	NASDAQ	XOMA	Thu, Apr 16, 2015	76.00	77.00	75.20	76.60
5761	NASDAQ	XOMA	Wed, Apr 15, 2015	77.00	78.20	75.80	76.50
5760	NASDAQ	XOMA	Tue, Apr 14, 2015	78.80	79.00	76.20	76.40
5759	NASDAQ	XOMA	Mon, Apr 13, 2015	75.60	79.40	75.60	78.40
5758	NASDAQ	XOMA	Fri, Apr 10, 2015	75.80	77.60	75.20	76.00
5757	NASDAQ	XOMA	Thu, Apr 9, 2015	75.00	76.20	72.30	75.40
5756	NASDAQ	XOMA	Wed, Apr 8, 2015	72.40	76.40	72.00	74.80
5755	NASDAQ	XOMA	Tue, Apr 7, 2015	70.00	73.40	70.00	71.80
5754	NASDAQ	XOMA	Mon, Apr 6, 2015	70.80	71.20	69.20	70.00
5753	NASDAQ	XOMA	Thu, Apr 2, 2015	71.80	73.20	70.20	70.80
5752	NASDAQ	XOMA	Wed, Apr 1, 2015	72.60	74.80	70.80	71.20
5751	NASDAQ	XOMA	Tue, Mar 31, 2015	74.00	75.20	72.20	72.80
5750	NASDAQ	XOMA	Mon, Mar 30, 2015	73.00	75.00	73.00	74.60
5749	NASDAQ	XOMA	Fri, Mar 27, 2015	72.20	73.60	71.20	72.80
5748	NASDAQ	XOMA	Thu, Mar 26, 2015	73.40	74.20	70.40	71.80
5747	NASDAQ	XOMA	Wed, Mar 25, 2015	78.40	79.80	74.00	74.00
5746	NASDAQ	XOMA	Tue, Mar 24, 2015	79.60	82.40	77.60	78.00
5745	NASDAQ	XOMA	Mon, Mar 23, 2015	79.40	80.40	75.50	79.60
5744	NASDAQ	XOMA	Fri, Mar 20, 2015	83.40	85.60	79.00	79.80
5743	NASDAQ	XOMA	Thu, Mar 19, 2015	79.60	83.20	78.40	82.80
5742	NASDAQ	XOMA	Wed, Mar 18, 2015	77.80	80.60	76.20	79.60
5741	NASDAQ	XOMA	Tue, Mar 17, 2015	74.40	80.40	74.00	78.40
5740	NASDAQ	XOMA	Mon, Mar 16, 2015	74.40	75.80	72.40	74.40
5739	NASDAQ	XOMA	Fri, Mar 13, 2015	75.00	75.00	71.40	73.70
5738	NASDAQ	XOMA	Thu, Mar 12, 2015	73.40	75.80	70.60	75.60
5737	NASDAQ	XOMA	Wed, Mar 11, 2015	76.00	76.80	73.40	74.40
5736	NASDAQ	XOMA	Tue, Mar 10, 2015	75.00	78.20	73.00	75.80
5735	NASDAQ	XOMA	Mon, Mar 9, 2015	72.60	75.98	69.60	75.00
5734	NASDAQ	XOMA	Fri, Mar 6, 2015	72.80	74.00	69.20	71.40
5733	NASDAQ	XOMA	Thu, Mar 5, 2015	73.80	76.40	72.20	73.10
5732	NASDAQ	XOMA	Wed, Mar 4, 2015	74.60	75.20	72.00	73.60
5731	NASDAQ	XOMA	Tue, Mar 3, 2015	76.00	76.00	72.20	74.60
5730	NASDAQ	XOMA	Mon, Mar 2, 2015	73.40	75.60	73.20	74.80
5729	NASDAQ	XOMA	Fri, Feb 27, 2015	76.00	76.20	72.20	73.80
5728	NASDAQ	XOMA	Thu, Feb 26, 2015	79.80	79.80	74.40	76.60
5727	NASDAQ	XOMA	Wed, Feb 25, 2015	76.80	80.60	75.80	79.80
5726	NASDAQ	XOMA	Tue, Feb 24, 2015	81.20	81.60	73.60	76.60
5725	NASDAQ	XOMA	Mon, Feb 23, 2015	85.00	86.60	80.80	82.10
5724	NASDAQ	XOMA	Fri, Feb 20, 2015	78.20	81.20	77.00	81.00
5723	NASDAQ	XOMA	Thu, Feb 19, 2015	72.80	78.20	72.20	78.00
5722	NASDAQ	XOMA	Wed, Feb 18, 2015	71.80	73.00	70.40	72.90
5721	NASDAQ	XOMA	Tue, Feb 17, 2015	67.80	71.40	67.80	71.40
5720	NASDAQ	XOMA	Fri, Feb 13, 2015	68.00	69.20	67.07	68.20
5719	NASDAQ	XOMA	Thu, Feb 12, 2015	67.80	68.80	66.20	68.40
5718	NASDAQ	XOMA	Wed, Feb 11, 2015	65.40	69.20	65.40	66.60
5717	NASDAQ	XOMA	Tue, Feb 10, 2015	66.40	66.60	64.40	65.80
5716	NASDAQ	XOMA	Mon, Feb 9, 2015	68.20	69.40	65.60	66.20
5715	NASDAQ	XOMA	Fri, Feb 6, 2015	68.60	69.80	67.00	68.20
5714	NASDAQ	XOMA	Thu, Feb 5, 2015	67.40	69.20	67.00	68.80
5713	NASDAQ	XOMA	Wed, Feb 4, 2015	69.20	69.40	67.00	67.20
5712	NASDAQ	XOMA	Tue, Feb 3, 2015	70.60	72.00	67.00	70.20
5711	NASDAQ	XOMA	Mon, Feb 2, 2015	72.00	75.00	69.00	70.80
5710	NASDAQ	XOMA	Fri, Jan 30, 2015	72.60	74.20	69.80	71.20
5709	NASDAQ	XOMA	Thu, Jan 29, 2015	74.40	74.40	71.30	73.40
5708	NASDAQ	XOMA	Wed, Jan 28, 2015	74.00	75.20	71.60	74.40
5707	NASDAQ	XOMA	Tue, Jan 27, 2015	71.40	75.20	70.80	73.80
5706	NASDAQ	XOMA	Mon, Jan 26, 2015	70.00	73.00	69.40	72.40
5705	NASDAQ	XOMA	Fri, Jan 23, 2015	70.20	70.40	67.00	69.60
5704	NASDAQ	XOMA	Thu, Jan 22, 2015	68.80	71.20	65.00	70.00
5703	NASDAQ	XOMA	Wed, Jan 21, 2015	71.60	71.60	67.40	68.60
5702	NASDAQ	XOMA	Tue, Jan 20, 2015	72.80	73.20	68.00	71.80
5701	NASDAQ	XOMA	Fri, Jan 16, 2015	69.20	72.40	68.00	70.00
5700	NASDAQ	XOMA	Thu, Jan 15, 2015	71.60	72.40	66.00	69.80
5699	NASDAQ	XOMA	Wed, Jan 14, 2015	70.40	73.80	70.40	72.20
5698	NASDAQ	XOMA	Tue, Jan 13, 2015	75.00	77.40	71.00	72.90
5697	NASDAQ	XOMA	Mon, Jan 12, 2015	73.40	75.00	71.60	74.60
5696	NASDAQ	XOMA	Fri, Jan 9, 2015	74.80	75.10	71.60	73.20
5695	NASDAQ	XOMA	Thu, Jan 8, 2015	74.00	75.60	71.90	74.60
5694	NASDAQ	XOMA	Wed, Jan 7, 2015	71.80	73.20	68.60	73.20
5693	NASDAQ	XOMA	Tue, Jan 6, 2015	78.80	78.80	70.00	70.20
5692	NASDAQ	XOMA	Mon, Jan 5, 2015	72.60	79.60	72.20	77.40
5691	NASDAQ	XOMA	Fri, Jan 2, 2015	71.80	72.60	69.00	71.00
5690	NASDAQ	XOMA	Wed, Dec 31, 2014	71.40	72.80	70.00	71.80
5689	NASDAQ	XOMA	Tue, Dec 30, 2014	72.60	74.40	71.60	71.70
5688	NASDAQ	XOMA	Mon, Dec 29, 2014	73.60	75.80	72.80	73.00
5687	NASDAQ	XOMA	Fri, Dec 26, 2014	74.60	76.00	72.40	74.00
5686	NASDAQ	XOMA	Wed, Dec 24, 2014	72.20	74.40	71.60	73.60
5685	NASDAQ	XOMA	Tue, Dec 23, 2014	80.20	81.40	70.00	71.40
5684	NASDAQ	XOMA	Mon, Dec 22, 2014	80.60	82.00	78.20	79.20
5683	NASDAQ	XOMA	Fri, Dec 19, 2014	84.80	85.80	80.00	80.20
5682	NASDAQ	XOMA	Thu, Dec 18, 2014	88.60	88.80	84.00	85.00
5681	NASDAQ	XOMA	Wed, Dec 17, 2014	84.80	87.60	82.80	86.40
5680	NASDAQ	XOMA	Tue, Dec 16, 2014	85.80	89.38	82.60	83.00
5679	NASDAQ	XOMA	Mon, Dec 15, 2014	93.00	95.00	85.60	86.00
5678	NASDAQ	XOMA	Fri, Dec 12, 2014	92.20	96.60	92.20	93.60
5677	NASDAQ	XOMA	Thu, Dec 11, 2014	95.40	97.80	92.80	94.00
5676	NASDAQ	XOMA	Wed, Dec 10, 2014	99.60	99.80	94.80	95.40
5675	NASDAQ	XOMA	Tue, Dec 9, 2014	99.80	100.00	90.20	98.60
5674	NASDAQ	XOMA	Mon, Dec 8, 2014	95.40	99.40	93.00	99.00
5673	NASDAQ	XOMA	Fri, Dec 5, 2014	87.60	94.00	87.40	93.30
5672	NASDAQ	XOMA	Thu, Dec 4, 2014	94.60	95.20	88.40	89.20
5671	NASDAQ	XOMA	Wed, Dec 3, 2014	101.00	102.20	94.40	95.20
5670	NASDAQ	XOMA	Tue, Dec 2, 2014	112.00	112.40	100.20	101.80
5669	NASDAQ	XOMA	Mon, Dec 1, 2014	115.60	116.20	106.70	111.20
5668	NASDAQ	XOMA	Fri, Nov 28, 2014	115.40	119.00	111.20	113.80
5667	NASDAQ	XOMA	Wed, Nov 26, 2014	111.00	114.20	104.20	114.00
5666	NASDAQ	XOMA	Tue, Nov 25, 2014	108.00	112.50	105.00	110.40
5665	NASDAQ	XOMA	Mon, Nov 24, 2014	96.00	105.40	94.20	105.40
5664	NASDAQ	XOMA	Fri, Nov 21, 2014	93.60	94.60	90.00	91.80
5663	NASDAQ	XOMA	Thu, Nov 20, 2014	84.00	92.00	83.20	90.80
5662	NASDAQ	XOMA	Wed, Nov 19, 2014	81.20	85.40	79.20	82.30
5661	NASDAQ	XOMA	Tue, Nov 18, 2014	79.80	82.80	78.80	81.20
5660	NASDAQ	XOMA	Mon, Nov 17, 2014	78.00	80.60	78.00	79.60
5659	NASDAQ	XOMA	Fri, Nov 14, 2014	79.80	79.93	77.00	78.40
5658	NASDAQ	XOMA	Thu, Nov 13, 2014	81.80	83.00	80.80	81.40
5657	NASDAQ	XOMA	Wed, Nov 12, 2014	80.20	82.60	79.00	81.60
5656	NASDAQ	XOMA	Tue, Nov 11, 2014	77.40	81.80	77.00	80.80
5655	NASDAQ	XOMA	Mon, Nov 10, 2014	75.60	78.00	73.20	77.90
5654	NASDAQ	XOMA	Fri, Nov 7, 2014	77.00	80.00	75.00	76.20
5653	NASDAQ	XOMA	Thu, Nov 6, 2014	79.60	82.60	78.80	82.40
5652	NASDAQ	XOMA	Wed, Nov 5, 2014	84.80	85.00	79.60	80.00
5651	NASDAQ	XOMA	Tue, Nov 4, 2014	85.40	87.80	83.40	83.60
5650	NASDAQ	XOMA	Mon, Nov 3, 2014	86.60	88.20	83.40	85.80
5649	NASDAQ	XOMA	Fri, Oct 31, 2014	93.60	95.00	85.20	85.80
5648	NASDAQ	XOMA	Thu, Oct 30, 2014	88.60	92.00	88.20	91.40
5647	NASDAQ	XOMA	Wed, Oct 29, 2014	91.60	92.40	88.20	89.00
5646	NASDAQ	XOMA	Tue, Oct 28, 2014	89.00	92.20	88.80	91.80
5645	NASDAQ	XOMA	Mon, Oct 27, 2014	85.40	88.80	85.10	88.40
5644	NASDAQ	XOMA	Fri, Oct 24, 2014	87.40	88.40	86.00	86.00
5643	NASDAQ	XOMA	Thu, Oct 23, 2014	85.80	89.00	85.00	87.40
5642	NASDAQ	XOMA	Wed, Oct 22, 2014	85.20	87.00	83.60	84.60
5641	NASDAQ	XOMA	Tue, Oct 21, 2014	85.80	86.56	83.20	85.40
5640	NASDAQ	XOMA	Mon, Oct 20, 2014	80.60	85.10	80.60	85.00
5639	NASDAQ	XOMA	Fri, Oct 17, 2014	83.40	83.80	80.00	80.50
5638	NASDAQ	XOMA	Thu, Oct 16, 2014	76.40	82.20	75.40	81.40
5637	NASDAQ	XOMA	Wed, Oct 15, 2014	75.00	79.40	74.00	78.80
5636	NASDAQ	XOMA	Tue, Oct 14, 2014	77.20	79.60	75.00	76.20
5635	NASDAQ	XOMA	Mon, Oct 13, 2014	74.20	78.00	72.20	75.60
5634	NASDAQ	XOMA	Fri, Oct 10, 2014	75.20	78.40	73.00	74.00
5633	NASDAQ	XOMA	Thu, Oct 9, 2014	80.00	80.60	74.20	74.40
5632	NASDAQ	XOMA	Wed, Oct 8, 2014	77.60	80.80	76.00	80.00
5631	NASDAQ	XOMA	Tue, Oct 7, 2014	79.40	81.00	77.60	77.80
5630	NASDAQ	XOMA	Mon, Oct 6, 2014	83.40	84.00	80.00	80.60
5629	NASDAQ	XOMA	Fri, Oct 3, 2014	83.40	85.40	81.00	83.40
5628	NASDAQ	XOMA	Thu, Oct 2, 2014	81.60	82.80	77.20	82.00
5627	NASDAQ	XOMA	Wed, Oct 1, 2014	84.40	85.40	80.00	82.00
5626	NASDAQ	XOMA	Tue, Sep 30, 2014	85.40	87.00	84.00	84.20
5625	NASDAQ	XOMA	Mon, Sep 29, 2014	85.00	87.94	84.40	85.40
5624	NASDAQ	XOMA	Fri, Sep 26, 2014	86.20	87.00	85.00	86.60
5623	NASDAQ	XOMA	Thu, Sep 25, 2014	88.40	89.80	84.60	85.60
5622	NASDAQ	XOMA	Wed, Sep 24, 2014	86.80	89.30	86.60	88.80
5621	NASDAQ	XOMA	Tue, Sep 23, 2014	87.80	89.80	86.00	86.60
5620	NASDAQ	XOMA	Mon, Sep 22, 2014	89.80	90.80	87.40	88.60
5619	NASDAQ	XOMA	Fri, Sep 19, 2014	92.60	93.60	88.60	90.80
5618	NASDAQ	XOMA	Thu, Sep 18, 2014	93.40	94.20	90.60	91.60
5617	NASDAQ	XOMA	Wed, Sep 17, 2014	91.60	94.10	91.20	92.60
5616	NASDAQ	XOMA	Tue, Sep 16, 2014	90.00	92.00	88.20	91.40
5615	NASDAQ	XOMA	Mon, Sep 15, 2014	94.40	94.40	89.40	90.20
5614	NASDAQ	XOMA	Fri, Sep 12, 2014	97.60	97.60	93.20	94.60
5613	NASDAQ	XOMA	Thu, Sep 11, 2014	89.40	97.00	88.90	97.00
5612	NASDAQ	XOMA	Wed, Sep 10, 2014	88.00	91.40	87.20	90.50
5611	NASDAQ	XOMA	Tue, Sep 9, 2014	91.00	92.20	88.00	88.20
5610	NASDAQ	XOMA	Mon, Sep 8, 2014	89.20	91.80	87.50	91.40
5609	NASDAQ	XOMA	Fri, Sep 5, 2014	92.60	92.80	87.00	89.40
5608	NASDAQ	XOMA	Thu, Sep 4, 2014	87.60	98.20	86.20	93.00
5607	NASDAQ	XOMA	Wed, Sep 3, 2014	86.80	87.80	85.20	87.60
5606	NASDAQ	XOMA	Tue, Sep 2, 2014	88.00	88.20	85.00	86.20
5605	NASDAQ	XOMA	Fri, Aug 29, 2014	87.80	88.10	86.00	87.60
5604	NASDAQ	XOMA	Thu, Aug 28, 2014	86.00	88.40	86.00	87.20
5603	NASDAQ	XOMA	Wed, Aug 27, 2014	88.60	88.60	85.40	86.40
5602	NASDAQ	XOMA	Tue, Aug 26, 2014	84.40	88.00	83.60	88.00
5601	NASDAQ	XOMA	Mon, Aug 25, 2014	85.80	86.40	83.20	84.00
5600	NASDAQ	XOMA	Fri, Aug 22, 2014	83.60	85.00	81.40	84.80
5599	NASDAQ	XOMA	Thu, Aug 21, 2014	85.60	87.00	83.20	83.60
5598	NASDAQ	XOMA	Wed, Aug 20, 2014	86.80	87.80	84.02	85.80
5597	NASDAQ	XOMA	Tue, Aug 19, 2014	88.00	89.00	86.60	87.80
5596	NASDAQ	XOMA	Mon, Aug 18, 2014	88.00	88.40	86.40	87.40
5595	NASDAQ	XOMA	Fri, Aug 15, 2014	87.20	88.60	83.60	86.00
5594	NASDAQ	XOMA	Thu, Aug 14, 2014	83.40	86.80	83.40	86.40
5593	NASDAQ	XOMA	Wed, Aug 13, 2014	84.40	86.24	83.00	83.20
5592	NASDAQ	XOMA	Tue, Aug 12, 2014	84.00	87.00	83.20	83.40
5591	NASDAQ	XOMA	Mon, Aug 11, 2014	81.00	84.60	80.40	84.40
5590	NASDAQ	XOMA	Fri, Aug 8, 2014	78.00	81.00	76.40	80.40
5589	NASDAQ	XOMA	Thu, Aug 7, 2014	78.20	80.40	76.80	77.80
5588	NASDAQ	XOMA	Wed, Aug 6, 2014	77.60	79.60	76.44	78.00
5587	NASDAQ	XOMA	Tue, Aug 5, 2014	80.20	81.76	76.60	78.20
5586	NASDAQ	XOMA	Mon, Aug 4, 2014	79.60	80.80	77.80	80.50
5585	NASDAQ	XOMA	Fri, Aug 1, 2014	77.80	79.40	74.00	78.20
5584	NASDAQ	XOMA	Thu, Jul 31, 2014	79.20	81.20	77.00	77.60
5583	NASDAQ	XOMA	Wed, Jul 30, 2014	79.80	81.80	78.60	81.20
5582	NASDAQ	XOMA	Tue, Jul 29, 2014	77.20	79.50	76.60	78.40
5581	NASDAQ	XOMA	Mon, Jul 28, 2014	79.20	80.00	74.80	77.00
5580	NASDAQ	XOMA	Fri, Jul 25, 2014	80.60	82.80	78.20	78.60
5579	NASDAQ	XOMA	Thu, Jul 24, 2014	83.20	84.00	80.40	81.40
5578	NASDAQ	XOMA	Wed, Jul 23, 2014	81.40	84.20	80.60	83.00
5577	NASDAQ	XOMA	Tue, Jul 22, 2014	81.40	83.20	79.80	80.50
5576	NASDAQ	XOMA	Mon, Jul 21, 2014	75.80	80.80	75.60	80.60
5575	NASDAQ	XOMA	Fri, Jul 18, 2014	74.20	77.80	73.80	76.80
5574	NASDAQ	XOMA	Thu, Jul 17, 2014	77.20	79.20	73.20	74.00
5573	NASDAQ	XOMA	Wed, Jul 16, 2014	81.00	81.60	77.60	78.20
5572	NASDAQ	XOMA	Tue, Jul 15, 2014	83.20	84.40	79.00	80.20
5571	NASDAQ	XOMA	Mon, Jul 14, 2014	86.20	87.00	82.00	83.00
5570	NASDAQ	XOMA	Fri, Jul 11, 2014	82.40	85.20	82.20	85.00
5569	NASDAQ	XOMA	Thu, Jul 10, 2014	83.00	85.00	81.40	82.20
5568	NASDAQ	XOMA	Wed, Jul 9, 2014	83.40	86.20	82.20	85.20
5567	NASDAQ	XOMA	Tue, Jul 8, 2014	89.60	89.60	81.80	82.40
5566	NASDAQ	XOMA	Mon, Jul 7, 2014	94.00	94.00	89.00	89.00
5565	NASDAQ	XOMA	Thu, Jul 3, 2014	97.40	97.40	93.80	94.20
5564	NASDAQ	XOMA	Wed, Jul 2, 2014	95.60	99.00	94.80	96.60
5563	NASDAQ	XOMA	Tue, Jul 1, 2014	89.60	95.60	88.00	95.20
5562	NASDAQ	XOMA	Mon, Jun 30, 2014	93.00	94.03	90.00	91.80
5561	NASDAQ	XOMA	Fri, Jun 27, 2014	90.80	93.40	90.00	93.00
5560	NASDAQ	XOMA	Thu, Jun 26, 2014	93.40	94.00	90.60	91.80
5559	NASDAQ	XOMA	Wed, Jun 25, 2014	92.40	93.90	90.00	93.30
5558	NASDAQ	XOMA	Tue, Jun 24, 2014	96.60	98.80	93.20	93.40
5557	NASDAQ	XOMA	Mon, Jun 23, 2014	95.60	100.00	95.00	96.40
5556	NASDAQ	XOMA	Fri, Jun 20, 2014	97.80	98.20	94.00	95.40
5555	NASDAQ	XOMA	Thu, Jun 19, 2014	99.00	99.60	94.20	97.20
5554	NASDAQ	XOMA	Wed, Jun 18, 2014	97.20	99.40	95.40	97.60
5553	NASDAQ	XOMA	Tue, Jun 17, 2014	92.60	99.40	91.40	97.40
5552	NASDAQ	XOMA	Mon, Jun 16, 2014	89.00	93.60	88.00	93.20
5551	NASDAQ	XOMA	Fri, Jun 13, 2014	89.40	93.60	86.00	89.20
5550	NASDAQ	XOMA	Thu, Jun 12, 2014	94.00	98.35	92.40	95.00
5549	NASDAQ	XOMA	Wed, Jun 11, 2014	91.60	94.80	91.00	93.80
5548	NASDAQ	XOMA	Tue, Jun 10, 2014	95.80	98.00	91.00	93.20
5547	NASDAQ	XOMA	Mon, Jun 9, 2014	92.80	100.70	92.40	96.60
5546	NASDAQ	XOMA	Fri, Jun 6, 2014	88.60	93.75	86.40	92.20
5545	NASDAQ	XOMA	Thu, Jun 5, 2014	82.40	88.80	81.80	88.20
5544	NASDAQ	XOMA	Wed, Jun 4, 2014	79.00	82.00	77.60	82.00
5543	NASDAQ	XOMA	Tue, Jun 3, 2014	80.80	80.80	78.20	79.80
5542	NASDAQ	XOMA	Mon, Jun 2, 2014	83.40	84.00	80.00	81.00
5541	NASDAQ	XOMA	Fri, May 30, 2014	84.00	85.20	82.00	82.80
5540	NASDAQ	XOMA	Thu, May 29, 2014	84.40	85.60	83.40	84.40
5539	NASDAQ	XOMA	Wed, May 28, 2014	83.40	84.57	81.40	82.80
5538	NASDAQ	XOMA	Tue, May 27, 2014	82.00	84.60	80.40	83.40
5537	NASDAQ	XOMA	Fri, May 23, 2014	77.40	81.40	76.40	81.00
5536	NASDAQ	XOMA	Thu, May 22, 2014	75.00	78.80	74.60	77.40
5535	NASDAQ	XOMA	Wed, May 21, 2014	74.00	75.40	72.00	74.60
5534	NASDAQ	XOMA	Tue, May 20, 2014	74.40	75.80	72.80	73.00
5533	NASDAQ	XOMA	Mon, May 19, 2014	72.00	75.80	71.80	75.10
5532	NASDAQ	XOMA	Fri, May 16, 2014	71.60	72.80	70.00	72.60
5531	NASDAQ	XOMA	Thu, May 15, 2014	73.40	74.80	69.40	71.80
5530	NASDAQ	XOMA	Wed, May 14, 2014	76.60	77.60	73.20	74.20
5529	NASDAQ	XOMA	Tue, May 13, 2014	78.00	79.20	74.80	76.80
5528	NASDAQ	XOMA	Mon, May 12, 2014	73.60	79.40	72.00	78.60
5527	NASDAQ	XOMA	Fri, May 9, 2014	68.60	73.00	68.60	72.80
5526	NASDAQ	XOMA	Thu, May 8, 2014	82.60	82.80	68.40	68.60
5525	NASDAQ	XOMA	Wed, May 7, 2014	86.00	87.00	81.60	84.20
5524	NASDAQ	XOMA	Tue, May 6, 2014	92.40	93.40	85.40	85.80
5523	NASDAQ	XOMA	Mon, May 5, 2014	85.60	93.80	84.00	93.00
5522	NASDAQ	XOMA	Fri, May 2, 2014	87.80	89.40	85.80	86.00
5521	NASDAQ	XOMA	Thu, May 1, 2014	88.20	91.00	85.00	87.60
5520	NASDAQ	XOMA	Wed, Apr 30, 2014	90.60	92.00	86.40	88.80
5519	NASDAQ	XOMA	Tue, Apr 29, 2014	82.20	97.00	80.40	91.80
5518	NASDAQ	XOMA	Mon, Apr 28, 2014	80.00	82.60	74.40	76.40
5517	NASDAQ	XOMA	Fri, Apr 25, 2014	83.00	84.00	79.00	79.20
5516	NASDAQ	XOMA	Thu, Apr 24, 2014	86.80	87.00	80.60	84.00
5515	NASDAQ	XOMA	Wed, Apr 23, 2014	88.80	89.80	83.40	85.90
5514	NASDAQ	XOMA	Tue, Apr 22, 2014	87.20	90.00	87.00	89.00
5513	NASDAQ	XOMA	Mon, Apr 21, 2014	83.60	86.60	82.00	86.50
5512	NASDAQ	XOMA	Thu, Apr 17, 2014	85.80	88.40	83.80	84.20
5511	NASDAQ	XOMA	Wed, Apr 16, 2014	85.20	86.80	81.60	86.40
5510	NASDAQ	XOMA	Tue, Apr 15, 2014	79.80	84.50	77.60	84.00
5509	NASDAQ	XOMA	Mon, Apr 14, 2014	84.80	86.20	76.80	79.20
5508	NASDAQ	XOMA	Fri, Apr 11, 2014	84.00	89.80	81.80	82.90
5507	NASDAQ	XOMA	Thu, Apr 10, 2014	94.60	96.00	85.60	86.00
5506	NASDAQ	XOMA	Wed, Apr 9, 2014	93.40	95.80	93.00	94.60
5505	NASDAQ	XOMA	Tue, Apr 8, 2014	93.00	95.60	89.60	93.40
5504	NASDAQ	XOMA	Mon, Apr 7, 2014	93.00	95.40	88.00	92.40
5503	NASDAQ	XOMA	Fri, Apr 4, 2014	100.40	101.00	89.40	93.00
5502	NASDAQ	XOMA	Thu, Apr 3, 2014	105.60	105.80	97.10	98.40
5501	NASDAQ	XOMA	Wed, Apr 2, 2014	106.00	107.80	102.40	104.80
5500	NASDAQ	XOMA	Tue, Apr 1, 2014	104.00	110.80	101.40	105.40
5499	NASDAQ	XOMA	Mon, Mar 31, 2014	99.60	104.40	95.40	104.20
5498	NASDAQ	XOMA	Fri, Mar 28, 2014	104.80	105.00	98.40	99.20
5497	NASDAQ	XOMA	Thu, Mar 27, 2014	100.00	105.60	96.40	105.20
5496	NASDAQ	XOMA	Wed, Mar 26, 2014	109.60	110.60	100.00	100.60
5495	NASDAQ	XOMA	Tue, Mar 25, 2014	110.80	112.80	104.20	108.00
5494	NASDAQ	XOMA	Mon, Mar 24, 2014	120.80	121.00	108.00	108.20
5493	NASDAQ	XOMA	Fri, Mar 21, 2014	125.80	125.80	117.00	121.20
5492	NASDAQ	XOMA	Thu, Mar 20, 2014	125.80	128.40	124.20	124.60
5491	NASDAQ	XOMA	Wed, Mar 19, 2014	125.60	129.00	124.20	126.00
5490	NASDAQ	XOMA	Tue, Mar 18, 2014	119.40	128.60	119.40	128.00
5489	NASDAQ	XOMA	Mon, Mar 17, 2014	121.40	124.60	118.20	119.00
5488	NASDAQ	XOMA	Fri, Mar 14, 2014	120.60	123.40	118.20	120.40
5487	NASDAQ	XOMA	Thu, Mar 13, 2014	121.60	124.56	119.00	123.00
5486	NASDAQ	XOMA	Wed, Mar 12, 2014	115.60	121.80	114.20	121.20
5485	NASDAQ	XOMA	Tue, Mar 11, 2014	122.00	127.20	116.80	117.40
5484	NASDAQ	XOMA	Mon, Mar 10, 2014	125.60	128.80	120.60	128.60
5483	NASDAQ	XOMA	Fri, Mar 7, 2014	131.80	133.00	121.00	126.60
5482	NASDAQ	XOMA	Thu, Mar 6, 2014	140.00	141.00	129.00	131.00
5481	NASDAQ	XOMA	Wed, Mar 5, 2014	145.40	150.60	136.00	136.40
5480	NASDAQ	XOMA	Tue, Mar 4, 2014	182.20	191.40	182.00	188.80
5479	NASDAQ	XOMA	Mon, Mar 3, 2014	161.40	178.80	161.40	178.20
5478	NASDAQ	XOMA	Fri, Feb 28, 2014	177.60	180.60	161.20	167.20
5477	NASDAQ	XOMA	Thu, Feb 27, 2014	177.20	182.20	176.80	180.80
5476	NASDAQ	XOMA	Wed, Feb 26, 2014	186.00	187.00	178.40	178.60
5475	NASDAQ	XOMA	Tue, Feb 25, 2014	190.20	190.60	177.00	185.20
5474	NASDAQ	XOMA	Mon, Feb 24, 2014	169.40	182.60	169.40	177.00
5473	NASDAQ	XOMA	Fri, Feb 21, 2014	152.80	172.40	149.00	169.60
5472	NASDAQ	XOMA	Thu, Feb 20, 2014	144.80	153.40	144.00	152.00
5471	NASDAQ	XOMA	Wed, Feb 19, 2014	148.00	150.60	145.30	145.40
5470	NASDAQ	XOMA	Tue, Feb 18, 2014	148.40	155.80	146.60	148.80
5469	NASDAQ	XOMA	Fri, Feb 14, 2014	148.80	153.60	145.00	146.80
5468	NASDAQ	XOMA	Thu, Feb 13, 2014	145.00	152.00	142.20	149.80
5467	NASDAQ	XOMA	Wed, Feb 12, 2014	150.40	157.00	147.20	148.20
5466	NASDAQ	XOMA	Tue, Feb 11, 2014	154.80	155.40	148.00	149.80
5465	NASDAQ	XOMA	Mon, Feb 10, 2014	147.20	155.80	147.00	153.60
5464	NASDAQ	XOMA	Fri, Feb 7, 2014	141.40	147.60	140.20	146.60
5463	NASDAQ	XOMA	Thu, Feb 6, 2014	142.20	144.80	138.00	140.20
5462	NASDAQ	XOMA	Wed, Feb 5, 2014	146.00	146.00	139.00	141.60
5461	NASDAQ	XOMA	Tue, Feb 4, 2014	142.60	149.60	141.60	147.00
5460	NASDAQ	XOMA	Mon, Feb 3, 2014	155.40	157.20	140.00	142.40
5459	NASDAQ	XOMA	Fri, Jan 31, 2014	157.20	160.40	153.00	155.40
5458	NASDAQ	XOMA	Thu, Jan 30, 2014	155.00	162.00	155.00	159.40
5457	NASDAQ	XOMA	Wed, Jan 29, 2014	149.80	155.80	145.40	153.00
5456	NASDAQ	XOMA	Tue, Jan 28, 2014	148.60	154.20	148.40	152.60
5455	NASDAQ	XOMA	Mon, Jan 27, 2014	148.60	154.00	135.02	147.80
5454	NASDAQ	XOMA	Fri, Jan 24, 2014	162.20	162.59	145.80	150.20
5453	NASDAQ	XOMA	Wed, Jan 22, 2014	168.00	168.78	163.80	165.20
5452	NASDAQ	XOMA	Tue, Jan 21, 2014	167.80	168.80	159.60	168.00
5451	NASDAQ	XOMA	Fri, Jan 17, 2014	168.00	168.10	163.00	164.00
5450	NASDAQ	XOMA	Thu, Jan 16, 2014	164.20	172.80	164.20	167.60
5449	NASDAQ	XOMA	Wed, Jan 15, 2014	171.00	175.00	163.10	163.80
5448	NASDAQ	XOMA	Tue, Jan 14, 2014	158.00	167.40	157.00	166.40
5447	NASDAQ	XOMA	Mon, Jan 13, 2014	165.60	179.80	156.60	157.80
5446	NASDAQ	XOMA	Fri, Jan 10, 2014	164.60	168.78	162.00	166.40
5445	NASDAQ	XOMA	Thu, Jan 9, 2014	153.60	163.60	145.80	163.40
5444	NASDAQ	XOMA	Wed, Jan 8, 2014	127.80	149.40	127.80	143.20
5443	NASDAQ	XOMA	Tue, Jan 7, 2014	140.40	144.60	136.80	140.00
5442	NASDAQ	XOMA	Mon, Jan 6, 2014	142.40	142.80	139.00	141.20
5441	NASDAQ	XOMA	Fri, Jan 3, 2014	138.60	142.00	138.00	141.80
5440	NASDAQ	XOMA	Thu, Jan 2, 2014	133.20	138.60	128.60	138.40
5439	NASDAQ	XOMA	Tue, Dec 31, 2013	139.40	141.20	133.00	134.60
5438	NASDAQ	XOMA	Mon, Dec 30, 2013	138.60	141.20	137.60	139.00
5437	NASDAQ	XOMA	Fri, Dec 27, 2013	146.40	146.60	135.00	138.20
5436	NASDAQ	XOMA	Thu, Dec 26, 2013	142.00	149.00	139.60	146.00
5435	NASDAQ	XOMA	Tue, Dec 24, 2013	139.80	143.40	137.80	141.40
5434	NASDAQ	XOMA	Mon, Dec 23, 2013	133.00	139.40	130.20	137.00
5433	NASDAQ	XOMA	Fri, Dec 20, 2013	126.60	134.40	126.60	134.00
5432	NASDAQ	XOMA	Thu, Dec 19, 2013	113.20	126.40	113.00	126.00
5431	NASDAQ	XOMA	Wed, Dec 18, 2013	110.00	116.20	109.00	116.20
5430	NASDAQ	XOMA	Tue, Dec 17, 2013	110.80	115.00	108.40	109.00
5429	NASDAQ	XOMA	Mon, Dec 16, 2013	105.40	111.60	105.40	110.40
5428	NASDAQ	XOMA	Fri, Dec 13, 2013	105.40	109.60	104.80	105.40
5427	NASDAQ	XOMA	Thu, Dec 12, 2013	112.00	115.00	108.00	113.20
5426	NASDAQ	XOMA	Wed, Dec 11, 2013	121.20	123.20	111.00	112.40
5425	NASDAQ	XOMA	Tue, Dec 10, 2013	118.00	120.20	114.00	120.20
5424	NASDAQ	XOMA	Mon, Dec 9, 2013	120.80	123.00	116.40	118.60
5423	NASDAQ	XOMA	Fri, Dec 6, 2013	121.40	124.00	118.30	120.40
5422	NASDAQ	XOMA	Thu, Dec 5, 2013	116.80	124.80	116.20	120.20
5421	NASDAQ	XOMA	Wed, Dec 4, 2013	115.80	125.60	112.40	122.20
5420	NASDAQ	XOMA	Tue, Dec 3, 2013	112.00	118.20	110.00	117.60
5419	NASDAQ	XOMA	Mon, Dec 2, 2013	99.00	120.60	96.40	116.80
5418	NASDAQ	XOMA	Fri, Nov 29, 2013	93.40	96.20	91.00	95.60
5417	NASDAQ	XOMA	Wed, Nov 27, 2013	86.20	92.60	85.60	92.40
5416	NASDAQ	XOMA	Tue, Nov 26, 2013	82.00	86.80	81.60	85.60
5415	NASDAQ	XOMA	Mon, Nov 25, 2013	83.60	84.20	80.40	82.00
5414	NASDAQ	XOMA	Fri, Nov 22, 2013	81.20	83.20	81.00	83.20
5413	NASDAQ	XOMA	Thu, Nov 21, 2013	78.00	81.40	77.90	81.20
5412	NASDAQ	XOMA	Wed, Nov 20, 2013	76.80	80.90	76.20	77.20
5411	NASDAQ	XOMA	Tue, Nov 19, 2013	77.80	78.18	75.60	76.60
5410	NASDAQ	XOMA	Mon, Nov 18, 2013	83.40	84.00	76.70	78.00
5409	NASDAQ	XOMA	Fri, Nov 15, 2013	82.20	83.60	81.44	83.20
5408	NASDAQ	XOMA	Thu, Nov 14, 2013	78.20	82.60	78.00	82.40
5407	NASDAQ	XOMA	Wed, Nov 13, 2013	78.60	81.20	77.50	80.80
5406	NASDAQ	XOMA	Tue, Nov 12, 2013	74.20	80.00	73.60	79.60
5405	NASDAQ	XOMA	Mon, Nov 11, 2013	77.20	77.20	73.40	74.40
5404	NASDAQ	XOMA	Fri, Nov 8, 2013	80.40	82.60	76.90	77.60
5403	NASDAQ	XOMA	Thu, Nov 7, 2013	87.80	88.60	80.00	80.40
5402	NASDAQ	XOMA	Wed, Nov 6, 2013	86.00	89.00	84.60	87.60
5401	NASDAQ	XOMA	Tue, Nov 5, 2013	86.00	87.00	84.20	85.80
5400	NASDAQ	XOMA	Mon, Nov 4, 2013	84.20	88.60	83.82	86.00
5399	NASDAQ	XOMA	Fri, Nov 1, 2013	90.00	91.40	83.00	84.20
5398	NASDAQ	XOMA	Thu, Oct 31, 2013	92.00	93.40	87.60	90.20
5397	NASDAQ	XOMA	Wed, Oct 30, 2013	90.40	92.70	87.20	87.40
5396	NASDAQ	XOMA	Tue, Oct 29, 2013	92.60	94.40	88.80	89.80
5395	NASDAQ	XOMA	Mon, Oct 28, 2013	94.60	94.60	91.60	92.80
5394	NASDAQ	XOMA	Fri, Oct 25, 2013	97.00	97.20	92.00	94.20
5393	NASDAQ	XOMA	Thu, Oct 24, 2013	94.20	97.20	93.20	96.80
5392	NASDAQ	XOMA	Wed, Oct 23, 2013	92.20	95.60	91.80	93.60
5391	NASDAQ	XOMA	Tue, Oct 22, 2013	91.60	93.20	87.80	92.40
5390	NASDAQ	XOMA	Mon, Oct 21, 2013	95.20	95.20	90.20	90.60
5389	NASDAQ	XOMA	Fri, Oct 18, 2013	94.80	96.40	92.30	94.80
5388	NASDAQ	XOMA	Thu, Oct 17, 2013	93.00	98.20	91.40	96.30
5387	NASDAQ	XOMA	Wed, Oct 16, 2013	92.00	94.40	91.00	93.00
5386	NASDAQ	XOMA	Tue, Oct 15, 2013	95.60	95.60	90.40	90.80
5385	NASDAQ	XOMA	Mon, Oct 14, 2013	92.80	96.60	90.50	95.80
5384	NASDAQ	XOMA	Fri, Oct 11, 2013	93.60	97.20	90.70	93.40
5383	NASDAQ	XOMA	Thu, Oct 10, 2013	92.60	95.80	90.40	93.60
5382	NASDAQ	XOMA	Wed, Oct 9, 2013	96.60	97.40	87.00	88.80
5381	NASDAQ	XOMA	Tue, Oct 8, 2013	103.60	106.94	96.00	96.40
5380	NASDAQ	XOMA	Mon, Oct 7, 2013	106.60	109.20	103.40	103.60
5379	NASDAQ	XOMA	Fri, Oct 4, 2013	105.40	110.00	104.20	107.80
5378	NASDAQ	XOMA	Thu, Oct 3, 2013	108.00	110.80	102.60	104.60
5377	NASDAQ	XOMA	Wed, Oct 2, 2013	102.40	110.60	99.00	108.20
5376	NASDAQ	XOMA	Tue, Oct 1, 2013	90.00	104.00	89.40	103.20
5375	NASDAQ	XOMA	Mon, Sep 30, 2013	87.20	90.40	86.00	89.80
5374	NASDAQ	XOMA	Fri, Sep 27, 2013	87.60	89.00	87.60	88.20
5373	NASDAQ	XOMA	Thu, Sep 26, 2013	88.20	89.40	87.20	88.40
5372	NASDAQ	XOMA	Wed, Sep 25, 2013	90.20	90.40	87.80	88.00
5371	NASDAQ	XOMA	Tue, Sep 24, 2013	89.40	90.60	87.41	90.00
5370	NASDAQ	XOMA	Mon, Sep 23, 2013	90.80	91.00	85.85	89.20
5369	NASDAQ	XOMA	Fri, Sep 20, 2013	91.80	92.51	89.20	91.40
5368	NASDAQ	XOMA	Thu, Sep 19, 2013	92.00	92.80	89.80	91.80
5367	NASDAQ	XOMA	Wed, Sep 18, 2013	92.40	92.80	89.00	91.60
5366	NASDAQ	XOMA	Tue, Sep 17, 2013	91.00	93.20	88.20	92.60
5365	NASDAQ	XOMA	Mon, Sep 16, 2013	93.60	94.40	90.50	91.20
5364	NASDAQ	XOMA	Fri, Sep 13, 2013	92.40	93.20	90.20	92.00
5363	NASDAQ	XOMA	Thu, Sep 12, 2013	93.60	93.80	90.80	91.60
5362	NASDAQ	XOMA	Wed, Sep 11, 2013	97.20	97.40	93.00	94.00
5361	NASDAQ	XOMA	Tue, Sep 10, 2013	100.00	100.20	96.40	97.20
5360	NASDAQ	XOMA	Mon, Sep 9, 2013	95.20	99.00	92.80	98.80
5359	NASDAQ	XOMA	Fri, Sep 6, 2013	92.20	95.60	86.44	94.20
5358	NASDAQ	XOMA	Thu, Sep 5, 2013	93.20	95.20	91.00	91.80
5357	NASDAQ	XOMA	Wed, Sep 4, 2013	93.20	94.30	91.80	92.80
5356	NASDAQ	XOMA	Tue, Sep 3, 2013	95.20	95.20	91.80	92.80
5355	NASDAQ	XOMA	Fri, Aug 30, 2013	95.60	98.00	92.40	93.40
5354	NASDAQ	XOMA	Thu, Aug 29, 2013	96.40	101.80	92.80	95.20
5353	NASDAQ	XOMA	Wed, Aug 28, 2013	87.60	97.00	87.60	95.40
5352	NASDAQ	XOMA	Tue, Aug 27, 2013	93.60	94.40	85.80	86.20
5351	NASDAQ	XOMA	Mon, Aug 26, 2013	89.20	96.00	88.20	93.80
5350	NASDAQ	XOMA	Fri, Aug 23, 2013	90.00	90.00	87.80	88.40
5349	NASDAQ	XOMA	Thu, Aug 22, 2013	81.40	90.80	81.40	90.00
5348	NASDAQ	XOMA	Wed, Aug 21, 2013	80.80	81.60	78.00	80.40
5347	NASDAQ	XOMA	Tue, Aug 20, 2013	76.40	84.40	75.80	81.40
5346	NASDAQ	XOMA	Mon, Aug 19, 2013	78.00	78.80	72.40	72.40
5345	NASDAQ	XOMA	Fri, Aug 16, 2013	77.80	78.80	77.40	78.20
5344	NASDAQ	XOMA	Thu, Aug 15, 2013	77.20	80.80	77.00	78.60
5343	NASDAQ	XOMA	Wed, Aug 14, 2013	80.20	80.80	78.40	79.80
5342	NASDAQ	XOMA	Tue, Aug 13, 2013	81.40	85.00	79.98	80.00
5341	NASDAQ	XOMA	Mon, Aug 12, 2013	80.00	82.80	77.40	77.40
5340	NASDAQ	XOMA	Fri, Aug 9, 2013	83.40	84.20	80.00	80.40
5339	NASDAQ	XOMA	Thu, Aug 8, 2013	98.00	100.60	82.60	83.40
5338	NASDAQ	XOMA	Wed, Aug 7, 2013	104.60	106.40	100.80	106.00
5337	NASDAQ	XOMA	Tue, Aug 6, 2013	106.00	107.40	104.00	105.00
5336	NASDAQ	XOMA	Mon, Aug 5, 2013	107.20	108.40	105.60	106.60
5335	NASDAQ	XOMA	Fri, Aug 2, 2013	104.60	109.00	103.80	107.80
5334	NASDAQ	XOMA	Thu, Aug 1, 2013	109.80	110.00	105.00	106.20
5333	NASDAQ	XOMA	Wed, Jul 31, 2013	108.20	110.20	108.00	108.60
5332	NASDAQ	XOMA	Tue, Jul 30, 2013	108.20	110.40	105.90	108.00
5331	NASDAQ	XOMA	Mon, Jul 29, 2013	105.00	110.60	104.20	108.20
5330	NASDAQ	XOMA	Fri, Jul 26, 2013	104.00	105.80	102.20	104.80
5329	NASDAQ	XOMA	Thu, Jul 25, 2013	101.00	107.00	99.20	104.80
5328	NASDAQ	XOMA	Wed, Jul 24, 2013	104.60	106.78	100.20	100.40
5327	NASDAQ	XOMA	Tue, Jul 23, 2013	99.80	106.60	98.20	101.60
5326	NASDAQ	XOMA	Mon, Jul 22, 2013	96.40	100.20	96.20	99.20
5325	NASDAQ	XOMA	Fri, Jul 19, 2013	93.00	98.60	93.00	97.20
5324	NASDAQ	XOMA	Thu, Jul 18, 2013	93.40	97.60	92.20	94.40
5323	NASDAQ	XOMA	Wed, Jul 17, 2013	94.20	95.60	92.40	93.40
5322	NASDAQ	XOMA	Tue, Jul 16, 2013	94.80	96.00	88.40	94.20
5321	NASDAQ	XOMA	Mon, Jul 15, 2013	94.00	102.00	91.20	94.80
5320	NASDAQ	XOMA	Fri, Jul 12, 2013	78.20	91.00	78.00	90.60
5319	NASDAQ	XOMA	Thu, Jul 11, 2013	78.20	78.80	77.00	78.60
5318	NASDAQ	XOMA	Wed, Jul 10, 2013	78.20	78.40	76.40	77.40
5317	NASDAQ	XOMA	Tue, Jul 9, 2013	77.20	80.60	75.40	78.60
5316	NASDAQ	XOMA	Mon, Jul 8, 2013	79.00	79.60	76.40	77.00
5315	NASDAQ	XOMA	Fri, Jul 5, 2013	79.00	79.00	76.20	78.60
5314	NASDAQ	XOMA	Wed, Jul 3, 2013	72.60	77.80	72.60	77.20
5313	NASDAQ	XOMA	Tue, Jul 2, 2013	73.40	74.80	72.80	73.60
5312	NASDAQ	XOMA	Mon, Jul 1, 2013	72.20	75.60	72.20	73.40
5311	NASDAQ	XOMA	Fri, Jun 28, 2013	71.80	73.80	69.90	72.60
5310	NASDAQ	XOMA	Thu, Jun 27, 2013	73.20	74.20	69.20	71.80
5309	NASDAQ	XOMA	Wed, Jun 26, 2013	69.60	74.50	69.40	72.80
5308	NASDAQ	XOMA	Tue, Jun 25, 2013	67.40	70.10	67.20	69.00
5307	NASDAQ	XOMA	Mon, Jun 24, 2013	71.00	71.39	66.20	66.60
5306	NASDAQ	XOMA	Fri, Jun 21, 2013	70.40	72.20	67.70	71.62
5305	NASDAQ	XOMA	Thu, Jun 20, 2013	72.40	74.00	70.00	70.00
5304	NASDAQ	XOMA	Wed, Jun 19, 2013	76.80	77.60	72.00	72.80
5303	NASDAQ	XOMA	Tue, Jun 18, 2013	77.00	79.60	76.24	76.80
5302	NASDAQ	XOMA	Mon, Jun 17, 2013	81.40	82.20	76.50	77.00
5301	NASDAQ	XOMA	Fri, Jun 14, 2013	81.40	81.80	79.80	80.00
5300	NASDAQ	XOMA	Thu, Jun 13, 2013	80.20	81.60	79.40	81.20
5299	NASDAQ	XOMA	Wed, Jun 12, 2013	82.60	84.00	79.00	80.20
5298	NASDAQ	XOMA	Tue, Jun 11, 2013	80.40	83.00	79.00	82.00
5297	NASDAQ	XOMA	Mon, Jun 10, 2013	82.80	83.20	80.20	81.80
5296	NASDAQ	XOMA	Fri, Jun 7, 2013	82.60	83.20	80.00	82.40
5295	NASDAQ	XOMA	Thu, Jun 6, 2013	81.40	82.40	79.20	81.60
5294	NASDAQ	XOMA	Wed, Jun 5, 2013	81.40	82.80	80.15	81.60
5293	NASDAQ	XOMA	Tue, Jun 4, 2013	84.00	84.30	79.00	81.80
5292	NASDAQ	XOMA	Mon, Jun 3, 2013	84.20	85.60	81.40	83.60
5291	NASDAQ	XOMA	Fri, May 31, 2013	84.00	84.60	83.40	83.80
5290	NASDAQ	XOMA	Thu, May 30, 2013	82.60	86.00	82.60	84.60
5289	NASDAQ	XOMA	Wed, May 29, 2013	83.20	85.00	81.60	82.40
5288	NASDAQ	XOMA	Tue, May 28, 2013	82.40	87.20	82.40	84.20
5287	NASDAQ	XOMA	Fri, May 24, 2013	82.00	82.60	79.50	81.80
5286	NASDAQ	XOMA	Thu, May 23, 2013	78.00	82.62	75.40	82.60
5285	NASDAQ	XOMA	Wed, May 22, 2013	83.60	85.80	77.20	79.20
5284	NASDAQ	XOMA	Tue, May 21, 2013	84.00	85.80	82.80	83.60
5283	NASDAQ	XOMA	Mon, May 20, 2013	84.00	86.60	82.40	83.20
5282	NASDAQ	XOMA	Fri, May 17, 2013	84.60	84.80	83.00	84.40
5281	NASDAQ	XOMA	Thu, May 16, 2013	84.40	85.00	82.20	84.20
5280	NASDAQ	XOMA	Wed, May 15, 2013	83.20	86.40	81.60	84.40
5279	NASDAQ	XOMA	Tue, May 14, 2013	86.40	88.00	81.60	83.60
5278	NASDAQ	XOMA	Mon, May 13, 2013	80.40	86.80	79.40	86.00
5277	NASDAQ	XOMA	Fri, May 10, 2013	78.00	83.40	76.20	79.40
5276	NASDAQ	XOMA	Thu, May 9, 2013	71.60	81.60	69.40	76.60
5275	NASDAQ	XOMA	Wed, May 8, 2013	63.60	63.60	60.40	62.60
5274	NASDAQ	XOMA	Tue, May 7, 2013	65.60	66.80	63.10	64.20
5273	NASDAQ	XOMA	Mon, May 6, 2013	67.00	67.60	64.80	65.60
5272	NASDAQ	XOMA	Fri, May 3, 2013	66.60	68.80	66.20	67.00
5271	NASDAQ	XOMA	Thu, May 2, 2013	65.00	67.20	65.00	65.60
5270	NASDAQ	XOMA	Wed, May 1, 2013	69.80	69.80	64.40	64.60
5269	NASDAQ	XOMA	Tue, Apr 30, 2013	69.40	70.40	68.80	70.00
5268	NASDAQ	XOMA	Mon, Apr 29, 2013	70.00	70.00	67.80	69.80
5267	NASDAQ	XOMA	Fri, Apr 26, 2013	68.80	69.80	67.00	69.40
5266	NASDAQ	XOMA	Thu, Apr 25, 2013	68.80	70.20	67.80	69.00
5265	NASDAQ	XOMA	Wed, Apr 24, 2013	69.40	69.80	67.40	69.20
5264	NASDAQ	XOMA	Tue, Apr 23, 2013	68.20	71.10	67.60	69.60
5263	NASDAQ	XOMA	Mon, Apr 22, 2013	68.40	69.00	67.20	67.20
5262	NASDAQ	XOMA	Fri, Apr 19, 2013	64.40	68.60	64.40	68.60
5261	NASDAQ	XOMA	Thu, Apr 18, 2013	66.60	67.60	64.20	64.80
5260	NASDAQ	XOMA	Wed, Apr 17, 2013	69.80	69.80	64.20	66.60
5259	NASDAQ	XOMA	Tue, Apr 16, 2013	69.00	71.00	66.60	70.80
5258	NASDAQ	XOMA	Mon, Apr 15, 2013	71.00	71.00	68.40	68.40
5257	NASDAQ	XOMA	Fri, Apr 12, 2013	70.20	72.00	69.20	71.40
5256	NASDAQ	XOMA	Thu, Apr 11, 2013	69.80	71.80	68.80	70.60
5255	NASDAQ	XOMA	Wed, Apr 10, 2013	70.00	72.40	67.60	69.60
5254	NASDAQ	XOMA	Tue, Apr 9, 2013	69.80	71.40	68.20	69.80
5253	NASDAQ	XOMA	Mon, Apr 8, 2013	68.80	69.80	66.40	69.80
5252	NASDAQ	XOMA	Fri, Apr 5, 2013	68.20	69.00	66.80	68.00
5251	NASDAQ	XOMA	Thu, Apr 4, 2013	66.80	69.40	66.60	69.40
5250	NASDAQ	XOMA	Wed, Apr 3, 2013	67.80	68.60	65.80	66.40
5249	NASDAQ	XOMA	Tue, Apr 2, 2013	66.80	69.40	66.70	67.70
5248	NASDAQ	XOMA	Mon, Apr 1, 2013	70.20	71.40	65.80	66.60
5247	NASDAQ	XOMA	Thu, Mar 28, 2013	70.20	71.40	69.40	69.80
5246	NASDAQ	XOMA	Wed, Mar 27, 2013	68.20	70.20	67.20	69.80
5245	NASDAQ	XOMA	Tue, Mar 26, 2013	71.80	73.20	67.00	69.00
5244	NASDAQ	XOMA	Mon, Mar 25, 2013	71.00	73.40	70.20	71.00
5243	NASDAQ	XOMA	Fri, Mar 22, 2013	68.20	71.60	68.20	70.00
5242	NASDAQ	XOMA	Thu, Mar 21, 2013	67.80	69.20	66.80	68.20
5241	NASDAQ	XOMA	Wed, Mar 20, 2013	67.20	68.40	66.40	68.20
5240	NASDAQ	XOMA	Tue, Mar 19, 2013	65.80	68.60	65.80	67.40
5239	NASDAQ	XOMA	Mon, Mar 18, 2013	65.00	66.80	63.20	66.20
5238	NASDAQ	XOMA	Fri, Mar 15, 2013	66.00	68.00	65.40	66.00
5237	NASDAQ	XOMA	Thu, Mar 14, 2013	63.60	66.60	63.40	66.20
5236	NASDAQ	XOMA	Wed, Mar 13, 2013	62.40	63.60	60.02	63.60
5235	NASDAQ	XOMA	Tue, Mar 12, 2013	60.80	61.80	58.60	60.60
5234	NASDAQ	XOMA	Mon, Mar 11, 2013	59.80	60.80	58.80	60.60
5233	NASDAQ	XOMA	Fri, Mar 8, 2013	60.20	60.60	59.00	60.20
5232	NASDAQ	XOMA	Thu, Mar 7, 2013	59.00	60.00	58.28	59.60
5231	NASDAQ	XOMA	Wed, Mar 6, 2013	59.00	60.00	57.80	59.00
5230	NASDAQ	XOMA	Tue, Mar 5, 2013	57.20	58.60	56.90	58.60
5229	NASDAQ	XOMA	Mon, Mar 4, 2013	54.60	57.00	54.60	57.00
5228	NASDAQ	XOMA	Fri, Mar 1, 2013	53.00	55.80	52.40	55.80
5227	NASDAQ	XOMA	Thu, Feb 28, 2013	50.40	54.60	50.40	54.30
5226	NASDAQ	XOMA	Wed, Feb 27, 2013	50.40	51.40	49.20	50.20
5225	NASDAQ	XOMA	Tue, Feb 26, 2013	50.40	52.40	50.00	50.60
5224	NASDAQ	XOMA	Mon, Feb 25, 2013	51.80	52.30	50.00	50.20
5223	NASDAQ	XOMA	Fri, Feb 22, 2013	52.40	53.40	50.80	51.60
5222	NASDAQ	XOMA	Thu, Feb 21, 2013	52.40	53.60	50.20	52.40
5221	NASDAQ	XOMA	Wed, Feb 20, 2013	54.00	54.60	52.20	52.20
5220	NASDAQ	XOMA	Tue, Feb 19, 2013	54.20	54.40	52.80	54.00
5219	NASDAQ	XOMA	Fri, Feb 15, 2013	54.40	54.40	53.00	53.80
5218	NASDAQ	XOMA	Thu, Feb 14, 2013	54.80	55.30	53.70	54.00
5217	NASDAQ	XOMA	Wed, Feb 13, 2013	54.40	55.20	53.40	55.00
5216	NASDAQ	XOMA	Tue, Feb 12, 2013	54.20	54.60	52.80	54.40
5215	NASDAQ	XOMA	Mon, Feb 11, 2013	54.40	55.00	53.60	54.20
5214	NASDAQ	XOMA	Fri, Feb 8, 2013	55.40	55.40	53.40	54.60
5213	NASDAQ	XOMA	Thu, Feb 7, 2013	56.40	56.40	55.20	55.40
5212	NASDAQ	XOMA	Wed, Feb 6, 2013	56.20	56.60	54.70	56.60
5211	NASDAQ	XOMA	Tue, Feb 5, 2013	53.80	56.60	52.60	56.60
5210	NASDAQ	XOMA	Mon, Feb 4, 2013	53.20	54.00	51.80	53.60
5209	NASDAQ	XOMA	Fri, Feb 1, 2013	54.20	54.20	52.40	54.00
5208	NASDAQ	XOMA	Thu, Jan 31, 2013	51.20	54.20	50.80	53.80
5207	NASDAQ	XOMA	Wed, Jan 30, 2013	53.20	53.20	50.80	51.60
5206	NASDAQ	XOMA	Tue, Jan 29, 2013	54.20	54.40	52.80	53.60
5205	NASDAQ	XOMA	Mon, Jan 28, 2013	53.80	54.40	53.30	54.20
5204	NASDAQ	XOMA	Fri, Jan 25, 2013	54.20	54.50	52.80	53.80
5203	NASDAQ	XOMA	Thu, Jan 24, 2013	54.20	54.80	52.80	54.00
5202	NASDAQ	XOMA	Wed, Jan 23, 2013	53.00	54.60	52.40	54.60
5201	NASDAQ	XOMA	Tue, Jan 22, 2013	53.00	53.20	52.00	53.20
5200	NASDAQ	XOMA	Fri, Jan 18, 2013	54.80	54.80	52.80	53.20
5199	NASDAQ	XOMA	Thu, Jan 17, 2013	55.40	55.40	54.00	54.60
5198	NASDAQ	XOMA	Wed, Jan 16, 2013	56.40	56.60	54.00	55.00
5197	NASDAQ	XOMA	Tue, Jan 15, 2013	55.80	56.80	55.40	56.40
5196	NASDAQ	XOMA	Mon, Jan 14, 2013	56.60	57.80	55.90	56.20
5195	NASDAQ	XOMA	Fri, Jan 11, 2013	57.40	58.00	55.40	56.60
5194	NASDAQ	XOMA	Thu, Jan 10, 2013	59.40	59.60	55.60	57.00
5193	NASDAQ	XOMA	Wed, Jan 9, 2013	59.60	59.60	57.40	59.20
5192	NASDAQ	XOMA	Tue, Jan 8, 2013	58.00	60.00	57.60	59.20
5191	NASDAQ	XOMA	Mon, Jan 7, 2013	55.00	58.00	54.00	57.80
5190	NASDAQ	XOMA	Fri, Jan 4, 2013	55.80	55.80	53.40	54.90
5189	NASDAQ	XOMA	Thu, Jan 3, 2013	52.00	55.20	51.80	54.40
5188	NASDAQ	XOMA	Wed, Jan 2, 2013	49.00	52.40	48.60	51.80
5187	NASDAQ	XOMA	Mon, Dec 31, 2012	47.40	48.80	47.40	48.00
5186	NASDAQ	XOMA	Fri, Dec 28, 2012	47.80	48.60	47.40	47.65
5185	NASDAQ	XOMA	Thu, Dec 27, 2012	48.60	49.80	48.00	48.00
5184	NASDAQ	XOMA	Wed, Dec 26, 2012	50.20	50.20	48.60	48.80
5183	NASDAQ	XOMA	Mon, Dec 24, 2012	50.80	50.90	49.40	50.00
5182	NASDAQ	XOMA	Fri, Dec 21, 2012	52.20	53.20	50.60	51.00
5181	NASDAQ	XOMA	Thu, Dec 20, 2012	52.60	53.00	51.40	52.60
5180	NASDAQ	XOMA	Wed, Dec 19, 2012	54.00	54.60	52.50	52.60
5179	NASDAQ	XOMA	Tue, Dec 18, 2012	53.20	53.80	51.40	53.40
5178	NASDAQ	XOMA	Mon, Dec 17, 2012	52.80	53.40	51.80	53.00
5177	NASDAQ	XOMA	Fri, Dec 14, 2012	52.80	53.60	52.20	52.40
5176	NASDAQ	XOMA	Thu, Dec 13, 2012	54.40	54.80	53.00	53.20
5175	NASDAQ	XOMA	Wed, Dec 12, 2012	55.40	56.00	54.00	54.40
5174	NASDAQ	XOMA	Tue, Dec 11, 2012	55.40	55.40	54.00	55.00
5173	NASDAQ	XOMA	Mon, Dec 10, 2012	56.00	56.00	54.00	55.00
5172	NASDAQ	XOMA	Fri, Dec 7, 2012	56.00	57.60	55.60	56.00
5171	NASDAQ	XOMA	Thu, Dec 6, 2012	58.80	58.80	55.00	55.80
5170	NASDAQ	XOMA	Wed, Dec 5, 2012	60.20	60.20	57.60	59.00
5169	NASDAQ	XOMA	Tue, Dec 4, 2012	59.60	60.60	58.40	59.60
5168	NASDAQ	XOMA	Mon, Dec 3, 2012	61.00	61.60	59.40	59.80
5167	NASDAQ	XOMA	Fri, Nov 30, 2012	61.60	62.00	59.40	61.00
5166	NASDAQ	XOMA	Thu, Nov 29, 2012	60.20	61.20	58.20	60.20
5165	NASDAQ	XOMA	Wed, Nov 28, 2012	57.40	59.60	57.00	59.40
5164	NASDAQ	XOMA	Tue, Nov 27, 2012	59.20	59.80	57.00	57.20
5163	NASDAQ	XOMA	Mon, Nov 26, 2012	56.20	60.20	56.20	59.60
5162	NASDAQ	XOMA	Fri, Nov 23, 2012	56.20	57.00	55.00	56.20
5161	NASDAQ	XOMA	Wed, Nov 21, 2012	56.80	58.00	54.80	55.80
5160	NASDAQ	XOMA	Tue, Nov 20, 2012	52.20	54.30	52.00	53.60
5159	NASDAQ	XOMA	Mon, Nov 19, 2012	52.60	53.40	51.20	52.20
5158	NASDAQ	XOMA	Fri, Nov 16, 2012	52.20	52.80	49.30	52.01
5157	NASDAQ	XOMA	Thu, Nov 15, 2012	52.80	53.00	51.00	52.40
5156	NASDAQ	XOMA	Wed, Nov 14, 2012	51.00	56.00	51.00	53.40
5155	NASDAQ	XOMA	Tue, Nov 13, 2012	55.60	56.80	54.00	55.20
5154	NASDAQ	XOMA	Mon, Nov 12, 2012	54.00	55.30	53.00	53.20
5153	NASDAQ	XOMA	Fri, Nov 9, 2012	52.60	53.80	51.80	53.60
5152	NASDAQ	XOMA	Thu, Nov 8, 2012	52.40	54.20	51.60	53.00
5151	NASDAQ	XOMA	Wed, Nov 7, 2012	54.20	54.90	52.80	53.00
5150	NASDAQ	XOMA	Tue, Nov 6, 2012	56.00	56.00	54.40	55.40
5149	NASDAQ	XOMA	Mon, Nov 5, 2012	54.60	55.40	53.60	55.00
5148	NASDAQ	XOMA	Fri, Nov 2, 2012	58.00	59.00	54.20	54.60
5147	NASDAQ	XOMA	Thu, Nov 1, 2012	55.20	58.50	55.00	56.40
5146	NASDAQ	XOMA	Wed, Oct 31, 2012	56.60	57.80	54.20	54.80
5145	NASDAQ	XOMA	Fri, Oct 26, 2012	56.40	58.20	56.00	56.20
5144	NASDAQ	XOMA	Thu, Oct 25, 2012	60.00	60.20	55.20	56.60
5143	NASDAQ	XOMA	Wed, Oct 24, 2012	60.20	61.60	58.80	59.80
5142	NASDAQ	XOMA	Tue, Oct 23, 2012	63.60	64.80	62.20	64.40
5141	NASDAQ	XOMA	Mon, Oct 22, 2012	64.00	64.60	63.20	64.40
5140	NASDAQ	XOMA	Fri, Oct 19, 2012	67.00	68.20	64.00	64.20
5139	NASDAQ	XOMA	Thu, Oct 18, 2012	68.00	68.80	67.20	67.60
5138	NASDAQ	XOMA	Wed, Oct 17, 2012	68.00	68.60	65.90	67.60
5137	NASDAQ	XOMA	Tue, Oct 16, 2012	66.40	67.80	64.90	67.60
5136	NASDAQ	XOMA	Mon, Oct 15, 2012	65.00	66.00	64.00	65.80
5135	NASDAQ	XOMA	Fri, Oct 12, 2012	66.40	66.60	64.80	65.00
5134	NASDAQ	XOMA	Thu, Oct 11, 2012	66.00	67.60	65.40	66.20
5133	NASDAQ	XOMA	Wed, Oct 10, 2012	70.20	70.20	64.60	65.80
5132	NASDAQ	XOMA	Tue, Oct 9, 2012	70.00	70.40	65.40	66.00
5131	NASDAQ	XOMA	Mon, Oct 8, 2012	72.20	72.60	69.20	70.20
5130	NASDAQ	XOMA	Fri, Oct 5, 2012	71.60	72.70	70.40	72.40
5129	NASDAQ	XOMA	Thu, Oct 4, 2012	73.40	73.51	70.60	71.60
5128	NASDAQ	XOMA	Wed, Oct 3, 2012	72.20	73.20	71.20	73.00
5127	NASDAQ	XOMA	Tue, Oct 2, 2012	73.20	74.10	71.00	71.80
5126	NASDAQ	XOMA	Mon, Oct 1, 2012	74.00	75.60	72.20	73.20
5125	NASDAQ	XOMA	Fri, Sep 28, 2012	74.40	76.20	73.40	73.80
5124	NASDAQ	XOMA	Thu, Sep 27, 2012	72.00	76.40	71.20	74.80
5123	NASDAQ	XOMA	Wed, Sep 26, 2012	76.20	76.20	70.00	70.60
5122	NASDAQ	XOMA	Tue, Sep 25, 2012	77.00	78.60	76.00	76.20
5121	NASDAQ	XOMA	Mon, Sep 24, 2012	76.20	78.00	74.00	76.80
5120	NASDAQ	XOMA	Fri, Sep 21, 2012	78.60	79.38	76.26	76.60
5119	NASDAQ	XOMA	Thu, Sep 20, 2012	76.80	80.00	76.60	77.80
5118	NASDAQ	XOMA	Wed, Sep 19, 2012	78.00	78.60	74.80	77.40
5117	NASDAQ	XOMA	Tue, Sep 18, 2012	76.60	80.60	76.40	78.00
5116	NASDAQ	XOMA	Mon, Sep 17, 2012	75.00	80.00	73.00	77.40
5115	NASDAQ	XOMA	Fri, Sep 14, 2012	72.00	75.80	72.00	75.20
5114	NASDAQ	XOMA	Thu, Sep 13, 2012	69.00	72.40	68.20	71.60
5113	NASDAQ	XOMA	Wed, Sep 12, 2012	68.60	69.60	67.80	69.00
5112	NASDAQ	XOMA	Tue, Sep 11, 2012	71.20	71.60	68.20	68.60
5111	NASDAQ	XOMA	Mon, Sep 10, 2012	71.40	72.60	70.62	71.40
5110	NASDAQ	XOMA	Fri, Sep 7, 2012	73.00	73.60	70.60	71.60
5109	NASDAQ	XOMA	Thu, Sep 6, 2012	69.40	73.00	69.40	72.40
5108	NASDAQ	XOMA	Wed, Sep 5, 2012	68.80	71.30	68.20	69.00
5107	NASDAQ	XOMA	Tue, Sep 4, 2012	69.20	69.40	67.60	69.20
5106	NASDAQ	XOMA	Fri, Aug 31, 2012	68.00	69.80	65.60	69.40
5105	NASDAQ	XOMA	Thu, Aug 30, 2012	69.60	69.60	65.40	67.80
5104	NASDAQ	XOMA	Wed, Aug 29, 2012	66.40	70.20	66.40	69.40
5103	NASDAQ	XOMA	Tue, Aug 28, 2012	63.60	67.40	63.20	66.20
5102	NASDAQ	XOMA	Mon, Aug 27, 2012	63.80	64.80	63.04	64.00
5101	NASDAQ	XOMA	Fri, Aug 24, 2012	61.20	64.00	60.00	63.80
5100	NASDAQ	XOMA	Thu, Aug 23, 2012	61.60	62.40	59.80	61.60
5099	NASDAQ	XOMA	Wed, Aug 22, 2012	63.00	66.00	62.00	64.20
5098	NASDAQ	XOMA	Tue, Aug 21, 2012	64.00	65.60	62.00	63.40
5097	NASDAQ	XOMA	Mon, Aug 20, 2012	64.80	64.80	62.80	64.00
5096	NASDAQ	XOMA	Fri, Aug 17, 2012	64.00	65.40	63.20	64.80
5095	NASDAQ	XOMA	Thu, Aug 16, 2012	64.20	64.80	62.40	64.20
5094	NASDAQ	XOMA	Wed, Aug 15, 2012	61.20	64.40	61.20	64.20
5093	NASDAQ	XOMA	Tue, Aug 14, 2012	63.20	63.60	60.60	61.20
5092	NASDAQ	XOMA	Mon, Aug 13, 2012	62.00	63.20	60.40	63.00
5091	NASDAQ	XOMA	Fri, Aug 10, 2012	63.60	63.60	61.20	62.40
5090	NASDAQ	XOMA	Thu, Aug 9, 2012	63.40	64.80	62.40	63.20
5089	NASDAQ	XOMA	Wed, Aug 8, 2012	62.80	66.00	60.40	63.60
5088	NASDAQ	XOMA	Tue, Aug 7, 2012	67.20	67.20	60.40	63.40
5087	NASDAQ	XOMA	Mon, Aug 6, 2012	66.20	67.00	63.20	65.60
5086	NASDAQ	XOMA	Fri, Aug 3, 2012	63.20	67.00	61.60	65.80
5085	NASDAQ	XOMA	Thu, Aug 2, 2012	65.00	65.60	60.20	62.40
5084	NASDAQ	XOMA	Wed, Aug 1, 2012	72.60	72.60	64.60	65.00
5083	NASDAQ	XOMA	Tue, Jul 31, 2012	73.40	75.80	69.40	72.60
5082	NASDAQ	XOMA	Mon, Jul 30, 2012	75.80	79.40	73.20	73.80
5081	NASDAQ	XOMA	Fri, Jul 27, 2012	72.80	78.00	72.60	76.00
5080	NASDAQ	XOMA	Thu, Jul 26, 2012	70.00	72.60	68.60	72.40
5079	NASDAQ	XOMA	Wed, Jul 25, 2012	70.60	71.00	68.60	69.50
5078	NASDAQ	XOMA	Tue, Jul 24, 2012	70.60	71.18	68.60	70.00
5077	NASDAQ	XOMA	Mon, Jul 23, 2012	71.60	71.80	68.64	70.20
5076	NASDAQ	XOMA	Fri, Jul 20, 2012	70.20	73.80	68.70	73.00
5075	NASDAQ	XOMA	Thu, Jul 19, 2012	74.20	74.60	70.00	70.60
5074	NASDAQ	XOMA	Wed, Jul 18, 2012	75.40	76.20	73.60	74.20
5073	NASDAQ	XOMA	Tue, Jul 17, 2012	74.80	76.20	73.20	75.20
5072	NASDAQ	XOMA	Mon, Jul 16, 2012	75.00	77.00	73.60	74.00
5071	NASDAQ	XOMA	Fri, Jul 13, 2012	76.20	77.00	74.80	75.80
5070	NASDAQ	XOMA	Thu, Jul 12, 2012	76.60	77.60	72.60	75.40
5069	NASDAQ	XOMA	Wed, Jul 11, 2012	80.20	80.80	76.40	79.00
5068	NASDAQ	XOMA	Tue, Jul 10, 2012	79.40	81.00	78.20	78.40
5067	NASDAQ	XOMA	Mon, Jul 9, 2012	76.60	81.20	75.00	78.00
5066	NASDAQ	XOMA	Fri, Jul 6, 2012	68.80	82.60	67.00	76.60
5065	NASDAQ	XOMA	Thu, Jul 5, 2012	68.80	69.60	65.60	69.00
5064	NASDAQ	XOMA	Tue, Jul 3, 2012	60.40	69.17	59.80	68.80
5063	NASDAQ	XOMA	Mon, Jul 2, 2012	60.20	61.00	58.20	60.00
5062	NASDAQ	XOMA	Fri, Jun 29, 2012	59.80	61.00	58.20	59.60
5061	NASDAQ	XOMA	Thu, Jun 28, 2012	61.80	64.80	56.40	58.00
5060	NASDAQ	XOMA	Wed, Jun 27, 2012	55.80	60.60	55.00	60.60
5059	NASDAQ	XOMA	Tue, Jun 26, 2012	54.80	57.40	54.80	55.40
5058	NASDAQ	XOMA	Mon, Jun 25, 2012	52.80	55.80	51.80	54.90
5057	NASDAQ	XOMA	Fri, Jun 22, 2012	52.80	54.60	52.40	53.20
5056	NASDAQ	XOMA	Thu, Jun 21, 2012	54.00	54.60	52.00	53.20
5055	NASDAQ	XOMA	Wed, Jun 20, 2012	53.60	54.80	53.00	54.00
5054	NASDAQ	XOMA	Tue, Jun 19, 2012	53.60	55.00	53.58	53.60
5053	NASDAQ	XOMA	Mon, Jun 18, 2012	53.00	54.80	51.80	53.40
5052	NASDAQ	XOMA	Fri, Jun 15, 2012	52.60	53.60	51.80	53.20
5051	NASDAQ	XOMA	Thu, Jun 14, 2012	51.00	53.80	50.60	53.20
5050	NASDAQ	XOMA	Wed, Jun 13, 2012	48.80	51.40	48.40	50.80
5049	NASDAQ	XOMA	Tue, Jun 12, 2012	50.20	51.40	48.10	49.40
5048	NASDAQ	XOMA	Mon, Jun 11, 2012	53.80	54.60	50.20	50.40
5047	NASDAQ	XOMA	Fri, Jun 8, 2012	47.20	54.00	46.80	52.80
5046	NASDAQ	XOMA	Thu, Jun 7, 2012	48.60	49.00	47.26	48.00
5045	NASDAQ	XOMA	Wed, Jun 6, 2012	46.60	48.40	45.20	48.20
5044	NASDAQ	XOMA	Tue, Jun 5, 2012	45.60	46.40	45.00	46.00
5043	NASDAQ	XOMA	Mon, Jun 4, 2012	47.80	47.80	45.60	45.80
5042	NASDAQ	XOMA	Fri, Jun 1, 2012	46.40	48.00	46.00	47.20
5041	NASDAQ	XOMA	Thu, May 31, 2012	46.40	48.40	45.80	47.80
5040	NASDAQ	XOMA	Wed, May 30, 2012	49.40	50.00	47.80	48.20
5039	NASDAQ	XOMA	Tue, May 29, 2012	47.00	50.60	46.80	50.00
5038	NASDAQ	XOMA	Fri, May 25, 2012	47.40	47.60	46.20	47.60
5037	NASDAQ	XOMA	Thu, May 24, 2012	48.20	48.20	46.80	47.20
5036	NASDAQ	XOMA	Wed, May 23, 2012	47.80	48.00	45.60	47.80
5035	NASDAQ	XOMA	Tue, May 22, 2012	48.20	49.20	47.40	48.20
5034	NASDAQ	XOMA	Mon, May 21, 2012	47.20	48.40	44.40	48.40
5033	NASDAQ	XOMA	Fri, May 18, 2012	47.80	48.20	46.80	47.40
5032	NASDAQ	XOMA	Thu, May 17, 2012	47.80	49.20	46.40	48.40
5031	NASDAQ	XOMA	Wed, May 16, 2012	50.00	50.60	47.20	48.20
5030	NASDAQ	XOMA	Tue, May 15, 2012	51.40	52.00	49.40	50.40
5029	NASDAQ	XOMA	Mon, May 14, 2012	54.20	55.80	51.80	51.80
5028	NASDAQ	XOMA	Fri, May 11, 2012	49.00	53.40	48.20	52.40
5027	NASDAQ	XOMA	Thu, May 10, 2012	55.00	55.20	49.20	49.40
5026	NASDAQ	XOMA	Wed, May 9, 2012	61.20	61.20	52.00	54.60
5025	NASDAQ	XOMA	Tue, May 8, 2012	60.80	62.00	59.20	62.00
5024	NASDAQ	XOMA	Mon, May 7, 2012	59.80	62.80	59.00	61.20
5023	NASDAQ	XOMA	Fri, May 4, 2012	59.80	62.40	58.60	60.20
5022	NASDAQ	XOMA	Thu, May 3, 2012	61.00	61.00	58.40	60.80
5021	NASDAQ	XOMA	Wed, May 2, 2012	58.60	61.00	57.80	60.40
5020	NASDAQ	XOMA	Tue, May 1, 2012	58.60	60.60	56.20	58.80
5019	NASDAQ	XOMA	Mon, Apr 30, 2012	57.80	60.40	57.40	57.80
5018	NASDAQ	XOMA	Fri, Apr 27, 2012	54.60	56.40	53.60	55.60
5017	NASDAQ	XOMA	Thu, Apr 26, 2012	55.80	56.20	54.80	55.20
5016	NASDAQ	XOMA	Wed, Apr 25, 2012	57.00	57.40	55.20	56.00
5015	NASDAQ	XOMA	Tue, Apr 24, 2012	54.40	57.00	53.60	56.60
5014	NASDAQ	XOMA	Mon, Apr 23, 2012	55.40	55.60	52.00	54.80
5013	NASDAQ	XOMA	Fri, Apr 20, 2012	55.60	57.80	55.40	55.80
5012	NASDAQ	XOMA	Thu, Apr 19, 2012	52.00	56.40	52.00	55.60
5011	NASDAQ	XOMA	Wed, Apr 18, 2012	51.80	52.40	51.00	52.00
5010	NASDAQ	XOMA	Tue, Apr 17, 2012	51.40	52.80	51.20	52.00
5009	NASDAQ	XOMA	Mon, Apr 16, 2012	54.00	54.80	51.00	51.40
5008	NASDAQ	XOMA	Fri, Apr 13, 2012	54.00	54.80	52.20	54.00
5007	NASDAQ	XOMA	Thu, Apr 12, 2012	52.60	54.60	51.00	54.00
5006	NASDAQ	XOMA	Wed, Apr 11, 2012	51.80	53.60	50.70	52.40
5005	NASDAQ	XOMA	Tue, Apr 10, 2012	53.00	53.00	48.40	50.00
5004	NASDAQ	XOMA	Mon, Apr 9, 2012	52.80	54.00	51.80	53.00
5003	NASDAQ	XOMA	Thu, Apr 5, 2012	53.60	55.80	52.20	55.80
5002	NASDAQ	XOMA	Wed, Apr 4, 2012	55.00	55.00	51.91	54.10
5001	NASDAQ	XOMA	Tue, Apr 3, 2012	55.20	56.20	53.20	55.00
5000	NASDAQ	XOMA	Mon, Apr 2, 2012	55.20	57.40	53.00	55.20
4999	NASDAQ	XOMA	Fri, Mar 30, 2012	55.00	56.20	54.00	55.40
4998	NASDAQ	XOMA	Thu, Mar 29, 2012	51.80	54.20	50.40	53.60
4997	NASDAQ	XOMA	Wed, Mar 28, 2012	54.60	55.60	50.60	51.80
4996	NASDAQ	XOMA	Tue, Mar 27, 2012	49.80	58.60	48.00	54.60
4995	NASDAQ	XOMA	Mon, Mar 26, 2012	44.40	48.20	44.00	47.40
4994	NASDAQ	XOMA	Fri, Mar 23, 2012	44.40	45.40	43.80	43.80
4993	NASDAQ	XOMA	Thu, Mar 22, 2012	46.80	46.80	43.60	44.40
4992	NASDAQ	XOMA	Wed, Mar 21, 2012	45.80	47.40	45.60	46.80
4991	NASDAQ	XOMA	Tue, Mar 20, 2012	48.00	48.20	44.00	46.40
4990	NASDAQ	XOMA	Mon, Mar 19, 2012	48.00	49.80	46.20	47.00
4989	NASDAQ	XOMA	Fri, Mar 16, 2012	41.00	47.80	41.00	46.00
4988	NASDAQ	XOMA	Thu, Mar 15, 2012	38.60	43.60	38.00	42.40
4987	NASDAQ	XOMA	Wed, Mar 14, 2012	40.00	40.80	37.80	39.20
4986	NASDAQ	XOMA	Tue, Mar 13, 2012	37.40	39.00	36.40	37.60
4985	NASDAQ	XOMA	Mon, Mar 12, 2012	37.40	37.40	35.80	37.00
4984	NASDAQ	XOMA	Fri, Mar 9, 2012	37.00	38.60	35.40	37.20
4983	NASDAQ	XOMA	Thu, Mar 8, 2012	39.20	41.00	36.80	37.00
4982	NASDAQ	XOMA	Wed, Mar 7, 2012	36.80	37.00	32.80	37.00
4981	NASDAQ	XOMA	Tue, Mar 6, 2012	32.00	39.00	31.20	37.40
4980	NASDAQ	XOMA	Mon, Mar 5, 2012	30.00	30.00	29.00	29.00
4979	NASDAQ	XOMA	Fri, Mar 2, 2012	30.20	30.60	30.00	30.00
4978	NASDAQ	XOMA	Thu, Mar 1, 2012	30.40	31.20	30.20	30.20
4977	NASDAQ	XOMA	Wed, Feb 29, 2012	31.20	31.37	30.20	30.20
4976	NASDAQ	XOMA	Tue, Feb 28, 2012	32.40	32.40	30.20	31.20
4975	NASDAQ	XOMA	Mon, Feb 27, 2012	29.80	31.00	28.80	31.00
4974	NASDAQ	XOMA	Fri, Feb 24, 2012	30.00	30.00	29.60	29.60
4973	NASDAQ	XOMA	Thu, Feb 23, 2012	28.60	30.80	28.42	30.00
4972	NASDAQ	XOMA	Wed, Feb 22, 2012	30.00	30.00	27.00	28.80
4971	NASDAQ	XOMA	Tue, Feb 21, 2012	31.00	31.20	30.00	30.00
4970	NASDAQ	XOMA	Fri, Feb 17, 2012	31.00	31.40	30.60	31.00
4969	NASDAQ	XOMA	Thu, Feb 16, 2012	31.20	31.40	30.80	31.40
4968	NASDAQ	XOMA	Wed, Feb 15, 2012	30.20	31.20	30.20	31.00
4967	NASDAQ	XOMA	Tue, Feb 14, 2012	31.60	31.60	30.00	30.00
4966	NASDAQ	XOMA	Mon, Feb 13, 2012	32.60	32.60	30.80	31.20
4965	NASDAQ	XOMA	Fri, Feb 10, 2012	32.00	32.00	30.40	30.60
4964	NASDAQ	XOMA	Thu, Feb 9, 2012	32.00	32.40	31.00	31.80
4963	NASDAQ	XOMA	Wed, Feb 8, 2012	30.80	32.60	30.80	31.60
4962	NASDAQ	XOMA	Tue, Feb 7, 2012	33.60	34.80	30.20	30.60
4961	NASDAQ	XOMA	Mon, Feb 6, 2012	27.00	33.80	27.00	32.60
4960	NASDAQ	XOMA	Fri, Feb 3, 2012	27.40	27.60	26.20	26.80
4959	NASDAQ	XOMA	Thu, Feb 2, 2012	27.60	28.20	26.60	26.80
4958	NASDAQ	XOMA	Wed, Feb 1, 2012	28.20	29.40	28.00	28.40
4957	NASDAQ	XOMA	Tue, Jan 31, 2012	28.20	28.80	27.80	27.80
4956	NASDAQ	XOMA	Mon, Jan 30, 2012	28.00	28.40	27.40	27.80
4955	NASDAQ	XOMA	Fri, Jan 27, 2012	28.00	28.40	26.80	27.80
4954	NASDAQ	XOMA	Thu, Jan 26, 2012	29.60	29.80	28.00	28.40
4953	NASDAQ	XOMA	Wed, Jan 25, 2012	31.00	31.80	29.00	29.40
4952	NASDAQ	XOMA	Tue, Jan 24, 2012	33.20	33.20	31.20	31.40
4951	NASDAQ	XOMA	Mon, Jan 23, 2012	33.00	33.80	32.60	32.80
4950	NASDAQ	XOMA	Fri, Jan 20, 2012	32.20	33.40	32.20	33.20
4949	NASDAQ	XOMA	Thu, Jan 19, 2012	33.80	34.20	32.20	33.00
4948	NASDAQ	XOMA	Wed, Jan 18, 2012	35.80	37.80	33.40	34.00
4947	NASDAQ	XOMA	Tue, Jan 17, 2012	34.40	34.80	32.40	33.60
4946	NASDAQ	XOMA	Fri, Jan 13, 2012	36.80	36.80	32.00	34.40
4945	NASDAQ	XOMA	Thu, Jan 12, 2012	31.80	37.00	31.80	36.80
4944	NASDAQ	XOMA	Wed, Jan 11, 2012	28.20	32.40	28.00	31.40
4943	NASDAQ	XOMA	Tue, Jan 10, 2012	28.40	28.40	27.00	28.20
4942	NASDAQ	XOMA	Mon, Jan 9, 2012	25.40	28.40	25.40	27.80
4941	NASDAQ	XOMA	Fri, Jan 6, 2012	25.20	25.60	24.60	25.60
4940	NASDAQ	XOMA	Thu, Jan 5, 2012	24.20	27.60	22.80	25.00
4939	NASDAQ	XOMA	Wed, Jan 4, 2012	24.40	25.00	23.40	24.80
4938	NASDAQ	XOMA	Tue, Jan 3, 2012	22.40	25.80	22.40	25.00
4937	NASDAQ	XOMA	Fri, Dec 30, 2011	22.60	23.20	22.26	23.00
4936	NASDAQ	XOMA	Thu, Dec 29, 2011	22.40	23.40	22.20	22.80
4935	NASDAQ	XOMA	Wed, Dec 28, 2011	23.20	23.60	22.20	22.80
4934	NASDAQ	XOMA	Tue, Dec 27, 2011	24.40	25.20	22.60	23.20
4933	NASDAQ	XOMA	Fri, Dec 23, 2011	23.40	24.80	23.20	24.80
4932	NASDAQ	XOMA	Thu, Dec 22, 2011	24.40	24.60	23.00	23.80
4931	NASDAQ	XOMA	Wed, Dec 21, 2011	22.20	24.80	22.20	23.40
4930	NASDAQ	XOMA	Tue, Dec 20, 2011	22.00	23.20	20.80	22.20
4929	NASDAQ	XOMA	Mon, Dec 19, 2011	23.60	23.80	21.40	22.00
4928	NASDAQ	XOMA	Fri, Dec 16, 2011	24.40	25.60	22.60	23.00
4927	NASDAQ	XOMA	Thu, Dec 15, 2011	26.20	26.40	23.40	24.40
4926	NASDAQ	XOMA	Wed, Dec 14, 2011	28.40	28.80	24.00	25.20
4925	NASDAQ	XOMA	Tue, Dec 13, 2011	29.80	29.80	28.20	28.60
4924	NASDAQ	XOMA	Mon, Dec 12, 2011	29.00	30.00	29.00	29.60
4923	NASDAQ	XOMA	Fri, Dec 9, 2011	29.20	30.60	28.60	29.80
4922	NASDAQ	XOMA	Thu, Dec 8, 2011	30.00	30.20	28.60	29.00
4921	NASDAQ	XOMA	Wed, Dec 7, 2011	30.00	30.20	29.80	30.00
4920	NASDAQ	XOMA	Tue, Dec 6, 2011	30.20	31.00	29.80	30.20
4919	NASDAQ	XOMA	Mon, Dec 5, 2011	31.00	32.00	30.20	30.40
4918	NASDAQ	XOMA	Fri, Dec 2, 2011	30.20	30.80	29.40	29.60
4917	NASDAQ	XOMA	Thu, Dec 1, 2011	29.00	30.60	29.00	29.80
4916	NASDAQ	XOMA	Wed, Nov 30, 2011	30.60	31.40	29.00	29.00
4915	NASDAQ	XOMA	Tue, Nov 29, 2011	31.40	31.80	31.00	31.40
4914	NASDAQ	XOMA	Mon, Nov 28, 2011	31.40	32.60	31.40	31.80
4913	NASDAQ	XOMA	Fri, Nov 25, 2011	28.20	30.80	28.00	30.80
4912	NASDAQ	XOMA	Wed, Nov 23, 2011	28.20	28.40	27.20	27.60
4911	NASDAQ	XOMA	Tue, Nov 22, 2011	29.00	29.40	28.00	28.80
4910	NASDAQ	XOMA	Mon, Nov 21, 2011	30.00	30.00	28.40	29.40
4909	NASDAQ	XOMA	Fri, Nov 18, 2011	29.80	31.00	29.60	30.40
4908	NASDAQ	XOMA	Thu, Nov 17, 2011	30.40	31.00	29.60	30.00
4907	NASDAQ	XOMA	Wed, Nov 16, 2011	31.80	32.20	30.40	30.60
4906	NASDAQ	XOMA	Tue, Nov 15, 2011	32.00	32.60	31.20	31.80
4905	NASDAQ	XOMA	Mon, Nov 14, 2011	32.40	33.80	32.20	32.60
4904	NASDAQ	XOMA	Fri, Nov 11, 2011	32.00	32.60	31.20	31.60
4903	NASDAQ	XOMA	Thu, Nov 10, 2011	33.00	33.00	31.20	32.00
4902	NASDAQ	XOMA	Wed, Nov 9, 2011	32.20	32.80	31.20	31.20
4901	NASDAQ	XOMA	Tue, Nov 8, 2011	33.00	33.20	32.20	32.40
4900	NASDAQ	XOMA	Mon, Nov 7, 2011	33.00	33.40	32.60	33.00
4899	NASDAQ	XOMA	Fri, Nov 4, 2011	32.80	33.60	32.20	33.40
4898	NASDAQ	XOMA	Thu, Nov 3, 2011	33.60	33.80	32.20	32.80
4897	NASDAQ	XOMA	Wed, Nov 2, 2011	32.40	34.00	31.20	33.45
4896	NASDAQ	XOMA	Tue, Nov 1, 2011	32.60	32.80	31.40	31.60
4895	NASDAQ	XOMA	Mon, Oct 31, 2011	33.40	34.40	32.60	33.00
4894	NASDAQ	XOMA	Fri, Oct 28, 2011	33.80	34.60	33.40	34.20
4893	NASDAQ	XOMA	Thu, Oct 27, 2011	34.20	34.40	33.20	33.80
4892	NASDAQ	XOMA	Wed, Oct 26, 2011	34.20	35.20	33.20	33.60
4891	NASDAQ	XOMA	Tue, Oct 25, 2011	34.40	34.40	33.20	33.60
4890	NASDAQ	XOMA	Mon, Oct 24, 2011	33.40	34.40	33.00	34.40
4889	NASDAQ	XOMA	Fri, Oct 21, 2011	33.60	35.20	33.20	33.40
4888	NASDAQ	XOMA	Thu, Oct 20, 2011	34.00	34.40	33.00	33.60
4887	NASDAQ	XOMA	Wed, Oct 19, 2011	34.40	34.40	33.60	33.80
4886	NASDAQ	XOMA	Tue, Oct 18, 2011	33.40	34.40	33.00	34.00
4885	NASDAQ	XOMA	Mon, Oct 17, 2011	33.40	34.40	33.20	33.60
4884	NASDAQ	XOMA	Fri, Oct 14, 2011	34.60	34.80	33.40	33.40
4883	NASDAQ	XOMA	Thu, Oct 13, 2011	36.00	36.00	33.60	34.40
4882	NASDAQ	XOMA	Wed, Oct 12, 2011	36.00	36.00	33.00	34.40
4881	NASDAQ	XOMA	Tue, Oct 11, 2011	35.40	36.20	35.00	35.80
4880	NASDAQ	XOMA	Mon, Oct 10, 2011	35.00	36.80	34.00	36.00
4879	NASDAQ	XOMA	Fri, Oct 7, 2011	36.80	36.80	34.80	35.20
4878	NASDAQ	XOMA	Thu, Oct 6, 2011	36.60	37.20	35.40	36.20
4877	NASDAQ	XOMA	Wed, Oct 5, 2011	32.00	36.80	32.00	36.60
4876	NASDAQ	XOMA	Tue, Oct 4, 2011	31.00	32.00	29.60	32.00
4875	NASDAQ	XOMA	Mon, Oct 3, 2011	35.40	35.40	30.00	30.80
4874	NASDAQ	XOMA	Fri, Sep 30, 2011	33.20	35.00	32.60	35.00
4873	NASDAQ	XOMA	Thu, Sep 29, 2011	36.40	36.40	33.20	34.00
4872	NASDAQ	XOMA	Wed, Sep 28, 2011	36.60	37.40	34.60	35.20
4871	NASDAQ	XOMA	Tue, Sep 27, 2011	37.00	37.40	36.20	37.20
4870	NASDAQ	XOMA	Mon, Sep 26, 2011	37.00	37.00	34.60	36.20
4869	NASDAQ	XOMA	Fri, Sep 23, 2011	37.00	37.60	36.02	37.00
4868	NASDAQ	XOMA	Thu, Sep 22, 2011	38.00	38.20	36.79	37.20
4867	NASDAQ	XOMA	Wed, Sep 21, 2011	39.80	41.20	38.80	39.20
4866	NASDAQ	XOMA	Tue, Sep 20, 2011	40.40	41.20	39.60	40.20
4865	NASDAQ	XOMA	Mon, Sep 19, 2011	42.60	42.60	39.60	40.60
4864	NASDAQ	XOMA	Fri, Sep 16, 2011	40.00	45.40	38.60	43.60
4863	NASDAQ	XOMA	Thu, Sep 15, 2011	38.80	40.60	38.00	40.20
4862	NASDAQ	XOMA	Wed, Sep 14, 2011	38.20	39.00	37.80	38.40
4861	NASDAQ	XOMA	Tue, Sep 13, 2011	37.00	39.00	37.00	38.20
4860	NASDAQ	XOMA	Mon, Sep 12, 2011	36.60	38.20	36.00	38.20
4859	NASDAQ	XOMA	Fri, Sep 9, 2011	37.00	38.60	36.80	37.20
4858	NASDAQ	XOMA	Thu, Sep 8, 2011	38.80	40.60	37.60	37.80
4857	NASDAQ	XOMA	Wed, Sep 7, 2011	38.00	39.80	37.72	39.00
4856	NASDAQ	XOMA	Tue, Sep 6, 2011	35.80	38.80	35.00	37.20
4855	NASDAQ	XOMA	Fri, Sep 2, 2011	38.60	39.00	36.40	37.20
4854	NASDAQ	XOMA	Thu, Sep 1, 2011	39.20	40.80	38.20	39.40
4853	NASDAQ	XOMA	Wed, Aug 31, 2011	42.00	42.00	36.00	39.20
4852	NASDAQ	XOMA	Tue, Aug 30, 2011	41.00	42.00	39.60	41.20
4851	NASDAQ	XOMA	Mon, Aug 29, 2011	37.40	41.00	36.60	40.60
4850	NASDAQ	XOMA	Fri, Aug 26, 2011	38.00	38.00	36.00	37.00
4849	NASDAQ	XOMA	Thu, Aug 25, 2011	36.00	37.80	34.60	37.60
4848	NASDAQ	XOMA	Wed, Aug 24, 2011	36.20	36.40	33.80	34.60
4847	NASDAQ	XOMA	Tue, Aug 23, 2011	35.60	37.20	34.00	36.20
4846	NASDAQ	XOMA	Mon, Aug 22, 2011	38.60	39.39	35.00	35.00
4845	NASDAQ	XOMA	Fri, Aug 19, 2011	37.80	39.20	36.40	38.20
4844	NASDAQ	XOMA	Thu, Aug 18, 2011	41.60	41.60	35.40	38.20
4843	NASDAQ	XOMA	Wed, Aug 17, 2011	45.60	46.40	41.40	42.60
4842	NASDAQ	XOMA	Tue, Aug 16, 2011	42.00	48.20	42.00	45.20
4841	NASDAQ	XOMA	Mon, Aug 15, 2011	43.80	45.60	40.20	42.00
4840	NASDAQ	XOMA	Fri, Aug 12, 2011	29.60	44.00	29.00	40.00
4839	NASDAQ	XOMA	Thu, Aug 11, 2011	28.80	29.80	27.60	29.00
4838	NASDAQ	XOMA	Wed, Aug 10, 2011	30.20	31.00	27.60	28.40
4837	NASDAQ	XOMA	Tue, Aug 9, 2011	29.80	31.80	29.20	31.00
4836	NASDAQ	XOMA	Mon, Aug 8, 2011	32.60	32.70	29.00	29.60
4835	NASDAQ	XOMA	Fri, Aug 5, 2011	40.20	40.20	33.00	34.20
4834	NASDAQ	XOMA	Thu, Aug 4, 2011	42.00	42.00	37.00	37.60
4833	NASDAQ	XOMA	Wed, Aug 3, 2011	41.60	42.40	38.40	42.00
4832	NASDAQ	XOMA	Tue, Aug 2, 2011	44.20	44.20	41.40	41.60
4831	NASDAQ	XOMA	Mon, Aug 1, 2011	44.80	45.00	44.00	44.40
4830	NASDAQ	XOMA	Fri, Jul 29, 2011	44.20	44.20	42.40	44.00
4829	NASDAQ	XOMA	Thu, Jul 28, 2011	44.00	44.80	44.00	44.20
4828	NASDAQ	XOMA	Wed, Jul 27, 2011	44.20	45.80	43.60	44.40
4827	NASDAQ	XOMA	Tue, Jul 26, 2011	45.80	45.80	44.00	44.00
4826	NASDAQ	XOMA	Mon, Jul 25, 2011	44.60	46.40	44.60	45.20
4825	NASDAQ	XOMA	Fri, Jul 22, 2011	45.60	46.40	44.60	44.60
4824	NASDAQ	XOMA	Thu, Jul 21, 2011	44.40	46.00	43.80	45.30
4823	NASDAQ	XOMA	Wed, Jul 20, 2011	45.20	45.80	43.80	44.40
4822	NASDAQ	XOMA	Tue, Jul 19, 2011	45.40	45.80	44.60	45.20
4821	NASDAQ	XOMA	Mon, Jul 18, 2011	46.40	46.60	45.20	45.20
4820	NASDAQ	XOMA	Fri, Jul 15, 2011	46.60	47.40	45.60	46.40
4819	NASDAQ	XOMA	Thu, Jul 14, 2011	48.20	49.00	45.60	46.60
4818	NASDAQ	XOMA	Wed, Jul 13, 2011	44.40	48.60	44.40	48.20
4817	NASDAQ	XOMA	Tue, Jul 12, 2011	44.80	46.20	44.00	45.60
4816	NASDAQ	XOMA	Mon, Jul 11, 2011	47.20	47.40	44.60	45.20
4815	NASDAQ	XOMA	Fri, Jul 8, 2011	47.00	47.20	46.20	47.00
4814	NASDAQ	XOMA	Thu, Jul 7, 2011	46.80	48.20	46.00	47.20
4813	NASDAQ	XOMA	Wed, Jul 6, 2011	47.00	47.58	46.00	46.60
4812	NASDAQ	XOMA	Tue, Jul 5, 2011	47.20	48.60	46.60	47.40
4811	NASDAQ	XOMA	Fri, Jul 1, 2011	47.00	47.60	46.00	47.00
4810	NASDAQ	XOMA	Thu, Jun 30, 2011	47.60	47.60	45.58	47.00
4809	NASDAQ	XOMA	Wed, Jun 29, 2011	49.00	49.00	46.60	47.20
4808	NASDAQ	XOMA	Tue, Jun 28, 2011	52.80	53.40	47.60	48.60
4807	NASDAQ	XOMA	Mon, Jun 27, 2011	47.00	62.40	46.00	51.80
4806	NASDAQ	XOMA	Fri, Jun 24, 2011	45.40	45.80	44.80	44.80
4805	NASDAQ	XOMA	Thu, Jun 23, 2011	45.20	45.20	43.40	45.20
4804	NASDAQ	XOMA	Wed, Jun 22, 2011	46.20	47.00	45.20	45.40
4803	NASDAQ	XOMA	Tue, Jun 21, 2011	45.80	46.80	45.00	45.96
4802	NASDAQ	XOMA	Mon, Jun 20, 2011	47.40	47.40	44.60	45.40
4801	NASDAQ	XOMA	Fri, Jun 17, 2011	47.00	47.80	46.00	47.20
4800	NASDAQ	XOMA	Thu, Jun 16, 2011	48.20	49.71	46.00	46.60
4799	NASDAQ	XOMA	Wed, Jun 15, 2011	47.60	52.00	47.60	48.00
4798	NASDAQ	XOMA	Tue, Jun 14, 2011	50.20	52.20	48.40	48.60
4797	NASDAQ	XOMA	Mon, Jun 13, 2011	56.40	57.00	47.80	50.40
4796	NASDAQ	XOMA	Fri, Jun 10, 2011	57.00	57.11	55.00	56.40
4795	NASDAQ	XOMA	Thu, Jun 9, 2011	56.80	57.40	56.20	56.80
4794	NASDAQ	XOMA	Wed, Jun 8, 2011	58.00	58.80	56.80	56.80
4793	NASDAQ	XOMA	Tue, Jun 7, 2011	59.20	59.80	57.60	58.00
4792	NASDAQ	XOMA	Mon, Jun 6, 2011	59.40	60.00	57.60	58.60
4791	NASDAQ	XOMA	Fri, Jun 3, 2011	60.00	61.40	59.20	59.60
4790	NASDAQ	XOMA	Thu, Jun 2, 2011	59.40	61.60	59.40	60.40
4789	NASDAQ	XOMA	Wed, Jun 1, 2011	60.40	61.40	59.00	59.00
4788	NASDAQ	XOMA	Tue, May 31, 2011	60.80	61.60	59.80	60.80
4787	NASDAQ	XOMA	Fri, May 27, 2011	61.00	61.00	59.60	60.60
4786	NASDAQ	XOMA	Thu, May 26, 2011	60.20	63.00	59.71	60.60
4785	NASDAQ	XOMA	Wed, May 25, 2011	58.00	60.40	58.00	60.40
4784	NASDAQ	XOMA	Tue, May 24, 2011	57.80	59.00	57.60	58.00
4783	NASDAQ	XOMA	Mon, May 23, 2011	58.20	58.60	57.40	57.80
4782	NASDAQ	XOMA	Fri, May 20, 2011	59.80	60.40	58.40	59.00
4781	NASDAQ	XOMA	Thu, May 19, 2011	61.80	62.00	59.40	59.60
4780	NASDAQ	XOMA	Wed, May 18, 2011	60.40	61.60	60.00	61.40
4779	NASDAQ	XOMA	Tue, May 17, 2011	59.80	60.40	58.20	60.20
4778	NASDAQ	XOMA	Mon, May 16, 2011	61.00	63.00	59.40	59.70
4777	NASDAQ	XOMA	Fri, May 13, 2011	60.80	61.60	60.00	61.00
4776	NASDAQ	XOMA	Thu, May 12, 2011	60.80	61.40	59.00	61.00
4775	NASDAQ	XOMA	Wed, May 11, 2011	62.40	62.40	60.00	60.80
4774	NASDAQ	XOMA	Tue, May 10, 2011	60.60	63.40	60.20	62.40
4773	NASDAQ	XOMA	Mon, May 9, 2011	61.20	62.80	60.40	60.60
4772	NASDAQ	XOMA	Fri, May 6, 2011	60.40	63.00	59.20	61.00
4771	NASDAQ	XOMA	Thu, May 5, 2011	55.40	61.40	55.40	58.20
4770	NASDAQ	XOMA	Wed, May 4, 2011	58.00	58.20	55.40	55.40
4769	NASDAQ	XOMA	Tue, May 3, 2011	59.20	59.20	57.20	58.20
4768	NASDAQ	XOMA	Mon, May 2, 2011	60.40	60.40	58.80	59.00
4767	NASDAQ	XOMA	Fri, Apr 29, 2011	60.20	60.20	59.20	59.60
4766	NASDAQ	XOMA	Thu, Apr 28, 2011	60.00	61.40	58.80	60.20
4765	NASDAQ	XOMA	Wed, Apr 27, 2011	59.80	60.20	58.80	59.60
4764	NASDAQ	XOMA	Tue, Apr 26, 2011	61.20	61.40	59.40	60.00
4763	NASDAQ	XOMA	Mon, Apr 25, 2011	60.40	62.60	59.00	60.20
4762	NASDAQ	XOMA	Thu, Apr 21, 2011	60.00	60.80	58.60	60.20
4761	NASDAQ	XOMA	Wed, Apr 20, 2011	60.80	61.00	58.60	59.60
4760	NASDAQ	XOMA	Tue, Apr 19, 2011	58.40	61.00	58.00	60.80
4759	NASDAQ	XOMA	Mon, Apr 18, 2011	60.20	60.80	57.80	58.00
4758	NASDAQ	XOMA	Fri, Apr 15, 2011	63.00	64.60	60.40	61.00
4757	NASDAQ	XOMA	Thu, Apr 14, 2011	59.60	62.60	59.60	62.60
4756	NASDAQ	XOMA	Wed, Apr 13, 2011	61.60	61.60	59.60	59.60
4755	NASDAQ	XOMA	Tue, Apr 12, 2011	60.80	61.00	58.20	60.20
4754	NASDAQ	XOMA	Mon, Apr 11, 2011	60.20	63.60	60.00	60.80
4753	NASDAQ	XOMA	Fri, Apr 8, 2011	69.40	69.56	59.80	60.00
4752	NASDAQ	XOMA	Thu, Apr 7, 2011	60.00	69.80	60.00	66.40
4751	NASDAQ	XOMA	Wed, Apr 6, 2011	58.00	59.60	57.00	59.60
4750	NASDAQ	XOMA	Tue, Apr 5, 2011	56.80	58.40	56.20	57.40
4749	NASDAQ	XOMA	Mon, Apr 4, 2011	59.80	60.80	56.80	57.20
4748	NASDAQ	XOMA	Fri, Apr 1, 2011	56.80	59.60	53.60	59.60
4747	NASDAQ	XOMA	Thu, Mar 31, 2011	57.80	58.60	55.60	55.80
4746	NASDAQ	XOMA	Wed, Mar 30, 2011	58.20	59.40	57.00	58.20
4745	NASDAQ	XOMA	Tue, Mar 29, 2011	61.20	61.80	55.40	58.20
4744	NASDAQ	XOMA	Mon, Mar 28, 2011	65.20	65.80	60.60	61.20
4743	NASDAQ	XOMA	Fri, Mar 25, 2011	65.80	68.00	64.00	65.80
4742	NASDAQ	XOMA	Thu, Mar 24, 2011	70.20	70.60	63.60	65.80
4741	NASDAQ	XOMA	Wed, Mar 23, 2011	66.40	73.60	60.60	70.40
4740	NASDAQ	XOMA	Tue, Mar 22, 2011	95.80	100.60	93.80	100.40
4739	NASDAQ	XOMA	Mon, Mar 21, 2011	92.00	95.40	91.40	94.80
4738	NASDAQ	XOMA	Fri, Mar 18, 2011	93.00	93.00	89.20	90.20
4737	NASDAQ	XOMA	Thu, Mar 17, 2011	91.40	93.60	90.40	92.00
4736	NASDAQ	XOMA	Wed, Mar 16, 2011	89.00	94.20	88.20	90.80
4735	NASDAQ	XOMA	Tue, Mar 15, 2011	90.20	91.60	87.20	88.60
4734	NASDAQ	XOMA	Mon, Mar 14, 2011	96.00	97.00	92.60	93.80
4733	NASDAQ	XOMA	Fri, Mar 11, 2011	99.80	99.80	91.00	97.20
4732	NASDAQ	XOMA	Thu, Mar 10, 2011	100.00	103.00	98.00	100.00
4731	NASDAQ	XOMA	Wed, Mar 9, 2011	100.60	102.80	100.00	101.00
4730	NASDAQ	XOMA	Tue, Mar 8, 2011	102.80	104.00	101.20	103.00
4729	NASDAQ	XOMA	Mon, Mar 7, 2011	102.60	103.80	101.00	103.00
4728	NASDAQ	XOMA	Fri, Mar 4, 2011	102.40	104.00	100.00	102.40
4727	NASDAQ	XOMA	Thu, Mar 3, 2011	106.00	106.40	101.00	102.40
4726	NASDAQ	XOMA	Wed, Mar 2, 2011	103.60	106.80	102.20	104.60
4725	NASDAQ	XOMA	Tue, Mar 1, 2011	107.40	108.80	102.40	103.60
4724	NASDAQ	XOMA	Mon, Feb 28, 2011	101.00	105.60	100.40	105.00
4723	NASDAQ	XOMA	Fri, Feb 25, 2011	99.80	101.60	98.40	100.40
4722	NASDAQ	XOMA	Thu, Feb 24, 2011	99.80	103.40	97.20	97.20
4721	NASDAQ	XOMA	Wed, Feb 23, 2011	102.60	102.60	98.40	100.00
4720	NASDAQ	XOMA	Tue, Feb 22, 2011	100.40	106.20	99.40	101.40
4719	NASDAQ	XOMA	Fri, Feb 18, 2011	108.20	112.40	102.00	102.80
4718	NASDAQ	XOMA	Thu, Feb 17, 2011	98.00	112.40	96.20	106.80
4717	NASDAQ	XOMA	Wed, Feb 16, 2011	100.00	100.20	97.80	98.00
4716	NASDAQ	XOMA	Tue, Feb 15, 2011	100.40	103.20	99.00	100.00
4715	NASDAQ	XOMA	Mon, Feb 14, 2011	99.00	102.60	98.40	101.40
4714	NASDAQ	XOMA	Fri, Feb 11, 2011	104.00	104.00	101.40	102.60
4713	NASDAQ	XOMA	Thu, Feb 10, 2011	101.40	104.80	99.40	103.00
4712	NASDAQ	XOMA	Wed, Feb 9, 2011	105.20	105.20	101.00	101.20
4711	NASDAQ	XOMA	Tue, Feb 8, 2011	105.40	107.00	102.40	104.40
4710	NASDAQ	XOMA	Mon, Feb 7, 2011	100.80	113.00	100.70	105.80
4709	NASDAQ	XOMA	Fri, Feb 4, 2011	102.40	103.00	100.20	100.80
4708	NASDAQ	XOMA	Thu, Feb 3, 2011	106.00	106.20	101.80	101.80
4707	NASDAQ	XOMA	Wed, Feb 2, 2011	107.00	107.40	105.40	106.70
4706	NASDAQ	XOMA	Tue, Feb 1, 2011	109.00	110.20	104.20	106.60
4705	NASDAQ	XOMA	Mon, Jan 31, 2011	111.40	115.00	109.00	109.80
4704	NASDAQ	XOMA	Fri, Jan 28, 2011	114.00	114.00	110.60	111.40
4703	NASDAQ	XOMA	Thu, Jan 27, 2011	114.40	115.20	112.60	113.15
4702	NASDAQ	XOMA	Wed, Jan 26, 2011	116.60	116.60	114.15	114.80
4701	NASDAQ	XOMA	Tue, Jan 25, 2011	114.40	115.40	112.00	115.40
4700	NASDAQ	XOMA	Mon, Jan 24, 2011	117.20	117.40	114.40	114.80
4699	NASDAQ	XOMA	Fri, Jan 21, 2011	118.80	118.80	115.40	116.40
4698	NASDAQ	XOMA	Thu, Jan 20, 2011	117.20	118.80	114.20	117.20
4697	NASDAQ	XOMA	Wed, Jan 19, 2011	118.40	119.60	115.60	116.20
4696	NASDAQ	XOMA	Tue, Jan 18, 2011	116.00	122.20	114.00	118.90
4695	NASDAQ	XOMA	Fri, Jan 14, 2011	115.60	116.60	114.40	115.40
4694	NASDAQ	XOMA	Thu, Jan 13, 2011	119.00	119.60	114.00	114.80
4693	NASDAQ	XOMA	Wed, Jan 12, 2011	116.60	121.60	113.80	117.60
4692	NASDAQ	XOMA	Tue, Jan 11, 2011	119.60	119.80	110.60	114.40
4691	NASDAQ	XOMA	Mon, Jan 10, 2011	118.20	122.40	111.60	115.80
4690	NASDAQ	XOMA	Fri, Jan 7, 2011	122.80	126.60	115.60	116.60
4689	NASDAQ	XOMA	Thu, Jan 6, 2011	139.40	144.00	135.20	135.60
4688	NASDAQ	XOMA	Wed, Jan 5, 2011	143.20	149.80	132.40	133.40
4687	NASDAQ	XOMA	Tue, Jan 4, 2011	123.00	154.20	122.20	146.10
4686	NASDAQ	XOMA	Mon, Jan 3, 2011	103.60	112.80	103.40	106.00
4685	NASDAQ	XOMA	Fri, Dec 31, 2010	108.20	108.20	102.60	102.60
4684	NASDAQ	XOMA	Thu, Dec 30, 2010	106.00	116.80	102.00	106.60
4683	NASDAQ	XOMA	Wed, Dec 29, 2010	96.40	107.00	92.60	102.00
4682	NASDAQ	XOMA	Tue, Dec 28, 2010	120.60	120.60	94.20	95.00
4681	NASDAQ	XOMA	Mon, Dec 27, 2010	136.60	145.00	120.00	122.80
4680	NASDAQ	XOMA	Thu, Dec 23, 2010	90.80	149.60	88.00	143.20
4679	NASDAQ	XOMA	Wed, Dec 22, 2010	77.60	96.60	72.00	90.00
4678	NASDAQ	XOMA	Tue, Dec 21, 2010	48.00	85.00	47.80	81.00
4677	NASDAQ	XOMA	Mon, Dec 20, 2010	48.00	48.20	47.60	47.60
4676	NASDAQ	XOMA	Fri, Dec 17, 2010	47.60	48.00	46.60	48.00
4675	NASDAQ	XOMA	Thu, Dec 16, 2010	47.60	49.40	46.20	47.60
4674	NASDAQ	XOMA	Wed, Dec 15, 2010	48.20	48.20	46.60	47.00
4673	NASDAQ	XOMA	Tue, Dec 14, 2010	46.80	48.20	46.60	48.20
4672	NASDAQ	XOMA	Mon, Dec 13, 2010	47.60	48.00	47.00	47.00
4671	NASDAQ	XOMA	Fri, Dec 10, 2010	47.40	48.00	46.20	47.00
4670	NASDAQ	XOMA	Thu, Dec 9, 2010	47.00	47.22	46.00	47.00
4669	NASDAQ	XOMA	Wed, Dec 8, 2010	47.40	49.00	46.40	46.40
4668	NASDAQ	XOMA	Tue, Dec 7, 2010	47.60	48.40	47.20	47.60
4667	NASDAQ	XOMA	Mon, Dec 6, 2010	47.00	48.60	47.00	47.60
4666	NASDAQ	XOMA	Fri, Dec 3, 2010	47.20	48.00	46.40	46.80
4665	NASDAQ	XOMA	Thu, Dec 2, 2010	47.00	48.00	46.40	46.80
4664	NASDAQ	XOMA	Wed, Dec 1, 2010	47.80	48.20	46.00	46.80
4663	NASDAQ	XOMA	Tue, Nov 30, 2010	45.20	48.80	44.80	47.60
4662	NASDAQ	XOMA	Mon, Nov 29, 2010	45.80	46.60	45.00	45.60
4661	NASDAQ	XOMA	Fri, Nov 26, 2010	46.20	47.80	46.00	47.20
4660	NASDAQ	XOMA	Wed, Nov 24, 2010	46.60	47.60	46.00	46.80
4659	NASDAQ	XOMA	Tue, Nov 23, 2010	46.20	47.20	45.40	46.60
4658	NASDAQ	XOMA	Mon, Nov 22, 2010	48.00	48.60	46.00	46.40
4657	NASDAQ	XOMA	Fri, Nov 19, 2010	48.00	48.80	45.80	47.80
4656	NASDAQ	XOMA	Thu, Nov 18, 2010	47.60	48.60	47.20	48.00
4655	NASDAQ	XOMA	Wed, Nov 17, 2010	46.40	48.00	46.00	47.20
4654	NASDAQ	XOMA	Tue, Nov 16, 2010	48.40	48.40	46.00	46.80
4653	NASDAQ	XOMA	Mon, Nov 15, 2010	49.20	49.40	48.40	48.80
4652	NASDAQ	XOMA	Fri, Nov 12, 2010	49.60	49.60	48.40	49.20
4651	NASDAQ	XOMA	Thu, Nov 11, 2010	51.60	51.60	48.80	49.80
4650	NASDAQ	XOMA	Wed, Nov 10, 2010	51.00	51.20	49.00	51.00
4649	NASDAQ	XOMA	Tue, Nov 9, 2010	49.20	53.00	48.60	49.00
4648	NASDAQ	XOMA	Mon, Nov 8, 2010	53.20	53.40	48.00	48.40
4647	NASDAQ	XOMA	Fri, Nov 5, 2010	48.60	54.00	48.60	52.60
4646	NASDAQ	XOMA	Thu, Nov 4, 2010	47.60	49.60	47.60	47.80
4645	NASDAQ	XOMA	Wed, Nov 3, 2010	47.20	48.20	46.80	47.60
4644	NASDAQ	XOMA	Tue, Nov 2, 2010	47.80	48.20	46.60	46.80
4643	NASDAQ	XOMA	Mon, Nov 1, 2010	47.00	50.40	46.60	48.20
4642	NASDAQ	XOMA	Fri, Oct 29, 2010	47.20	48.00	45.00	46.20
4641	NASDAQ	XOMA	Thu, Oct 28, 2010	50.60	50.60	46.40	47.00
4640	NASDAQ	XOMA	Wed, Oct 27, 2010	54.00	54.00	49.00	50.60
4639	NASDAQ	XOMA	Tue, Oct 26, 2010	56.20	56.20	55.00	55.60
4638	NASDAQ	XOMA	Mon, Oct 25, 2010	58.20	59.00	56.00	56.80
4637	NASDAQ	XOMA	Fri, Oct 22, 2010	58.40	59.20	57.60	57.80
4636	NASDAQ	XOMA	Thu, Oct 21, 2010	59.20	59.40	57.60	58.00
4635	NASDAQ	XOMA	Wed, Oct 20, 2010	60.40	60.40	58.60	58.80
4634	NASDAQ	XOMA	Tue, Oct 19, 2010	61.60	61.60	59.60	60.60
4633	NASDAQ	XOMA	Mon, Oct 18, 2010	62.60	63.00	61.60	62.00
4632	NASDAQ	XOMA	Fri, Oct 15, 2010	65.80	65.80	62.00	63.00
4631	NASDAQ	XOMA	Thu, Oct 14, 2010	66.00	66.00	64.00	64.80
4630	NASDAQ	XOMA	Wed, Oct 13, 2010	66.00	67.00	64.00	65.40
4629	NASDAQ	XOMA	Tue, Oct 12, 2010	63.60	66.00	63.20	66.00
4628	NASDAQ	XOMA	Mon, Oct 11, 2010	65.40	65.40	63.20	64.00
4627	NASDAQ	XOMA	Fri, Oct 8, 2010	65.40	65.40	62.80	63.00
4626	NASDAQ	XOMA	Thu, Oct 7, 2010	66.60	68.00	62.00	66.00
4625	NASDAQ	XOMA	Wed, Oct 6, 2010	66.80	67.80	65.80	66.60
4624	NASDAQ	XOMA	Tue, Oct 5, 2010	66.00	67.00	63.40	66.64
4623	NASDAQ	XOMA	Mon, Oct 4, 2010	61.20	65.00	61.16	65.00
4622	NASDAQ	XOMA	Fri, Oct 1, 2010	63.00	63.00	60.80	61.40
4621	NASDAQ	XOMA	Thu, Sep 30, 2010	63.40	63.40	60.60	61.00
4620	NASDAQ	XOMA	Wed, Sep 29, 2010	65.20	67.80	63.00	63.00
4619	NASDAQ	XOMA	Tue, Sep 28, 2010	61.80	66.80	60.80	65.20
4618	NASDAQ	XOMA	Mon, Sep 27, 2010	62.00	62.40	58.00	61.40
4617	NASDAQ	XOMA	Fri, Sep 24, 2010	60.00	61.00	58.60	60.00
4616	NASDAQ	XOMA	Thu, Sep 23, 2010	56.80	60.00	55.40	60.00
4615	NASDAQ	XOMA	Wed, Sep 22, 2010	56.60	58.08	56.40	56.80
4614	NASDAQ	XOMA	Tue, Sep 21, 2010	59.00	59.60	57.60	58.60
4613	NASDAQ	XOMA	Mon, Sep 20, 2010	60.60	62.00	58.40	59.80
4612	NASDAQ	XOMA	Fri, Sep 17, 2010	65.00	65.00	60.60	60.60
4611	NASDAQ	XOMA	Thu, Sep 16, 2010	64.20	65.00	61.40	64.00
4610	NASDAQ	XOMA	Tue, Aug 17, 2010	87.00	88.20	82.80	84.42
4609	NASDAQ	XOMA	Mon, Aug 16, 2010	78.00	85.50	78.00	82.59
4608	NASDAQ	XOMA	Fri, Aug 13, 2010	75.03	80.67	75.00	77.70
4607	NASDAQ	XOMA	Thu, Aug 12, 2010	84.00	84.00	79.50	80.97
4606	NASDAQ	XOMA	Wed, Aug 11, 2010	84.00	84.00	80.40	81.60
4605	NASDAQ	XOMA	Tue, Aug 10, 2010	84.00	87.00	82.50	84.60
4604	NASDAQ	XOMA	Mon, Aug 9, 2010	90.00	90.60	81.30	89.40
4603	NASDAQ	XOMA	Fri, Aug 6, 2010	87.00	89.37	78.30	87.00
4602	NASDAQ	XOMA	Thu, Aug 5, 2010	101.46	101.46	85.80	87.00
4601	NASDAQ	XOMA	Wed, Aug 4, 2010	90.00	118.50	85.56	96.00
4600	NASDAQ	XOMA	Tue, Aug 3, 2010	90.00	90.00	82.80	83.13
4599	NASDAQ	XOMA	Mon, Aug 2, 2010	90.00	93.00	85.50	86.73
4598	NASDAQ	XOMA	Fri, Jul 30, 2010	92.97	93.00	88.20	88.20
4597	NASDAQ	XOMA	Thu, Jul 29, 2010	96.00	98.97	88.95	90.00
4596	NASDAQ	XOMA	Wed, Jul 28, 2010	99.00	99.00	88.59	88.83
4595	NASDAQ	XOMA	Tue, Jul 27, 2010	103.80	103.80	90.63	94.20
4594	NASDAQ	XOMA	Mon, Jul 26, 2010	102.00	105.00	98.97	101.19
4593	NASDAQ	XOMA	Fri, Jul 23, 2010	105.00	108.00	94.65	100.95
4592	NASDAQ	XOMA	Thu, Jul 22, 2010	108.00	108.00	100.65	107.88
4591	NASDAQ	XOMA	Wed, Jul 21, 2010	114.00	114.00	102.00	104.70
4590	NASDAQ	XOMA	Tue, Jul 20, 2010	114.00	114.00	108.00	110.97
4589	NASDAQ	XOMA	Mon, Jul 19, 2010	120.00	120.00	112.50	114.00
4588	NASDAQ	XOMA	Fri, Jul 16, 2010	117.00	119.79	116.70	117.00
4587	NASDAQ	XOMA	Thu, Jul 15, 2010	120.00	120.00	117.00	117.03
4586	NASDAQ	XOMA	Wed, Jul 14, 2010	116.85	121.44	116.70	118.83
4585	NASDAQ	XOMA	Tue, Jul 13, 2010	116.40	117.00	111.18	115.50
4584	NASDAQ	XOMA	Mon, Jul 12, 2010	114.00	117.00	111.18	112.23
4583	NASDAQ	XOMA	Fri, Jul 9, 2010	110.40	114.00	108.00	111.09
4582	NASDAQ	XOMA	Thu, Jul 8, 2010	108.00	111.60	108.00	110.40
4581	NASDAQ	XOMA	Wed, Jul 7, 2010	114.00	115.50	108.00	109.50
4580	NASDAQ	XOMA	Tue, Jul 6, 2010	118.50	120.00	114.00	114.60
4579	NASDAQ	XOMA	Fri, Jul 2, 2010	125.94	126.00	117.69	118.50
4578	NASDAQ	XOMA	Thu, Jul 1, 2010	126.00	127.50	114.00	121.50
4577	NASDAQ	XOMA	Wed, Jun 30, 2010	123.00	132.00	123.00	124.20
4576	NASDAQ	XOMA	Tue, Jun 29, 2010	130.50	130.74	123.00	123.36
4575	NASDAQ	XOMA	Mon, Jun 28, 2010	129.00	135.00	129.00	132.27
4574	NASDAQ	XOMA	Fri, Jun 25, 2010	127.80	129.00	123.00	126.90
4573	NASDAQ	XOMA	Thu, Jun 24, 2010	124.50	132.00	124.50	127.80
4572	NASDAQ	XOMA	Wed, Jun 23, 2010	135.00	138.00	130.50	132.00
4571	NASDAQ	XOMA	Tue, Jun 22, 2010	143.70	143.70	135.00	135.00
4570	NASDAQ	XOMA	Mon, Jun 21, 2010	147.00	150.00	135.45	142.50
4569	NASDAQ	XOMA	Fri, Jun 18, 2010	147.00	150.00	144.00	149.10
4568	NASDAQ	XOMA	Thu, Jun 17, 2010	150.00	155.97	141.00	144.00
4567	NASDAQ	XOMA	Wed, Jun 16, 2010	147.00	147.00	135.00	141.00
4566	NASDAQ	XOMA	Tue, Jun 15, 2010	139.50	147.00	138.00	146.97
4565	NASDAQ	XOMA	Mon, Jun 14, 2010	135.33	138.00	133.53	135.00
4564	NASDAQ	XOMA	Fri, Jun 11, 2010	131.88	136.44	129.18	133.20
4563	NASDAQ	XOMA	Thu, Jun 10, 2010	132.00	134.40	126.00	128.94
4562	NASDAQ	XOMA	Wed, Jun 9, 2010	129.69	135.00	126.00	129.00
4561	NASDAQ	XOMA	Tue, Jun 8, 2010	144.00	144.00	132.00	132.30
4560	NASDAQ	XOMA	Mon, Jun 7, 2010	150.00	150.27	137.55	137.55
4559	NASDAQ	XOMA	Fri, Jun 4, 2010	144.00	148.32	141.00	143.70
4558	NASDAQ	XOMA	Thu, Jun 3, 2010	154.50	155.70	142.80	142.80
4557	NASDAQ	XOMA	Wed, Jun 2, 2010	141.00	161.40	139.50	151.65
4556	NASDAQ	XOMA	Tue, Jun 1, 2010	135.00	144.00	135.00	139.50
4555	NASDAQ	XOMA	Fri, May 28, 2010	133.29	135.00	129.30	132.33
4554	NASDAQ	XOMA	Thu, May 27, 2010	135.00	137.67	123.00	129.00
4553	NASDAQ	XOMA	Wed, May 26, 2010	153.00	157.50	135.00	135.00
4552	NASDAQ	XOMA	Tue, May 25, 2010	150.00	153.00	144.00	147.00
4551	NASDAQ	XOMA	Mon, May 24, 2010	158.25	162.00	149.07	150.00
4550	NASDAQ	XOMA	Fri, May 21, 2010	150.00	162.00	147.00	162.00
4549	NASDAQ	XOMA	Thu, May 20, 2010	159.00	161.70	150.00	153.03
4548	NASDAQ	XOMA	Wed, May 19, 2010	168.00	171.00	159.00	164.37
4547	NASDAQ	XOMA	Tue, May 18, 2010	174.00	177.00	169.20	171.09
4546	NASDAQ	XOMA	Mon, May 17, 2010	171.00	174.00	168.00	174.00
4545	NASDAQ	XOMA	Fri, May 14, 2010	179.97	179.97	168.00	169.80
4544	NASDAQ	XOMA	Thu, May 13, 2010	177.00	179.97	174.00	174.00
4543	NASDAQ	XOMA	Wed, May 12, 2010	171.90	180.00	167.25	174.06
4542	NASDAQ	XOMA	Tue, May 11, 2010	171.00	171.00	165.00	169.20
4541	NASDAQ	XOMA	Mon, May 10, 2010	174.00	179.34	168.00	172.80
4540	NASDAQ	XOMA	Fri, May 7, 2010	171.00	177.00	154.26	164.25
4539	NASDAQ	XOMA	Thu, May 6, 2010	207.00	207.00	168.00	180.60
4538	NASDAQ	XOMA	Wed, May 5, 2010	198.00	204.00	194.01	202.92
4537	NASDAQ	XOMA	Tue, May 4, 2010	207.00	207.00	198.00	198.90
4536	NASDAQ	XOMA	Mon, May 3, 2010	206.70	210.00	201.00	204.90
4535	NASDAQ	XOMA	Fri, Apr 30, 2010	201.00	208.47	198.00	198.36
4534	NASDAQ	XOMA	Thu, Apr 29, 2010	206.70	206.70	195.00	198.00
4533	NASDAQ	XOMA	Wed, Apr 28, 2010	198.00	203.85	196.65	202.47
4532	NASDAQ	XOMA	Tue, Apr 27, 2010	210.00	213.00	198.00	198.60
4531	NASDAQ	XOMA	Mon, Apr 26, 2010	216.00	216.00	207.00	209.70
4530	NASDAQ	XOMA	Fri, Apr 23, 2010	210.00	213.00	205.71	210.06
4529	NASDAQ	XOMA	Thu, Apr 22, 2010	215.40	215.40	208.80	212.79
4528	NASDAQ	XOMA	Wed, Apr 21, 2010	214.47	222.00	213.00	216.00
4527	NASDAQ	XOMA	Tue, Apr 20, 2010	233.40	233.97	216.54	219.00
4526	NASDAQ	XOMA	Mon, Apr 19, 2010	219.00	219.00	205.50	214.29
4525	NASDAQ	XOMA	Fri, Apr 16, 2010	219.00	222.00	207.00	217.53
4524	NASDAQ	XOMA	Thu, Apr 15, 2010	237.00	237.00	204.30	214.11
4523	NASDAQ	XOMA	Wed, Apr 14, 2010	249.00	252.00	213.60	224.10
4522	NASDAQ	XOMA	Tue, Apr 13, 2010	237.93	247.50	225.18	238.20
4521	NASDAQ	XOMA	Mon, Apr 12, 2010	192.00	205.35	189.00	204.00
4520	NASDAQ	XOMA	Fri, Apr 9, 2010	180.00	194.40	177.18	183.30
4519	NASDAQ	XOMA	Thu, Apr 8, 2010	175.50	180.00	171.60	179.70
4518	NASDAQ	XOMA	Wed, Apr 7, 2010	174.30	177.00	174.00	174.33
4517	NASDAQ	XOMA	Tue, Apr 6, 2010	177.00	178.50	174.96	175.50
4516	NASDAQ	XOMA	Mon, Apr 5, 2010	177.00	180.00	174.30	180.00
4515	NASDAQ	XOMA	Thu, Apr 1, 2010	178.32	178.80	172.65	174.30
4514	NASDAQ	XOMA	Wed, Mar 31, 2010	173.07	180.00	171.18	171.33
4513	NASDAQ	XOMA	Tue, Mar 30, 2010	177.00	179.70	171.42	174.00
4512	NASDAQ	XOMA	Mon, Mar 29, 2010	180.00	180.00	171.00	180.00
4511	NASDAQ	XOMA	Fri, Mar 26, 2010	171.00	179.70	168.00	179.70
4510	NASDAQ	XOMA	Thu, Mar 25, 2010	178.50	180.00	168.00	169.68
4509	NASDAQ	XOMA	Wed, Mar 24, 2010	165.00	177.00	165.00	177.00
4508	NASDAQ	XOMA	Tue, Mar 23, 2010	162.00	165.00	160.53	164.25
4507	NASDAQ	XOMA	Mon, Mar 22, 2010	156.00	161.37	153.87	161.37
4506	NASDAQ	XOMA	Fri, Mar 19, 2010	159.00	159.00	153.00	157.53
4505	NASDAQ	XOMA	Thu, Mar 18, 2010	156.00	160.23	153.63	157.50
4504	NASDAQ	XOMA	Wed, Mar 17, 2010	162.00	165.00	153.00	158.40
4503	NASDAQ	XOMA	Tue, Mar 16, 2010	171.00	173.70	165.00	165.00
4502	NASDAQ	XOMA	Mon, Mar 15, 2010	171.06	178.02	166.50	170.55
4501	NASDAQ	XOMA	Fri, Mar 12, 2010	186.00	186.00	161.43	168.51
4500	NASDAQ	XOMA	Thu, Mar 11, 2010	165.00	171.00	159.00	167.67
4499	NASDAQ	XOMA	Wed, Mar 10, 2010	168.00	168.00	159.69	165.63
4498	NASDAQ	XOMA	Tue, Mar 9, 2010	168.00	168.00	156.75	168.00
4497	NASDAQ	XOMA	Mon, Mar 8, 2010	159.00	167.52	156.00	164.97
4496	NASDAQ	XOMA	Fri, Mar 5, 2010	153.90	153.90	150.00	150.96
4495	NASDAQ	XOMA	Thu, Mar 4, 2010	156.00	156.00	148.50	150.09
4494	NASDAQ	XOMA	Wed, Mar 3, 2010	168.00	172.92	144.00	153.45
4493	NASDAQ	XOMA	Tue, Mar 2, 2010	153.00	168.00	147.00	164.55
4492	NASDAQ	XOMA	Mon, Mar 1, 2010	143.82	147.90	141.00	147.00
4491	NASDAQ	XOMA	Fri, Feb 26, 2010	142.14	145.50	139.20	142.74
4490	NASDAQ	XOMA	Thu, Feb 25, 2010	138.00	141.00	135.00	141.00
4489	NASDAQ	XOMA	Wed, Feb 24, 2010	138.00	141.90	135.48	136.50
4488	NASDAQ	XOMA	Tue, Feb 23, 2010	141.00	142.20	135.48	138.54
4487	NASDAQ	XOMA	Mon, Feb 22, 2010	144.00	144.00	139.56	141.00
4486	NASDAQ	XOMA	Fri, Feb 19, 2010	138.00	138.90	135.33	136.80
4485	NASDAQ	XOMA	Thu, Feb 18, 2010	144.00	144.00	135.00	138.00
4484	NASDAQ	XOMA	Wed, Feb 17, 2010	141.00	144.60	138.00	139.50
4483	NASDAQ	XOMA	Tue, Feb 16, 2010	132.00	141.00	130.11	138.00
4482	NASDAQ	XOMA	Fri, Feb 12, 2010	124.50	129.00	123.00	128.01
4481	NASDAQ	XOMA	Thu, Feb 11, 2010	126.00	126.00	121.59	124.68
4480	NASDAQ	XOMA	Wed, Feb 10, 2010	128.52	128.52	122.31	123.30
4479	NASDAQ	XOMA	Tue, Feb 9, 2010	135.00	135.00	124.50	124.50
4478	NASDAQ	XOMA	Mon, Feb 8, 2010	132.00	132.00	126.00	129.00
4477	NASDAQ	XOMA	Fri, Feb 5, 2010	130.50	133.50	122.73	125.64
4476	NASDAQ	XOMA	Thu, Feb 4, 2010	137.79	138.00	123.30	128.01
4475	NASDAQ	XOMA	Wed, Feb 3, 2010	131.10	138.00	129.00	135.66
4474	NASDAQ	XOMA	Tue, Feb 2, 2010	131.10	136.47	120.00	127.50
4473	NASDAQ	XOMA	Mon, Feb 1, 2010	192.00	194.70	184.80	194.70
4472	NASDAQ	XOMA	Fri, Jan 29, 2010	197.70	198.00	184.77	184.77
4471	NASDAQ	XOMA	Thu, Jan 28, 2010	198.00	198.00	190.20	191.16
4470	NASDAQ	XOMA	Wed, Jan 27, 2010	201.00	204.00	190.86	198.00
4469	NASDAQ	XOMA	Tue, Jan 26, 2010	204.00	206.37	199.80	200.40
4468	NASDAQ	XOMA	Mon, Jan 25, 2010	204.00	209.64	201.00	201.33
4467	NASDAQ	XOMA	Fri, Jan 22, 2010	210.00	210.00	198.00	198.03
4466	NASDAQ	XOMA	Thu, Jan 21, 2010	208.80	212.40	204.00	205.08
4465	NASDAQ	XOMA	Wed, Jan 20, 2010	210.90	214.50	208.53	209.40
4464	NASDAQ	XOMA	Tue, Jan 19, 2010	216.00	219.00	210.00	210.00
4463	NASDAQ	XOMA	Fri, Jan 15, 2010	219.00	219.00	210.00	214.50
4462	NASDAQ	XOMA	Thu, Jan 14, 2010	218.82	219.00	214.80	216.00
4461	NASDAQ	XOMA	Wed, Jan 13, 2010	219.00	222.54	210.99	218.70
4460	NASDAQ	XOMA	Tue, Jan 12, 2010	213.00	232.50	210.00	214.50
4459	NASDAQ	XOMA	Mon, Jan 11, 2010	210.75	213.00	210.00	213.00
4458	NASDAQ	XOMA	Fri, Jan 8, 2010	210.00	212.34	207.00	209.43
4457	NASDAQ	XOMA	Thu, Jan 7, 2010	210.00	211.80	207.06	208.35
4456	NASDAQ	XOMA	Wed, Jan 6, 2010	209.40	211.20	205.83	208.53
4455	NASDAQ	XOMA	Tue, Jan 5, 2010	207.00	211.20	204.00	207.00
4454	NASDAQ	XOMA	Mon, Jan 4, 2010	210.00	210.00	204.00	209.97
4453	NASDAQ	XOMA	Thu, Dec 31, 2009	202.50	209.64	201.30	209.64
4452	NASDAQ	XOMA	Wed, Dec 30, 2009	210.00	211.53	199.80	207.03
4451	NASDAQ	XOMA	Tue, Dec 29, 2009	209.61	211.50	204.30	210.00
4450	NASDAQ	XOMA	Mon, Dec 28, 2009	204.00	216.00	204.00	212.13
4449	NASDAQ	XOMA	Thu, Dec 24, 2009	211.50	211.50	204.00	204.00
4448	NASDAQ	XOMA	Wed, Dec 23, 2009	211.50	212.94	201.00	207.00
4447	NASDAQ	XOMA	Tue, Dec 22, 2009	207.00	216.00	205.56	207.60
4446	NASDAQ	XOMA	Mon, Dec 21, 2009	192.00	203.55	189.00	197.58
4445	NASDAQ	XOMA	Fri, Dec 18, 2009	201.00	201.90	190.65	192.00
4444	NASDAQ	XOMA	Thu, Dec 17, 2009	202.50	204.00	195.06	199.56
4443	NASDAQ	XOMA	Wed, Dec 16, 2009	210.00	210.00	204.00	204.00
4442	NASDAQ	XOMA	Tue, Dec 15, 2009	210.00	210.00	207.00	207.00
4441	NASDAQ	XOMA	Mon, Dec 14, 2009	210.00	210.00	204.00	210.00
4440	NASDAQ	XOMA	Fri, Dec 11, 2009	213.00	213.00	207.03	208.50
4439	NASDAQ	XOMA	Thu, Dec 10, 2009	218.25	218.25	210.30	210.30
4438	NASDAQ	XOMA	Wed, Dec 9, 2009	213.00	222.00	210.00	210.03
4437	NASDAQ	XOMA	Tue, Dec 8, 2009	213.00	216.00	198.66	213.00
4436	NASDAQ	XOMA	Mon, Dec 7, 2009	216.00	220.59	210.39	211.50
4435	NASDAQ	XOMA	Fri, Dec 4, 2009	222.00	224.76	214.80	215.85
4434	NASDAQ	XOMA	Thu, Dec 3, 2009	222.00	224.82	218.25	219.00
4433	NASDAQ	XOMA	Wed, Dec 2, 2009	218.40	224.67	217.50	222.00
4432	NASDAQ	XOMA	Tue, Dec 1, 2009	219.00	225.00	210.03	225.00
4431	NASDAQ	XOMA	Mon, Nov 30, 2009	216.00	225.00	210.00	225.00
4430	NASDAQ	XOMA	Fri, Nov 27, 2009	204.00	219.00	204.00	213.00
4429	NASDAQ	XOMA	Wed, Nov 25, 2009	222.00	222.00	216.00	218.40
4428	NASDAQ	XOMA	Tue, Nov 24, 2009	219.00	219.00	210.90	219.00
4427	NASDAQ	XOMA	Mon, Nov 23, 2009	219.60	222.00	213.18	219.00
4426	NASDAQ	XOMA	Fri, Nov 20, 2009	210.00	228.00	210.00	221.70
4425	NASDAQ	XOMA	Thu, Nov 19, 2009	243.00	243.00	234.00	237.00
4424	NASDAQ	XOMA	Wed, Nov 18, 2009	228.06	244.32	223.50	239.97
4423	NASDAQ	XOMA	Tue, Nov 17, 2009	213.00	222.00	213.00	217.50
4422	NASDAQ	XOMA	Mon, Nov 16, 2009	216.75	217.68	207.60	214.50
4421	NASDAQ	XOMA	Fri, Nov 13, 2009	212.94	218.49	209.10	213.00
4420	NASDAQ	XOMA	Thu, Nov 12, 2009	204.15	211.50	204.09	210.00
4419	NASDAQ	XOMA	Wed, Nov 11, 2009	213.00	213.00	204.00	210.00
4418	NASDAQ	XOMA	Tue, Nov 10, 2009	210.00	213.00	201.00	211.77
4417	NASDAQ	XOMA	Mon, Nov 9, 2009	237.00	240.00	210.60	213.60
4416	NASDAQ	XOMA	Fri, Nov 6, 2009	225.00	233.40	223.80	228.60
4415	NASDAQ	XOMA	Thu, Nov 5, 2009	219.00	222.00	213.00	222.00
4414	NASDAQ	XOMA	Wed, Nov 4, 2009	216.00	222.00	210.84	213.00
4413	NASDAQ	XOMA	Tue, Nov 3, 2009	210.00	215.37	198.00	208.26
4412	NASDAQ	XOMA	Mon, Nov 2, 2009	202.65	210.00	195.00	201.15
4411	NASDAQ	XOMA	Fri, Oct 30, 2009	210.00	222.00	201.00	204.00
4410	NASDAQ	XOMA	Thu, Oct 29, 2009	219.00	222.00	204.75	213.00
4409	NASDAQ	XOMA	Wed, Oct 28, 2009	218.64	221.67	210.00	214.05
4408	NASDAQ	XOMA	Tue, Oct 27, 2009	232.50	235.47	213.00	219.00
4407	NASDAQ	XOMA	Mon, Oct 26, 2009	234.00	240.00	228.48	228.96
4406	NASDAQ	XOMA	Fri, Oct 23, 2009	234.00	235.44	228.09	229.53
4405	NASDAQ	XOMA	Thu, Oct 22, 2009	239.04	240.00	231.00	234.00
4404	NASDAQ	XOMA	Wed, Oct 21, 2009	243.00	243.00	234.00	238.50
4403	NASDAQ	XOMA	Tue, Oct 20, 2009	237.00	252.00	234.09	237.30
4402	NASDAQ	XOMA	Mon, Oct 19, 2009	234.00	239.85	231.06	239.64
4401	NASDAQ	XOMA	Fri, Oct 16, 2009	240.00	240.03	234.00	234.15
4400	NASDAQ	XOMA	Thu, Oct 15, 2009	240.00	243.00	235.56	240.00
4399	NASDAQ	XOMA	Wed, Oct 14, 2009	240.00	246.00	234.00	238.74
4398	NASDAQ	XOMA	Tue, Oct 13, 2009	237.00	239.97	233.55	239.40
4397	NASDAQ	XOMA	Mon, Oct 12, 2009	240.00	240.00	234.75	235.50
4396	NASDAQ	XOMA	Fri, Oct 9, 2009	246.00	246.00	237.48	239.55
4395	NASDAQ	XOMA	Thu, Oct 8, 2009	246.00	246.00	237.00	245.55
4394	NASDAQ	XOMA	Wed, Oct 7, 2009	246.00	246.00	235.29	238.53
4393	NASDAQ	XOMA	Tue, Oct 6, 2009	231.00	243.00	231.00	240.00
4392	NASDAQ	XOMA	Mon, Oct 5, 2009	228.00	243.00	228.00	237.00
4391	NASDAQ	XOMA	Fri, Oct 2, 2009	228.00	240.00	225.90	237.00
4390	NASDAQ	XOMA	Thu, Oct 1, 2009	252.00	252.00	234.00	235.50
4389	NASDAQ	XOMA	Wed, Sep 30, 2009	251.43	252.00	239.70	243.00
4388	NASDAQ	XOMA	Tue, Sep 29, 2009	246.00	249.00	237.00	243.00
4387	NASDAQ	XOMA	Mon, Sep 28, 2009	249.00	252.00	243.00	243.30
4386	NASDAQ	XOMA	Fri, Sep 25, 2009	261.00	261.00	244.50	246.15
4385	NASDAQ	XOMA	Thu, Sep 24, 2009	294.00	294.00	258.00	264.00
4384	NASDAQ	XOMA	Wed, Sep 23, 2009	264.00	321.00	255.00	303.00
4383	NASDAQ	XOMA	Tue, Sep 22, 2009	267.00	267.00	255.00	255.60
4382	NASDAQ	XOMA	Mon, Sep 21, 2009	264.00	285.00	260.40	261.00
4381	NASDAQ	XOMA	Fri, Sep 18, 2009	261.00	261.00	249.00	258.00
4380	NASDAQ	XOMA	Thu, Sep 17, 2009	255.00	255.00	246.81	251.97
4379	NASDAQ	XOMA	Wed, Sep 16, 2009	264.00	265.20	248.46	250.50
4378	NASDAQ	XOMA	Tue, Sep 15, 2009	264.00	267.00	256.50	264.00
4377	NASDAQ	XOMA	Mon, Sep 14, 2009	273.00	276.00	258.00	260.70
4376	NASDAQ	XOMA	Fri, Sep 11, 2009	261.00	262.95	249.42	258.00
4375	NASDAQ	XOMA	Thu, Sep 10, 2009	264.00	270.00	255.36	261.00
4374	NASDAQ	XOMA	Wed, Sep 9, 2009	261.03	279.00	256.41	265.50
4373	NASDAQ	XOMA	Tue, Sep 8, 2009	248.97	249.00	241.50	246.09
4372	NASDAQ	XOMA	Fri, Sep 4, 2009	246.00	263.82	239.25	243.00
4371	NASDAQ	XOMA	Thu, Sep 3, 2009	246.00	249.00	237.00	243.60
4370	NASDAQ	XOMA	Wed, Sep 2, 2009	246.00	252.00	243.00	245.70
4369	NASDAQ	XOMA	Tue, Sep 1, 2009	261.00	270.00	246.00	258.00
4368	NASDAQ	XOMA	Mon, Aug 31, 2009	261.00	261.00	255.00	261.00
4367	NASDAQ	XOMA	Fri, Aug 28, 2009	261.00	263.70	255.00	258.00
4366	NASDAQ	XOMA	Thu, Aug 27, 2009	270.00	270.00	255.00	255.30
4365	NASDAQ	XOMA	Wed, Aug 26, 2009	249.00	266.70	249.00	266.58
4364	NASDAQ	XOMA	Tue, Aug 25, 2009	258.00	258.00	249.00	255.00
4363	NASDAQ	XOMA	Mon, Aug 24, 2009	265.50	265.50	252.00	258.00
4362	NASDAQ	XOMA	Fri, Aug 21, 2009	258.03	267.00	252.00	260.58
4361	NASDAQ	XOMA	Thu, Aug 20, 2009	270.00	270.00	258.00	259.80
4360	NASDAQ	XOMA	Wed, Aug 19, 2009	243.00	291.00	243.00	273.00
4359	NASDAQ	XOMA	Tue, Aug 18, 2009	240.00	248.70	234.06	241.50
4358	NASDAQ	XOMA	Mon, Aug 17, 2009	234.03	243.00	225.00	234.12
4357	NASDAQ	XOMA	Fri, Aug 14, 2009	246.00	248.88	234.75	237.63
4356	NASDAQ	XOMA	Thu, Aug 13, 2009	258.00	258.00	243.00	246.00
4355	NASDAQ	XOMA	Wed, Aug 12, 2009	252.00	255.00	244.50	252.00
4354	NASDAQ	XOMA	Tue, Aug 11, 2009	256.20	258.00	243.00	252.00
4353	NASDAQ	XOMA	Mon, Aug 10, 2009	247.50	257.85	240.00	253.50
4352	NASDAQ	XOMA	Fri, Aug 7, 2009	254.70	254.70	243.00	247.50
4351	NASDAQ	XOMA	Thu, Aug 6, 2009	279.00	281.64	270.00	270.00
4350	NASDAQ	XOMA	Wed, Aug 5, 2009	273.00	281.79	264.00	271.56
4349	NASDAQ	XOMA	Tue, Aug 4, 2009	282.00	282.00	267.00	272.55
4348	NASDAQ	XOMA	Mon, Aug 3, 2009	279.00	285.00	270.45	280.14
4347	NASDAQ	XOMA	Fri, Jul 31, 2009	277.50	277.50	258.15	270.00
4346	NASDAQ	XOMA	Thu, Jul 30, 2009	297.00	300.00	270.00	278.67
4345	NASDAQ	XOMA	Wed, Jul 29, 2009	297.00	324.00	273.00	281.58
4344	NASDAQ	XOMA	Tue, Jul 28, 2009	246.00	300.00	243.00	299.34
4343	NASDAQ	XOMA	Mon, Jul 27, 2009	237.00	243.00	228.15	241.65
4342	NASDAQ	XOMA	Fri, Jul 24, 2009	237.00	237.00	228.00	231.00
4341	NASDAQ	XOMA	Thu, Jul 23, 2009	237.00	240.00	228.63	234.00
4340	NASDAQ	XOMA	Wed, Jul 22, 2009	226.50	231.00	223.80	223.80
4339	NASDAQ	XOMA	Tue, Jul 21, 2009	237.00	237.00	228.00	231.00
4338	NASDAQ	XOMA	Mon, Jul 20, 2009	231.00	237.00	226.65	232.50
4337	NASDAQ	XOMA	Fri, Jul 17, 2009	214.68	230.34	214.68	226.50
4336	NASDAQ	XOMA	Thu, Jul 16, 2009	233.19	233.19	213.03	221.13
4335	NASDAQ	XOMA	Wed, Jul 15, 2009	258.00	258.00	222.00	232.50
4334	NASDAQ	XOMA	Tue, Jul 14, 2009	243.00	265.20	238.80	259.50
4333	NASDAQ	XOMA	Mon, Jul 13, 2009	241.80	249.00	228.27	241.50
4332	NASDAQ	XOMA	Fri, Jul 10, 2009	225.00	237.00	225.00	237.00
4331	NASDAQ	XOMA	Thu, Jul 9, 2009	240.00	240.00	222.00	223.50
4330	NASDAQ	XOMA	Wed, Jul 8, 2009	249.00	249.30	216.00	227.70
4329	NASDAQ	XOMA	Tue, Jul 7, 2009	249.00	252.00	232.50	234.00
4328	NASDAQ	XOMA	Mon, Jul 6, 2009	237.00	240.00	228.06	234.00
4327	NASDAQ	XOMA	Thu, Jul 2, 2009	246.00	246.00	237.78	240.00
4326	NASDAQ	XOMA	Wed, Jul 1, 2009	252.00	260.67	240.00	246.00
4325	NASDAQ	XOMA	Tue, Jun 30, 2009	243.00	252.00	235.80	246.00
4324	NASDAQ	XOMA	Mon, Jun 29, 2009	240.00	260.70	234.48	239.97
4323	NASDAQ	XOMA	Fri, Jun 26, 2009	252.00	258.00	210.00	213.00
4322	NASDAQ	XOMA	Thu, Jun 25, 2009	255.00	266.97	246.00	252.06
4321	NASDAQ	XOMA	Wed, Jun 24, 2009	249.00	256.50	240.33	243.00
4320	NASDAQ	XOMA	Tue, Jun 23, 2009	261.00	261.00	234.60	246.00
4319	NASDAQ	XOMA	Mon, Jun 22, 2009	270.00	273.00	255.00	258.00
4318	NASDAQ	XOMA	Fri, Jun 19, 2009	288.00	291.00	270.00	276.00
4317	NASDAQ	XOMA	Thu, Jun 18, 2009	294.00	294.00	276.33	282.00
4316	NASDAQ	XOMA	Wed, Jun 17, 2009	285.00	288.00	276.03	282.00
4315	NASDAQ	XOMA	Tue, Jun 16, 2009	299.67	300.00	285.00	289.20
4314	NASDAQ	XOMA	Mon, Jun 15, 2009	273.00	321.00	258.60	309.00
4313	NASDAQ	XOMA	Fri, Jun 12, 2009	297.00	300.00	273.00	276.00
4312	NASDAQ	XOMA	Thu, Jun 11, 2009	327.00	327.00	294.00	296.46
4311	NASDAQ	XOMA	Wed, Jun 10, 2009	345.00	345.00	312.00	318.00
4310	NASDAQ	XOMA	Tue, Jun 9, 2009	366.00	369.00	333.00	333.00
4309	NASDAQ	XOMA	Mon, Jun 8, 2009	351.00	402.00	330.00	354.00
4308	NASDAQ	XOMA	Fri, Jun 5, 2009	342.00	351.00	294.00	318.00
4307	NASDAQ	XOMA	Thu, Jun 4, 2009	261.00	363.00	258.00	354.00
4306	NASDAQ	XOMA	Wed, Jun 3, 2009	252.00	255.00	243.00	255.00
4305	NASDAQ	XOMA	Tue, Jun 2, 2009	244.53	257.49	240.00	252.00
4304	NASDAQ	XOMA	Mon, Jun 1, 2009	258.00	261.00	240.00	246.00
4303	NASDAQ	XOMA	Fri, May 29, 2009	243.00	243.00	234.00	243.00
4302	NASDAQ	XOMA	Thu, May 28, 2009	237.00	243.00	226.50	234.00
4301	NASDAQ	XOMA	Wed, May 27, 2009	219.00	245.34	213.69	228.00
4300	NASDAQ	XOMA	Tue, May 26, 2009	221.70	221.70	198.54	216.00
4299	NASDAQ	XOMA	Fri, May 22, 2009	225.42	237.00	213.00	216.00
4298	NASDAQ	XOMA	Thu, May 21, 2009	243.00	246.00	225.00	228.00
4297	NASDAQ	XOMA	Wed, May 20, 2009	255.00	258.00	240.00	249.00
4296	NASDAQ	XOMA	Tue, May 19, 2009	252.00	255.00	231.00	251.70
4295	NASDAQ	XOMA	Mon, May 18, 2009	264.00	270.00	228.00	243.00
4294	NASDAQ	XOMA	Fri, May 15, 2009	309.00	339.00	246.30	249.00
4293	NASDAQ	XOMA	Thu, May 14, 2009	207.00	292.20	195.00	255.00
4292	NASDAQ	XOMA	Wed, May 13, 2009	210.00	210.00	187.50	189.00
4291	NASDAQ	XOMA	Tue, May 12, 2009	243.00	263.67	198.00	207.00
4290	NASDAQ	XOMA	Mon, May 11, 2009	222.00	250.23	210.00	240.00
4289	NASDAQ	XOMA	Fri, May 8, 2009	213.00	213.00	186.00	210.00
4288	NASDAQ	XOMA	Thu, May 7, 2009	192.00	207.00	183.00	189.00
4287	NASDAQ	XOMA	Wed, May 6, 2009	174.00	183.00	171.00	180.00
4286	NASDAQ	XOMA	Tue, May 5, 2009	174.00	182.43	168.00	168.00
4285	NASDAQ	XOMA	Mon, May 4, 2009	177.00	183.00	168.00	174.00
4284	NASDAQ	XOMA	Fri, May 1, 2009	174.00	179.70	165.00	171.00
4283	NASDAQ	XOMA	Thu, Apr 30, 2009	186.00	186.00	162.00	162.00
4282	NASDAQ	XOMA	Wed, Apr 29, 2009	168.00	189.00	165.75	183.00
4281	NASDAQ	XOMA	Tue, Apr 28, 2009	152.97	168.00	138.33	165.00
4280	NASDAQ	XOMA	Mon, Apr 27, 2009	132.24	167.64	132.00	147.00
4279	NASDAQ	XOMA	Fri, Apr 24, 2009	140.97	143.16	129.03	135.00
4278	NASDAQ	XOMA	Thu, Apr 23, 2009	132.60	138.00	129.00	129.00
4277	NASDAQ	XOMA	Wed, Apr 22, 2009	132.24	141.00	132.24	135.00
4276	NASDAQ	XOMA	Tue, Apr 21, 2009	141.00	141.00	132.57	141.00
4275	NASDAQ	XOMA	Mon, Apr 20, 2009	150.00	158.70	129.00	129.00
4274	NASDAQ	XOMA	Fri, Apr 17, 2009	129.00	138.00	126.00	138.00
4273	NASDAQ	XOMA	Thu, Apr 16, 2009	126.00	135.00	120.00	123.00
4272	NASDAQ	XOMA	Wed, Apr 15, 2009	123.00	132.00	120.99	123.00
4271	NASDAQ	XOMA	Tue, Apr 14, 2009	132.00	138.00	123.00	123.00
4270	NASDAQ	XOMA	Mon, Apr 13, 2009	138.00	138.00	129.00	132.00
4269	NASDAQ	XOMA	Thu, Apr 9, 2009	141.00	141.00	129.00	138.00
4268	NASDAQ	XOMA	Wed, Apr 8, 2009	138.00	144.00	138.00	141.00
4267	NASDAQ	XOMA	Tue, Apr 7, 2009	141.00	144.00	138.00	138.00
4266	NASDAQ	XOMA	Mon, Apr 6, 2009	147.00	150.00	135.03	141.00
4265	NASDAQ	XOMA	Fri, Apr 3, 2009	141.00	150.00	132.00	148.50
4264	NASDAQ	XOMA	Thu, Apr 2, 2009	165.00	165.00	126.00	144.00
4263	NASDAQ	XOMA	Wed, Apr 1, 2009	156.00	162.00	150.00	159.00
4262	NASDAQ	XOMA	Tue, Mar 31, 2009	159.00	159.00	150.00	159.00
4261	NASDAQ	XOMA	Mon, Mar 30, 2009	171.00	171.00	144.00	153.00
4260	NASDAQ	XOMA	Fri, Mar 27, 2009	165.00	172.50	150.00	168.00
4259	NASDAQ	XOMA	Thu, Mar 26, 2009	135.00	162.00	132.06	159.00
4258	NASDAQ	XOMA	Wed, Mar 25, 2009	123.00	134.67	123.00	132.00
4257	NASDAQ	XOMA	Tue, Mar 24, 2009	129.00	139.50	120.00	123.00
4256	NASDAQ	XOMA	Mon, Mar 23, 2009	120.00	129.00	118.47	129.00
4255	NASDAQ	XOMA	Fri, Mar 20, 2009	123.00	126.00	114.00	114.00
4254	NASDAQ	XOMA	Thu, Mar 19, 2009	125.10	126.00	114.00	123.00
4253	NASDAQ	XOMA	Wed, Mar 18, 2009	129.00	130.20	118.50	120.00
4252	NASDAQ	XOMA	Tue, Mar 17, 2009	123.00	131.94	118.50	126.00
4251	NASDAQ	XOMA	Mon, Mar 16, 2009	120.00	126.00	116.46	120.00
4250	NASDAQ	XOMA	Fri, Mar 13, 2009	123.00	131.70	114.00	114.00
4249	NASDAQ	XOMA	Thu, Mar 12, 2009	141.00	144.00	111.00	120.00
4248	NASDAQ	XOMA	Wed, Mar 11, 2009	165.00	165.00	144.09	150.00
4247	NASDAQ	XOMA	Tue, Mar 10, 2009	171.00	174.00	153.00	153.00
4246	NASDAQ	XOMA	Mon, Mar 9, 2009	171.00	174.00	156.00	162.00
4245	NASDAQ	XOMA	Fri, Mar 6, 2009	150.00	171.00	150.00	171.00
4244	NASDAQ	XOMA	Thu, Mar 5, 2009	177.00	180.00	150.00	150.00
4243	NASDAQ	XOMA	Wed, Mar 4, 2009	174.00	189.00	171.00	180.00
4242	NASDAQ	XOMA	Tue, Mar 3, 2009	159.00	180.03	159.00	171.00
4241	NASDAQ	XOMA	Mon, Mar 2, 2009	153.00	159.00	144.00	153.00
4240	NASDAQ	XOMA	Fri, Feb 27, 2009	168.00	174.00	150.00	153.00
4239	NASDAQ	XOMA	Thu, Feb 26, 2009	177.00	188.70	168.00	168.00
4238	NASDAQ	XOMA	Wed, Feb 25, 2009	195.00	198.00	177.00	177.00
4237	NASDAQ	XOMA	Tue, Feb 24, 2009	186.00	201.00	186.00	195.00
4236	NASDAQ	XOMA	Mon, Feb 23, 2009	204.00	209.40	186.00	186.00
4235	NASDAQ	XOMA	Fri, Feb 20, 2009	213.00	213.30	192.00	192.00
4234	NASDAQ	XOMA	Thu, Feb 19, 2009	228.00	239.40	213.00	216.00
4233	NASDAQ	XOMA	Wed, Feb 18, 2009	240.00	252.00	225.00	225.00
4232	NASDAQ	XOMA	Tue, Feb 17, 2009	243.00	255.00	240.00	243.00
4231	NASDAQ	XOMA	Fri, Feb 13, 2009	255.00	264.00	246.00	255.00
4230	NASDAQ	XOMA	Thu, Feb 12, 2009	237.00	258.00	228.00	252.00
4229	NASDAQ	XOMA	Wed, Feb 11, 2009	255.00	266.70	240.00	240.00
4228	NASDAQ	XOMA	Tue, Feb 10, 2009	270.00	270.00	249.36	252.00
4227	NASDAQ	XOMA	Mon, Feb 9, 2009	264.00	282.00	244.50	270.00
4226	NASDAQ	XOMA	Fri, Feb 6, 2009	249.00	270.00	243.00	264.00
4225	NASDAQ	XOMA	Thu, Feb 5, 2009	240.00	243.00	220.50	243.00
4224	NASDAQ	XOMA	Wed, Feb 4, 2009	222.00	240.00	222.00	240.00
4223	NASDAQ	XOMA	Tue, Feb 3, 2009	210.00	225.00	210.00	222.00
4222	NASDAQ	XOMA	Mon, Feb 2, 2009	195.00	213.00	195.00	210.00
4221	NASDAQ	XOMA	Fri, Jan 30, 2009	201.00	213.00	198.00	198.00
4220	NASDAQ	XOMA	Thu, Jan 29, 2009	207.00	207.00	201.00	201.00
4219	NASDAQ	XOMA	Wed, Jan 28, 2009	210.00	216.00	198.00	213.00
4218	NASDAQ	XOMA	Tue, Jan 27, 2009	210.00	216.00	201.00	204.00
4217	NASDAQ	XOMA	Mon, Jan 26, 2009	201.00	210.00	198.00	210.00
4216	NASDAQ	XOMA	Fri, Jan 23, 2009	210.00	210.00	189.00	198.00
4215	NASDAQ	XOMA	Thu, Jan 22, 2009	210.00	210.00	189.30	198.00
4214	NASDAQ	XOMA	Wed, Jan 21, 2009	198.00	207.00	189.15	207.00
4213	NASDAQ	XOMA	Tue, Jan 20, 2009	216.00	216.00	183.00	183.00
4212	NASDAQ	XOMA	Fri, Jan 16, 2009	198.00	210.00	195.00	210.00
4211	NASDAQ	XOMA	Thu, Jan 15, 2009	189.00	195.00	183.18	192.00
4210	NASDAQ	XOMA	Wed, Jan 14, 2009	213.00	218.70	192.00	192.00
4209	NASDAQ	XOMA	Tue, Jan 13, 2009	210.00	225.00	210.00	216.00
4208	NASDAQ	XOMA	Mon, Jan 12, 2009	210.00	221.91	210.00	213.00
4207	NASDAQ	XOMA	Fri, Jan 9, 2009	228.00	228.00	213.00	213.00
4206	NASDAQ	XOMA	Thu, Jan 8, 2009	222.00	231.00	219.00	225.00
4205	NASDAQ	XOMA	Wed, Jan 7, 2009	225.00	228.00	216.00	222.00
4204	NASDAQ	XOMA	Tue, Jan 6, 2009	231.00	231.00	222.00	230.70
4203	NASDAQ	XOMA	Mon, Jan 5, 2009	201.00	225.00	198.00	225.00
4202	NASDAQ	XOMA	Fri, Jan 2, 2009	189.00	201.00	186.30	201.00
4201	NASDAQ	XOMA	Wed, Dec 31, 2008	180.00	195.00	177.00	186.00
4200	NASDAQ	XOMA	Tue, Dec 30, 2008	189.00	189.00	180.00	180.00
4199	NASDAQ	XOMA	Mon, Dec 29, 2008	204.00	215.97	180.15	186.00
4198	NASDAQ	XOMA	Fri, Dec 26, 2008	198.00	207.00	189.00	204.00
4197	NASDAQ	XOMA	Wed, Dec 24, 2008	186.00	195.00	180.00	195.00
4196	NASDAQ	XOMA	Tue, Dec 23, 2008	184.59	216.00	180.00	186.00
4195	NASDAQ	XOMA	Mon, Dec 22, 2008	219.00	224.97	180.00	198.00
4194	NASDAQ	XOMA	Fri, Dec 19, 2008	233.25	233.25	210.03	219.00
4193	NASDAQ	XOMA	Thu, Dec 18, 2008	243.00	258.00	213.00	219.00
4192	NASDAQ	XOMA	Wed, Dec 17, 2008	249.00	264.00	249.00	249.60
4191	NASDAQ	XOMA	Tue, Dec 16, 2008	258.00	270.00	243.00	264.00
4190	NASDAQ	XOMA	Mon, Dec 15, 2008	270.00	274.50	255.00	255.00
4189	NASDAQ	XOMA	Fri, Dec 12, 2008	270.00	270.00	246.00	270.00
4188	NASDAQ	XOMA	Thu, Dec 11, 2008	288.00	300.00	270.00	276.00
4187	NASDAQ	XOMA	Wed, Dec 10, 2008	312.00	312.00	276.00	294.00
4186	NASDAQ	XOMA	Tue, Dec 9, 2008	318.00	321.00	288.00	297.00
4185	NASDAQ	XOMA	Mon, Dec 8, 2008	303.00	336.00	285.00	321.00
4184	NASDAQ	XOMA	Fri, Dec 5, 2008	282.00	297.00	270.09	297.00
4183	NASDAQ	XOMA	Thu, Dec 4, 2008	273.00	285.00	261.00	273.00
4182	NASDAQ	XOMA	Wed, Dec 3, 2008	267.00	285.00	261.00	276.00
4181	NASDAQ	XOMA	Tue, Dec 2, 2008	240.00	273.00	234.00	273.00
4180	NASDAQ	XOMA	Mon, Dec 1, 2008	273.00	273.03	234.00	234.00
4179	NASDAQ	XOMA	Fri, Nov 28, 2008	270.00	285.00	261.00	282.00
4178	NASDAQ	XOMA	Wed, Nov 26, 2008	258.00	273.00	249.00	273.00
4177	NASDAQ	XOMA	Tue, Nov 25, 2008	282.00	282.00	234.00	267.00
4176	NASDAQ	XOMA	Mon, Nov 24, 2008	240.00	255.00	240.00	255.00
4175	NASDAQ	XOMA	Fri, Nov 21, 2008	252.00	258.00	210.00	234.00
4174	NASDAQ	XOMA	Thu, Nov 20, 2008	261.00	273.00	243.00	249.00
4173	NASDAQ	XOMA	Wed, Nov 19, 2008	282.00	291.00	264.00	264.00
4172	NASDAQ	XOMA	Tue, Nov 18, 2008	315.00	315.00	243.00	267.00
4171	NASDAQ	XOMA	Mon, Nov 17, 2008	303.00	315.00	300.00	303.00
4170	NASDAQ	XOMA	Fri, Nov 14, 2008	321.00	330.00	300.00	303.00
4169	NASDAQ	XOMA	Thu, Nov 13, 2008	306.00	327.00	300.00	327.00
4168	NASDAQ	XOMA	Wed, Nov 12, 2008	321.00	333.00	303.00	303.00
4167	NASDAQ	XOMA	Tue, Nov 11, 2008	345.00	351.00	318.00	324.00
4166	NASDAQ	XOMA	Mon, Nov 10, 2008	366.00	372.00	339.00	348.00
4165	NASDAQ	XOMA	Fri, Nov 7, 2008	327.00	345.00	327.00	339.00
4164	NASDAQ	XOMA	Thu, Nov 6, 2008	336.00	345.00	324.00	324.00
4163	NASDAQ	XOMA	Wed, Nov 5, 2008	381.00	390.00	333.00	336.00
4162	NASDAQ	XOMA	Tue, Nov 4, 2008	390.00	402.00	374.97	387.00
4161	NASDAQ	XOMA	Mon, Nov 3, 2008	375.00	396.00	369.00	384.00
4160	NASDAQ	XOMA	Fri, Oct 31, 2008	387.00	390.00	360.00	375.00
4159	NASDAQ	XOMA	Thu, Oct 30, 2008	411.00	411.00	363.00	381.00
4158	NASDAQ	XOMA	Wed, Oct 29, 2008	384.00	387.00	363.00	372.00
4157	NASDAQ	XOMA	Tue, Oct 28, 2008	354.00	381.00	339.00	381.00
4156	NASDAQ	XOMA	Mon, Oct 27, 2008	393.00	393.00	345.00	345.00
4155	NASDAQ	XOMA	Fri, Oct 24, 2008	444.00	444.00	378.03	396.00
4154	NASDAQ	XOMA	Thu, Oct 23, 2008	519.00	522.00	450.00	474.00
4153	NASDAQ	XOMA	Wed, Oct 22, 2008	477.00	525.00	474.00	492.00
4152	NASDAQ	XOMA	Tue, Oct 21, 2008	447.00	531.00	447.00	492.00
4151	NASDAQ	XOMA	Mon, Oct 20, 2008	453.00	510.00	432.00	510.00
4150	NASDAQ	XOMA	Fri, Oct 17, 2008	393.60	477.00	393.00	441.00
4149	NASDAQ	XOMA	Thu, Oct 16, 2008	402.00	447.00	375.00	447.00
4148	NASDAQ	XOMA	Wed, Oct 15, 2008	468.00	471.00	369.00	375.00
4147	NASDAQ	XOMA	Tue, Oct 14, 2008	501.00	510.00	429.30	474.00
4146	NASDAQ	XOMA	Mon, Oct 13, 2008	417.00	480.00	393.00	480.00
4145	NASDAQ	XOMA	Fri, Oct 10, 2008	360.00	375.00	288.00	360.00
4144	NASDAQ	XOMA	Thu, Oct 9, 2008	489.00	519.00	375.00	375.00
4143	NASDAQ	XOMA	Wed, Oct 8, 2008	396.00	444.00	390.00	399.00
4142	NASDAQ	XOMA	Tue, Oct 7, 2008	444.00	471.00	396.00	399.00
4141	NASDAQ	XOMA	Mon, Oct 6, 2008	471.00	480.00	393.00	435.00
4140	NASDAQ	XOMA	Fri, Oct 3, 2008	582.00	582.00	480.00	480.00
4139	NASDAQ	XOMA	Thu, Oct 2, 2008	606.00	615.00	540.00	546.00
4138	NASDAQ	XOMA	Wed, Oct 1, 2008	624.00	627.00	597.00	597.00
4137	NASDAQ	XOMA	Tue, Sep 30, 2008	630.00	639.00	615.00	630.00
4136	NASDAQ	XOMA	Mon, Sep 29, 2008	618.00	660.00	603.00	633.00
4135	NASDAQ	XOMA	Fri, Sep 26, 2008	603.00	645.00	597.00	627.00
4134	NASDAQ	XOMA	Thu, Sep 25, 2008	609.00	621.00	600.00	612.00
4133	NASDAQ	XOMA	Wed, Sep 24, 2008	654.00	660.00	603.00	603.00
4132	NASDAQ	XOMA	Tue, Sep 23, 2008	666.00	681.00	639.00	654.00
4131	NASDAQ	XOMA	Mon, Sep 22, 2008	681.00	702.00	660.00	669.00
4130	NASDAQ	XOMA	Fri, Sep 19, 2008	702.00	702.00	627.03	690.00
4129	NASDAQ	XOMA	Thu, Sep 18, 2008	624.00	663.00	591.00	663.00
4128	NASDAQ	XOMA	Wed, Sep 17, 2008	651.00	657.00	603.00	606.00
4127	NASDAQ	XOMA	Tue, Sep 16, 2008	639.00	660.00	615.00	660.00
4126	NASDAQ	XOMA	Mon, Sep 15, 2008	666.00	690.00	657.00	657.00
4125	NASDAQ	XOMA	Fri, Sep 12, 2008	678.00	687.00	666.00	681.00
4124	NASDAQ	XOMA	Thu, Sep 11, 2008	684.00	690.00	669.00	687.00
4123	NASDAQ	XOMA	Wed, Sep 10, 2008	690.00	690.00	672.00	684.00
4122	NASDAQ	XOMA	Tue, Sep 9, 2008	672.00	690.00	657.00	672.00
4121	NASDAQ	XOMA	Mon, Sep 8, 2008	645.00	669.00	627.60	669.00
4120	NASDAQ	XOMA	Fri, Sep 5, 2008	612.00	633.00	600.00	630.00
4119	NASDAQ	XOMA	Thu, Sep 4, 2008	633.00	639.00	609.00	612.00
4118	NASDAQ	XOMA	Wed, Sep 3, 2008	627.00	642.00	612.00	639.00
4117	NASDAQ	XOMA	Tue, Sep 2, 2008	642.00	651.00	615.00	630.00
4116	NASDAQ	XOMA	Fri, Aug 29, 2008	636.00	645.00	615.00	621.00
4115	NASDAQ	XOMA	Thu, Aug 28, 2008	603.00	630.00	603.00	630.00
4114	NASDAQ	XOMA	Wed, Aug 27, 2008	612.00	612.00	597.00	609.00
4113	NASDAQ	XOMA	Tue, Aug 26, 2008	597.00	618.00	588.00	609.00
4112	NASDAQ	XOMA	Mon, Aug 25, 2008	618.00	621.00	585.00	597.00
4111	NASDAQ	XOMA	Fri, Aug 22, 2008	615.00	636.00	606.00	618.00
4110	NASDAQ	XOMA	Thu, Aug 21, 2008	603.00	630.00	591.00	612.00
4109	NASDAQ	XOMA	Wed, Aug 20, 2008	645.00	651.00	594.00	600.00
4108	NASDAQ	XOMA	Tue, Aug 19, 2008	663.00	681.00	639.00	642.00
4107	NASDAQ	XOMA	Mon, Aug 18, 2008	684.00	693.00	660.00	672.00
4106	NASDAQ	XOMA	Fri, Aug 15, 2008	705.00	714.00	675.00	681.00
4105	NASDAQ	XOMA	Thu, Aug 14, 2008	672.00	696.00	665.16	693.00
4104	NASDAQ	XOMA	Wed, Aug 13, 2008	681.00	684.00	660.00	678.00
4103	NASDAQ	XOMA	Tue, Aug 12, 2008	681.00	684.00	660.00	684.00
4102	NASDAQ	XOMA	Mon, Aug 11, 2008	627.00	687.00	624.00	684.00
4101	NASDAQ	XOMA	Fri, Aug 8, 2008	585.00	633.00	573.00	630.00
4100	NASDAQ	XOMA	Thu, Aug 7, 2008	720.00	720.00	624.00	636.00
4099	NASDAQ	XOMA	Wed, Aug 6, 2008	675.00	714.00	666.00	705.00
4098	NASDAQ	XOMA	Tue, Aug 5, 2008	675.00	687.00	654.00	684.00
4097	NASDAQ	XOMA	Mon, Aug 4, 2008	705.00	711.00	651.00	666.00
4096	NASDAQ	XOMA	Fri, Aug 1, 2008	693.00	696.00	666.00	693.00
4095	NASDAQ	XOMA	Thu, Jul 31, 2008	636.00	690.00	636.00	690.00
4094	NASDAQ	XOMA	Wed, Jul 30, 2008	627.00	642.00	615.00	633.00
4093	NASDAQ	XOMA	Tue, Jul 29, 2008	582.00	624.00	576.00	621.00
4092	NASDAQ	XOMA	Mon, Jul 28, 2008	645.00	648.00	579.00	585.00
4091	NASDAQ	XOMA	Fri, Jul 25, 2008	663.00	675.00	618.00	651.00
4090	NASDAQ	XOMA	Thu, Jul 24, 2008	669.00	669.00	633.00	654.00
4089	NASDAQ	XOMA	Wed, Jul 23, 2008	687.00	705.00	636.00	651.00
4088	NASDAQ	XOMA	Tue, Jul 22, 2008	618.00	675.00	609.00	657.00
4087	NASDAQ	XOMA	Mon, Jul 21, 2008	564.00	624.00	564.00	618.00
4086	NASDAQ	XOMA	Fri, Jul 18, 2008	597.00	603.00	558.00	561.00
4085	NASDAQ	XOMA	Thu, Jul 17, 2008	582.00	594.00	558.03	591.00
4084	NASDAQ	XOMA	Wed, Jul 16, 2008	561.00	582.00	534.00	576.00
4083	NASDAQ	XOMA	Tue, Jul 15, 2008	516.00	543.03	516.00	534.00
4082	NASDAQ	XOMA	Mon, Jul 14, 2008	543.00	552.00	510.00	525.00
4081	NASDAQ	XOMA	Fri, Jul 11, 2008	528.00	549.00	513.00	540.00
4080	NASDAQ	XOMA	Thu, Jul 10, 2008	534.00	558.00	528.00	540.00
4079	NASDAQ	XOMA	Wed, Jul 9, 2008	555.00	564.00	534.00	537.00
4078	NASDAQ	XOMA	Tue, Jul 8, 2008	504.00	567.00	501.00	567.00
4077	NASDAQ	XOMA	Mon, Jul 7, 2008	498.00	513.00	495.00	498.00
4076	NASDAQ	XOMA	Thu, Jul 3, 2008	510.00	510.72	495.00	498.00
4075	NASDAQ	XOMA	Wed, Jul 2, 2008	483.00	513.00	480.00	510.00
4074	NASDAQ	XOMA	Tue, Jul 1, 2008	510.00	519.00	474.00	486.00
4073	NASDAQ	XOMA	Mon, Jun 30, 2008	510.00	525.00	507.00	507.00
4072	NASDAQ	XOMA	Fri, Jun 27, 2008	516.00	528.00	505.11	507.00
4071	NASDAQ	XOMA	Thu, Jun 26, 2008	543.00	554.97	513.00	519.00
4070	NASDAQ	XOMA	Wed, Jun 25, 2008	531.00	552.00	531.00	543.00
4069	NASDAQ	XOMA	Tue, Jun 24, 2008	537.00	543.00	525.00	537.00
4068	NASDAQ	XOMA	Mon, Jun 23, 2008	549.00	552.00	537.00	543.00
4067	NASDAQ	XOMA	Fri, Jun 20, 2008	555.00	567.00	543.00	549.00
4066	NASDAQ	XOMA	Thu, Jun 19, 2008	552.00	555.00	537.00	555.00
4065	NASDAQ	XOMA	Wed, Jun 18, 2008	573.00	576.00	537.00	552.00
4064	NASDAQ	XOMA	Tue, Jun 17, 2008	582.00	585.00	567.00	573.00
4063	NASDAQ	XOMA	Mon, Jun 16, 2008	585.00	588.00	573.00	582.00
4062	NASDAQ	XOMA	Fri, Jun 13, 2008	585.00	588.00	567.00	585.00
4061	NASDAQ	XOMA	Thu, Jun 12, 2008	597.00	597.00	570.00	573.00
4060	NASDAQ	XOMA	Wed, Jun 11, 2008	627.00	627.00	585.00	588.00
4059	NASDAQ	XOMA	Tue, Jun 10, 2008	570.00	627.00	555.00	624.00
4058	NASDAQ	XOMA	Mon, Jun 9, 2008	606.00	612.00	564.00	573.00
4057	NASDAQ	XOMA	Fri, Jun 6, 2008	588.00	588.00	561.00	564.00
4056	NASDAQ	XOMA	Thu, Jun 5, 2008	573.00	591.00	561.00	591.00
4055	NASDAQ	XOMA	Wed, Jun 4, 2008	570.00	582.00	561.00	573.00
4054	NASDAQ	XOMA	Tue, Jun 3, 2008	585.00	585.00	555.00	567.00
4053	NASDAQ	XOMA	Mon, Jun 2, 2008	600.00	606.00	567.00	585.00
4052	NASDAQ	XOMA	Fri, May 30, 2008	591.00	603.00	576.00	600.00
4051	NASDAQ	XOMA	Thu, May 29, 2008	552.00	615.00	549.00	588.00
4050	NASDAQ	XOMA	Wed, May 28, 2008	567.00	567.00	534.00	552.00
4049	NASDAQ	XOMA	Tue, May 27, 2008	576.00	582.00	546.00	561.00
4048	NASDAQ	XOMA	Fri, May 23, 2008	576.00	579.00	564.00	570.00
4047	NASDAQ	XOMA	Thu, May 22, 2008	600.00	603.00	573.03	582.00
4046	NASDAQ	XOMA	Wed, May 21, 2008	597.00	609.00	591.00	594.00
4045	NASDAQ	XOMA	Tue, May 20, 2008	612.00	612.00	588.00	597.00
4044	NASDAQ	XOMA	Mon, May 19, 2008	615.00	621.00	600.00	612.00
4043	NASDAQ	XOMA	Fri, May 16, 2008	630.00	630.00	600.00	606.00
4042	NASDAQ	XOMA	Thu, May 15, 2008	600.00	624.00	600.00	618.00
4041	NASDAQ	XOMA	Wed, May 14, 2008	633.00	633.00	594.00	597.00
4040	NASDAQ	XOMA	Tue, May 13, 2008	645.00	651.00	621.00	630.00
4039	NASDAQ	XOMA	Mon, May 12, 2008	675.00	684.00	618.00	645.00
4038	NASDAQ	XOMA	Fri, May 9, 2008	684.00	699.00	681.00	696.00
4037	NASDAQ	XOMA	Thu, May 8, 2008	702.00	711.00	684.00	687.00
4036	NASDAQ	XOMA	Wed, May 7, 2008	729.00	732.00	696.00	696.00
4035	NASDAQ	XOMA	Tue, May 6, 2008	729.00	747.00	726.00	729.00
4034	NASDAQ	XOMA	Mon, May 5, 2008	723.00	738.00	720.00	732.00
4033	NASDAQ	XOMA	Fri, May 2, 2008	747.00	759.00	723.00	726.00
4032	NASDAQ	XOMA	Thu, May 1, 2008	723.00	747.00	723.00	735.00
4031	NASDAQ	XOMA	Wed, Apr 30, 2008	720.00	750.00	714.00	726.00
4030	NASDAQ	XOMA	Tue, Apr 29, 2008	720.00	732.00	702.00	717.00
4029	NASDAQ	XOMA	Mon, Apr 28, 2008	702.00	720.00	702.00	711.00
4028	NASDAQ	XOMA	Fri, Apr 25, 2008	729.00	735.00	696.00	705.00
4027	NASDAQ	XOMA	Thu, Apr 24, 2008	729.00	732.00	714.00	723.00
4026	NASDAQ	XOMA	Wed, Apr 23, 2008	699.00	732.00	693.00	726.00
4025	NASDAQ	XOMA	Tue, Apr 22, 2008	720.00	747.00	687.00	687.00
4024	NASDAQ	XOMA	Mon, Apr 21, 2008	720.00	741.00	717.00	723.00
4023	NASDAQ	XOMA	Fri, Apr 18, 2008	732.00	744.00	714.00	726.00
4022	NASDAQ	XOMA	Thu, Apr 17, 2008	732.00	744.00	708.00	723.00
4021	NASDAQ	XOMA	Wed, Apr 16, 2008	669.00	726.00	669.00	726.00
4020	NASDAQ	XOMA	Tue, Apr 15, 2008	675.00	690.00	657.00	663.00
4019	NASDAQ	XOMA	Mon, Apr 14, 2008	705.00	732.00	669.00	678.00
4018	NASDAQ	XOMA	Fri, Apr 11, 2008	756.00	765.00	702.00	708.00
4017	NASDAQ	XOMA	Thu, Apr 10, 2008	768.00	780.00	750.00	756.00
4016	NASDAQ	XOMA	Wed, Apr 9, 2008	798.00	807.00	768.00	771.00
4015	NASDAQ	XOMA	Tue, Apr 8, 2008	810.00	810.00	786.00	801.00
4014	NASDAQ	XOMA	Mon, Apr 7, 2008	786.00	807.00	768.00	801.00
4013	NASDAQ	XOMA	Fri, Apr 4, 2008	795.00	810.00	777.00	786.00
4012	NASDAQ	XOMA	Thu, Apr 3, 2008	798.00	825.00	786.00	792.00
4011	NASDAQ	XOMA	Wed, Apr 2, 2008	807.00	834.00	789.00	804.00
4010	NASDAQ	XOMA	Tue, Apr 1, 2008	789.00	801.00	774.00	792.00
4009	NASDAQ	XOMA	Mon, Mar 31, 2008	807.00	810.00	768.00	777.00
4008	NASDAQ	XOMA	Fri, Mar 28, 2008	837.00	861.00	771.00	798.00
4007	NASDAQ	XOMA	Thu, Mar 27, 2008	882.00	882.00	825.00	837.00
4006	NASDAQ	XOMA	Wed, Mar 26, 2008	846.00	888.00	825.00	882.00
4005	NASDAQ	XOMA	Tue, Mar 25, 2008	780.00	864.00	777.00	861.00
4004	NASDAQ	XOMA	Mon, Mar 24, 2008	738.00	780.00	738.00	756.00
4003	NASDAQ	XOMA	Thu, Mar 20, 2008	750.00	750.00	699.00	738.00
4002	NASDAQ	XOMA	Wed, Mar 19, 2008	744.00	750.00	693.00	726.00
4001	NASDAQ	XOMA	Tue, Mar 18, 2008	765.00	777.00	705.00	735.00
4000	NASDAQ	XOMA	Mon, Mar 17, 2008	756.00	783.00	723.00	762.00
3999	NASDAQ	XOMA	Fri, Mar 14, 2008	747.00	801.00	714.00	783.00
3998	NASDAQ	XOMA	Thu, Mar 13, 2008	732.00	753.00	696.00	738.00
3997	NASDAQ	XOMA	Wed, Mar 12, 2008	780.00	786.00	738.00	741.00
3996	NASDAQ	XOMA	Tue, Mar 11, 2008	720.00	777.00	684.00	774.00
3995	NASDAQ	XOMA	Mon, Mar 10, 2008	777.00	777.00	663.42	693.00
3994	NASDAQ	XOMA	Fri, Mar 7, 2008	762.00	795.00	747.00	768.00
3993	NASDAQ	XOMA	Thu, Mar 6, 2008	810.00	834.00	765.00	765.00
3992	NASDAQ	XOMA	Wed, Mar 5, 2008	786.00	831.54	782.97	819.00
3991	NASDAQ	XOMA	Tue, Mar 4, 2008	774.00	786.00	756.66	783.00
3990	NASDAQ	XOMA	Mon, Mar 3, 2008	753.00	801.00	750.00	783.00
3989	NASDAQ	XOMA	Fri, Feb 29, 2008	780.00	795.00	759.00	762.00
3988	NASDAQ	XOMA	Thu, Feb 28, 2008	795.00	804.00	762.00	786.00
3987	NASDAQ	XOMA	Wed, Feb 27, 2008	756.00	819.00	753.00	789.00
3986	NASDAQ	XOMA	Tue, Feb 26, 2008	768.00	789.00	756.00	762.00
3985	NASDAQ	XOMA	Mon, Feb 25, 2008	771.00	804.00	750.00	771.00
3984	NASDAQ	XOMA	Fri, Feb 22, 2008	810.00	819.00	750.00	759.00
3983	NASDAQ	XOMA	Thu, Feb 21, 2008	846.00	852.00	795.00	813.00
3982	NASDAQ	XOMA	Wed, Feb 20, 2008	807.00	849.00	807.00	837.00
3981	NASDAQ	XOMA	Tue, Feb 19, 2008	834.00	837.00	807.00	810.00
3980	NASDAQ	XOMA	Fri, Feb 15, 2008	825.00	828.00	804.00	822.00
3979	NASDAQ	XOMA	Thu, Feb 14, 2008	855.00	861.00	825.00	831.00
3978	NASDAQ	XOMA	Wed, Feb 13, 2008	840.00	855.00	828.00	855.00
3977	NASDAQ	XOMA	Tue, Feb 12, 2008	828.00	840.00	819.00	831.00
3976	NASDAQ	XOMA	Mon, Feb 11, 2008	849.00	849.00	819.00	825.00
3975	NASDAQ	XOMA	Fri, Feb 8, 2008	858.00	861.00	825.00	831.00
3974	NASDAQ	XOMA	Thu, Feb 7, 2008	813.00	861.00	807.00	858.00
3973	NASDAQ	XOMA	Wed, Feb 6, 2008	828.00	840.00	810.00	816.00
3972	NASDAQ	XOMA	Tue, Feb 5, 2008	810.00	834.00	807.00	819.00
3971	NASDAQ	XOMA	Mon, Feb 4, 2008	846.00	852.00	822.00	822.00
3970	NASDAQ	XOMA	Fri, Feb 1, 2008	816.00	855.00	810.00	849.00
3969	NASDAQ	XOMA	Thu, Jan 31, 2008	795.00	828.00	795.00	810.00
3968	NASDAQ	XOMA	Wed, Jan 30, 2008	807.00	825.00	795.00	804.00
3967	NASDAQ	XOMA	Tue, Jan 29, 2008	807.00	846.00	800.46	816.00
3966	NASDAQ	XOMA	Mon, Jan 28, 2008	813.00	831.00	774.00	813.00
3965	NASDAQ	XOMA	Fri, Jan 25, 2008	846.00	867.00	804.00	816.00
3964	NASDAQ	XOMA	Thu, Jan 24, 2008	846.00	891.00	828.00	837.00
3963	NASDAQ	XOMA	Wed, Jan 23, 2008	807.00	891.00	780.00	891.00
3962	NASDAQ	XOMA	Tue, Jan 22, 2008	777.00	840.00	750.00	828.00
3961	NASDAQ	XOMA	Fri, Jan 18, 2008	831.00	864.00	810.00	846.00
3960	NASDAQ	XOMA	Thu, Jan 17, 2008	879.00	909.00	861.00	870.00
3959	NASDAQ	XOMA	Wed, Jan 16, 2008	891.00	909.00	867.00	903.00
3958	NASDAQ	XOMA	Tue, Jan 15, 2008	873.00	903.00	858.00	891.00
3957	NASDAQ	XOMA	Mon, Jan 14, 2008	861.00	912.00	861.00	900.00
3956	NASDAQ	XOMA	Fri, Jan 11, 2008	909.00	933.00	861.00	861.00
3955	NASDAQ	XOMA	Thu, Jan 10, 2008	807.00	912.00	801.00	909.00
3954	NASDAQ	XOMA	Wed, Jan 9, 2008	810.00	822.00	795.00	819.00
3953	NASDAQ	XOMA	Tue, Jan 8, 2008	810.00	852.00	801.00	804.00
3952	NASDAQ	XOMA	Mon, Jan 7, 2008	876.00	882.00	798.00	810.00
3951	NASDAQ	XOMA	Fri, Jan 4, 2008	942.00	942.00	840.00	855.00
3950	NASDAQ	XOMA	Thu, Jan 3, 2008	966.00	992.97	909.00	915.00
3949	NASDAQ	XOMA	Wed, Jan 2, 2008	1008.00	1011.00	948.00	960.00
3948	NASDAQ	XOMA	Mon, Dec 31, 2007	981.00	1029.00	954.00	1017.00
3947	NASDAQ	XOMA	Fri, Dec 28, 2007	975.00	1005.00	975.00	984.00
3946	NASDAQ	XOMA	Thu, Dec 27, 2007	1050.00	1050.00	969.00	969.00
3945	NASDAQ	XOMA	Wed, Dec 26, 2007	1032.00	1068.00	1029.00	1062.00
3944	NASDAQ	XOMA	Mon, Dec 24, 2007	1056.00	1065.00	1038.00	1044.00
3943	NASDAQ	XOMA	Fri, Dec 21, 2007	1056.00	1071.00	1044.00	1056.00
3942	NASDAQ	XOMA	Thu, Dec 20, 2007	1041.00	1050.00	990.00	1038.00
3941	NASDAQ	XOMA	Wed, Dec 19, 2007	1008.00	1038.00	993.00	1029.00
3940	NASDAQ	XOMA	Tue, Dec 18, 2007	1020.00	1035.00	963.00	1011.00
3939	NASDAQ	XOMA	Mon, Dec 17, 2007	1029.00	1035.00	1002.00	1002.00
3938	NASDAQ	XOMA	Fri, Dec 14, 2007	1047.00	1068.00	1008.00	1035.00
3937	NASDAQ	XOMA	Thu, Dec 13, 2007	1038.00	1068.00	1020.00	1062.00
3936	NASDAQ	XOMA	Wed, Dec 12, 2007	1050.00	1073.97	1005.00	1050.00
3935	NASDAQ	XOMA	Tue, Dec 11, 2007	1074.00	1092.00	1017.00	1035.00
3934	NASDAQ	XOMA	Mon, Dec 10, 2007	1152.00	1158.00	1065.00	1065.00
3933	NASDAQ	XOMA	Fri, Dec 7, 2007	1170.00	1182.00	1122.18	1143.00
3932	NASDAQ	XOMA	Thu, Dec 6, 2007	1137.00	1206.00	1125.00	1167.00
3931	NASDAQ	XOMA	Wed, Dec 5, 2007	1086.00	1136.40	1080.00	1122.00
3930	NASDAQ	XOMA	Tue, Dec 4, 2007	1020.00	1107.00	1005.00	1095.00
3929	NASDAQ	XOMA	Mon, Dec 3, 2007	1080.00	1089.00	1017.03	1032.00
3928	NASDAQ	XOMA	Fri, Nov 30, 2007	1152.00	1161.00	1077.00	1080.00
3927	NASDAQ	XOMA	Thu, Nov 29, 2007	1032.00	1158.00	1026.00	1134.00
3926	NASDAQ	XOMA	Wed, Nov 28, 2007	945.00	1039.50	942.00	1029.00
3925	NASDAQ	XOMA	Tue, Nov 27, 2007	924.00	939.00	903.00	930.00
3924	NASDAQ	XOMA	Mon, Nov 26, 2007	954.00	960.00	885.00	900.00
3923	NASDAQ	XOMA	Fri, Nov 23, 2007	963.00	978.00	957.00	963.00
3922	NASDAQ	XOMA	Wed, Nov 21, 2007	1011.00	1017.00	966.00	975.00
3921	NASDAQ	XOMA	Tue, Nov 20, 2007	990.00	1020.00	975.00	1020.00
3920	NASDAQ	XOMA	Mon, Nov 19, 2007	990.00	1008.00	975.00	993.00
3919	NASDAQ	XOMA	Fri, Nov 16, 2007	1011.00	1026.00	984.00	1011.00
3918	NASDAQ	XOMA	Thu, Nov 15, 2007	1017.00	1035.00	999.00	1002.00
3917	NASDAQ	XOMA	Wed, Nov 14, 2007	1023.00	1032.00	1005.00	1008.00
3916	NASDAQ	XOMA	Tue, Nov 13, 2007	978.00	1020.00	978.00	1020.00
3915	NASDAQ	XOMA	Mon, Nov 12, 2007	1053.00	1053.00	975.00	984.00
3914	NASDAQ	XOMA	Fri, Nov 9, 2007	1071.00	1074.00	999.00	1056.00
3913	NASDAQ	XOMA	Thu, Nov 8, 2007	1080.00	1107.00	1017.00	1068.03
3912	NASDAQ	XOMA	Wed, Nov 7, 2007	1020.00	1068.00	969.00	1044.00
3911	NASDAQ	XOMA	Tue, Nov 6, 2007	1011.00	1038.03	981.00	984.00
3910	NASDAQ	XOMA	Mon, Nov 5, 2007	1017.00	1062.00	1014.00	1020.00
3909	NASDAQ	XOMA	Fri, Nov 2, 2007	1056.00	1080.00	1017.00	1056.00
3908	NASDAQ	XOMA	Thu, Nov 1, 2007	1095.00	1101.00	1035.00	1038.00
3907	NASDAQ	XOMA	Wed, Oct 31, 2007	1107.00	1131.00	1077.00	1101.00
3906	NASDAQ	XOMA	Tue, Oct 30, 2007	1167.00	1167.00	1080.00	1095.00
3905	NASDAQ	XOMA	Mon, Oct 29, 2007	1170.00	1206.00	1146.00	1161.00
3904	NASDAQ	XOMA	Fri, Oct 26, 2007	1140.00	1179.00	1119.00	1179.00
3903	NASDAQ	XOMA	Thu, Oct 25, 2007	1095.00	1140.00	1086.00	1122.00
3902	NASDAQ	XOMA	Wed, Oct 24, 2007	1119.00	1143.00	1095.00	1131.00
3901	NASDAQ	XOMA	Tue, Oct 23, 2007	1140.00	1155.00	1119.00	1131.00
3900	NASDAQ	XOMA	Mon, Oct 22, 2007	1062.00	1143.00	1035.00	1131.00
3899	NASDAQ	XOMA	Fri, Oct 19, 2007	1161.00	1161.00	1077.00	1077.00
3898	NASDAQ	XOMA	Thu, Oct 18, 2007	1170.00	1182.00	1134.00	1155.00
3897	NASDAQ	XOMA	Wed, Oct 17, 2007	1191.00	1230.00	1152.00	1173.00
3896	NASDAQ	XOMA	Tue, Oct 16, 2007	1248.00	1251.00	1179.00	1203.00
3895	NASDAQ	XOMA	Mon, Oct 15, 2007	1275.00	1302.00	1236.00	1254.00
3894	NASDAQ	XOMA	Fri, Oct 12, 2007	1275.00	1293.00	1269.00	1281.00
3893	NASDAQ	XOMA	Thu, Oct 11, 2007	1275.00	1317.00	1233.00	1272.00
3892	NASDAQ	XOMA	Wed, Oct 10, 2007	1200.00	1263.00	1191.00	1263.00
3891	NASDAQ	XOMA	Tue, Oct 9, 2007	1176.00	1209.00	1167.00	1200.00
3890	NASDAQ	XOMA	Mon, Oct 8, 2007	1179.00	1194.00	1170.00	1176.00
3889	NASDAQ	XOMA	Fri, Oct 5, 2007	1185.00	1194.00	1149.00	1191.00
3888	NASDAQ	XOMA	Thu, Oct 4, 2007	1173.00	1203.00	1158.00	1167.00
3887	NASDAQ	XOMA	Wed, Oct 3, 2007	1200.00	1260.00	1155.00	1155.00
3886	NASDAQ	XOMA	Tue, Oct 2, 2007	1080.00	1206.00	1074.00	1197.00
3885	NASDAQ	XOMA	Mon, Oct 1, 2007	1020.00	1074.00	1017.00	1074.00
3884	NASDAQ	XOMA	Fri, Sep 28, 2007	1005.00	1032.00	1002.00	1023.00
3883	NASDAQ	XOMA	Thu, Sep 27, 2007	1023.00	1035.00	999.00	1005.00
3882	NASDAQ	XOMA	Wed, Sep 26, 2007	1044.00	1056.00	1005.00	1023.00
3881	NASDAQ	XOMA	Tue, Sep 25, 2007	1065.00	1101.00	1020.00	1050.00
3880	NASDAQ	XOMA	Mon, Sep 24, 2007	975.00	1131.00	960.00	1077.00
3879	NASDAQ	XOMA	Fri, Sep 21, 2007	969.00	978.00	960.00	960.00
3878	NASDAQ	XOMA	Thu, Sep 20, 2007	927.00	960.00	927.00	960.00
3877	NASDAQ	XOMA	Wed, Sep 19, 2007	942.00	960.00	930.00	942.00
3876	NASDAQ	XOMA	Tue, Sep 18, 2007	930.00	951.00	900.00	951.00
3875	NASDAQ	XOMA	Mon, Sep 17, 2007	930.00	939.00	924.00	930.00
3874	NASDAQ	XOMA	Fri, Sep 14, 2007	936.00	942.00	918.00	939.00
3873	NASDAQ	XOMA	Thu, Sep 13, 2007	951.00	960.00	912.00	942.00
3872	NASDAQ	XOMA	Wed, Sep 12, 2007	936.00	957.00	924.00	945.00
3871	NASDAQ	XOMA	Tue, Sep 11, 2007	936.00	942.00	915.00	936.00
3870	NASDAQ	XOMA	Mon, Sep 10, 2007	894.00	972.00	894.00	939.00
3869	NASDAQ	XOMA	Fri, Sep 7, 2007	960.00	960.00	921.00	945.00
3868	NASDAQ	XOMA	Thu, Sep 6, 2007	963.00	999.00	939.00	963.00
3867	NASDAQ	XOMA	Wed, Sep 5, 2007	921.00	1035.00	909.00	951.00
3866	NASDAQ	XOMA	Tue, Sep 4, 2007	837.00	975.00	831.00	921.00
3865	NASDAQ	XOMA	Fri, Aug 31, 2007	825.00	837.00	807.00	831.00
3864	NASDAQ	XOMA	Thu, Aug 30, 2007	780.00	810.00	774.00	810.00
3863	NASDAQ	XOMA	Wed, Aug 29, 2007	813.00	816.00	765.00	801.00
3862	NASDAQ	XOMA	Tue, Aug 28, 2007	825.00	879.00	783.00	804.00
3861	NASDAQ	XOMA	Mon, Aug 27, 2007	690.00	699.00	678.00	684.00
3860	NASDAQ	XOMA	Fri, Aug 24, 2007	678.00	696.00	678.00	690.00
3859	NASDAQ	XOMA	Thu, Aug 23, 2007	684.00	690.00	672.00	681.00
3858	NASDAQ	XOMA	Wed, Aug 22, 2007	684.00	699.00	666.00	673.50
3857	NASDAQ	XOMA	Tue, Aug 21, 2007	696.00	696.00	660.00	684.00
3856	NASDAQ	XOMA	Mon, Aug 20, 2007	690.00	699.00	669.00	684.00
3855	NASDAQ	XOMA	Fri, Aug 17, 2007	699.00	699.00	660.00	675.00
3854	NASDAQ	XOMA	Thu, Aug 16, 2007	645.00	657.00	612.00	657.00
3853	NASDAQ	XOMA	Wed, Aug 15, 2007	669.00	702.00	642.00	645.00
3852	NASDAQ	XOMA	Tue, Aug 14, 2007	657.00	678.00	642.00	663.00
3851	NASDAQ	XOMA	Mon, Aug 13, 2007	636.00	660.00	630.00	636.00
3850	NASDAQ	XOMA	Fri, Aug 10, 2007	612.00	630.00	594.00	621.00
3849	NASDAQ	XOMA	Thu, Aug 9, 2007	645.00	678.00	606.00	612.00
3848	NASDAQ	XOMA	Wed, Aug 8, 2007	636.00	651.00	615.00	651.00
3847	NASDAQ	XOMA	Tue, Aug 7, 2007	597.00	630.00	588.00	615.00
3846	NASDAQ	XOMA	Mon, Aug 6, 2007	657.00	657.00	591.00	603.00
3845	NASDAQ	XOMA	Fri, Aug 3, 2007	681.00	690.00	633.00	651.00
3844	NASDAQ	XOMA	Thu, Aug 2, 2007	627.00	690.00	618.00	675.00
3843	NASDAQ	XOMA	Wed, Aug 1, 2007	630.00	648.00	615.00	630.00
3842	NASDAQ	XOMA	Tue, Jul 31, 2007	654.00	666.00	612.00	618.00
3841	NASDAQ	XOMA	Mon, Jul 30, 2007	711.00	711.00	642.00	654.00
3840	NASDAQ	XOMA	Fri, Jul 27, 2007	693.00	705.00	672.00	675.00
3839	NASDAQ	XOMA	Thu, Jul 26, 2007	720.00	723.00	687.00	702.00
3838	NASDAQ	XOMA	Wed, Jul 25, 2007	726.00	744.00	702.00	726.00
3837	NASDAQ	XOMA	Tue, Jul 24, 2007	723.00	759.00	690.00	717.00
3836	NASDAQ	XOMA	Mon, Jul 23, 2007	783.00	801.00	735.00	741.00
3835	NASDAQ	XOMA	Fri, Jul 20, 2007	819.00	828.00	780.00	789.00
3834	NASDAQ	XOMA	Thu, Jul 19, 2007	813.00	831.00	783.00	813.00
3833	NASDAQ	XOMA	Wed, Jul 18, 2007	861.00	873.00	789.00	813.00
3832	NASDAQ	XOMA	Tue, Jul 17, 2007	891.00	897.00	867.00	867.00
3831	NASDAQ	XOMA	Mon, Jul 16, 2007	897.00	915.00	873.00	891.00
3830	NASDAQ	XOMA	Fri, Jul 13, 2007	912.00	912.00	897.00	900.00
3829	NASDAQ	XOMA	Thu, Jul 12, 2007	909.00	921.00	900.00	915.00
3828	NASDAQ	XOMA	Wed, Jul 11, 2007	924.00	930.00	897.00	909.00
3827	NASDAQ	XOMA	Tue, Jul 10, 2007	924.00	939.00	918.00	924.00
3826	NASDAQ	XOMA	Mon, Jul 9, 2007	939.00	948.00	927.00	939.00
3825	NASDAQ	XOMA	Fri, Jul 6, 2007	942.00	945.00	921.00	936.00
3824	NASDAQ	XOMA	Thu, Jul 5, 2007	933.00	948.00	921.00	936.00
3823	NASDAQ	XOMA	Tue, Jul 3, 2007	936.00	960.00	930.00	933.00
3822	NASDAQ	XOMA	Mon, Jul 2, 2007	921.00	951.00	912.00	924.00
3821	NASDAQ	XOMA	Fri, Jun 29, 2007	942.00	951.00	906.00	912.00
3820	NASDAQ	XOMA	Thu, Jun 28, 2007	951.00	951.00	903.00	933.00
3819	NASDAQ	XOMA	Wed, Jun 27, 2007	906.00	957.00	897.00	954.00
3818	NASDAQ	XOMA	Tue, Jun 26, 2007	873.00	951.00	873.00	903.00
3817	NASDAQ	XOMA	Mon, Jun 25, 2007	927.00	936.00	867.00	882.00
3816	NASDAQ	XOMA	Fri, Jun 22, 2007	990.00	990.00	924.00	930.00
3815	NASDAQ	XOMA	Thu, Jun 21, 2007	1008.00	1020.00	990.00	990.00
3814	NASDAQ	XOMA	Wed, Jun 20, 2007	1020.00	1020.00	999.00	1014.00
3813	NASDAQ	XOMA	Tue, Jun 19, 2007	999.00	1020.00	990.00	1011.00
3812	NASDAQ	XOMA	Mon, Jun 18, 2007	1020.00	1026.00	1005.00	1017.00
3811	NASDAQ	XOMA	Fri, Jun 15, 2007	1005.00	1026.00	1005.00	1020.00
3810	NASDAQ	XOMA	Thu, Jun 14, 2007	1011.00	1011.00	993.00	999.00
3809	NASDAQ	XOMA	Wed, Jun 13, 2007	1029.00	1032.00	990.00	1005.00
3808	NASDAQ	XOMA	Tue, Jun 12, 2007	996.00	1020.00	996.00	1008.00
3807	NASDAQ	XOMA	Mon, Jun 11, 2007	975.00	996.00	972.00	984.00
3806	NASDAQ	XOMA	Fri, Jun 8, 2007	984.00	999.00	960.00	978.00
3805	NASDAQ	XOMA	Thu, Jun 7, 2007	1020.00	1047.00	984.00	990.00
3804	NASDAQ	XOMA	Wed, Jun 6, 2007	1053.00	1053.00	1014.00	1017.30
3803	NASDAQ	XOMA	Tue, Jun 5, 2007	1020.00	1059.00	993.00	1056.00
3802	NASDAQ	XOMA	Mon, Jun 4, 2007	1029.00	1035.00	1017.00	1020.00
3801	NASDAQ	XOMA	Fri, Jun 1, 2007	1026.00	1056.00	1011.00	1041.00
3800	NASDAQ	XOMA	Thu, May 31, 2007	993.00	1035.00	990.00	1020.00
3799	NASDAQ	XOMA	Wed, May 30, 2007	1005.00	1014.00	986.70	996.00
3798	NASDAQ	XOMA	Tue, May 29, 2007	1017.00	1029.00	1005.00	1008.00
3797	NASDAQ	XOMA	Fri, May 25, 2007	1002.00	1035.00	975.00	1005.00
3796	NASDAQ	XOMA	Thu, May 24, 2007	1032.00	1062.00	978.00	984.00
3795	NASDAQ	XOMA	Wed, May 23, 2007	1026.00	1092.00	1023.00	1041.00
3794	NASDAQ	XOMA	Tue, May 22, 2007	1014.00	1032.00	990.00	1026.00
3793	NASDAQ	XOMA	Mon, May 21, 2007	999.00	1026.00	990.00	1005.00
3792	NASDAQ	XOMA	Fri, May 18, 2007	960.00	1017.00	951.00	990.00
3791	NASDAQ	XOMA	Thu, May 17, 2007	933.00	954.00	930.00	948.00
3790	NASDAQ	XOMA	Wed, May 16, 2007	948.00	957.00	927.00	942.00
3789	NASDAQ	XOMA	Tue, May 15, 2007	960.00	987.00	942.00	951.00
3788	NASDAQ	XOMA	Mon, May 14, 2007	957.00	984.00	930.00	960.00
3787	NASDAQ	XOMA	Fri, May 11, 2007	933.00	948.00	888.00	948.00
3786	NASDAQ	XOMA	Thu, May 10, 2007	975.00	984.00	945.00	963.00
3785	NASDAQ	XOMA	Wed, May 9, 2007	984.00	999.00	969.00	978.00
3784	NASDAQ	XOMA	Tue, May 8, 2007	1005.00	1011.00	981.00	999.00
3783	NASDAQ	XOMA	Mon, May 7, 2007	1005.00	1029.00	984.00	999.00
3782	NASDAQ	XOMA	Fri, May 4, 2007	1014.00	1029.00	984.00	999.00
3781	NASDAQ	XOMA	Thu, May 3, 2007	1047.00	1047.00	1005.00	1020.00
3780	NASDAQ	XOMA	Wed, May 2, 2007	996.00	1044.00	996.00	1035.00
3779	NASDAQ	XOMA	Tue, May 1, 2007	1020.00	1026.00	972.00	1008.00
3778	NASDAQ	XOMA	Mon, Apr 30, 2007	1104.00	1104.00	1005.00	1020.00
3777	NASDAQ	XOMA	Fri, Apr 27, 2007	1116.00	1116.00	1077.00	1095.00
3776	NASDAQ	XOMA	Thu, Apr 26, 2007	1068.00	1092.00	1059.00	1071.00
3775	NASDAQ	XOMA	Wed, Apr 25, 2007	1062.00	1092.00	1053.00	1068.00
3774	NASDAQ	XOMA	Tue, Apr 24, 2007	1107.00	1128.00	1065.00	1065.00
3773	NASDAQ	XOMA	Mon, Apr 23, 2007	1002.00	1140.00	1002.00	1116.00
3772	NASDAQ	XOMA	Fri, Apr 20, 2007	1005.00	1014.00	987.00	999.00
3771	NASDAQ	XOMA	Thu, Apr 19, 2007	1020.00	1035.00	969.00	1005.00
3770	NASDAQ	XOMA	Wed, Apr 18, 2007	1017.00	1032.00	954.00	1029.00
3769	NASDAQ	XOMA	Tue, Apr 17, 2007	975.00	1005.00	960.00	963.00
3768	NASDAQ	XOMA	Mon, Apr 16, 2007	981.00	999.00	963.00	971.52
3767	NASDAQ	XOMA	Fri, Apr 13, 2007	930.00	996.00	924.00	975.00
3766	NASDAQ	XOMA	Thu, Apr 12, 2007	867.00	942.00	867.00	921.00
3765	NASDAQ	XOMA	Wed, Apr 11, 2007	933.00	939.00	864.00	894.00
3764	NASDAQ	XOMA	Tue, Apr 10, 2007	930.00	957.00	918.00	924.00
3763	NASDAQ	XOMA	Mon, Apr 9, 2007	912.00	930.00	909.00	924.00
3762	NASDAQ	XOMA	Thu, Apr 5, 2007	879.00	918.00	876.00	900.00
3761	NASDAQ	XOMA	Wed, Apr 4, 2007	870.00	894.00	867.00	879.00
3760	NASDAQ	XOMA	Tue, Apr 3, 2007	867.00	885.00	864.00	870.00
3759	NASDAQ	XOMA	Mon, Apr 2, 2007	876.00	888.00	864.00	870.00
3758	NASDAQ	XOMA	Fri, Mar 30, 2007	867.00	894.00	861.00	867.00
3757	NASDAQ	XOMA	Thu, Mar 29, 2007	882.00	894.00	855.00	867.00
3756	NASDAQ	XOMA	Wed, Mar 28, 2007	864.00	900.00	861.00	885.00
3755	NASDAQ	XOMA	Tue, Mar 27, 2007	897.00	912.00	864.00	873.00
3754	NASDAQ	XOMA	Mon, Mar 26, 2007	921.00	921.00	888.00	897.00
3753	NASDAQ	XOMA	Fri, Mar 23, 2007	900.00	921.00	888.00	912.00
3752	NASDAQ	XOMA	Thu, Mar 22, 2007	900.00	936.00	876.00	900.00
3751	NASDAQ	XOMA	Wed, Mar 21, 2007	912.00	933.00	894.00	897.00
3750	NASDAQ	XOMA	Tue, Mar 20, 2007	882.00	951.00	876.00	918.00
3749	NASDAQ	XOMA	Mon, Mar 19, 2007	864.00	882.00	864.00	882.00
3748	NASDAQ	XOMA	Fri, Mar 16, 2007	858.00	873.00	849.00	867.00
3747	NASDAQ	XOMA	Thu, Mar 15, 2007	858.00	882.00	855.00	861.00
3746	NASDAQ	XOMA	Wed, Mar 14, 2007	825.00	858.00	825.00	858.00
3745	NASDAQ	XOMA	Tue, Mar 13, 2007	846.00	858.00	825.00	825.00
3744	NASDAQ	XOMA	Mon, Mar 12, 2007	864.00	879.00	825.00	858.00
3743	NASDAQ	XOMA	Fri, Mar 9, 2007	933.00	936.00	870.00	879.00
3742	NASDAQ	XOMA	Thu, Mar 8, 2007	912.00	933.00	900.00	915.00
3741	NASDAQ	XOMA	Wed, Mar 7, 2007	924.00	930.18	885.00	909.00
3740	NASDAQ	XOMA	Tue, Mar 6, 2007	858.00	921.00	855.00	915.00
3739	NASDAQ	XOMA	Mon, Mar 5, 2007	918.00	933.00	840.00	852.00
3738	NASDAQ	XOMA	Fri, Mar 2, 2007	921.00	942.00	915.00	930.00
3737	NASDAQ	XOMA	Thu, Mar 1, 2007	939.00	941.97	900.00	930.00
3736	NASDAQ	XOMA	Wed, Feb 28, 2007	945.00	987.00	924.00	960.00
3735	NASDAQ	XOMA	Tue, Feb 27, 2007	939.78	954.00	900.00	906.00
3734	NASDAQ	XOMA	Mon, Feb 26, 2007	993.00	1005.00	936.00	978.00
3733	NASDAQ	XOMA	Fri, Feb 23, 2007	993.00	1026.00	981.00	999.00
3732	NASDAQ	XOMA	Thu, Feb 22, 2007	1023.00	1035.00	990.00	999.00
3731	NASDAQ	XOMA	Wed, Feb 21, 2007	1044.00	1044.00	1002.00	1017.00
3730	NASDAQ	XOMA	Tue, Feb 20, 2007	1026.00	1050.00	1020.00	1032.00
3729	NASDAQ	XOMA	Fri, Feb 16, 2007	978.00	1035.00	975.00	1014.00
3728	NASDAQ	XOMA	Thu, Feb 15, 2007	936.00	993.00	930.00	975.00
3727	NASDAQ	XOMA	Wed, Feb 14, 2007	939.00	947.97	921.00	930.00
3726	NASDAQ	XOMA	Tue, Feb 13, 2007	957.00	960.00	921.00	930.00
3725	NASDAQ	XOMA	Mon, Feb 12, 2007	912.00	942.00	906.00	933.00
3724	NASDAQ	XOMA	Fri, Feb 9, 2007	960.00	990.00	900.00	912.00
3723	NASDAQ	XOMA	Thu, Feb 8, 2007	945.00	972.00	912.00	969.00
3722	NASDAQ	XOMA	Wed, Feb 7, 2007	933.00	984.00	915.00	948.00
3721	NASDAQ	XOMA	Tue, Feb 6, 2007	867.00	939.00	861.00	927.00
3720	NASDAQ	XOMA	Mon, Feb 5, 2007	819.00	861.00	810.00	834.00
3719	NASDAQ	XOMA	Fri, Feb 2, 2007	780.00	825.00	774.00	804.00
3718	NASDAQ	XOMA	Thu, Feb 1, 2007	771.00	780.00	765.00	780.00
3717	NASDAQ	XOMA	Wed, Jan 31, 2007	762.00	771.00	753.00	771.00
3716	NASDAQ	XOMA	Tue, Jan 30, 2007	765.00	774.00	750.00	762.00
3715	NASDAQ	XOMA	Mon, Jan 29, 2007	762.00	771.00	744.00	765.00
3714	NASDAQ	XOMA	Fri, Jan 26, 2007	774.00	777.00	750.00	759.00
3713	NASDAQ	XOMA	Thu, Jan 25, 2007	786.00	792.00	765.00	780.00
3712	NASDAQ	XOMA	Wed, Jan 24, 2007	786.00	795.00	765.00	771.00
3711	NASDAQ	XOMA	Tue, Jan 23, 2007	761.19	785.97	750.00	780.00
3710	NASDAQ	XOMA	Mon, Jan 22, 2007	726.00	744.00	720.00	741.00
3709	NASDAQ	XOMA	Fri, Jan 19, 2007	741.00	744.00	717.00	726.00
3708	NASDAQ	XOMA	Thu, Jan 18, 2007	717.00	735.00	705.00	735.00
3707	NASDAQ	XOMA	Wed, Jan 17, 2007	750.00	765.00	711.00	726.27
3706	NASDAQ	XOMA	Tue, Jan 16, 2007	699.00	711.00	693.00	705.00
3705	NASDAQ	XOMA	Fri, Jan 12, 2007	660.00	698.82	654.00	696.00
3704	NASDAQ	XOMA	Thu, Jan 11, 2007	669.00	672.00	651.00	660.00
3703	NASDAQ	XOMA	Wed, Jan 10, 2007	666.00	669.00	651.00	660.00
3702	NASDAQ	XOMA	Tue, Jan 9, 2007	672.00	675.00	651.00	657.00
3701	NASDAQ	XOMA	Mon, Jan 8, 2007	651.00	660.00	645.00	657.00
3700	NASDAQ	XOMA	Fri, Jan 5, 2007	666.00	666.00	645.00	651.00
3699	NASDAQ	XOMA	Thu, Jan 4, 2007	642.00	666.00	642.00	660.00
3698	NASDAQ	XOMA	Wed, Jan 3, 2007	660.00	663.00	642.00	648.00
3697	NASDAQ	XOMA	Fri, Dec 29, 2006	645.00	660.00	642.00	660.00
3696	NASDAQ	XOMA	Thu, Dec 28, 2006	636.00	654.00	636.00	651.00
3695	NASDAQ	XOMA	Wed, Dec 27, 2006	642.00	651.00	639.00	642.00
3694	NASDAQ	XOMA	Tue, Dec 26, 2006	633.00	651.00	633.00	648.00
3693	NASDAQ	XOMA	Fri, Dec 22, 2006	648.00	648.00	639.00	639.00
3692	NASDAQ	XOMA	Thu, Dec 21, 2006	645.00	657.00	639.00	651.00
3691	NASDAQ	XOMA	Wed, Dec 20, 2006	633.00	651.00	633.00	645.00
3690	NASDAQ	XOMA	Tue, Dec 19, 2006	648.00	651.00	627.00	639.00
3689	NASDAQ	XOMA	Mon, Dec 18, 2006	642.00	660.00	636.00	660.00
3688	NASDAQ	XOMA	Fri, Dec 15, 2006	633.00	651.00	633.00	651.00
3687	NASDAQ	XOMA	Thu, Dec 14, 2006	657.00	657.00	630.00	636.00
3686	NASDAQ	XOMA	Wed, Dec 13, 2006	645.00	648.00	642.00	648.00
3685	NASDAQ	XOMA	Tue, Dec 12, 2006	645.00	654.00	639.00	645.00
3684	NASDAQ	XOMA	Mon, Dec 11, 2006	636.00	678.00	630.00	645.00
3683	NASDAQ	XOMA	Fri, Dec 8, 2006	627.00	645.00	624.00	639.00
3682	NASDAQ	XOMA	Thu, Dec 7, 2006	642.00	654.00	618.00	624.00
3681	NASDAQ	XOMA	Wed, Dec 6, 2006	648.00	660.00	642.00	648.00
3680	NASDAQ	XOMA	Tue, Dec 5, 2006	654.00	675.00	642.00	651.30
3679	NASDAQ	XOMA	Mon, Dec 4, 2006	672.00	675.00	654.00	657.00
3678	NASDAQ	XOMA	Fri, Dec 1, 2006	687.00	690.00	666.00	675.00
3677	NASDAQ	XOMA	Thu, Nov 30, 2006	675.00	690.00	663.00	681.00
3676	NASDAQ	XOMA	Wed, Nov 29, 2006	681.00	684.00	669.00	684.00
3675	NASDAQ	XOMA	Tue, Nov 28, 2006	684.00	687.00	666.00	672.00
3674	NASDAQ	XOMA	Mon, Nov 27, 2006	690.00	699.00	681.00	687.00
3673	NASDAQ	XOMA	Fri, Nov 24, 2006	690.00	699.00	684.00	696.00
3672	NASDAQ	XOMA	Wed, Nov 22, 2006	684.00	699.00	681.00	690.00
3671	NASDAQ	XOMA	Tue, Nov 21, 2006	687.00	696.00	672.00	687.00
3670	NASDAQ	XOMA	Mon, Nov 20, 2006	714.00	714.00	690.00	693.00
3669	NASDAQ	XOMA	Fri, Nov 17, 2006	699.00	714.00	693.00	714.00
3668	NASDAQ	XOMA	Thu, Nov 16, 2006	711.00	714.00	690.00	705.00
3667	NASDAQ	XOMA	Wed, Nov 15, 2006	735.00	735.00	711.00	717.00
3666	NASDAQ	XOMA	Tue, Nov 14, 2006	699.00	750.00	699.00	732.00
3665	NASDAQ	XOMA	Mon, Nov 13, 2006	684.00	708.00	684.00	705.00
3664	NASDAQ	XOMA	Fri, Nov 10, 2006	693.00	693.00	651.00	675.00
3663	NASDAQ	XOMA	Thu, Nov 9, 2006	702.00	729.00	702.00	720.00
3662	NASDAQ	XOMA	Wed, Nov 8, 2006	711.00	711.00	680.70	699.00
3661	NASDAQ	XOMA	Tue, Nov 7, 2006	672.00	743.40	660.00	711.00
3660	NASDAQ	XOMA	Mon, Nov 6, 2006	657.00	681.00	654.00	669.00
3659	NASDAQ	XOMA	Fri, Nov 3, 2006	681.00	681.00	639.00	657.00
3658	NASDAQ	XOMA	Thu, Nov 2, 2006	714.00	720.00	660.00	675.00
3657	NASDAQ	XOMA	Wed, Nov 1, 2006	627.00	633.00	621.00	624.00
3656	NASDAQ	XOMA	Tue, Oct 31, 2006	636.00	642.00	624.00	633.00
3655	NASDAQ	XOMA	Mon, Oct 30, 2006	612.00	636.00	612.00	636.00
3654	NASDAQ	XOMA	Fri, Oct 27, 2006	612.00	627.00	600.00	612.00
3653	NASDAQ	XOMA	Thu, Oct 26, 2006	612.00	615.00	591.00	600.00
3652	NASDAQ	XOMA	Wed, Oct 25, 2006	582.00	594.00	579.00	582.00
3651	NASDAQ	XOMA	Tue, Oct 24, 2006	615.00	615.00	573.00	582.00
3650	NASDAQ	XOMA	Mon, Oct 23, 2006	645.00	645.00	612.00	618.00
3649	NASDAQ	XOMA	Fri, Oct 20, 2006	645.00	648.00	630.00	639.00
3648	NASDAQ	XOMA	Thu, Oct 19, 2006	630.00	648.00	624.00	645.00
3647	NASDAQ	XOMA	Wed, Oct 18, 2006	648.00	666.00	630.00	636.00
3646	NASDAQ	XOMA	Tue, Oct 17, 2006	618.00	672.00	600.00	654.00
3645	NASDAQ	XOMA	Mon, Oct 16, 2006	609.00	624.00	606.00	606.00
3644	NASDAQ	XOMA	Fri, Oct 13, 2006	612.00	624.00	606.00	612.00
3643	NASDAQ	XOMA	Thu, Oct 12, 2006	615.00	630.00	603.00	615.00
3642	NASDAQ	XOMA	Wed, Oct 11, 2006	585.00	666.00	585.00	630.00
3641	NASDAQ	XOMA	Tue, Oct 10, 2006	579.00	591.00	570.00	585.00
3640	NASDAQ	XOMA	Mon, Oct 9, 2006	564.00	582.00	564.00	570.00
3639	NASDAQ	XOMA	Fri, Oct 6, 2006	564.00	576.00	564.00	564.00
3638	NASDAQ	XOMA	Thu, Oct 5, 2006	579.00	579.00	564.00	576.00
3637	NASDAQ	XOMA	Wed, Oct 4, 2006	579.00	579.00	561.00	579.00
3636	NASDAQ	XOMA	Tue, Oct 3, 2006	558.00	582.00	558.00	579.00
3635	NASDAQ	XOMA	Mon, Oct 2, 2006	570.00	585.00	558.00	564.00
3634	NASDAQ	XOMA	Fri, Sep 29, 2006	528.00	570.00	528.00	567.00
3633	NASDAQ	XOMA	Thu, Sep 28, 2006	522.00	537.00	522.00	534.00
3632	NASDAQ	XOMA	Wed, Sep 27, 2006	531.00	537.00	522.00	522.00
3631	NASDAQ	XOMA	Tue, Sep 26, 2006	531.00	537.00	522.00	534.00
3630	NASDAQ	XOMA	Mon, Sep 25, 2006	528.00	534.00	510.00	531.00
3629	NASDAQ	XOMA	Fri, Sep 22, 2006	504.00	519.00	504.00	510.00
3628	NASDAQ	XOMA	Thu, Sep 21, 2006	513.00	513.00	501.00	507.00
3627	NASDAQ	XOMA	Wed, Sep 20, 2006	495.00	510.00	489.00	504.00
3626	NASDAQ	XOMA	Tue, Sep 19, 2006	486.00	489.00	480.00	486.00
3625	NASDAQ	XOMA	Mon, Sep 18, 2006	489.00	492.00	486.00	492.00
3624	NASDAQ	XOMA	Fri, Sep 15, 2006	489.00	495.00	486.00	495.00
3623	NASDAQ	XOMA	Thu, Sep 14, 2006	486.00	492.00	486.00	489.00
3622	NASDAQ	XOMA	Wed, Sep 13, 2006	489.00	504.00	486.00	489.00
3621	NASDAQ	XOMA	Tue, Sep 12, 2006	498.00	504.00	486.00	495.00
3620	NASDAQ	XOMA	Mon, Sep 11, 2006	501.00	504.00	492.00	498.00
3619	NASDAQ	XOMA	Fri, Sep 8, 2006	510.00	513.00	504.00	510.00
3618	NASDAQ	XOMA	Thu, Sep 7, 2006	498.00	516.00	495.00	504.00
3617	NASDAQ	XOMA	Wed, Sep 6, 2006	516.00	522.00	498.00	501.00
3616	NASDAQ	XOMA	Tue, Sep 5, 2006	495.00	513.00	495.00	507.00
3615	NASDAQ	XOMA	Fri, Sep 1, 2006	507.00	510.00	498.00	504.00
3614	NASDAQ	XOMA	Thu, Aug 31, 2006	510.00	516.00	507.00	510.00
3613	NASDAQ	XOMA	Wed, Aug 30, 2006	507.00	516.00	507.00	516.00
3612	NASDAQ	XOMA	Tue, Aug 29, 2006	513.00	519.00	507.00	510.00
3611	NASDAQ	XOMA	Mon, Aug 28, 2006	510.00	519.00	504.00	519.00
3610	NASDAQ	XOMA	Fri, Aug 25, 2006	516.00	522.00	510.00	516.00
3609	NASDAQ	XOMA	Thu, Aug 24, 2006	504.00	522.00	504.00	519.00
3608	NASDAQ	XOMA	Wed, Aug 23, 2006	513.00	513.00	504.00	504.00
3607	NASDAQ	XOMA	Tue, Aug 22, 2006	504.00	516.00	504.00	507.00
3606	NASDAQ	XOMA	Mon, Aug 21, 2006	516.00	516.00	504.00	507.00
3605	NASDAQ	XOMA	Fri, Aug 18, 2006	525.00	525.00	504.00	525.00
3604	NASDAQ	XOMA	Thu, Aug 17, 2006	507.00	528.00	504.00	519.00
3603	NASDAQ	XOMA	Wed, Aug 16, 2006	501.00	525.00	501.00	513.00
3602	NASDAQ	XOMA	Tue, Aug 15, 2006	513.00	513.00	504.00	504.00
3601	NASDAQ	XOMA	Mon, Aug 14, 2006	504.00	513.00	492.00	504.00
3600	NASDAQ	XOMA	Fri, Aug 11, 2006	510.00	516.00	489.00	510.00
3599	NASDAQ	XOMA	Thu, Aug 10, 2006	531.00	543.00	507.00	516.00
3598	NASDAQ	XOMA	Wed, Aug 9, 2006	540.00	549.00	534.00	540.00
3597	NASDAQ	XOMA	Tue, Aug 8, 2006	534.00	546.00	534.00	540.00
3596	NASDAQ	XOMA	Mon, Aug 7, 2006	540.00	546.00	531.00	540.00
3595	NASDAQ	XOMA	Fri, Aug 4, 2006	540.00	564.00	537.00	540.00
3594	NASDAQ	XOMA	Thu, Aug 3, 2006	507.00	555.00	507.00	540.00
3593	NASDAQ	XOMA	Wed, Aug 2, 2006	507.00	525.00	507.00	525.00
3592	NASDAQ	XOMA	Tue, Aug 1, 2006	516.00	525.00	495.00	495.00
3591	NASDAQ	XOMA	Mon, Jul 31, 2006	531.00	537.00	510.00	510.00
3590	NASDAQ	XOMA	Fri, Jul 28, 2006	510.00	519.00	507.00	516.00
3589	NASDAQ	XOMA	Thu, Jul 27, 2006	513.00	516.00	504.00	516.00
3588	NASDAQ	XOMA	Wed, Jul 26, 2006	513.00	522.00	510.00	513.00
3587	NASDAQ	XOMA	Tue, Jul 25, 2006	507.00	528.00	507.00	522.00
3586	NASDAQ	XOMA	Mon, Jul 24, 2006	495.00	522.00	495.00	513.00
3585	NASDAQ	XOMA	Fri, Jul 21, 2006	510.00	516.00	495.00	495.00
3584	NASDAQ	XOMA	Thu, Jul 20, 2006	525.00	540.00	501.00	510.00
3583	NASDAQ	XOMA	Wed, Jul 19, 2006	510.00	537.00	510.00	534.00
3582	NASDAQ	XOMA	Tue, Jul 18, 2006	510.00	528.00	504.00	516.00
3581	NASDAQ	XOMA	Mon, Jul 17, 2006	510.00	525.00	510.00	513.00
3580	NASDAQ	XOMA	Fri, Jul 14, 2006	522.00	540.00	510.00	516.00
3579	NASDAQ	XOMA	Thu, Jul 13, 2006	552.00	552.00	510.00	528.00
3578	NASDAQ	XOMA	Wed, Jul 12, 2006	531.00	555.00	528.00	552.00
3577	NASDAQ	XOMA	Tue, Jul 11, 2006	504.00	528.00	498.00	525.00
3576	NASDAQ	XOMA	Mon, Jul 10, 2006	501.00	510.00	501.00	501.00
3575	NASDAQ	XOMA	Fri, Jul 7, 2006	510.00	516.00	504.00	504.00
3574	NASDAQ	XOMA	Thu, Jul 6, 2006	501.00	522.00	501.00	519.00
3573	NASDAQ	XOMA	Wed, Jul 5, 2006	504.00	510.00	501.00	507.00
3572	NASDAQ	XOMA	Mon, Jul 3, 2006	510.00	519.00	510.00	513.00
3571	NASDAQ	XOMA	Fri, Jun 30, 2006	522.00	528.00	510.00	510.00
3570	NASDAQ	XOMA	Thu, Jun 29, 2006	498.00	528.00	498.00	525.00
3569	NASDAQ	XOMA	Wed, Jun 28, 2006	501.00	504.00	498.00	504.00
3568	NASDAQ	XOMA	Tue, Jun 27, 2006	498.00	519.00	498.00	498.00
3567	NASDAQ	XOMA	Mon, Jun 26, 2006	504.00	513.00	498.00	498.00
3566	NASDAQ	XOMA	Fri, Jun 23, 2006	513.00	519.00	504.00	507.00
3565	NASDAQ	XOMA	Thu, Jun 22, 2006	522.00	522.00	501.00	504.00
3564	NASDAQ	XOMA	Wed, Jun 21, 2006	501.00	519.00	498.00	519.00
3563	NASDAQ	XOMA	Tue, Jun 20, 2006	495.00	504.00	486.00	498.00
3562	NASDAQ	XOMA	Mon, Jun 19, 2006	507.00	507.00	495.00	495.00
3561	NASDAQ	XOMA	Fri, Jun 16, 2006	489.00	510.00	489.00	495.00
3560	NASDAQ	XOMA	Thu, Jun 15, 2006	486.00	504.00	486.00	492.00
3559	NASDAQ	XOMA	Wed, Jun 14, 2006	480.00	501.00	477.00	480.00
3558	NASDAQ	XOMA	Tue, Jun 13, 2006	492.00	495.00	480.00	480.00
3557	NASDAQ	XOMA	Mon, Jun 12, 2006	513.00	513.00	495.00	495.00
3556	NASDAQ	XOMA	Fri, Jun 9, 2006	519.00	537.00	513.00	513.00
3555	NASDAQ	XOMA	Thu, Jun 8, 2006	540.00	543.00	513.00	534.00
3554	NASDAQ	XOMA	Wed, Jun 7, 2006	555.00	558.00	540.00	549.00
3553	NASDAQ	XOMA	Tue, Jun 6, 2006	534.00	558.00	531.00	555.00
3552	NASDAQ	XOMA	Mon, Jun 5, 2006	555.00	555.00	525.00	534.00
3551	NASDAQ	XOMA	Fri, Jun 2, 2006	528.00	555.00	525.00	549.00
3550	NASDAQ	XOMA	Thu, Jun 1, 2006	537.00	540.00	525.00	531.00
3549	NASDAQ	XOMA	Wed, May 31, 2006	585.00	585.00	531.00	537.00
3548	NASDAQ	XOMA	Tue, May 30, 2006	570.00	588.00	564.00	582.00
3547	NASDAQ	XOMA	Fri, May 26, 2006	528.00	555.00	522.00	537.00
3546	NASDAQ	XOMA	Thu, May 25, 2006	522.00	531.00	507.00	519.00
3545	NASDAQ	XOMA	Wed, May 24, 2006	519.00	534.00	492.00	522.00
3544	NASDAQ	XOMA	Tue, May 23, 2006	522.00	534.00	498.00	510.00
3543	NASDAQ	XOMA	Mon, May 22, 2006	528.00	528.00	495.00	498.00
3542	NASDAQ	XOMA	Fri, May 19, 2006	510.00	525.00	510.00	522.00
3541	NASDAQ	XOMA	Thu, May 18, 2006	492.00	516.00	492.00	504.00
3540	NASDAQ	XOMA	Wed, May 17, 2006	501.00	507.00	492.00	495.00
3539	NASDAQ	XOMA	Tue, May 16, 2006	501.00	504.00	492.00	498.00
3538	NASDAQ	XOMA	Mon, May 15, 2006	492.00	501.00	486.00	498.00
3537	NASDAQ	XOMA	Fri, May 12, 2006	486.00	492.00	477.00	489.00
3536	NASDAQ	XOMA	Thu, May 11, 2006	531.00	531.00	483.00	495.00
3535	NASDAQ	XOMA	Wed, May 10, 2006	543.00	552.00	537.00	540.00
3534	NASDAQ	XOMA	Tue, May 9, 2006	570.00	573.00	549.00	552.00
3533	NASDAQ	XOMA	Mon, May 8, 2006	576.00	576.00	567.00	573.00
3532	NASDAQ	XOMA	Fri, May 5, 2006	582.00	582.00	567.00	576.00
3531	NASDAQ	XOMA	Thu, May 4, 2006	564.00	588.00	564.00	567.00
3530	NASDAQ	XOMA	Wed, May 3, 2006	555.00	579.00	555.00	570.00
3529	NASDAQ	XOMA	Tue, May 2, 2006	567.00	579.00	558.00	570.00
3528	NASDAQ	XOMA	Mon, May 1, 2006	561.00	579.00	552.00	570.00
3527	NASDAQ	XOMA	Fri, Apr 28, 2006	546.00	561.00	543.00	561.00
3526	NASDAQ	XOMA	Thu, Apr 27, 2006	543.00	564.00	537.00	540.00
3525	NASDAQ	XOMA	Wed, Apr 26, 2006	543.00	555.00	531.00	540.00
3524	NASDAQ	XOMA	Tue, Apr 25, 2006	567.00	576.00	543.00	549.00
3523	NASDAQ	XOMA	Mon, Apr 24, 2006	588.00	588.00	567.00	567.00
3522	NASDAQ	XOMA	Fri, Apr 21, 2006	579.00	588.00	576.00	588.00
3521	NASDAQ	XOMA	Thu, Apr 20, 2006	582.00	588.00	573.00	579.00
3520	NASDAQ	XOMA	Wed, Apr 19, 2006	567.00	588.00	558.00	579.00
3519	NASDAQ	XOMA	Tue, Apr 18, 2006	558.00	585.00	555.00	570.00
3518	NASDAQ	XOMA	Mon, Apr 17, 2006	582.00	591.00	558.00	567.00
3517	NASDAQ	XOMA	Thu, Apr 13, 2006	597.00	597.00	573.00	582.00
3516	NASDAQ	XOMA	Wed, Apr 12, 2006	570.00	597.00	567.00	585.00
3515	NASDAQ	XOMA	Tue, Apr 11, 2006	588.00	600.00	561.00	573.00
3514	NASDAQ	XOMA	Mon, Apr 10, 2006	618.00	621.00	588.00	588.00
3513	NASDAQ	XOMA	Fri, Apr 7, 2006	600.00	612.00	585.00	588.00
3512	NASDAQ	XOMA	Thu, Apr 6, 2006	603.00	621.00	576.00	588.00
3511	NASDAQ	XOMA	Wed, Apr 5, 2006	600.00	618.00	585.00	603.00
3510	NASDAQ	XOMA	Tue, Apr 4, 2006	645.00	648.00	585.00	603.00
3509	NASDAQ	XOMA	Mon, Apr 3, 2006	696.00	696.00	642.00	648.00
3508	NASDAQ	XOMA	Fri, Mar 31, 2006	675.00	699.00	666.00	687.00
3507	NASDAQ	XOMA	Thu, Mar 30, 2006	654.00	687.00	639.00	666.00
3506	NASDAQ	XOMA	Wed, Mar 29, 2006	672.00	687.00	636.00	654.00
3505	NASDAQ	XOMA	Tue, Mar 28, 2006	717.00	738.00	648.00	672.00
3504	NASDAQ	XOMA	Mon, Mar 27, 2006	675.00	723.00	672.00	687.00
3503	NASDAQ	XOMA	Fri, Mar 24, 2006	585.00	675.00	585.00	669.00
3502	NASDAQ	XOMA	Thu, Mar 23, 2006	564.00	594.00	558.00	579.00
3501	NASDAQ	XOMA	Wed, Mar 22, 2006	564.00	564.00	540.00	558.00
3500	NASDAQ	XOMA	Tue, Mar 21, 2006	552.00	564.00	540.00	549.00
3499	NASDAQ	XOMA	Mon, Mar 20, 2006	549.00	567.00	543.00	549.00
3498	NASDAQ	XOMA	Fri, Mar 17, 2006	555.00	564.00	546.00	555.00
3497	NASDAQ	XOMA	Thu, Mar 16, 2006	567.00	573.00	558.00	561.00
3496	NASDAQ	XOMA	Wed, Mar 15, 2006	555.00	567.00	555.00	558.00
3495	NASDAQ	XOMA	Tue, Mar 14, 2006	558.00	570.00	540.00	543.00
3494	NASDAQ	XOMA	Mon, Mar 13, 2006	573.00	576.00	549.00	564.00
3493	NASDAQ	XOMA	Fri, Mar 10, 2006	582.00	594.00	561.00	564.00
3492	NASDAQ	XOMA	Thu, Mar 9, 2006	567.00	588.00	546.00	567.00
3491	NASDAQ	XOMA	Wed, Mar 8, 2006	522.00	537.00	504.00	531.00
3490	NASDAQ	XOMA	Tue, Mar 7, 2006	525.00	546.00	519.00	528.00
3489	NASDAQ	XOMA	Mon, Mar 6, 2006	555.00	558.00	522.00	528.00
3488	NASDAQ	XOMA	Fri, Mar 3, 2006	537.00	549.00	531.00	543.00
3487	NASDAQ	XOMA	Thu, Mar 2, 2006	525.00	552.00	525.00	540.00
3486	NASDAQ	XOMA	Wed, Mar 1, 2006	507.00	525.00	504.00	519.00
3485	NASDAQ	XOMA	Tue, Feb 28, 2006	516.00	522.00	504.00	504.00
3484	NASDAQ	XOMA	Mon, Feb 27, 2006	501.00	525.00	501.00	522.00
3483	NASDAQ	XOMA	Fri, Feb 24, 2006	507.00	513.00	498.00	507.00
3482	NASDAQ	XOMA	Thu, Feb 23, 2006	504.00	522.00	504.00	510.00
3481	NASDAQ	XOMA	Wed, Feb 22, 2006	501.00	522.00	501.00	510.00
3480	NASDAQ	XOMA	Tue, Feb 21, 2006	525.00	525.00	504.00	507.00
3479	NASDAQ	XOMA	Fri, Feb 17, 2006	522.00	534.00	504.00	522.00
3478	NASDAQ	XOMA	Thu, Feb 16, 2006	519.00	528.00	501.00	522.00
3477	NASDAQ	XOMA	Wed, Feb 15, 2006	486.00	528.00	483.00	513.00
3476	NASDAQ	XOMA	Tue, Feb 14, 2006	486.00	492.00	483.00	486.00
3475	NASDAQ	XOMA	Mon, Feb 13, 2006	483.00	492.00	477.00	483.00
3474	NASDAQ	XOMA	Fri, Feb 10, 2006	492.00	495.00	471.00	483.00
3473	NASDAQ	XOMA	Thu, Feb 9, 2006	480.00	495.00	480.00	492.00
3472	NASDAQ	XOMA	Wed, Feb 8, 2006	480.00	489.00	471.00	486.00
3471	NASDAQ	XOMA	Tue, Feb 7, 2006	486.00	498.00	477.00	477.00
3470	NASDAQ	XOMA	Mon, Feb 6, 2006	498.00	501.00	486.00	492.00
3469	NASDAQ	XOMA	Fri, Feb 3, 2006	483.00	501.00	477.00	498.00
3468	NASDAQ	XOMA	Thu, Feb 2, 2006	492.00	510.00	486.00	486.00
3467	NASDAQ	XOMA	Wed, Feb 1, 2006	501.00	510.00	486.00	492.00
3466	NASDAQ	XOMA	Tue, Jan 31, 2006	489.00	510.00	489.00	498.00
3465	NASDAQ	XOMA	Mon, Jan 30, 2006	492.00	498.00	483.00	495.00
3464	NASDAQ	XOMA	Fri, Jan 27, 2006	480.00	492.00	480.00	486.00
3463	NASDAQ	XOMA	Thu, Jan 26, 2006	480.00	486.00	480.00	483.00
3462	NASDAQ	XOMA	Wed, Jan 25, 2006	480.00	486.00	480.00	480.00
3461	NASDAQ	XOMA	Tue, Jan 24, 2006	483.00	492.00	480.00	486.00
3460	NASDAQ	XOMA	Mon, Jan 23, 2006	492.00	492.00	477.00	483.00
3459	NASDAQ	XOMA	Fri, Jan 20, 2006	489.00	495.00	477.00	480.00
3458	NASDAQ	XOMA	Thu, Jan 19, 2006	489.00	498.00	480.00	483.00
3457	NASDAQ	XOMA	Wed, Jan 18, 2006	483.00	507.00	483.00	492.00
3456	NASDAQ	XOMA	Tue, Jan 17, 2006	504.00	516.00	501.00	504.00
3455	NASDAQ	XOMA	Fri, Jan 13, 2006	492.00	513.00	492.00	513.00
3454	NASDAQ	XOMA	Thu, Jan 12, 2006	495.00	507.00	477.00	498.00
3453	NASDAQ	XOMA	Wed, Jan 11, 2006	519.00	528.00	495.00	498.00
3452	NASDAQ	XOMA	Tue, Jan 10, 2006	525.00	528.00	507.00	519.00
3451	NASDAQ	XOMA	Mon, Jan 9, 2006	525.00	534.00	519.00	534.00
3450	NASDAQ	XOMA	Fri, Jan 6, 2006	528.00	537.00	519.00	525.00
3449	NASDAQ	XOMA	Thu, Jan 5, 2006	525.00	534.00	516.00	525.00
3448	NASDAQ	XOMA	Wed, Jan 4, 2006	507.00	528.00	498.00	519.00
3447	NASDAQ	XOMA	Tue, Jan 3, 2006	483.00	504.00	483.00	501.00
3446	NASDAQ	XOMA	Fri, Dec 30, 2005	492.00	492.00	465.00	480.00
3445	NASDAQ	XOMA	Thu, Dec 29, 2005	495.00	501.00	477.00	492.00
3444	NASDAQ	XOMA	Wed, Dec 28, 2005	498.00	510.00	495.00	495.00
3443	NASDAQ	XOMA	Tue, Dec 27, 2005	498.00	516.00	495.00	507.00
3442	NASDAQ	XOMA	Fri, Dec 23, 2005	507.00	516.00	501.00	513.00
3441	NASDAQ	XOMA	Thu, Dec 22, 2005	507.00	519.00	504.00	510.00
3440	NASDAQ	XOMA	Wed, Dec 21, 2005	510.00	519.00	510.00	516.00
3439	NASDAQ	XOMA	Tue, Dec 20, 2005	498.00	519.00	483.00	513.00
3438	NASDAQ	XOMA	Mon, Dec 19, 2005	531.00	546.00	501.00	501.00
3437	NASDAQ	XOMA	Fri, Dec 16, 2005	528.00	543.00	516.00	543.00
3436	NASDAQ	XOMA	Thu, Dec 15, 2005	498.00	525.00	498.00	516.00
3435	NASDAQ	XOMA	Wed, Dec 14, 2005	516.00	525.00	498.00	507.00
3434	NASDAQ	XOMA	Tue, Dec 13, 2005	543.00	543.00	519.00	519.00
3433	NASDAQ	XOMA	Mon, Dec 12, 2005	543.00	552.00	531.00	543.00
3432	NASDAQ	XOMA	Fri, Dec 9, 2005	564.00	567.00	534.00	540.00
3431	NASDAQ	XOMA	Thu, Dec 8, 2005	537.00	543.00	522.00	531.00
3430	NASDAQ	XOMA	Wed, Dec 7, 2005	525.00	540.00	525.00	534.00
3429	NASDAQ	XOMA	Tue, Dec 6, 2005	543.00	546.00	525.00	525.00
3428	NASDAQ	XOMA	Mon, Dec 5, 2005	519.00	555.00	519.00	549.00
3427	NASDAQ	XOMA	Fri, Dec 2, 2005	513.00	531.00	510.00	522.00
3426	NASDAQ	XOMA	Thu, Dec 1, 2005	510.00	534.00	510.00	525.00
3425	NASDAQ	XOMA	Wed, Nov 30, 2005	495.00	516.00	495.00	513.00
3424	NASDAQ	XOMA	Tue, Nov 29, 2005	495.00	504.00	480.00	495.00
3423	NASDAQ	XOMA	Mon, Nov 28, 2005	525.00	525.00	495.00	495.00
3422	NASDAQ	XOMA	Fri, Nov 25, 2005	510.00	519.00	498.00	513.00
3421	NASDAQ	XOMA	Wed, Nov 23, 2005	492.00	510.00	480.00	504.00
3420	NASDAQ	XOMA	Tue, Nov 22, 2005	471.00	492.00	459.00	486.00
3419	NASDAQ	XOMA	Mon, Nov 21, 2005	447.00	468.00	444.00	465.00
3418	NASDAQ	XOMA	Fri, Nov 18, 2005	435.00	462.00	435.00	444.00
3417	NASDAQ	XOMA	Thu, Nov 17, 2005	468.00	474.00	435.00	438.00
3416	NASDAQ	XOMA	Wed, Nov 16, 2005	477.00	486.00	468.00	468.00
3415	NASDAQ	XOMA	Tue, Nov 15, 2005	486.00	489.00	474.00	483.00
3414	NASDAQ	XOMA	Mon, Nov 14, 2005	510.00	510.00	486.00	486.00
3413	NASDAQ	XOMA	Fri, Nov 11, 2005	489.00	498.00	489.00	492.00
3412	NASDAQ	XOMA	Thu, Nov 10, 2005	492.00	498.00	480.00	489.00
3411	NASDAQ	XOMA	Wed, Nov 9, 2005	498.00	504.00	492.00	492.00
3410	NASDAQ	XOMA	Tue, Nov 8, 2005	486.00	510.00	486.00	501.00
3409	NASDAQ	XOMA	Mon, Nov 7, 2005	492.00	513.00	492.00	510.00
3408	NASDAQ	XOMA	Fri, Nov 4, 2005	501.00	513.00	483.00	492.00
3407	NASDAQ	XOMA	Thu, Nov 3, 2005	516.00	519.00	501.00	501.00
3406	NASDAQ	XOMA	Wed, Nov 2, 2005	513.00	516.00	510.00	516.00
3405	NASDAQ	XOMA	Tue, Nov 1, 2005	510.00	513.00	504.00	510.00
3404	NASDAQ	XOMA	Mon, Oct 31, 2005	507.00	525.00	507.00	510.00
3403	NASDAQ	XOMA	Fri, Oct 28, 2005	510.00	519.00	507.00	507.00
3402	NASDAQ	XOMA	Thu, Oct 27, 2005	519.00	534.00	510.00	513.00
3401	NASDAQ	XOMA	Wed, Oct 26, 2005	528.00	537.00	519.00	525.00
3400	NASDAQ	XOMA	Tue, Oct 25, 2005	519.00	540.00	513.00	534.00
3399	NASDAQ	XOMA	Mon, Oct 24, 2005	510.00	522.00	510.00	519.00
3398	NASDAQ	XOMA	Fri, Oct 21, 2005	510.00	513.00	495.00	510.00
3397	NASDAQ	XOMA	Thu, Oct 20, 2005	501.00	525.00	498.00	513.00
3396	NASDAQ	XOMA	Wed, Oct 19, 2005	516.00	516.00	495.00	504.00
3395	NASDAQ	XOMA	Tue, Oct 18, 2005	501.00	522.00	498.00	507.00
3394	NASDAQ	XOMA	Mon, Oct 17, 2005	492.00	513.00	489.00	504.00
3393	NASDAQ	XOMA	Fri, Oct 14, 2005	483.00	501.00	483.00	498.00
3392	NASDAQ	XOMA	Thu, Oct 13, 2005	477.00	489.00	471.00	483.00
3391	NASDAQ	XOMA	Wed, Oct 12, 2005	492.00	501.00	471.00	474.00
3390	NASDAQ	XOMA	Tue, Oct 11, 2005	531.00	531.00	489.00	492.00
3389	NASDAQ	XOMA	Mon, Oct 10, 2005	507.00	528.00	507.00	519.00
3388	NASDAQ	XOMA	Fri, Oct 7, 2005	498.00	540.00	498.00	513.00
3387	NASDAQ	XOMA	Thu, Oct 6, 2005	525.00	582.00	498.00	504.00
3386	NASDAQ	XOMA	Wed, Oct 5, 2005	552.00	570.00	525.00	534.00
3385	NASDAQ	XOMA	Tue, Oct 4, 2005	549.00	549.00	531.00	540.00
3384	NASDAQ	XOMA	Mon, Oct 3, 2005	540.00	543.00	522.00	537.00
3383	NASDAQ	XOMA	Fri, Sep 30, 2005	519.00	537.00	519.00	528.00
3382	NASDAQ	XOMA	Thu, Sep 29, 2005	534.00	537.00	519.00	522.00
3381	NASDAQ	XOMA	Wed, Sep 28, 2005	537.00	543.00	528.00	531.00
3380	NASDAQ	XOMA	Tue, Sep 27, 2005	522.00	531.00	510.00	531.00
3379	NASDAQ	XOMA	Mon, Sep 26, 2005	507.00	525.00	504.00	510.00
3378	NASDAQ	XOMA	Fri, Sep 23, 2005	522.00	525.00	507.00	510.00
3377	NASDAQ	XOMA	Thu, Sep 22, 2005	525.00	540.00	516.00	519.00
3376	NASDAQ	XOMA	Wed, Sep 21, 2005	540.00	549.00	522.00	531.00
3375	NASDAQ	XOMA	Tue, Sep 20, 2005	516.00	552.00	516.00	534.00
3374	NASDAQ	XOMA	Mon, Sep 19, 2005	531.00	543.00	516.00	519.00
3373	NASDAQ	XOMA	Fri, Sep 16, 2005	534.00	546.00	516.00	528.00
3372	NASDAQ	XOMA	Thu, Sep 15, 2005	528.00	555.00	519.00	537.00
3371	NASDAQ	XOMA	Wed, Sep 14, 2005	546.00	558.00	519.00	522.00
3370	NASDAQ	XOMA	Tue, Sep 13, 2005	567.00	573.00	552.00	558.00
3369	NASDAQ	XOMA	Mon, Sep 12, 2005	570.00	582.00	564.00	570.00
3368	NASDAQ	XOMA	Fri, Sep 9, 2005	570.00	591.00	564.00	576.00
3367	NASDAQ	XOMA	Thu, Sep 8, 2005	555.00	582.00	555.00	582.00
3366	NASDAQ	XOMA	Wed, Sep 7, 2005	489.00	564.00	480.00	558.00
3365	NASDAQ	XOMA	Tue, Sep 6, 2005	486.00	522.00	456.00	516.00
3364	NASDAQ	XOMA	Fri, Sep 2, 2005	450.00	495.00	438.00	486.00
3363	NASDAQ	XOMA	Thu, Sep 1, 2005	447.00	447.00	435.00	435.00
3362	NASDAQ	XOMA	Wed, Aug 31, 2005	429.00	444.00	429.00	438.00
3361	NASDAQ	XOMA	Tue, Aug 30, 2005	441.00	456.00	429.00	429.00
3360	NASDAQ	XOMA	Mon, Aug 29, 2005	450.00	462.00	447.00	447.00
3359	NASDAQ	XOMA	Fri, Aug 26, 2005	465.00	471.00	453.00	459.00
3358	NASDAQ	XOMA	Thu, Aug 25, 2005	480.00	480.00	450.00	465.00
3357	NASDAQ	XOMA	Wed, Aug 24, 2005	462.00	489.00	441.00	477.00
3356	NASDAQ	XOMA	Tue, Aug 23, 2005	432.00	468.00	432.00	465.00
3355	NASDAQ	XOMA	Mon, Aug 22, 2005	426.00	447.00	426.00	441.00
3354	NASDAQ	XOMA	Fri, Aug 19, 2005	441.00	444.00	432.00	435.00
3353	NASDAQ	XOMA	Thu, Aug 18, 2005	423.00	447.00	414.00	432.00
3352	NASDAQ	XOMA	Wed, Aug 17, 2005	432.00	447.00	423.00	423.00
3351	NASDAQ	XOMA	Tue, Aug 16, 2005	483.00	495.00	423.00	444.00
3350	NASDAQ	XOMA	Mon, Aug 15, 2005	480.00	504.00	474.00	489.00
3349	NASDAQ	XOMA	Fri, Aug 12, 2005	489.00	498.00	477.00	480.00
3348	NASDAQ	XOMA	Thu, Aug 11, 2005	483.00	507.00	477.00	492.00
3347	NASDAQ	XOMA	Wed, Aug 10, 2005	516.00	522.00	477.00	483.00
3346	NASDAQ	XOMA	Tue, Aug 9, 2005	495.00	513.00	489.00	513.00
3345	NASDAQ	XOMA	Mon, Aug 8, 2005	486.00	504.00	477.00	480.00
3344	NASDAQ	XOMA	Fri, Aug 5, 2005	498.00	501.00	486.00	486.00
3343	NASDAQ	XOMA	Thu, Aug 4, 2005	507.00	513.00	501.00	501.00
3342	NASDAQ	XOMA	Wed, Aug 3, 2005	516.00	516.00	504.00	504.00
3341	NASDAQ	XOMA	Tue, Aug 2, 2005	507.00	513.00	501.00	507.00
3340	NASDAQ	XOMA	Mon, Aug 1, 2005	495.00	510.00	495.00	507.00
3339	NASDAQ	XOMA	Fri, Jul 29, 2005	489.00	507.00	486.00	498.00
3338	NASDAQ	XOMA	Thu, Jul 28, 2005	495.00	513.00	489.00	489.00
3337	NASDAQ	XOMA	Wed, Jul 27, 2005	516.00	519.00	489.00	498.00
3336	NASDAQ	XOMA	Tue, Jul 26, 2005	507.00	516.00	504.00	513.00
3335	NASDAQ	XOMA	Mon, Jul 25, 2005	510.00	519.00	504.00	510.00
3334	NASDAQ	XOMA	Fri, Jul 22, 2005	540.00	546.00	507.00	513.00
3333	NASDAQ	XOMA	Thu, Jul 21, 2005	540.00	555.00	525.00	540.00
3332	NASDAQ	XOMA	Wed, Jul 20, 2005	552.00	570.00	531.00	543.00
3331	NASDAQ	XOMA	Tue, Jul 19, 2005	543.00	576.00	537.00	549.00
3330	NASDAQ	XOMA	Mon, Jul 18, 2005	561.00	561.00	537.00	546.00
3329	NASDAQ	XOMA	Fri, Jul 15, 2005	573.00	579.00	561.00	564.00
3328	NASDAQ	XOMA	Thu, Jul 14, 2005	573.00	579.00	561.00	567.00
3327	NASDAQ	XOMA	Wed, Jul 13, 2005	561.00	570.00	546.00	570.00
3326	NASDAQ	XOMA	Tue, Jul 12, 2005	546.00	558.00	540.00	549.00
3325	NASDAQ	XOMA	Mon, Jul 11, 2005	534.00	540.00	528.00	540.00
3324	NASDAQ	XOMA	Fri, Jul 8, 2005	522.00	534.00	513.00	531.00
3323	NASDAQ	XOMA	Thu, Jul 7, 2005	510.00	528.00	507.00	519.00
3322	NASDAQ	XOMA	Wed, Jul 6, 2005	528.00	537.00	513.00	516.00
3321	NASDAQ	XOMA	Tue, Jul 5, 2005	537.00	537.00	531.00	537.00
3320	NASDAQ	XOMA	Fri, Jul 1, 2005	504.00	534.00	504.00	534.00
3319	NASDAQ	XOMA	Thu, Jun 30, 2005	543.00	543.00	504.00	504.00
3318	NASDAQ	XOMA	Wed, Jun 29, 2005	540.00	549.00	531.00	537.00
3317	NASDAQ	XOMA	Tue, Jun 28, 2005	540.00	555.00	531.00	546.00
3316	NASDAQ	XOMA	Mon, Jun 27, 2005	555.00	558.00	537.00	540.00
3315	NASDAQ	XOMA	Fri, Jun 24, 2005	555.00	567.00	546.00	558.00
3314	NASDAQ	XOMA	Thu, Jun 23, 2005	561.00	576.00	549.00	555.00
3313	NASDAQ	XOMA	Wed, Jun 22, 2005	552.00	558.00	525.00	534.00
3312	NASDAQ	XOMA	Tue, Jun 21, 2005	576.00	579.00	540.00	546.00
3311	NASDAQ	XOMA	Mon, Jun 20, 2005	558.00	579.00	534.00	555.00
3310	NASDAQ	XOMA	Fri, Jun 17, 2005	540.00	624.00	507.00	558.00
3309	NASDAQ	XOMA	Thu, Jun 16, 2005	546.00	567.00	534.00	540.00
3308	NASDAQ	XOMA	Wed, Jun 15, 2005	570.00	588.00	522.00	540.00
3307	NASDAQ	XOMA	Tue, Jun 14, 2005	576.00	597.00	555.00	555.00
3306	NASDAQ	XOMA	Mon, Jun 13, 2005	600.00	627.00	558.00	564.00
3305	NASDAQ	XOMA	Fri, Jun 10, 2005	525.00	591.00	516.00	591.00
3304	NASDAQ	XOMA	Thu, Jun 9, 2005	504.00	528.00	477.00	525.00
3303	NASDAQ	XOMA	Wed, Jun 8, 2005	543.00	558.00	501.00	510.00
3302	NASDAQ	XOMA	Tue, Jun 7, 2005	498.00	609.00	498.00	531.00
3301	NASDAQ	XOMA	Mon, Jun 6, 2005	441.00	513.00	435.00	498.00
3300	NASDAQ	XOMA	Fri, Jun 3, 2005	447.00	447.00	432.00	441.00
3299	NASDAQ	XOMA	Thu, Jun 2, 2005	426.00	441.00	426.00	441.00
3298	NASDAQ	XOMA	Wed, Jun 1, 2005	420.00	435.00	420.00	426.00
3297	NASDAQ	XOMA	Tue, May 31, 2005	453.00	453.00	420.00	420.00
3296	NASDAQ	XOMA	Fri, May 27, 2005	441.00	456.00	435.00	450.00
3295	NASDAQ	XOMA	Thu, May 26, 2005	462.00	462.00	444.00	450.00
3294	NASDAQ	XOMA	Wed, May 25, 2005	450.00	459.00	435.00	459.00
3293	NASDAQ	XOMA	Tue, May 24, 2005	453.00	456.00	435.00	444.00
3292	NASDAQ	XOMA	Mon, May 23, 2005	426.00	462.00	423.00	444.00
3291	NASDAQ	XOMA	Fri, May 20, 2005	444.00	444.00	423.00	432.00
3290	NASDAQ	XOMA	Thu, May 19, 2005	420.00	429.00	408.00	423.00
3289	NASDAQ	XOMA	Wed, May 18, 2005	423.00	429.00	408.00	411.00
3288	NASDAQ	XOMA	Tue, May 17, 2005	411.00	423.00	402.00	420.00
3287	NASDAQ	XOMA	Mon, May 16, 2005	390.00	408.00	390.00	408.00
3286	NASDAQ	XOMA	Fri, May 13, 2005	408.00	411.00	387.00	390.00
3285	NASDAQ	XOMA	Thu, May 12, 2005	420.00	432.00	396.00	411.00
3284	NASDAQ	XOMA	Wed, May 11, 2005	438.00	450.00	399.00	411.00
3283	NASDAQ	XOMA	Tue, May 10, 2005	432.00	456.00	414.00	450.00
3282	NASDAQ	XOMA	Mon, May 9, 2005	399.00	402.00	381.00	393.00
3281	NASDAQ	XOMA	Fri, May 6, 2005	393.00	405.00	363.00	390.00
3280	NASDAQ	XOMA	Thu, May 5, 2005	384.00	399.00	372.00	384.00
3279	NASDAQ	XOMA	Wed, May 4, 2005	372.00	378.00	366.00	378.00
3278	NASDAQ	XOMA	Tue, May 3, 2005	360.00	369.00	354.00	366.00
3277	NASDAQ	XOMA	Mon, May 2, 2005	366.00	366.00	354.00	366.00
3276	NASDAQ	XOMA	Fri, Apr 29, 2005	357.00	366.00	354.00	360.00
3275	NASDAQ	XOMA	Thu, Apr 28, 2005	369.00	378.00	354.00	354.00
3274	NASDAQ	XOMA	Wed, Apr 27, 2005	378.00	381.00	369.00	369.00
3273	NASDAQ	XOMA	Tue, Apr 26, 2005	390.00	393.00	378.00	387.00
3272	NASDAQ	XOMA	Mon, Apr 25, 2005	402.00	402.00	375.00	381.00
3271	NASDAQ	XOMA	Fri, Apr 22, 2005	402.00	405.00	378.00	402.00
3270	NASDAQ	XOMA	Thu, Apr 21, 2005	369.00	402.00	369.00	393.00
3269	NASDAQ	XOMA	Wed, Apr 20, 2005	372.00	378.00	351.00	366.00
3268	NASDAQ	XOMA	Tue, Apr 19, 2005	381.00	381.00	354.00	366.00
3267	NASDAQ	XOMA	Mon, Apr 18, 2005	366.00	378.00	354.00	372.00
3266	NASDAQ	XOMA	Fri, Apr 15, 2005	360.00	372.00	345.00	360.00
3265	NASDAQ	XOMA	Thu, Apr 14, 2005	360.00	360.00	342.00	345.00
3264	NASDAQ	XOMA	Wed, Apr 13, 2005	345.00	375.00	336.00	357.00
3263	NASDAQ	XOMA	Tue, Apr 12, 2005	351.00	357.00	330.00	336.00
3262	NASDAQ	XOMA	Mon, Apr 11, 2005	354.00	360.00	339.00	357.00
3261	NASDAQ	XOMA	Fri, Apr 8, 2005	354.00	369.00	345.00	354.00
3260	NASDAQ	XOMA	Thu, Apr 7, 2005	396.00	399.00	342.00	354.00
3259	NASDAQ	XOMA	Wed, Apr 6, 2005	384.00	504.00	378.00	390.00
3258	NASDAQ	XOMA	Tue, Apr 5, 2005	321.00	423.00	306.00	417.00
3257	NASDAQ	XOMA	Mon, Apr 4, 2005	300.00	327.00	297.00	315.00
3256	NASDAQ	XOMA	Fri, Apr 1, 2005	309.00	312.00	294.00	297.00
3255	NASDAQ	XOMA	Thu, Mar 31, 2005	315.00	324.00	300.00	300.00
3254	NASDAQ	XOMA	Wed, Mar 30, 2005	312.00	321.00	309.00	318.00
3253	NASDAQ	XOMA	Tue, Mar 29, 2005	327.00	330.00	306.00	309.00
3252	NASDAQ	XOMA	Mon, Mar 28, 2005	333.00	342.00	324.00	324.00
3251	NASDAQ	XOMA	Thu, Mar 24, 2005	348.00	348.00	330.00	333.00
3250	NASDAQ	XOMA	Wed, Mar 23, 2005	336.00	348.00	333.00	345.00
3249	NASDAQ	XOMA	Tue, Mar 22, 2005	330.00	345.00	324.00	333.00
3248	NASDAQ	XOMA	Mon, Mar 21, 2005	333.00	333.00	324.00	324.00
3247	NASDAQ	XOMA	Fri, Mar 18, 2005	336.00	342.00	321.00	333.00
3246	NASDAQ	XOMA	Thu, Mar 17, 2005	354.00	354.00	333.00	339.00
3245	NASDAQ	XOMA	Wed, Mar 16, 2005	366.00	369.00	333.00	336.00
3244	NASDAQ	XOMA	Tue, Mar 15, 2005	366.00	375.00	345.00	360.00
3243	NASDAQ	XOMA	Mon, Mar 14, 2005	363.00	387.00	330.00	360.00
3242	NASDAQ	XOMA	Fri, Mar 11, 2005	396.00	438.00	378.00	393.00
3241	NASDAQ	XOMA	Thu, Mar 10, 2005	342.00	342.00	306.00	312.00
3240	NASDAQ	XOMA	Wed, Mar 9, 2005	360.00	360.00	336.00	345.00
3239	NASDAQ	XOMA	Tue, Mar 8, 2005	363.00	366.00	351.00	360.00
3238	NASDAQ	XOMA	Mon, Mar 7, 2005	366.00	375.00	360.00	366.00
3237	NASDAQ	XOMA	Fri, Mar 4, 2005	375.00	378.00	366.00	369.00
3236	NASDAQ	XOMA	Thu, Mar 3, 2005	393.00	399.00	369.00	369.00
3235	NASDAQ	XOMA	Wed, Mar 2, 2005	390.00	411.00	375.00	387.00
3234	NASDAQ	XOMA	Tue, Mar 1, 2005	429.00	429.00	402.00	408.00
3233	NASDAQ	XOMA	Mon, Feb 28, 2005	432.00	432.00	408.00	432.00
3232	NASDAQ	XOMA	Fri, Feb 25, 2005	420.00	429.00	414.00	423.00
3231	NASDAQ	XOMA	Thu, Feb 24, 2005	429.00	438.00	414.00	420.00
3230	NASDAQ	XOMA	Wed, Feb 23, 2005	429.00	444.00	414.00	420.00
3229	NASDAQ	XOMA	Tue, Feb 22, 2005	453.00	462.00	423.00	423.00
3228	NASDAQ	XOMA	Fri, Feb 18, 2005	411.00	420.00	405.00	411.00
3227	NASDAQ	XOMA	Thu, Feb 17, 2005	423.00	423.00	402.00	420.00
3226	NASDAQ	XOMA	Wed, Feb 16, 2005	408.00	420.00	405.00	420.00
3225	NASDAQ	XOMA	Tue, Feb 15, 2005	429.00	429.00	405.00	408.00
3224	NASDAQ	XOMA	Mon, Feb 14, 2005	426.00	438.00	417.00	420.00
3223	NASDAQ	XOMA	Fri, Feb 11, 2005	426.00	429.00	405.00	420.00
3222	NASDAQ	XOMA	Thu, Feb 10, 2005	450.00	462.00	420.00	432.00
3221	NASDAQ	XOMA	Wed, Feb 9, 2005	465.00	492.00	441.00	450.00
3220	NASDAQ	XOMA	Tue, Feb 8, 2005	498.00	498.00	471.00	471.00
3219	NASDAQ	XOMA	Mon, Feb 7, 2005	495.00	507.00	486.00	492.00
3218	NASDAQ	XOMA	Fri, Feb 4, 2005	483.00	507.00	480.00	495.00
3217	NASDAQ	XOMA	Thu, Feb 3, 2005	492.00	492.00	477.00	477.00
3216	NASDAQ	XOMA	Wed, Feb 2, 2005	498.00	510.00	453.00	492.00
3215	NASDAQ	XOMA	Tue, Feb 1, 2005	573.00	588.00	462.00	489.00
3214	NASDAQ	XOMA	Mon, Jan 31, 2005	600.00	615.00	591.00	591.00
3213	NASDAQ	XOMA	Fri, Jan 28, 2005	603.00	612.00	591.00	594.00
3212	NASDAQ	XOMA	Thu, Jan 27, 2005	606.00	624.00	600.00	603.00
3211	NASDAQ	XOMA	Wed, Jan 26, 2005	618.00	624.00	606.00	612.00
3210	NASDAQ	XOMA	Tue, Jan 25, 2005	603.00	627.00	591.00	600.00
3209	NASDAQ	XOMA	Mon, Jan 24, 2005	612.00	639.00	588.00	597.00
3208	NASDAQ	XOMA	Fri, Jan 21, 2005	648.00	657.00	627.00	627.00
3207	NASDAQ	XOMA	Thu, Jan 20, 2005	666.00	666.00	633.00	654.00
3206	NASDAQ	XOMA	Wed, Jan 19, 2005	660.00	669.00	648.00	648.00
3205	NASDAQ	XOMA	Tue, Jan 18, 2005	675.00	675.00	657.00	666.00
3204	NASDAQ	XOMA	Fri, Jan 14, 2005	663.00	687.00	654.00	666.00
3203	NASDAQ	XOMA	Thu, Jan 13, 2005	726.00	726.00	672.00	678.00
3202	NASDAQ	XOMA	Wed, Jan 12, 2005	663.00	663.00	627.00	660.00
3201	NASDAQ	XOMA	Tue, Jan 11, 2005	690.00	699.00	648.00	648.00
3200	NASDAQ	XOMA	Mon, Jan 10, 2005	681.00	717.00	681.00	693.00
3199	NASDAQ	XOMA	Fri, Jan 7, 2005	696.00	720.00	687.00	693.00
3198	NASDAQ	XOMA	Thu, Jan 6, 2005	675.00	714.00	675.00	714.00
3197	NASDAQ	XOMA	Wed, Jan 5, 2005	729.00	735.00	675.00	687.00
3196	NASDAQ	XOMA	Tue, Jan 4, 2005	759.00	786.00	720.00	720.00
3195	NASDAQ	XOMA	Mon, Jan 3, 2005	786.00	822.00	735.00	768.00
3194	NASDAQ	XOMA	Fri, Dec 31, 2004	735.00	777.00	735.00	777.00
3193	NASDAQ	XOMA	Thu, Dec 30, 2004	723.00	750.00	723.00	741.00
3192	NASDAQ	XOMA	Wed, Dec 29, 2004	732.00	756.00	723.00	726.00
3191	NASDAQ	XOMA	Tue, Dec 28, 2004	765.00	774.00	735.00	759.00
3190	NASDAQ	XOMA	Mon, Dec 27, 2004	810.00	822.00	753.00	777.00
3189	NASDAQ	XOMA	Thu, Dec 23, 2004	792.00	834.00	792.00	822.00
3188	NASDAQ	XOMA	Wed, Dec 22, 2004	795.00	810.00	792.00	807.00
3187	NASDAQ	XOMA	Tue, Dec 21, 2004	795.00	837.00	783.00	807.00
3186	NASDAQ	XOMA	Mon, Dec 20, 2004	810.00	858.00	795.00	804.00
3185	NASDAQ	XOMA	Fri, Dec 17, 2004	825.00	849.00	780.00	813.00
3184	NASDAQ	XOMA	Thu, Dec 16, 2004	738.00	906.00	711.00	813.00
3183	NASDAQ	XOMA	Wed, Dec 15, 2004	768.00	783.00	696.00	741.00
3182	NASDAQ	XOMA	Tue, Dec 14, 2004	642.00	816.00	624.00	792.00
3181	NASDAQ	XOMA	Mon, Dec 13, 2004	615.00	654.00	615.00	630.00
3180	NASDAQ	XOMA	Fri, Dec 10, 2004	621.00	633.00	615.00	621.00
3179	NASDAQ	XOMA	Thu, Dec 9, 2004	627.00	636.00	615.00	633.00
3178	NASDAQ	XOMA	Wed, Dec 8, 2004	639.00	660.00	621.00	624.00
3177	NASDAQ	XOMA	Tue, Dec 7, 2004	624.00	639.00	621.00	624.00
3176	NASDAQ	XOMA	Mon, Dec 6, 2004	663.00	663.00	624.00	627.00
3175	NASDAQ	XOMA	Fri, Dec 3, 2004	672.00	687.00	642.00	645.00
3174	NASDAQ	XOMA	Thu, Dec 2, 2004	609.00	663.00	600.00	660.00
3173	NASDAQ	XOMA	Wed, Dec 1, 2004	600.00	609.00	594.00	600.00
3172	NASDAQ	XOMA	Tue, Nov 30, 2004	600.00	612.00	594.00	600.00
3171	NASDAQ	XOMA	Mon, Nov 29, 2004	600.00	609.00	585.00	597.00
3170	NASDAQ	XOMA	Fri, Nov 26, 2004	600.00	624.00	600.00	603.00
3169	NASDAQ	XOMA	Wed, Nov 24, 2004	600.00	618.00	597.00	612.00
3168	NASDAQ	XOMA	Tue, Nov 23, 2004	612.00	627.00	606.00	606.00
3167	NASDAQ	XOMA	Mon, Nov 22, 2004	630.00	630.00	615.00	621.00
3166	NASDAQ	XOMA	Fri, Nov 19, 2004	645.00	645.00	618.00	621.00
3165	NASDAQ	XOMA	Thu, Nov 18, 2004	660.00	660.00	630.00	639.00
3164	NASDAQ	XOMA	Wed, Nov 17, 2004	615.00	672.00	615.00	657.00
3163	NASDAQ	XOMA	Tue, Nov 16, 2004	624.00	630.00	618.00	627.00
3162	NASDAQ	XOMA	Mon, Nov 15, 2004	633.00	651.00	618.00	627.00
3161	NASDAQ	XOMA	Fri, Nov 12, 2004	654.00	654.00	615.00	630.00
3160	NASDAQ	XOMA	Thu, Nov 11, 2004	675.00	687.00	633.00	648.00
3159	NASDAQ	XOMA	Wed, Nov 10, 2004	585.00	717.00	558.00	663.00
3158	NASDAQ	XOMA	Tue, Nov 9, 2004	597.00	600.00	579.00	588.00
3157	NASDAQ	XOMA	Mon, Nov 8, 2004	594.00	615.00	591.00	594.00
3156	NASDAQ	XOMA	Fri, Nov 5, 2004	597.00	600.00	588.00	597.00
3155	NASDAQ	XOMA	Thu, Nov 4, 2004	597.00	603.00	588.00	588.00
3154	NASDAQ	XOMA	Wed, Nov 3, 2004	624.00	627.00	594.00	600.00
3153	NASDAQ	XOMA	Tue, Nov 2, 2004	600.00	615.00	600.00	600.00
3152	NASDAQ	XOMA	Mon, Nov 1, 2004	630.00	633.00	600.00	600.00
3151	NASDAQ	XOMA	Fri, Oct 29, 2004	615.00	624.00	612.00	615.00
3150	NASDAQ	XOMA	Thu, Oct 28, 2004	621.00	627.00	615.00	618.00
3149	NASDAQ	XOMA	Wed, Oct 27, 2004	624.00	630.00	609.00	627.00
3148	NASDAQ	XOMA	Tue, Oct 26, 2004	621.00	627.00	612.00	618.00
3147	NASDAQ	XOMA	Mon, Oct 25, 2004	627.00	633.00	615.00	615.00
3146	NASDAQ	XOMA	Fri, Oct 22, 2004	630.00	636.00	615.00	618.00
3145	NASDAQ	XOMA	Thu, Oct 21, 2004	630.00	642.00	618.00	627.00
3144	NASDAQ	XOMA	Wed, Oct 20, 2004	618.00	630.00	612.00	624.00
3143	NASDAQ	XOMA	Tue, Oct 19, 2004	651.00	651.00	615.00	615.00
3142	NASDAQ	XOMA	Mon, Oct 18, 2004	642.00	657.00	630.00	636.00
3141	NASDAQ	XOMA	Fri, Oct 15, 2004	663.00	663.00	627.00	654.00
3140	NASDAQ	XOMA	Thu, Oct 14, 2004	660.00	672.00	654.00	654.00
3139	NASDAQ	XOMA	Wed, Oct 13, 2004	648.00	675.00	648.00	660.00
3138	NASDAQ	XOMA	Tue, Oct 12, 2004	657.00	672.00	651.00	657.00
3137	NASDAQ	XOMA	Mon, Oct 11, 2004	684.00	684.00	636.00	645.00
3136	NASDAQ	XOMA	Fri, Oct 8, 2004	720.00	741.00	648.00	654.00
3135	NASDAQ	XOMA	Thu, Oct 7, 2004	705.00	729.00	690.00	717.00
3134	NASDAQ	XOMA	Wed, Oct 6, 2004	699.00	720.00	690.00	720.00
3133	NASDAQ	XOMA	Tue, Oct 5, 2004	690.00	708.00	678.00	693.00
3132	NASDAQ	XOMA	Mon, Oct 4, 2004	675.00	708.00	672.00	687.00
3131	NASDAQ	XOMA	Fri, Oct 1, 2004	678.00	705.00	675.00	675.00
3130	NASDAQ	XOMA	Thu, Sep 30, 2004	693.00	696.00	663.00	696.00
3129	NASDAQ	XOMA	Wed, Sep 29, 2004	693.00	693.00	678.00	684.00
3128	NASDAQ	XOMA	Tue, Sep 28, 2004	648.00	687.00	639.00	684.00
3127	NASDAQ	XOMA	Mon, Sep 27, 2004	678.00	696.00	636.00	636.00
3126	NASDAQ	XOMA	Fri, Sep 24, 2004	702.00	705.00	675.00	675.00
3125	NASDAQ	XOMA	Thu, Sep 23, 2004	696.00	735.00	690.00	699.00
3124	NASDAQ	XOMA	Wed, Sep 22, 2004	726.00	738.00	687.00	693.00
3123	NASDAQ	XOMA	Tue, Sep 21, 2004	762.00	771.00	723.00	729.00
3122	NASDAQ	XOMA	Mon, Sep 20, 2004	771.00	774.00	741.00	750.00
3121	NASDAQ	XOMA	Fri, Sep 17, 2004	750.00	774.00	744.00	774.00
3120	NASDAQ	XOMA	Thu, Sep 16, 2004	738.00	765.00	738.00	747.00
3119	NASDAQ	XOMA	Wed, Sep 15, 2004	759.00	759.00	741.00	741.00
3118	NASDAQ	XOMA	Tue, Sep 14, 2004	750.00	765.00	735.00	765.00
3117	NASDAQ	XOMA	Mon, Sep 13, 2004	735.00	777.00	726.00	753.00
3116	NASDAQ	XOMA	Fri, Sep 10, 2004	711.00	732.00	708.00	732.00
3115	NASDAQ	XOMA	Thu, Sep 9, 2004	717.00	717.00	705.00	705.00
3114	NASDAQ	XOMA	Wed, Sep 8, 2004	717.00	729.00	705.00	714.00
3113	NASDAQ	XOMA	Tue, Sep 7, 2004	708.00	735.00	705.00	717.00
3112	NASDAQ	XOMA	Fri, Sep 3, 2004	732.00	738.00	702.00	705.00
3111	NASDAQ	XOMA	Thu, Sep 2, 2004	723.00	744.00	699.00	732.00
3110	NASDAQ	XOMA	Wed, Sep 1, 2004	774.00	777.00	726.00	738.00
3109	NASDAQ	XOMA	Tue, Aug 31, 2004	714.00	750.00	684.00	744.00
3108	NASDAQ	XOMA	Mon, Aug 30, 2004	777.00	795.00	705.00	708.00
3107	NASDAQ	XOMA	Fri, Aug 27, 2004	726.00	768.00	708.00	765.00
3106	NASDAQ	XOMA	Thu, Aug 26, 2004	705.00	735.00	678.00	714.00
3105	NASDAQ	XOMA	Wed, Aug 25, 2004	618.00	705.00	615.00	705.00
3104	NASDAQ	XOMA	Tue, Aug 24, 2004	603.00	621.00	600.00	609.00
3103	NASDAQ	XOMA	Mon, Aug 23, 2004	612.00	633.00	600.00	603.00
3102	NASDAQ	XOMA	Fri, Aug 20, 2004	603.00	603.00	591.00	603.00
3101	NASDAQ	XOMA	Thu, Aug 19, 2004	618.00	630.00	582.00	597.00
3100	NASDAQ	XOMA	Wed, Aug 18, 2004	681.00	684.00	594.00	621.00
3099	NASDAQ	XOMA	Tue, Aug 17, 2004	717.00	810.00	678.00	681.00
3098	NASDAQ	XOMA	Mon, Aug 16, 2004	1014.00	1053.00	993.00	1050.00
3097	NASDAQ	XOMA	Fri, Aug 13, 2004	1041.00	1050.00	1005.00	1017.00
3096	NASDAQ	XOMA	Thu, Aug 12, 2004	1047.00	1077.00	966.00	1029.00
3095	NASDAQ	XOMA	Wed, Aug 11, 2004	879.00	1071.00	858.00	1035.00
3094	NASDAQ	XOMA	Tue, Aug 10, 2004	771.00	903.00	765.00	897.00
3093	NASDAQ	XOMA	Mon, Aug 9, 2004	801.00	816.00	648.00	792.00
3092	NASDAQ	XOMA	Fri, Aug 6, 2004	807.00	840.00	753.00	762.00
3091	NASDAQ	XOMA	Thu, Aug 5, 2004	894.00	909.00	795.00	801.00
3090	NASDAQ	XOMA	Wed, Aug 4, 2004	933.00	951.00	885.00	894.00
3089	NASDAQ	XOMA	Tue, Aug 3, 2004	1020.00	1020.00	918.00	927.00
3088	NASDAQ	XOMA	Mon, Aug 2, 2004	1047.00	1065.00	1002.00	1014.00
3087	NASDAQ	XOMA	Fri, Jul 30, 2004	1095.00	1107.00	1065.00	1092.00
3086	NASDAQ	XOMA	Thu, Jul 29, 2004	1086.00	1110.00	1011.00	1107.00
3085	NASDAQ	XOMA	Wed, Jul 28, 2004	1080.00	1080.00	1005.00	1059.00
3084	NASDAQ	XOMA	Tue, Jul 27, 2004	993.00	1083.00	993.00	1083.00
3083	NASDAQ	XOMA	Mon, Jul 26, 2004	1032.00	1035.00	987.00	990.00
3082	NASDAQ	XOMA	Fri, Jul 23, 2004	1047.00	1065.00	1020.00	1020.00
3081	NASDAQ	XOMA	Thu, Jul 22, 2004	1041.00	1095.00	1026.00	1071.00
3080	NASDAQ	XOMA	Wed, Jul 21, 2004	1152.00	1170.00	1032.00	1038.00
3079	NASDAQ	XOMA	Tue, Jul 20, 2004	1017.00	1131.00	999.00	1125.00
3078	NASDAQ	XOMA	Mon, Jul 19, 2004	1041.00	1047.00	981.00	1017.00
3077	NASDAQ	XOMA	Fri, Jul 16, 2004	1119.00	1140.00	1029.00	1032.00
3076	NASDAQ	XOMA	Thu, Jul 15, 2004	1146.00	1167.00	1113.00	1119.00
3075	NASDAQ	XOMA	Wed, Jul 14, 2004	1158.00	1185.00	1128.00	1152.00
3074	NASDAQ	XOMA	Tue, Jul 13, 2004	1155.00	1191.00	1134.00	1179.00
3073	NASDAQ	XOMA	Mon, Jul 12, 2004	1170.00	1194.00	1140.00	1146.00
3072	NASDAQ	XOMA	Fri, Jul 9, 2004	1251.00	1266.00	1176.00	1185.00
3071	NASDAQ	XOMA	Thu, Jul 8, 2004	1260.00	1272.00	1239.00	1254.00
3070	NASDAQ	XOMA	Wed, Jul 7, 2004	1296.00	1317.00	1275.00	1293.00
3069	NASDAQ	XOMA	Tue, Jul 6, 2004	1353.00	1353.00	1293.00	1308.00
3068	NASDAQ	XOMA	Fri, Jul 2, 2004	1362.00	1377.00	1323.00	1350.00
3067	NASDAQ	XOMA	Thu, Jul 1, 2004	1359.00	1401.00	1320.00	1374.00
3066	NASDAQ	XOMA	Wed, Jun 30, 2004	1410.00	1437.00	1326.00	1344.00
3065	NASDAQ	XOMA	Tue, Jun 29, 2004	1281.00	1404.00	1266.00	1389.00
3064	NASDAQ	XOMA	Mon, Jun 28, 2004	1293.00	1314.00	1272.00	1290.00
3063	NASDAQ	XOMA	Fri, Jun 25, 2004	1266.00	1311.00	1260.00	1296.00
3062	NASDAQ	XOMA	Thu, Jun 24, 2004	1245.00	1275.00	1209.00	1260.00
3061	NASDAQ	XOMA	Wed, Jun 23, 2004	1224.00	1236.00	1200.00	1221.00
3060	NASDAQ	XOMA	Tue, Jun 22, 2004	1203.00	1230.00	1191.00	1215.00
3059	NASDAQ	XOMA	Mon, Jun 21, 2004	1152.00	1206.00	1152.00	1206.00
3058	NASDAQ	XOMA	Fri, Jun 18, 2004	1164.00	1185.00	1155.00	1155.00
3057	NASDAQ	XOMA	Thu, Jun 17, 2004	1200.00	1200.00	1161.00	1167.00
3056	NASDAQ	XOMA	Wed, Jun 16, 2004	1215.00	1221.00	1200.00	1200.00
3055	NASDAQ	XOMA	Tue, Jun 15, 2004	1200.00	1236.00	1200.00	1200.00
3054	NASDAQ	XOMA	Mon, Jun 14, 2004	1167.00	1215.00	1155.00	1200.00
3053	NASDAQ	XOMA	Thu, Jun 10, 2004	1203.00	1212.00	1128.00	1173.00
3052	NASDAQ	XOMA	Wed, Jun 9, 2004	1230.00	1233.00	1170.00	1191.00
3051	NASDAQ	XOMA	Tue, Jun 8, 2004	1251.00	1269.00	1218.00	1236.00
3050	NASDAQ	XOMA	Mon, Jun 7, 2004	1269.00	1278.00	1236.00	1257.00
3049	NASDAQ	XOMA	Fri, Jun 4, 2004	1287.00	1302.00	1260.00	1281.00
3048	NASDAQ	XOMA	Thu, Jun 3, 2004	1290.00	1299.00	1266.00	1266.00
3047	NASDAQ	XOMA	Wed, Jun 2, 2004	1290.00	1308.00	1275.00	1293.00
3046	NASDAQ	XOMA	Tue, Jun 1, 2004	1281.00	1299.00	1272.00	1284.00
3045	NASDAQ	XOMA	Fri, May 28, 2004	1281.00	1305.00	1257.00	1257.00
3044	NASDAQ	XOMA	Thu, May 27, 2004	1302.00	1347.00	1278.00	1281.00
3043	NASDAQ	XOMA	Wed, May 26, 2004	1230.00	1269.00	1206.00	1269.00
3042	NASDAQ	XOMA	Tue, May 25, 2004	1188.00	1215.00	1185.00	1215.00
3041	NASDAQ	XOMA	Mon, May 24, 2004	1221.00	1227.00	1197.00	1200.00
3040	NASDAQ	XOMA	Fri, May 21, 2004	1200.00	1206.00	1182.00	1206.00
3039	NASDAQ	XOMA	Thu, May 20, 2004	1152.00	1191.00	1140.00	1182.00
3038	NASDAQ	XOMA	Wed, May 19, 2004	1170.00	1209.00	1125.00	1152.00
3037	NASDAQ	XOMA	Tue, May 18, 2004	1137.00	1197.00	1128.00	1158.00
3036	NASDAQ	XOMA	Mon, May 17, 2004	1200.00	1200.00	1125.00	1125.00
3035	NASDAQ	XOMA	Fri, May 14, 2004	1209.00	1233.00	1194.00	1203.00
3034	NASDAQ	XOMA	Thu, May 13, 2004	1260.00	1296.00	1188.00	1200.00
3033	NASDAQ	XOMA	Wed, May 12, 2004	1155.00	1260.00	1155.00	1260.00
3032	NASDAQ	XOMA	Tue, May 11, 2004	1146.00	1401.00	1146.00	1161.00
3031	NASDAQ	XOMA	Mon, May 10, 2004	1200.00	1206.00	1134.00	1167.00
3030	NASDAQ	XOMA	Fri, May 7, 2004	1227.00	1251.00	1197.00	1203.00
3029	NASDAQ	XOMA	Thu, May 6, 2004	1260.00	1263.00	1230.00	1236.00
3028	NASDAQ	XOMA	Wed, May 5, 2004	1287.00	1299.00	1260.00	1278.00
3027	NASDAQ	XOMA	Tue, May 4, 2004	1305.00	1305.00	1245.00	1281.00
3026	NASDAQ	XOMA	Mon, May 3, 2004	1296.00	1398.00	1260.00	1305.00
3025	NASDAQ	XOMA	Fri, Apr 30, 2004	1326.00	1341.00	1230.00	1287.00
3024	NASDAQ	XOMA	Thu, Apr 29, 2004	1356.00	1356.00	1278.00	1326.00
3023	NASDAQ	XOMA	Wed, Apr 28, 2004	1386.00	1395.00	1320.00	1341.00
3022	NASDAQ	XOMA	Tue, Apr 27, 2004	1425.00	1455.00	1365.00	1395.00
3021	NASDAQ	XOMA	Mon, Apr 26, 2004	1413.00	1455.00	1407.00	1425.00
3020	NASDAQ	XOMA	Fri, Apr 23, 2004	1422.00	1437.00	1380.00	1407.00
3019	NASDAQ	XOMA	Thu, Apr 22, 2004	1410.00	1410.00	1383.00	1410.00
3018	NASDAQ	XOMA	Wed, Apr 21, 2004	1398.00	1407.00	1371.00	1398.00
3017	NASDAQ	XOMA	Tue, Apr 20, 2004	1461.00	1461.00	1353.00	1359.00
3016	NASDAQ	XOMA	Mon, Apr 19, 2004	1431.00	1443.00	1383.00	1440.00
3015	NASDAQ	XOMA	Fri, Apr 16, 2004	1416.00	1440.00	1401.00	1422.00
3014	NASDAQ	XOMA	Thu, Apr 15, 2004	1440.00	1452.00	1419.00	1434.00
3013	NASDAQ	XOMA	Wed, Apr 14, 2004	1440.00	1470.00	1425.00	1440.00
3012	NASDAQ	XOMA	Tue, Apr 13, 2004	1500.00	1524.00	1446.00	1446.00
3011	NASDAQ	XOMA	Mon, Apr 12, 2004	1482.00	1527.00	1473.00	1509.00
3010	NASDAQ	XOMA	Thu, Apr 8, 2004	1545.00	1557.00	1479.00	1500.00
3009	NASDAQ	XOMA	Wed, Apr 7, 2004	1599.00	1605.00	1500.00	1527.00
3008	NASDAQ	XOMA	Tue, Apr 6, 2004	1608.00	1635.00	1572.00	1590.00
3007	NASDAQ	XOMA	Mon, Apr 5, 2004	1599.00	1653.00	1584.00	1626.00
3006	NASDAQ	XOMA	Fri, Apr 2, 2004	1632.00	1650.00	1545.00	1605.00
3005	NASDAQ	XOMA	Thu, Apr 1, 2004	1542.00	1629.00	1530.00	1614.00
3004	NASDAQ	XOMA	Wed, Mar 31, 2004	1521.00	1542.00	1470.00	1542.00
3003	NASDAQ	XOMA	Tue, Mar 30, 2004	1413.00	1530.00	1413.00	1518.00
3002	NASDAQ	XOMA	Mon, Mar 29, 2004	1395.00	1452.00	1395.00	1452.00
3001	NASDAQ	XOMA	Fri, Mar 26, 2004	1398.00	1410.00	1383.00	1386.00
3000	NASDAQ	XOMA	Thu, Mar 25, 2004	1392.00	1437.00	1383.00	1389.00
2999	NASDAQ	XOMA	Wed, Mar 24, 2004	1329.00	1380.00	1293.00	1350.00
2998	NASDAQ	XOMA	Tue, Mar 23, 2004	1335.00	1350.00	1275.00	1299.00
2997	NASDAQ	XOMA	Mon, Mar 22, 2004	1407.00	1452.00	1272.00	1341.00
2996	NASDAQ	XOMA	Fri, Mar 19, 2004	1548.00	1575.00	1512.00	1545.00
2995	NASDAQ	XOMA	Thu, Mar 18, 2004	1545.00	1575.00	1503.00	1545.00
2994	NASDAQ	XOMA	Wed, Mar 17, 2004	1569.00	1620.00	1464.00	1557.00
2993	NASDAQ	XOMA	Tue, Mar 16, 2004	1695.00	1737.00	1581.00	1620.00
2992	NASDAQ	XOMA	Mon, Mar 15, 2004	1746.00	1749.00	1671.00	1692.00
2991	NASDAQ	XOMA	Fri, Mar 12, 2004	1728.00	1824.00	1683.00	1755.00
2990	NASDAQ	XOMA	Thu, Mar 11, 2004	1680.00	1785.00	1665.00	1725.00
2989	NASDAQ	XOMA	Wed, Mar 10, 2004	1785.00	1818.00	1668.00	1731.00
2988	NASDAQ	XOMA	Tue, Mar 9, 2004	1860.00	1872.00	1761.00	1791.00
2987	NASDAQ	XOMA	Mon, Mar 8, 2004	1869.00	1875.00	1818.00	1845.00
2986	NASDAQ	XOMA	Fri, Mar 5, 2004	1869.00	1872.00	1824.00	1869.00
2985	NASDAQ	XOMA	Thu, Mar 4, 2004	1875.00	1881.00	1860.00	1866.00
2984	NASDAQ	XOMA	Wed, Mar 3, 2004	1833.00	1884.00	1815.00	1866.00
2983	NASDAQ	XOMA	Tue, Mar 2, 2004	1884.00	1905.00	1803.00	1818.00
2982	NASDAQ	XOMA	Mon, Mar 1, 2004	1896.00	1935.00	1803.00	1884.00
2981	NASDAQ	XOMA	Fri, Feb 27, 2004	1797.00	1812.00	1785.00	1800.00
2980	NASDAQ	XOMA	Thu, Feb 26, 2004	1734.00	1797.00	1719.00	1776.00
2979	NASDAQ	XOMA	Wed, Feb 25, 2004	1677.00	1761.00	1677.00	1731.00
2978	NASDAQ	XOMA	Tue, Feb 24, 2004	1815.00	1830.00	1659.00	1689.00
2977	NASDAQ	XOMA	Mon, Feb 23, 2004	1893.00	1920.00	1815.00	1833.00
2976	NASDAQ	XOMA	Fri, Feb 20, 2004	1935.00	1938.00	1842.00	1914.00
2975	NASDAQ	XOMA	Thu, Feb 19, 2004	1995.00	2004.00	1920.00	1920.00
2974	NASDAQ	XOMA	Wed, Feb 18, 2004	2028.00	2031.00	1980.00	2007.00
2973	NASDAQ	XOMA	Tue, Feb 17, 2004	2040.00	2040.00	1980.00	1986.00
2972	NASDAQ	XOMA	Fri, Feb 13, 2004	2010.00	2046.00	1974.00	1992.00
2971	NASDAQ	XOMA	Thu, Feb 12, 2004	2010.00	2040.00	1992.00	2037.00
2970	NASDAQ	XOMA	Wed, Feb 11, 2004	1980.00	2010.00	1959.00	2004.00
2969	NASDAQ	XOMA	Tue, Feb 10, 2004	2010.00	2037.00	1965.00	1980.00
2968	NASDAQ	XOMA	Mon, Feb 9, 2004	2133.00	2157.00	1998.00	2037.00
2967	NASDAQ	XOMA	Fri, Feb 6, 2004	2082.00	2136.00	2070.00	2136.00
2966	NASDAQ	XOMA	Thu, Feb 5, 2004	2094.00	2103.00	2049.00	2082.00
2965	NASDAQ	XOMA	Wed, Feb 4, 2004	2115.00	2127.00	2070.00	2079.00
2964	NASDAQ	XOMA	Tue, Feb 3, 2004	2124.00	2139.00	2076.00	2130.00
2963	NASDAQ	XOMA	Mon, Feb 2, 2004	2013.00	2130.00	1992.00	2124.00
2962	NASDAQ	XOMA	Fri, Jan 30, 2004	2115.00	2154.00	1950.00	1956.00
2961	NASDAQ	XOMA	Thu, Jan 29, 2004	2154.00	2172.00	2082.00	2100.00
2960	NASDAQ	XOMA	Wed, Jan 28, 2004	2211.00	2265.00	2100.00	2148.00
2959	NASDAQ	XOMA	Tue, Jan 27, 2004	2277.00	2301.00	2202.00	2208.00
2958	NASDAQ	XOMA	Mon, Jan 26, 2004	2187.00	2295.00	2184.00	2292.00
2957	NASDAQ	XOMA	Fri, Jan 23, 2004	2160.00	2214.00	2160.00	2193.00
2956	NASDAQ	XOMA	Thu, Jan 22, 2004	2220.00	2298.00	2157.00	2169.00
2955	NASDAQ	XOMA	Wed, Jan 21, 2004	2148.00	2199.00	2100.00	2199.00
2954	NASDAQ	XOMA	Tue, Jan 20, 2004	2172.00	2199.00	2112.00	2154.00
2953	NASDAQ	XOMA	Fri, Jan 16, 2004	2187.00	2205.00	2157.00	2190.00
2952	NASDAQ	XOMA	Thu, Jan 15, 2004	2199.00	2214.00	2100.00	2193.00
2951	NASDAQ	XOMA	Wed, Jan 14, 2004	2166.00	2208.00	2124.00	2208.00
2950	NASDAQ	XOMA	Tue, Jan 13, 2004	2100.00	2175.00	2088.00	2127.00
2949	NASDAQ	XOMA	Mon, Jan 12, 2004	2214.00	2217.00	2109.00	2115.00
2948	NASDAQ	XOMA	Fri, Jan 9, 2004	2178.00	2313.00	2178.00	2232.00
2947	NASDAQ	XOMA	Thu, Jan 8, 2004	2187.00	2232.00	2115.00	2187.00
2946	NASDAQ	XOMA	Wed, Jan 7, 2004	2052.00	2175.00	2049.00	2172.00
2945	NASDAQ	XOMA	Tue, Jan 6, 2004	1995.00	2094.00	1995.00	2043.00
2944	NASDAQ	XOMA	Mon, Jan 5, 2004	2016.00	2025.00	1980.00	2007.00
2943	NASDAQ	XOMA	Fri, Jan 2, 2004	2025.00	2046.00	1980.00	2010.00
2942	NASDAQ	XOMA	Wed, Dec 31, 2003	2007.00	2025.00	1971.00	1980.00
2941	NASDAQ	XOMA	Tue, Dec 30, 2003	1995.00	2025.00	1971.00	2010.00
2940	NASDAQ	XOMA	Mon, Dec 29, 2003	1995.00	2031.00	1974.00	1980.00
2939	NASDAQ	XOMA	Fri, Dec 26, 2003	2025.00	2031.00	1983.00	1992.00
2938	NASDAQ	XOMA	Wed, Dec 24, 2003	2016.00	2034.00	1986.00	2022.00
2937	NASDAQ	XOMA	Tue, Dec 23, 2003	1935.00	2025.00	1935.00	2025.00
2936	NASDAQ	XOMA	Mon, Dec 22, 2003	1983.00	2010.00	1953.00	1980.00
2935	NASDAQ	XOMA	Fri, Dec 19, 2003	1980.00	1998.00	1968.00	1992.00
2934	NASDAQ	XOMA	Thu, Dec 18, 2003	1956.00	1995.00	1953.00	1980.00
2933	NASDAQ	XOMA	Wed, Dec 17, 2003	1908.00	1956.00	1890.00	1956.00
2932	NASDAQ	XOMA	Tue, Dec 16, 2003	1941.00	1944.00	1893.00	1905.00
2931	NASDAQ	XOMA	Mon, Dec 15, 2003	1965.00	1992.00	1896.00	1944.00
2930	NASDAQ	XOMA	Fri, Dec 12, 2003	1875.00	1929.00	1800.00	1920.00
2929	NASDAQ	XOMA	Thu, Dec 11, 2003	1779.00	1920.00	1755.00	1875.00
2928	NASDAQ	XOMA	Wed, Dec 10, 2003	1920.00	1926.00	1761.00	1794.00
2927	NASDAQ	XOMA	Tue, Dec 9, 2003	1974.00	1995.00	1890.00	1917.00
2926	NASDAQ	XOMA	Mon, Dec 8, 2003	2004.00	2004.00	1920.00	1974.00
2925	NASDAQ	XOMA	Fri, Dec 5, 2003	1995.00	2037.00	1956.00	2007.00
2924	NASDAQ	XOMA	Thu, Dec 4, 2003	2091.00	2094.00	1968.00	2010.00
2923	NASDAQ	XOMA	Wed, Dec 3, 2003	2115.00	2145.00	2055.00	2073.00
2922	NASDAQ	XOMA	Tue, Dec 2, 2003	2112.00	2175.00	2088.00	2112.00
2921	NASDAQ	XOMA	Mon, Dec 1, 2003	2070.00	2124.00	2064.00	2124.00
2920	NASDAQ	XOMA	Fri, Nov 28, 2003	2055.00	2073.00	2040.00	2073.00
2919	NASDAQ	XOMA	Wed, Nov 26, 2003	2031.00	2067.00	1998.00	2067.00
2918	NASDAQ	XOMA	Tue, Nov 25, 2003	1989.00	2028.00	1968.00	2025.00
2917	NASDAQ	XOMA	Mon, Nov 24, 2003	1887.00	1998.00	1881.00	1989.00
2916	NASDAQ	XOMA	Fri, Nov 21, 2003	1959.00	2007.00	1872.00	1896.00
2915	NASDAQ	XOMA	Thu, Nov 20, 2003	1950.00	2028.00	1923.00	1944.00
2914	NASDAQ	XOMA	Wed, Nov 19, 2003	1848.00	1932.00	1845.00	1896.00
2913	NASDAQ	XOMA	Tue, Nov 18, 2003	1929.00	2007.00	1878.00	1884.00
2912	NASDAQ	XOMA	Mon, Nov 17, 2003	2043.00	2055.00	1923.00	1944.00
2911	NASDAQ	XOMA	Fri, Nov 14, 2003	2130.00	2160.00	2046.00	2061.00
2910	NASDAQ	XOMA	Thu, Nov 13, 2003	2172.00	2184.00	2130.00	2154.00
2909	NASDAQ	XOMA	Wed, Nov 12, 2003	2073.00	2181.00	2058.00	2175.00
2908	NASDAQ	XOMA	Tue, Nov 11, 2003	2118.00	2145.00	2028.00	2052.00
2907	NASDAQ	XOMA	Mon, Nov 10, 2003	2265.00	2304.00	2115.00	2115.00
2906	NASDAQ	XOMA	Fri, Nov 7, 2003	2202.00	2280.00	2190.00	2256.00
2905	NASDAQ	XOMA	Thu, Nov 6, 2003	2139.00	2178.00	2124.00	2166.00
2904	NASDAQ	XOMA	Wed, Nov 5, 2003	2103.00	2145.00	2070.00	2130.00
2903	NASDAQ	XOMA	Tue, Nov 4, 2003	2142.00	2214.00	2133.00	2160.00
2902	NASDAQ	XOMA	Mon, Nov 3, 2003	2253.00	2289.00	2121.00	2154.00
2901	NASDAQ	XOMA	Fri, Oct 31, 2003	2301.00	2310.00	2205.00	2247.00
2900	NASDAQ	XOMA	Thu, Oct 30, 2003	2346.00	2394.00	2265.00	2286.00
2899	NASDAQ	XOMA	Wed, Oct 29, 2003	2304.00	2355.00	2256.00	2337.00
2898	NASDAQ	XOMA	Tue, Oct 28, 2003	2460.00	2460.00	2250.00	2310.00
2897	NASDAQ	XOMA	Mon, Oct 27, 2003	2391.00	2475.00	2340.00	2355.00
2896	NASDAQ	XOMA	Fri, Oct 24, 2003	2229.00	2367.00	2223.00	2349.00
2895	NASDAQ	XOMA	Thu, Oct 23, 2003	2223.00	2295.00	2205.00	2250.00
2894	NASDAQ	XOMA	Wed, Oct 22, 2003	2319.00	2325.00	2226.00	2259.00
2893	NASDAQ	XOMA	Tue, Oct 21, 2003	2232.00	2331.00	2220.00	2322.00
2892	NASDAQ	XOMA	Mon, Oct 20, 2003	2310.00	2346.00	2202.00	2250.00
2891	NASDAQ	XOMA	Fri, Oct 17, 2003	2334.00	2376.00	2271.00	2280.00
2890	NASDAQ	XOMA	Thu, Oct 16, 2003	2331.00	2394.00	2319.00	2346.00
2889	NASDAQ	XOMA	Wed, Oct 15, 2003	2400.00	2415.00	2316.00	2331.00
2888	NASDAQ	XOMA	Tue, Oct 14, 2003	2379.00	2418.00	2379.00	2397.00
2887	NASDAQ	XOMA	Mon, Oct 13, 2003	2415.00	2415.00	2373.00	2385.00
2886	NASDAQ	XOMA	Fri, Oct 10, 2003	2325.00	2469.00	2322.00	2415.00
2885	NASDAQ	XOMA	Thu, Oct 9, 2003	2397.00	2466.00	2382.00	2445.00
2884	NASDAQ	XOMA	Wed, Oct 8, 2003	2412.00	2430.00	2352.00	2364.00
2883	NASDAQ	XOMA	Tue, Oct 7, 2003	2415.00	2427.00	2376.00	2415.00
2882	NASDAQ	XOMA	Mon, Oct 6, 2003	2433.00	2445.00	2385.00	2415.00
2881	NASDAQ	XOMA	Fri, Oct 3, 2003	2469.00	2472.00	2376.00	2409.00
2880	NASDAQ	XOMA	Thu, Oct 2, 2003	2271.00	2364.00	2265.00	2349.00
2879	NASDAQ	XOMA	Wed, Oct 1, 2003	2256.00	2274.00	2217.00	2241.00
2878	NASDAQ	XOMA	Tue, Sep 30, 2003	2193.00	2295.00	2175.00	2244.00
2877	NASDAQ	XOMA	Mon, Sep 29, 2003	2238.00	2256.00	2133.00	2202.00
2876	NASDAQ	XOMA	Fri, Sep 26, 2003	2250.00	2280.00	2166.00	2208.00
2875	NASDAQ	XOMA	Thu, Sep 25, 2003	2424.00	2430.00	2250.00	2262.00
2874	NASDAQ	XOMA	Wed, Sep 24, 2003	2505.00	2523.00	2400.00	2406.00
2873	NASDAQ	XOMA	Tue, Sep 23, 2003	2451.00	2538.00	2445.00	2475.00
2872	NASDAQ	XOMA	Mon, Sep 22, 2003	2466.00	2484.00	2415.00	2445.00
2871	NASDAQ	XOMA	Fri, Sep 19, 2003	2517.00	2535.00	2430.00	2493.00
2870	NASDAQ	XOMA	Thu, Sep 18, 2003	2625.00	2637.00	2520.00	2580.00
2869	NASDAQ	XOMA	Wed, Sep 17, 2003	2589.00	2670.00	2553.00	2631.00
2868	NASDAQ	XOMA	Tue, Sep 16, 2003	2556.00	2607.00	2418.00	2586.00
2867	NASDAQ	XOMA	Mon, Sep 15, 2003	2682.00	2691.00	2520.00	2550.00
2866	NASDAQ	XOMA	Fri, Sep 12, 2003	2682.00	2730.00	2610.00	2679.00
2865	NASDAQ	XOMA	Thu, Sep 11, 2003	2628.00	2820.00	2610.00	2688.00
2864	NASDAQ	XOMA	Wed, Sep 10, 2003	3204.00	3210.00	2835.00	2844.00
2863	NASDAQ	XOMA	Mon, Sep 8, 2003	2568.00	2952.00	2541.00	2820.00
2862	NASDAQ	XOMA	Fri, Sep 5, 2003	2700.00	2715.00	2508.00	2520.00
2861	NASDAQ	XOMA	Thu, Sep 4, 2003	2730.00	2787.00	2712.00	2724.00
2860	NASDAQ	XOMA	Wed, Sep 3, 2003	2769.00	2844.00	2721.00	2730.00
2859	NASDAQ	XOMA	Tue, Sep 2, 2003	2811.00	2850.00	2718.00	2766.00
2858	NASDAQ	XOMA	Fri, Aug 29, 2003	2817.00	2877.00	2781.00	2811.00
2857	NASDAQ	XOMA	Thu, Aug 28, 2003	2715.00	2895.00	2715.00	2811.00
2856	NASDAQ	XOMA	Wed, Aug 27, 2003	2805.00	2874.00	2601.00	2790.00
2855	NASDAQ	XOMA	Tue, Aug 26, 2003	2832.00	2952.00	2814.00	2925.00
2854	NASDAQ	XOMA	Mon, Aug 25, 2003	2829.00	2895.00	2781.00	2823.00
2853	NASDAQ	XOMA	Fri, Aug 22, 2003	2955.00	3006.00	2772.00	2835.00
2852	NASDAQ	XOMA	Thu, Aug 21, 2003	2922.00	3000.00	2910.00	2946.00
2851	NASDAQ	XOMA	Wed, Aug 20, 2003	2727.00	2937.00	2715.00	2901.00
2850	NASDAQ	XOMA	Tue, Aug 19, 2003	2709.00	2799.00	2679.00	2745.00
2849	NASDAQ	XOMA	Mon, Aug 18, 2003	2514.00	2694.00	2514.00	2679.00
2848	NASDAQ	XOMA	Fri, Aug 15, 2003	2469.00	2532.00	2448.00	2496.00
2847	NASDAQ	XOMA	Thu, Aug 14, 2003	2460.00	2499.00	2418.00	2448.00
2846	NASDAQ	XOMA	Wed, Aug 13, 2003	2466.00	2550.00	2370.00	2481.00
2845	NASDAQ	XOMA	Tue, Aug 12, 2003	2613.00	2625.00	2505.00	2616.00
2844	NASDAQ	XOMA	Mon, Aug 11, 2003	2445.00	2550.00	2436.00	2520.00
2843	NASDAQ	XOMA	Fri, Aug 8, 2003	2364.00	2460.00	2364.00	2427.00
2842	NASDAQ	XOMA	Thu, Aug 7, 2003	2460.00	2484.00	2295.00	2430.00
2841	NASDAQ	XOMA	Wed, Aug 6, 2003	2541.00	2544.00	2433.00	2463.00
2840	NASDAQ	XOMA	Tue, Aug 5, 2003	2580.00	2610.00	2460.00	2505.00
2839	NASDAQ	XOMA	Mon, Aug 4, 2003	2571.00	2613.00	2469.00	2541.00
2838	NASDAQ	XOMA	Fri, Aug 1, 2003	2400.00	2580.00	2400.00	2460.00
2837	NASDAQ	XOMA	Thu, Jul 31, 2003	2355.00	2370.00	2250.00	2256.00
2836	NASDAQ	XOMA	Wed, Jul 30, 2003	2106.00	2385.00	2100.00	2277.00
2835	NASDAQ	XOMA	Tue, Jul 29, 2003	2127.00	2130.00	2031.00	2115.00
2834	NASDAQ	XOMA	Mon, Jul 28, 2003	1980.00	2103.00	1971.00	2085.00
2833	NASDAQ	XOMA	Fri, Jul 25, 2003	1914.00	1947.00	1887.00	1920.00
2832	NASDAQ	XOMA	Thu, Jul 24, 2003	1905.00	1950.00	1899.00	1911.00
2831	NASDAQ	XOMA	Wed, Jul 23, 2003	1914.00	1941.00	1884.00	1899.00
2830	NASDAQ	XOMA	Tue, Jul 22, 2003	1812.00	1962.00	1812.00	1890.00
2829	NASDAQ	XOMA	Mon, Jul 21, 2003	1860.00	1875.00	1812.00	1812.00
2828	NASDAQ	XOMA	Fri, Jul 18, 2003	1845.00	1917.00	1836.00	1875.00
2827	NASDAQ	XOMA	Thu, Jul 17, 2003	1923.00	1953.00	1815.00	1851.00
2826	NASDAQ	XOMA	Wed, Jul 16, 2003	1935.00	2010.00	1863.00	1980.00
2825	NASDAQ	XOMA	Tue, Jul 15, 2003	1950.00	1974.00	1893.00	1923.00
2824	NASDAQ	XOMA	Mon, Jul 14, 2003	1908.00	1995.00	1905.00	1950.00
2823	NASDAQ	XOMA	Fri, Jul 11, 2003	1839.00	1935.00	1818.00	1911.00
2822	NASDAQ	XOMA	Thu, Jul 10, 2003	1872.00	1872.00	1815.00	1842.00
2821	NASDAQ	XOMA	Wed, Jul 9, 2003	1830.00	1875.00	1788.00	1860.00
2820	NASDAQ	XOMA	Tue, Jul 8, 2003	1779.00	1863.00	1758.00	1827.00
2819	NASDAQ	XOMA	Mon, Jul 7, 2003	1683.00	1794.00	1680.00	1770.00
2818	NASDAQ	XOMA	Thu, Jul 3, 2003	1668.00	1680.00	1632.00	1680.00
2817	NASDAQ	XOMA	Wed, Jul 2, 2003	1647.00	1710.00	1578.00	1692.00
2816	NASDAQ	XOMA	Tue, Jul 1, 2003	1587.00	1590.00	1512.00	1551.00
2815	NASDAQ	XOMA	Mon, Jun 30, 2003	1758.00	1785.00	1590.00	1596.00
2814	NASDAQ	XOMA	Fri, Jun 27, 2003	1758.00	1860.00	1725.00	1728.00
2813	NASDAQ	XOMA	Thu, Jun 26, 2003	1749.00	1779.00	1701.00	1764.00
2812	NASDAQ	XOMA	Wed, Jun 25, 2003	1746.00	1764.00	1650.00	1752.00
2811	NASDAQ	XOMA	Tue, Jun 24, 2003	1752.00	1812.00	1725.00	1728.00
2810	NASDAQ	XOMA	Mon, Jun 23, 2003	1815.00	1851.00	1740.00	1782.00
2809	NASDAQ	XOMA	Fri, Jun 20, 2003	1788.00	1863.00	1755.00	1827.00
2808	NASDAQ	XOMA	Thu, Jun 19, 2003	1956.00	1980.00	1689.00	1782.00
2807	NASDAQ	XOMA	Wed, Jun 18, 2003	1914.00	1932.00	1857.00	1893.00
2806	NASDAQ	XOMA	Tue, Jun 17, 2003	1977.00	1989.00	1905.00	1938.00
2805	NASDAQ	XOMA	Mon, Jun 16, 2003	1941.00	1992.00	1860.00	1956.00
2804	NASDAQ	XOMA	Fri, Jun 13, 2003	2019.00	2043.00	1905.00	1923.00
2803	NASDAQ	XOMA	Thu, Jun 12, 2003	1869.00	1983.00	1848.00	1980.00
2802	NASDAQ	XOMA	Wed, Jun 11, 2003	1866.00	1920.00	1785.00	1833.00
2801	NASDAQ	XOMA	Tue, Jun 10, 2003	1824.00	2007.00	1755.00	1842.00
2800	NASDAQ	XOMA	Mon, Jun 9, 2003	1986.00	1986.00	1824.00	1860.00
2799	NASDAQ	XOMA	Fri, Jun 6, 2003	2022.00	2139.00	1956.00	2001.00
2798	NASDAQ	XOMA	Thu, Jun 5, 2003	2007.00	2037.00	1956.00	2031.00
2797	NASDAQ	XOMA	Wed, Jun 4, 2003	1968.00	2034.00	1950.00	2034.00
2796	NASDAQ	XOMA	Tue, Jun 3, 2003	1941.00	2010.00	1890.00	1980.00
2795	NASDAQ	XOMA	Mon, Jun 2, 2003	1860.00	1950.00	1860.00	1947.00
2794	NASDAQ	XOMA	Fri, May 30, 2003	1860.00	1860.00	1770.00	1809.00
2793	NASDAQ	XOMA	Thu, May 29, 2003	1863.00	1890.00	1800.00	1812.00
2792	NASDAQ	XOMA	Wed, May 28, 2003	1845.00	1944.00	1734.00	1830.00
2791	NASDAQ	XOMA	Tue, May 27, 2003	1668.00	1800.00	1647.00	1770.00
2790	NASDAQ	XOMA	Fri, May 23, 2003	1773.00	1785.00	1650.00	1716.00
2789	NASDAQ	XOMA	Thu, May 22, 2003	1725.00	1800.00	1695.00	1770.00
2788	NASDAQ	XOMA	Wed, May 21, 2003	1788.00	1803.00	1698.00	1710.00
2787	NASDAQ	XOMA	Tue, May 20, 2003	1791.00	1923.00	1746.00	1794.00
2786	NASDAQ	XOMA	Mon, May 19, 2003	1800.00	2400.00	1695.00	1794.00
2785	NASDAQ	XOMA	Fri, May 16, 2003	1620.00	1767.00	1548.00	1722.00
2784	NASDAQ	XOMA	Thu, May 15, 2003	1557.00	1650.00	1500.00	1641.00
2783	NASDAQ	XOMA	Wed, May 14, 2003	1554.00	1590.00	1524.00	1575.00
2782	NASDAQ	XOMA	Tue, May 13, 2003	1428.00	1560.00	1404.00	1548.00
2781	NASDAQ	XOMA	Mon, May 12, 2003	1440.00	1491.00	1374.00	1416.00
2780	NASDAQ	XOMA	Fri, May 9, 2003	1626.00	1662.00	1611.00	1647.00
2779	NASDAQ	XOMA	Thu, May 8, 2003	1572.00	1641.00	1560.00	1626.00
2778	NASDAQ	XOMA	Wed, May 7, 2003	1647.00	1662.00	1575.00	1575.00
2777	NASDAQ	XOMA	Tue, May 6, 2003	1641.00	1695.00	1623.00	1647.00
2776	NASDAQ	XOMA	Mon, May 5, 2003	1566.00	1638.00	1554.00	1635.00
2775	NASDAQ	XOMA	Fri, May 2, 2003	1506.00	1554.00	1494.00	1545.00
2774	NASDAQ	XOMA	Thu, May 1, 2003	1500.00	1518.00	1455.00	1500.00
2773	NASDAQ	XOMA	Wed, Apr 30, 2003	1521.00	1527.00	1485.00	1494.00
2772	NASDAQ	XOMA	Tue, Apr 29, 2003	1539.00	1545.00	1473.00	1488.00
2771	NASDAQ	XOMA	Mon, Apr 28, 2003	1554.00	1554.00	1497.00	1530.00
2770	NASDAQ	XOMA	Fri, Apr 25, 2003	1518.00	1548.00	1422.00	1527.00
2769	NASDAQ	XOMA	Thu, Apr 24, 2003	1641.00	1650.00	1542.00	1545.00
2768	NASDAQ	XOMA	Wed, Apr 23, 2003	1533.00	1671.00	1524.00	1596.00
2767	NASDAQ	XOMA	Tue, Apr 22, 2003	1482.00	1542.00	1455.00	1497.00
2766	NASDAQ	XOMA	Mon, Apr 21, 2003	1458.00	1500.00	1440.00	1479.00
2765	NASDAQ	XOMA	Thu, Apr 17, 2003	1326.00	1455.00	1317.00	1434.00
2764	NASDAQ	XOMA	Wed, Apr 16, 2003	1353.00	1374.00	1293.00	1314.00
2763	NASDAQ	XOMA	Tue, Apr 15, 2003	1278.00	1341.00	1263.00	1320.00
2762	NASDAQ	XOMA	Mon, Apr 14, 2003	1281.00	1290.00	1230.00	1260.00
2761	NASDAQ	XOMA	Fri, Apr 11, 2003	1215.00	1317.00	1200.00	1254.00
2760	NASDAQ	XOMA	Thu, Apr 10, 2003	1170.00	1197.00	1170.00	1176.00
2759	NASDAQ	XOMA	Wed, Apr 9, 2003	1170.00	1185.00	1158.00	1173.00
2758	NASDAQ	XOMA	Tue, Apr 8, 2003	1167.00	1185.00	1161.00	1179.00
2757	NASDAQ	XOMA	Mon, Apr 7, 2003	1215.00	1221.00	1164.00	1167.00
2756	NASDAQ	XOMA	Fri, Apr 4, 2003	1206.00	1215.00	1173.00	1179.00
2755	NASDAQ	XOMA	Thu, Apr 3, 2003	1188.00	1209.00	1161.00	1200.00
2754	NASDAQ	XOMA	Wed, Apr 2, 2003	1158.00	1200.00	1158.00	1197.00
2753	NASDAQ	XOMA	Tue, Apr 1, 2003	1200.00	1200.00	1137.00	1143.00
2752	NASDAQ	XOMA	Mon, Mar 31, 2003	1158.00	1188.00	1125.00	1188.00
2751	NASDAQ	XOMA	Fri, Mar 28, 2003	1182.00	1185.00	1140.00	1158.00
2750	NASDAQ	XOMA	Thu, Mar 27, 2003	1122.00	1173.00	1113.00	1131.00
2749	NASDAQ	XOMA	Wed, Mar 26, 2003	1107.00	1113.00	1053.00	1077.00
2748	NASDAQ	XOMA	Tue, Mar 25, 2003	1155.00	1161.00	1092.00	1110.00
2747	NASDAQ	XOMA	Mon, Mar 24, 2003	1203.00	1215.00	1110.00	1128.00
2746	NASDAQ	XOMA	Fri, Mar 21, 2003	1254.00	1305.00	1134.00	1146.00
2745	NASDAQ	XOMA	Thu, Mar 20, 2003	1113.00	1221.00	1101.00	1200.00
2744	NASDAQ	XOMA	Wed, Mar 19, 2003	1059.00	1167.00	1050.00	1131.00
2743	NASDAQ	XOMA	Tue, Mar 18, 2003	1035.00	1080.00	1023.00	1080.00
2742	NASDAQ	XOMA	Mon, Mar 17, 2003	1026.00	1044.00	1011.00	1035.00
2741	NASDAQ	XOMA	Fri, Mar 14, 2003	1065.00	1065.00	1020.00	1035.00
2740	NASDAQ	XOMA	Thu, Mar 13, 2003	1056.00	1080.00	1026.00	1065.00
2739	NASDAQ	XOMA	Wed, Mar 12, 2003	1017.00	1071.00	993.00	1062.00
2738	NASDAQ	XOMA	Tue, Mar 11, 2003	1032.00	1038.00	993.00	1020.00
2737	NASDAQ	XOMA	Mon, Mar 10, 2003	1056.00	1062.00	1008.00	1023.00
2736	NASDAQ	XOMA	Fri, Mar 7, 2003	975.00	1062.00	963.00	1053.00
2735	NASDAQ	XOMA	Thu, Mar 6, 2003	987.00	1005.00	978.00	978.00
2734	NASDAQ	XOMA	Wed, Mar 5, 2003	1008.00	1014.00	975.00	999.00
2733	NASDAQ	XOMA	Tue, Mar 4, 2003	1017.00	1053.00	996.00	1002.00
2732	NASDAQ	XOMA	Mon, Mar 3, 2003	1113.00	1116.00	1020.00	1029.00
2731	NASDAQ	XOMA	Fri, Feb 28, 2003	1059.00	1086.00	1035.00	1083.00
2730	NASDAQ	XOMA	Thu, Feb 27, 2003	1005.00	1029.00	972.00	1017.00
2729	NASDAQ	XOMA	Wed, Feb 26, 2003	1032.00	1041.00	996.00	999.00
2728	NASDAQ	XOMA	Tue, Feb 25, 2003	963.00	1017.00	942.00	1014.00
2727	NASDAQ	XOMA	Mon, Feb 24, 2003	1032.00	1044.00	963.00	969.00
2726	NASDAQ	XOMA	Fri, Feb 21, 2003	1017.00	1050.00	993.00	1032.00
2725	NASDAQ	XOMA	Thu, Feb 20, 2003	1041.00	1098.00	975.00	990.00
2724	NASDAQ	XOMA	Wed, Feb 19, 2003	954.00	975.00	933.00	954.00
2723	NASDAQ	XOMA	Tue, Feb 18, 2003	906.00	951.00	894.00	930.00
2722	NASDAQ	XOMA	Fri, Feb 14, 2003	876.00	915.00	873.00	900.00
2721	NASDAQ	XOMA	Thu, Feb 13, 2003	903.00	912.00	864.00	876.00
2720	NASDAQ	XOMA	Wed, Feb 12, 2003	912.00	915.00	894.00	897.00
2719	NASDAQ	XOMA	Tue, Feb 11, 2003	903.00	954.00	900.00	912.00
2718	NASDAQ	XOMA	Mon, Feb 10, 2003	930.00	954.00	852.00	903.00
2717	NASDAQ	XOMA	Fri, Feb 7, 2003	981.00	1011.00	912.00	915.00
2716	NASDAQ	XOMA	Thu, Feb 6, 2003	960.00	1068.00	915.00	954.00
2715	NASDAQ	XOMA	Wed, Feb 5, 2003	1044.00	1074.00	1005.00	1011.00
2714	NASDAQ	XOMA	Tue, Feb 4, 2003	1134.00	1137.00	1017.00	1041.00
2713	NASDAQ	XOMA	Mon, Feb 3, 2003	1179.00	1179.00	1125.00	1134.00
2712	NASDAQ	XOMA	Fri, Jan 31, 2003	1179.00	1185.00	1146.00	1164.00
2711	NASDAQ	XOMA	Thu, Jan 30, 2003	1188.00	1215.00	1149.00	1170.00
2710	NASDAQ	XOMA	Wed, Jan 29, 2003	1203.00	1212.00	1155.00	1167.00
2709	NASDAQ	XOMA	Tue, Jan 28, 2003	1191.00	1227.00	1185.00	1206.00
2708	NASDAQ	XOMA	Mon, Jan 27, 2003	1212.00	1215.00	1173.00	1197.00
2707	NASDAQ	XOMA	Fri, Jan 24, 2003	1275.00	1287.00	1212.00	1215.00
2706	NASDAQ	XOMA	Thu, Jan 23, 2003	1275.00	1308.00	1245.00	1278.00
2705	NASDAQ	XOMA	Wed, Jan 22, 2003	1215.00	1287.00	1197.00	1257.00
2704	NASDAQ	XOMA	Tue, Jan 21, 2003	1275.00	1275.00	1200.00	1209.00
2703	NASDAQ	XOMA	Fri, Jan 17, 2003	1347.00	1353.00	1257.00	1275.00
2702	NASDAQ	XOMA	Thu, Jan 16, 2003	1212.00	1380.00	1212.00	1371.00
2701	NASDAQ	XOMA	Wed, Jan 15, 2003	1260.00	1263.00	1185.00	1191.00
2700	NASDAQ	XOMA	Tue, Jan 14, 2003	1335.00	1344.00	1242.00	1254.00
2699	NASDAQ	XOMA	Mon, Jan 13, 2003	1209.00	1266.00	1173.00	1263.00
2698	NASDAQ	XOMA	Fri, Jan 10, 2003	1182.00	1215.00	1155.00	1185.00
2697	NASDAQ	XOMA	Thu, Jan 9, 2003	1146.00	1203.00	1146.00	1185.00
2696	NASDAQ	XOMA	Wed, Jan 8, 2003	1149.00	1197.00	1137.00	1146.00
2695	NASDAQ	XOMA	Tue, Jan 7, 2003	1185.00	1191.00	1134.00	1155.00
2694	NASDAQ	XOMA	Mon, Jan 6, 2003	1200.00	1209.00	1170.00	1185.00
2693	NASDAQ	XOMA	Fri, Jan 3, 2003	1236.00	1236.00	1185.00	1191.00
2692	NASDAQ	XOMA	Thu, Jan 2, 2003	1311.00	1314.00	1191.00	1203.00
2691	NASDAQ	XOMA	Tue, Dec 31, 2002	1203.00	1350.00	1179.00	1269.00
2690	NASDAQ	XOMA	Mon, Dec 30, 2002	1248.00	1251.00	1140.00	1221.00
2689	NASDAQ	XOMA	Fri, Dec 27, 2002	1287.00	1293.00	1182.00	1185.00
2688	NASDAQ	XOMA	Thu, Dec 26, 2002	1368.00	1383.00	1275.00	1281.00
2687	NASDAQ	XOMA	Tue, Dec 24, 2002	1434.00	1500.00	1326.00	1329.00
2686	NASDAQ	XOMA	Mon, Dec 23, 2002	1347.00	1365.00	1278.00	1359.00
2685	NASDAQ	XOMA	Fri, Dec 20, 2002	1335.00	1356.00	1287.00	1314.00
2684	NASDAQ	XOMA	Thu, Dec 19, 2002	1257.00	1350.00	1242.00	1329.00
2683	NASDAQ	XOMA	Wed, Dec 18, 2002	1401.00	1425.00	1182.00	1197.00
2682	NASDAQ	XOMA	Tue, Dec 17, 2002	1494.00	1500.00	1338.00	1380.00
2681	NASDAQ	XOMA	Mon, Dec 16, 2002	1497.00	1500.00	1473.00	1485.00
2680	NASDAQ	XOMA	Fri, Dec 13, 2002	1491.00	1497.00	1470.00	1470.00
2679	NASDAQ	XOMA	Thu, Dec 12, 2002	1503.00	1545.00	1470.00	1482.00
2678	NASDAQ	XOMA	Wed, Dec 11, 2002	1500.00	1503.00	1470.00	1494.00
2677	NASDAQ	XOMA	Tue, Dec 10, 2002	1434.00	1518.00	1431.00	1509.00
2676	NASDAQ	XOMA	Mon, Dec 9, 2002	1452.00	1473.00	1419.00	1425.00
2675	NASDAQ	XOMA	Fri, Dec 6, 2002	1485.00	1491.00	1446.00	1449.00
2674	NASDAQ	XOMA	Thu, Dec 5, 2002	1503.00	1527.00	1467.00	1488.00
2673	NASDAQ	XOMA	Wed, Dec 4, 2002	1518.00	1554.00	1467.00	1482.00
2672	NASDAQ	XOMA	Tue, Dec 3, 2002	1620.00	1623.00	1518.00	1524.00
2671	NASDAQ	XOMA	Mon, Dec 2, 2002	1671.00	1671.00	1560.00	1617.00
2670	NASDAQ	XOMA	Fri, Nov 29, 2002	1563.00	1674.00	1539.00	1671.00
2669	NASDAQ	XOMA	Wed, Nov 27, 2002	1644.00	1650.00	1515.00	1551.00
2668	NASDAQ	XOMA	Tue, Nov 26, 2002	1500.00	1632.00	1488.00	1620.00
2667	NASDAQ	XOMA	Mon, Nov 25, 2002	1482.00	1524.00	1455.00	1515.00
2666	NASDAQ	XOMA	Fri, Nov 22, 2002	1527.00	1533.00	1473.00	1476.00
2665	NASDAQ	XOMA	Thu, Nov 21, 2002	1572.00	1575.00	1446.00	1539.00
2664	NASDAQ	XOMA	Wed, Nov 20, 2002	1410.00	1575.00	1275.00	1560.00
2663	NASDAQ	XOMA	Tue, Nov 19, 2002	1497.00	1500.00	1410.00	1422.00
2662	NASDAQ	XOMA	Mon, Nov 18, 2002	1545.00	1554.00	1482.00	1503.00
2661	NASDAQ	XOMA	Fri, Nov 15, 2002	1548.00	1548.00	1497.00	1539.00
2660	NASDAQ	XOMA	Thu, Nov 14, 2002	1554.00	1620.00	1467.00	1539.00
2659	NASDAQ	XOMA	Wed, Nov 13, 2002	1611.00	1647.00	1443.00	1536.00
2658	NASDAQ	XOMA	Tue, Nov 12, 2002	1680.00	1680.00	1617.00	1620.00
2657	NASDAQ	XOMA	Mon, Nov 11, 2002	1698.00	1737.00	1641.00	1665.00
2656	NASDAQ	XOMA	Fri, Nov 8, 2002	1695.00	1797.00	1656.00	1797.00
2655	NASDAQ	XOMA	Thu, Nov 7, 2002	1692.00	1722.00	1656.00	1710.00
2654	NASDAQ	XOMA	Wed, Nov 6, 2002	1680.00	1869.00	1635.00	1707.00
2653	NASDAQ	XOMA	Tue, Nov 5, 2002	1740.00	1740.00	1671.00	1680.00
2652	NASDAQ	XOMA	Mon, Nov 4, 2002	1758.00	1860.00	1704.00	1734.00
2651	NASDAQ	XOMA	Fri, Nov 1, 2002	1722.00	1770.00	1710.00	1725.00
2650	NASDAQ	XOMA	Thu, Oct 31, 2002	1725.00	1845.00	1713.00	1731.00
2649	NASDAQ	XOMA	Wed, Oct 30, 2002	1680.00	1857.00	1680.00	1722.00
2648	NASDAQ	XOMA	Tue, Oct 29, 2002	1683.00	1701.00	1647.00	1683.00
2647	NASDAQ	XOMA	Mon, Oct 28, 2002	1650.00	1716.00	1644.00	1689.00
2646	NASDAQ	XOMA	Fri, Oct 25, 2002	1692.00	1692.00	1629.00	1650.00
2645	NASDAQ	XOMA	Thu, Oct 24, 2002	1725.00	1728.00	1668.00	1689.00
2644	NASDAQ	XOMA	Wed, Oct 23, 2002	1668.00	1728.00	1605.00	1713.00
2643	NASDAQ	XOMA	Tue, Oct 22, 2002	1626.00	1698.00	1584.00	1677.00
2642	NASDAQ	XOMA	Mon, Oct 21, 2002	1728.00	1731.00	1590.00	1623.00
2641	NASDAQ	XOMA	Fri, Oct 18, 2002	1701.00	1749.00	1680.00	1725.00
2640	NASDAQ	XOMA	Thu, Oct 17, 2002	1740.00	1740.00	1692.00	1707.00
2639	NASDAQ	XOMA	Wed, Oct 16, 2002	1677.00	1740.00	1632.00	1725.00
2638	NASDAQ	XOMA	Tue, Oct 15, 2002	1659.00	1695.00	1656.00	1686.00
2637	NASDAQ	XOMA	Mon, Oct 14, 2002	1557.00	1641.00	1524.00	1632.00
2636	NASDAQ	XOMA	Fri, Oct 11, 2002	1599.00	1668.00	1542.00	1566.00
2635	NASDAQ	XOMA	Thu, Oct 10, 2002	1713.00	1743.00	1575.00	1593.00
2634	NASDAQ	XOMA	Wed, Oct 9, 2002	1710.00	1782.00	1698.00	1707.00
2633	NASDAQ	XOMA	Tue, Oct 8, 2002	1737.00	1764.00	1704.00	1728.00
2632	NASDAQ	XOMA	Mon, Oct 7, 2002	1704.00	1770.00	1701.00	1710.00
2631	NASDAQ	XOMA	Fri, Oct 4, 2002	1716.00	1785.00	1701.00	1701.00
2630	NASDAQ	XOMA	Thu, Oct 3, 2002	1686.00	1740.00	1686.00	1698.00
2629	NASDAQ	XOMA	Wed, Oct 2, 2002	1728.00	1794.00	1686.00	1692.00
2628	NASDAQ	XOMA	Tue, Oct 1, 2002	1866.00	1875.00	1722.00	1728.00
2627	NASDAQ	XOMA	Mon, Sep 30, 2002	1746.00	1899.00	1665.00	1878.00
2626	NASDAQ	XOMA	Fri, Sep 27, 2002	1746.00	1833.00	1710.00	1746.00
2625	NASDAQ	XOMA	Thu, Sep 26, 2002	1902.00	1935.00	1716.00	1752.00
2624	NASDAQ	XOMA	Wed, Sep 25, 2002	1767.00	1941.00	1764.00	1896.00
2623	NASDAQ	XOMA	Tue, Sep 24, 2002	1650.00	1788.00	1620.00	1767.00
2622	NASDAQ	XOMA	Mon, Sep 23, 2002	1746.00	1752.00	1650.00	1659.00
2621	NASDAQ	XOMA	Fri, Sep 20, 2002	1800.00	1821.00	1659.00	1752.00
2620	NASDAQ	XOMA	Thu, Sep 19, 2002	1911.00	1947.00	1785.00	1788.00
2619	NASDAQ	XOMA	Wed, Sep 18, 2002	1881.00	1995.00	1875.00	1905.00
2618	NASDAQ	XOMA	Tue, Sep 17, 2002	1992.00	2160.00	1941.00	1974.00
2617	NASDAQ	XOMA	Mon, Sep 16, 2002	1815.00	1863.00	1773.00	1827.00
2616	NASDAQ	XOMA	Fri, Sep 13, 2002	1812.00	1839.00	1782.00	1815.00
2615	NASDAQ	XOMA	Thu, Sep 12, 2002	1806.00	1824.00	1743.00	1821.00
2614	NASDAQ	XOMA	Wed, Sep 11, 2002	1800.00	1869.00	1755.00	1788.00
2613	NASDAQ	XOMA	Tue, Sep 10, 2002	1692.00	1794.00	1680.00	1773.00
2612	NASDAQ	XOMA	Mon, Sep 9, 2002	1563.00	1668.00	1554.00	1665.00
2611	NASDAQ	XOMA	Fri, Sep 6, 2002	1512.00	1605.00	1488.00	1578.00
2610	NASDAQ	XOMA	Thu, Sep 5, 2002	1497.00	1560.00	1485.00	1509.00
2609	NASDAQ	XOMA	Wed, Sep 4, 2002	1503.00	1560.00	1470.00	1521.00
2608	NASDAQ	XOMA	Tue, Sep 3, 2002	1623.00	1629.00	1500.00	1518.00
2607	NASDAQ	XOMA	Fri, Aug 30, 2002	1659.00	1677.00	1590.00	1623.00
2606	NASDAQ	XOMA	Thu, Aug 29, 2002	1710.00	1725.00	1650.00	1653.00
2605	NASDAQ	XOMA	Wed, Aug 28, 2002	1638.00	1758.00	1593.00	1737.00
2604	NASDAQ	XOMA	Tue, Aug 27, 2002	1731.00	1803.00	1605.00	1653.00
2603	NASDAQ	XOMA	Mon, Aug 26, 2002	1914.00	1950.00	1722.00	1800.00
2602	NASDAQ	XOMA	Fri, Aug 23, 2002	1935.00	1950.00	1875.00	1905.00
2601	NASDAQ	XOMA	Thu, Aug 22, 2002	1806.00	1992.00	1755.00	1944.00
2600	NASDAQ	XOMA	Wed, Aug 21, 2002	1794.00	1860.00	1725.00	1812.00
2599	NASDAQ	XOMA	Tue, Aug 20, 2002	1626.00	1785.00	1590.00	1755.00
2598	NASDAQ	XOMA	Mon, Aug 19, 2002	1761.00	1800.00	1593.00	1650.00
2597	NASDAQ	XOMA	Fri, Aug 16, 2002	1443.00	1803.00	1440.00	1698.00
2596	NASDAQ	XOMA	Thu, Aug 15, 2002	1422.00	1455.00	1395.00	1455.00
2595	NASDAQ	XOMA	Wed, Aug 14, 2002	1425.00	1455.00	1368.00	1395.00
2594	NASDAQ	XOMA	Tue, Aug 13, 2002	1452.00	1467.00	1320.00	1419.00
2593	NASDAQ	XOMA	Mon, Aug 12, 2002	1392.00	1482.00	1386.00	1437.00
2592	NASDAQ	XOMA	Fri, Aug 9, 2002	1347.00	1425.00	1323.00	1419.00
2591	NASDAQ	XOMA	Thu, Aug 8, 2002	1338.00	1407.00	1326.00	1359.00
2590	NASDAQ	XOMA	Wed, Aug 7, 2002	1299.00	1338.00	1275.00	1320.00
2589	NASDAQ	XOMA	Tue, Aug 6, 2002	1245.00	1317.00	1221.00	1305.00
2588	NASDAQ	XOMA	Mon, Aug 5, 2002	1305.00	1332.00	1203.00	1233.00
2587	NASDAQ	XOMA	Fri, Aug 2, 2002	1260.00	1338.00	1233.00	1296.00
2586	NASDAQ	XOMA	Thu, Aug 1, 2002	1329.00	1386.00	1200.00	1248.00
2585	NASDAQ	XOMA	Wed, Jul 31, 2002	1200.00	1413.00	1200.00	1407.00
2584	NASDAQ	XOMA	Tue, Jul 30, 2002	1098.00	1224.00	1083.00	1200.00
2583	NASDAQ	XOMA	Mon, Jul 29, 2002	1164.00	1200.00	1071.00	1101.00
2582	NASDAQ	XOMA	Fri, Jul 26, 2002	1215.00	1215.00	1104.00	1158.00
2581	NASDAQ	XOMA	Thu, Jul 25, 2002	1110.00	1218.00	1080.00	1212.00
2580	NASDAQ	XOMA	Wed, Jul 24, 2002	1089.00	1098.00	1008.00	1095.00
2579	NASDAQ	XOMA	Tue, Jul 23, 2002	1101.00	1119.00	1068.00	1098.00
2578	NASDAQ	XOMA	Mon, Jul 22, 2002	1071.00	1140.00	1065.00	1110.00
2577	NASDAQ	XOMA	Fri, Jul 19, 2002	1143.00	1146.00	1098.00	1122.00
2576	NASDAQ	XOMA	Thu, Jul 18, 2002	1317.00	1338.00	1170.00	1191.00
2575	NASDAQ	XOMA	Wed, Jul 17, 2002	1221.00	1314.00	1218.00	1314.00
2574	NASDAQ	XOMA	Tue, Jul 16, 2002	1173.00	1215.00	1098.00	1203.00
2573	NASDAQ	XOMA	Mon, Jul 15, 2002	1122.00	1203.00	1011.00	1188.00
2572	NASDAQ	XOMA	Fri, Jul 12, 2002	1125.00	1134.00	1077.00	1125.00
2571	NASDAQ	XOMA	Thu, Jul 11, 2002	1026.00	1110.00	978.00	1110.00
2570	NASDAQ	XOMA	Wed, Jul 10, 2002	1023.00	1038.00	975.00	1023.00
2569	NASDAQ	XOMA	Tue, Jul 9, 2002	1050.00	1068.00	1011.00	1014.00
2568	NASDAQ	XOMA	Mon, Jul 8, 2002	1086.00	1119.00	1047.00	1059.00
2567	NASDAQ	XOMA	Fri, Jul 5, 2002	1023.00	1110.00	1023.00	1068.00
2566	NASDAQ	XOMA	Wed, Jul 3, 2002	1008.00	1044.00	993.00	1014.00
2565	NASDAQ	XOMA	Tue, Jul 2, 2002	1080.00	1080.00	975.00	1041.00
2564	NASDAQ	XOMA	Mon, Jul 1, 2002	1182.00	1200.00	1062.00	1068.00
2563	NASDAQ	XOMA	Fri, Jun 28, 2002	1167.00	1227.00	1125.00	1197.00
2562	NASDAQ	XOMA	Thu, Jun 27, 2002	1149.00	1218.00	1089.00	1146.00
2561	NASDAQ	XOMA	Wed, Jun 26, 2002	1077.00	1185.00	1020.00	1149.00
2560	NASDAQ	XOMA	Tue, Jun 25, 2002	1158.00	1185.00	1077.00	1083.00
2559	NASDAQ	XOMA	Mon, Jun 24, 2002	1170.00	1191.00	1065.00	1173.00
2558	NASDAQ	XOMA	Fri, Jun 21, 2002	1131.00	1233.00	1113.00	1122.00
2557	NASDAQ	XOMA	Thu, Jun 20, 2002	1314.00	1320.00	1095.00	1131.00
2556	NASDAQ	XOMA	Wed, Jun 19, 2002	1230.00	1320.00	1215.00	1317.00
2555	NASDAQ	XOMA	Tue, Jun 18, 2002	1149.00	1197.00	1125.00	1158.00
2554	NASDAQ	XOMA	Mon, Jun 17, 2002	1098.00	1194.00	1080.00	1143.00
2553	NASDAQ	XOMA	Fri, Jun 14, 2002	993.00	1104.00	951.00	1086.00
2552	NASDAQ	XOMA	Thu, Jun 13, 2002	951.00	1059.00	918.00	993.00
2551	NASDAQ	XOMA	Wed, Jun 12, 2002	1044.00	1047.00	900.00	927.00
2550	NASDAQ	XOMA	Tue, Jun 11, 2002	1050.00	1053.00	1035.00	1041.00
2549	NASDAQ	XOMA	Mon, Jun 10, 2002	1062.00	1080.00	1017.00	1038.00
2548	NASDAQ	XOMA	Fri, Jun 7, 2002	1056.00	1059.00	1026.00	1029.00
2547	NASDAQ	XOMA	Thu, Jun 6, 2002	1098.00	1110.00	1056.00	1062.00
2546	NASDAQ	XOMA	Wed, Jun 5, 2002	1125.00	1152.00	1041.00	1101.00
2545	NASDAQ	XOMA	Tue, Jun 4, 2002	1170.00	1200.00	1125.00	1128.00
2544	NASDAQ	XOMA	Mon, Jun 3, 2002	1218.00	1254.00	1125.00	1128.00
2543	NASDAQ	XOMA	Fri, May 31, 2002	1290.00	1296.00	1200.00	1218.00
2542	NASDAQ	XOMA	Thu, May 30, 2002	1317.00	1326.00	1203.00	1227.00
2541	NASDAQ	XOMA	Wed, May 29, 2002	1368.00	1395.00	1290.00	1311.00
2540	NASDAQ	XOMA	Tue, May 28, 2002	1491.00	1530.00	1356.00	1380.00
2539	NASDAQ	XOMA	Fri, May 24, 2002	1380.00	1494.00	1365.00	1476.00
2538	NASDAQ	XOMA	Thu, May 23, 2002	1290.00	1365.00	1221.00	1287.00
2537	NASDAQ	XOMA	Wed, May 22, 2002	1137.00	1272.00	1137.00	1257.00
2536	NASDAQ	XOMA	Tue, May 21, 2002	1128.00	1143.00	1107.00	1143.00
2535	NASDAQ	XOMA	Mon, May 20, 2002	1182.00	1200.00	1101.00	1125.00
2534	NASDAQ	XOMA	Fri, May 17, 2002	1140.00	1161.00	1092.00	1149.00
2533	NASDAQ	XOMA	Thu, May 16, 2002	1137.00	1137.00	1083.00	1107.00
2532	NASDAQ	XOMA	Wed, May 15, 2002	1116.00	1149.00	1110.00	1137.00
2531	NASDAQ	XOMA	Tue, May 14, 2002	1110.00	1125.00	1050.00	1113.00
2530	NASDAQ	XOMA	Mon, May 13, 2002	1113.00	1119.00	1065.00	1101.00
2529	NASDAQ	XOMA	Fri, May 10, 2002	1128.00	1131.00	1023.00	1089.00
2528	NASDAQ	XOMA	Thu, May 9, 2002	987.00	1200.00	951.00	1113.00
2527	NASDAQ	XOMA	Wed, May 8, 2002	987.00	1020.00	915.00	966.00
2526	NASDAQ	XOMA	Tue, May 7, 2002	1023.00	1023.00	930.00	942.00
2525	NASDAQ	XOMA	Mon, May 6, 2002	1092.00	1095.00	972.00	996.00
2524	NASDAQ	XOMA	Fri, May 3, 2002	1095.00	1095.00	975.00	1074.00
2523	NASDAQ	XOMA	Thu, May 2, 2002	1134.00	1140.00	1050.00	1095.00
2522	NASDAQ	XOMA	Wed, May 1, 2002	1116.00	1170.00	1101.00	1140.00
2521	NASDAQ	XOMA	Tue, Apr 30, 2002	1110.00	1119.00	1065.00	1119.00
2520	NASDAQ	XOMA	Mon, Apr 29, 2002	1158.00	1173.00	1083.00	1098.00
2519	NASDAQ	XOMA	Fri, Apr 26, 2002	1140.00	1206.00	1107.00	1134.00
2518	NASDAQ	XOMA	Thu, Apr 25, 2002	1224.00	1227.00	1041.00	1134.00
2517	NASDAQ	XOMA	Wed, Apr 24, 2002	1308.00	1344.00	1200.00	1230.00
2516	NASDAQ	XOMA	Tue, Apr 23, 2002	1305.00	1338.00	1275.00	1281.00
2515	NASDAQ	XOMA	Mon, Apr 22, 2002	1320.00	1329.00	1260.00	1305.00
2514	NASDAQ	XOMA	Fri, Apr 19, 2002	1350.00	1374.00	1245.00	1275.00
2513	NASDAQ	XOMA	Thu, Apr 18, 2002	1329.00	1350.00	1293.00	1338.00
2512	NASDAQ	XOMA	Wed, Apr 17, 2002	1383.00	1386.00	1305.00	1317.00
2511	NASDAQ	XOMA	Tue, Apr 16, 2002	1410.00	1425.00	1365.00	1368.00
2510	NASDAQ	XOMA	Mon, Apr 15, 2002	1380.00	1440.00	1338.00	1368.00
2509	NASDAQ	XOMA	Fri, Apr 12, 2002	1428.00	1428.00	1335.00	1350.00
2508	NASDAQ	XOMA	Thu, Apr 11, 2002	1440.00	1455.00	1359.00	1377.00
2507	NASDAQ	XOMA	Wed, Apr 10, 2002	1407.00	1491.00	1308.00	1437.00
2506	NASDAQ	XOMA	Tue, Apr 9, 2002	1515.00	1515.00	1305.00	1365.00
2505	NASDAQ	XOMA	Mon, Apr 8, 2002	1380.00	1458.00	1332.00	1434.00
2504	NASDAQ	XOMA	Fri, Apr 5, 2002	1281.00	1566.00	1218.00	1326.00
2503	NASDAQ	XOMA	Thu, Apr 4, 2002	2310.00	2334.00	2106.00	2289.00
2502	NASDAQ	XOMA	Wed, Apr 3, 2002	2400.00	2445.00	2265.00	2325.00
2501	NASDAQ	XOMA	Tue, Apr 2, 2002	2451.00	2463.00	2364.00	2400.00
2500	NASDAQ	XOMA	Mon, Apr 1, 2002	2526.00	2553.00	2385.00	2457.00
2499	NASDAQ	XOMA	Thu, Mar 28, 2002	2532.00	2607.00	2466.00	2577.00
2498	NASDAQ	XOMA	Wed, Mar 27, 2002	2472.00	2580.00	2466.00	2529.00
2497	NASDAQ	XOMA	Tue, Mar 26, 2002	2658.00	2658.00	2430.00	2463.00
2496	NASDAQ	XOMA	Mon, Mar 25, 2002	2625.00	2688.00	2595.00	2643.00
2495	NASDAQ	XOMA	Fri, Mar 22, 2002	2598.00	2697.00	2550.00	2598.00
2494	NASDAQ	XOMA	Thu, Mar 21, 2002	2670.00	2685.00	2523.00	2580.00
2493	NASDAQ	XOMA	Wed, Mar 20, 2002	2625.00	2700.00	2583.00	2631.00
2492	NASDAQ	XOMA	Tue, Mar 19, 2002	2670.00	2688.00	2595.00	2601.00
2491	NASDAQ	XOMA	Mon, Mar 18, 2002	2595.00	2670.00	2556.00	2658.00
2490	NASDAQ	XOMA	Fri, Mar 15, 2002	2583.00	2625.00	2550.00	2565.00
2489	NASDAQ	XOMA	Thu, Mar 14, 2002	2679.00	2682.00	2550.00	2595.00
2488	NASDAQ	XOMA	Wed, Mar 13, 2002	2625.00	2727.00	2580.00	2610.00
2487	NASDAQ	XOMA	Tue, Mar 12, 2002	2625.00	2643.00	2580.00	2625.00
2486	NASDAQ	XOMA	Mon, Mar 11, 2002	2670.00	2685.00	2583.00	2655.00
2485	NASDAQ	XOMA	Fri, Mar 8, 2002	2595.00	2703.00	2595.00	2625.00
2484	NASDAQ	XOMA	Thu, Mar 7, 2002	2652.00	2682.00	2550.00	2616.00
2483	NASDAQ	XOMA	Wed, Mar 6, 2002	2391.00	2625.00	2373.00	2556.00
2482	NASDAQ	XOMA	Tue, Mar 5, 2002	2415.00	2496.00	2328.00	2388.00
2481	NASDAQ	XOMA	Mon, Mar 4, 2002	2400.00	2547.00	2376.00	2412.00
2480	NASDAQ	XOMA	Fri, Mar 1, 2002	2430.00	2439.00	2253.00	2370.00
2479	NASDAQ	XOMA	Thu, Feb 28, 2002	2625.00	2661.00	2364.00	2412.00
2478	NASDAQ	XOMA	Wed, Feb 27, 2002	2802.00	2898.00	2604.00	2670.00
2477	NASDAQ	XOMA	Tue, Feb 26, 2002	2595.00	2895.00	2559.00	2790.00
2476	NASDAQ	XOMA	Mon, Feb 25, 2002	2766.00	2787.00	2505.00	2682.00
2475	NASDAQ	XOMA	Fri, Feb 22, 2002	2925.00	2928.00	2346.00	2781.00
2474	NASDAQ	XOMA	Thu, Feb 21, 2002	3057.00	3057.00	2886.00	2940.00
2473	NASDAQ	XOMA	Wed, Feb 20, 2002	3030.00	3165.00	2997.00	3048.00
2472	NASDAQ	XOMA	Tue, Feb 19, 2002	3315.00	3315.00	2940.00	2997.00
2471	NASDAQ	XOMA	Fri, Feb 15, 2002	3405.00	3420.00	3285.00	3333.00
2470	NASDAQ	XOMA	Thu, Feb 14, 2002	3300.00	3501.00	3255.00	3396.00
2469	NASDAQ	XOMA	Wed, Feb 13, 2002	3537.00	3612.00	3255.00	3285.00
2468	NASDAQ	XOMA	Tue, Feb 12, 2002	3450.00	3657.00	3375.00	3525.00
2467	NASDAQ	XOMA	Mon, Feb 11, 2002	3333.00	3585.00	3309.00	3453.00
2466	NASDAQ	XOMA	Fri, Feb 8, 2002	3120.00	3375.00	3090.00	3360.00
2465	NASDAQ	XOMA	Thu, Feb 7, 2002	3192.00	3219.00	3078.00	3126.00
2464	NASDAQ	XOMA	Wed, Feb 6, 2002	3285.00	3360.00	3153.00	3201.00
2463	NASDAQ	XOMA	Tue, Feb 5, 2002	3066.00	3306.00	3030.00	3291.00
2462	NASDAQ	XOMA	Mon, Feb 4, 2002	3210.00	3249.00	3006.00	3093.00
2461	NASDAQ	XOMA	Fri, Feb 1, 2002	3270.00	3450.00	3195.00	3246.00
2460	NASDAQ	XOMA	Thu, Jan 31, 2002	3015.00	3366.00	3015.00	3348.00
2459	NASDAQ	XOMA	Wed, Jan 30, 2002	2910.00	2964.00	2859.00	2964.00
2458	NASDAQ	XOMA	Tue, Jan 29, 2002	2907.00	2940.00	2871.00	2925.00
2457	NASDAQ	XOMA	Mon, Jan 28, 2002	2907.00	2937.00	2865.00	2904.00
2456	NASDAQ	XOMA	Fri, Jan 25, 2002	2895.00	2946.00	2853.00	2910.00
2455	NASDAQ	XOMA	Thu, Jan 24, 2002	2928.00	3000.00	2865.00	2904.00
2454	NASDAQ	XOMA	Wed, Jan 23, 2002	2769.00	2931.00	2766.00	2931.00
2453	NASDAQ	XOMA	Tue, Jan 22, 2002	2784.00	2847.00	2739.00	2775.00
2452	NASDAQ	XOMA	Fri, Jan 18, 2002	2817.00	2877.00	2781.00	2784.00
2451	NASDAQ	XOMA	Thu, Jan 17, 2002	2865.00	2895.00	2778.00	2850.00
2450	NASDAQ	XOMA	Wed, Jan 16, 2002	2742.00	2907.00	2712.00	2820.00
2449	NASDAQ	XOMA	Tue, Jan 15, 2002	2778.00	2871.00	2709.00	2760.00
2448	NASDAQ	XOMA	Mon, Jan 14, 2002	2865.00	2865.00	2706.00	2763.00
2447	NASDAQ	XOMA	Fri, Jan 11, 2002	2700.00	2895.00	2685.00	2883.00
2446	NASDAQ	XOMA	Thu, Jan 10, 2002	2790.00	2790.00	2685.00	2700.00
2445	NASDAQ	XOMA	Wed, Jan 9, 2002	2835.00	2850.00	2760.00	2802.00
2444	NASDAQ	XOMA	Tue, Jan 8, 2002	2775.00	2850.00	2754.00	2823.00
2443	NASDAQ	XOMA	Mon, Jan 7, 2002	2871.00	2919.00	2763.00	2769.00
2442	NASDAQ	XOMA	Fri, Jan 4, 2002	2805.00	2922.00	2706.00	2886.00
2441	NASDAQ	XOMA	Thu, Jan 3, 2002	2835.00	2874.00	2778.00	2787.00
2440	NASDAQ	XOMA	Wed, Jan 2, 2002	3033.00	3033.00	2793.00	2802.00
2439	NASDAQ	XOMA	Mon, Dec 31, 2001	3090.00	3105.00	2940.00	2955.00
2438	NASDAQ	XOMA	Fri, Dec 28, 2001	2961.00	3150.00	2925.00	3069.00
2437	NASDAQ	XOMA	Thu, Dec 27, 2001	2769.00	2976.00	2769.00	2958.00
2436	NASDAQ	XOMA	Wed, Dec 26, 2001	2865.00	2916.00	2730.00	2790.00
2435	NASDAQ	XOMA	Mon, Dec 24, 2001	2820.00	2955.00	2817.00	2853.00
2434	NASDAQ	XOMA	Fri, Dec 21, 2001	2538.00	2892.00	2535.00	2880.00
2433	NASDAQ	XOMA	Thu, Dec 20, 2001	2490.00	2535.00	2424.00	2448.00
2432	NASDAQ	XOMA	Wed, Dec 19, 2001	2397.00	2520.00	2385.00	2472.00
2431	NASDAQ	XOMA	Tue, Dec 18, 2001	2427.00	2445.00	2370.00	2400.00
2430	NASDAQ	XOMA	Mon, Dec 17, 2001	2415.00	2445.00	2364.00	2385.00
2429	NASDAQ	XOMA	Fri, Dec 14, 2001	2427.00	2475.00	2391.00	2391.00
2428	NASDAQ	XOMA	Thu, Dec 13, 2001	2379.00	2463.00	2379.00	2412.00
2427	NASDAQ	XOMA	Wed, Dec 12, 2001	2460.00	2574.00	2394.00	2394.00
2426	NASDAQ	XOMA	Tue, Dec 11, 2001	2400.00	2475.00	2385.00	2472.00
2425	NASDAQ	XOMA	Mon, Dec 10, 2001	2391.00	2442.00	2385.00	2400.00
2424	NASDAQ	XOMA	Fri, Dec 7, 2001	2385.00	2418.00	2385.00	2403.00
2423	NASDAQ	XOMA	Thu, Dec 6, 2001	2445.00	2484.00	2370.00	2409.00
2422	NASDAQ	XOMA	Wed, Dec 5, 2001	2460.00	2508.00	2427.00	2442.00
2421	NASDAQ	XOMA	Tue, Dec 4, 2001	2481.00	2514.00	2424.00	2460.00
2420	NASDAQ	XOMA	Mon, Dec 3, 2001	2538.00	2568.00	2403.00	2478.00
2419	NASDAQ	XOMA	Fri, Nov 30, 2001	2541.00	2655.00	2532.00	2586.00
2418	NASDAQ	XOMA	Thu, Nov 29, 2001	2484.00	2550.00	2370.00	2541.00
2417	NASDAQ	XOMA	Wed, Nov 28, 2001	2532.00	2580.00	2445.00	2463.00
2416	NASDAQ	XOMA	Tue, Nov 27, 2001	2568.00	2607.00	2481.00	2532.00
2415	NASDAQ	XOMA	Mon, Nov 26, 2001	2580.00	2667.00	2505.00	2574.00
2414	NASDAQ	XOMA	Fri, Nov 23, 2001	2598.00	2625.00	2562.00	2616.00
2413	NASDAQ	XOMA	Wed, Nov 21, 2001	2487.00	2625.00	2475.00	2625.00
2412	NASDAQ	XOMA	Tue, Nov 20, 2001	2544.00	2607.00	2490.00	2493.00
2411	NASDAQ	XOMA	Mon, Nov 19, 2001	2469.00	2550.00	2445.00	2544.00
2410	NASDAQ	XOMA	Fri, Nov 16, 2001	2397.00	2481.00	2385.00	2439.00
2409	NASDAQ	XOMA	Thu, Nov 15, 2001	2361.00	2439.00	2343.00	2400.00
2408	NASDAQ	XOMA	Wed, Nov 14, 2001	2250.00	2379.00	2247.00	2367.00
2407	NASDAQ	XOMA	Tue, Nov 13, 2001	2160.00	2247.00	2133.00	2223.00
2406	NASDAQ	XOMA	Mon, Nov 12, 2001	2115.00	2157.00	2025.00	2139.00
2405	NASDAQ	XOMA	Fri, Nov 9, 2001	2097.00	2115.00	2055.00	2094.00
2404	NASDAQ	XOMA	Thu, Nov 8, 2001	2160.00	2169.00	2085.00	2085.00
2403	NASDAQ	XOMA	Wed, Nov 7, 2001	2100.00	2172.00	2070.00	2112.00
2402	NASDAQ	XOMA	Tue, Nov 6, 2001	2106.00	2127.00	2070.00	2073.00
2401	NASDAQ	XOMA	Mon, Nov 5, 2001	2115.00	2205.00	2070.00	2100.00
2400	NASDAQ	XOMA	Fri, Nov 2, 2001	2088.00	2148.00	2040.00	2088.00
2399	NASDAQ	XOMA	Thu, Nov 1, 2001	2253.00	2289.00	2085.00	2100.00
2398	NASDAQ	XOMA	Wed, Oct 31, 2001	2301.00	2322.00	2202.00	2241.00
2397	NASDAQ	XOMA	Tue, Oct 30, 2001	2424.00	2424.00	2235.00	2289.00
2396	NASDAQ	XOMA	Mon, Oct 29, 2001	2460.00	2463.00	2355.00	2427.00
2395	NASDAQ	XOMA	Fri, Oct 26, 2001	2373.00	2496.00	2370.00	2448.00
2394	NASDAQ	XOMA	Thu, Oct 25, 2001	2382.00	2397.00	2298.00	2385.00
2393	NASDAQ	XOMA	Wed, Oct 24, 2001	2415.00	2460.00	2343.00	2364.00
2392	NASDAQ	XOMA	Tue, Oct 23, 2001	2433.00	2505.00	2361.00	2445.00
2391	NASDAQ	XOMA	Mon, Oct 22, 2001	2319.00	2397.00	2253.00	2397.00
2390	NASDAQ	XOMA	Fri, Oct 19, 2001	2346.00	2349.00	2205.00	2298.00
2389	NASDAQ	XOMA	Thu, Oct 18, 2001	2331.00	2397.00	2259.00	2349.00
2388	NASDAQ	XOMA	Wed, Oct 17, 2001	2367.00	2475.00	2325.00	2325.00
2387	NASDAQ	XOMA	Tue, Oct 16, 2001	2370.00	2430.00	2295.00	2334.00
2386	NASDAQ	XOMA	Mon, Oct 15, 2001	2340.00	2427.00	2250.00	2346.00
2385	NASDAQ	XOMA	Fri, Oct 12, 2001	2400.00	2400.00	2280.00	2316.00
2384	NASDAQ	XOMA	Thu, Oct 11, 2001	2184.00	2412.00	2175.00	2385.00
2383	NASDAQ	XOMA	Wed, Oct 10, 2001	2100.00	2160.00	2085.00	2136.00
2382	NASDAQ	XOMA	Tue, Oct 9, 2001	2217.00	2220.00	2085.00	2115.00
2381	NASDAQ	XOMA	Mon, Oct 8, 2001	2124.00	2235.00	2007.00	2199.00
2380	NASDAQ	XOMA	Fri, Oct 5, 2001	2295.00	2400.00	1920.00	2100.00
2379	NASDAQ	XOMA	Thu, Oct 4, 2001	3060.00	3063.00	2865.00	2928.00
2378	NASDAQ	XOMA	Wed, Oct 3, 2001	2553.00	3024.00	2523.00	3024.00
2377	NASDAQ	XOMA	Tue, Oct 2, 2001	2547.00	2610.00	2490.00	2535.00
2376	NASDAQ	XOMA	Mon, Oct 1, 2001	2553.00	2577.00	2355.00	2481.00
2375	NASDAQ	XOMA	Fri, Sep 28, 2001	2502.00	2640.00	2460.00	2529.00
2374	NASDAQ	XOMA	Thu, Sep 27, 2001	2403.00	2487.00	2340.00	2400.00
2373	NASDAQ	XOMA	Wed, Sep 26, 2001	2409.00	2424.00	2310.00	2400.00
2372	NASDAQ	XOMA	Tue, Sep 25, 2001	2385.00	2445.00	2343.00	2382.00
2371	NASDAQ	XOMA	Mon, Sep 24, 2001	2250.00	2472.00	2220.00	2343.00
2370	NASDAQ	XOMA	Fri, Sep 21, 2001	2115.00	2202.00	2022.00	2115.00
2369	NASDAQ	XOMA	Thu, Sep 20, 2001	2226.00	2421.00	2190.00	2310.00
2368	NASDAQ	XOMA	Wed, Sep 19, 2001	2412.00	2505.00	2100.00	2286.00
2367	NASDAQ	XOMA	Tue, Sep 18, 2001	2733.00	2745.00	2433.00	2433.00
2366	NASDAQ	XOMA	Mon, Sep 17, 2001	2925.00	2949.00	2487.00	2727.00
2365	NASDAQ	XOMA	Mon, Sep 10, 2001	3318.00	3360.00	3045.00	3132.00
2364	NASDAQ	XOMA	Fri, Sep 7, 2001	3450.00	3450.00	3306.00	3372.00
2363	NASDAQ	XOMA	Thu, Sep 6, 2001	3180.00	3444.00	3144.00	3429.00
2362	NASDAQ	XOMA	Wed, Sep 5, 2001	3396.00	3429.00	3204.00	3285.00
2361	NASDAQ	XOMA	Tue, Sep 4, 2001	3504.00	3570.00	3396.00	3405.00
2360	NASDAQ	XOMA	Fri, Aug 31, 2001	3552.00	3609.00	3399.00	3438.00
2359	NASDAQ	XOMA	Thu, Aug 30, 2001	3660.00	3750.00	3492.00	3531.00
2358	NASDAQ	XOMA	Wed, Aug 29, 2001	3528.00	3729.00	3483.00	3666.00
2357	NASDAQ	XOMA	Tue, Aug 28, 2001	3819.00	3825.00	3480.00	3522.00
2356	NASDAQ	XOMA	Mon, Aug 27, 2001	3642.00	3825.00	3600.00	3819.00
2355	NASDAQ	XOMA	Fri, Aug 24, 2001	3120.00	3741.00	3096.00	3645.00
2354	NASDAQ	XOMA	Thu, Aug 23, 2001	3000.00	3114.00	2925.00	3069.00
2353	NASDAQ	XOMA	Wed, Aug 22, 2001	2841.00	3015.00	2682.00	3015.00
2352	NASDAQ	XOMA	Tue, Aug 21, 2001	3015.00	3015.00	2850.00	2865.00
2351	NASDAQ	XOMA	Mon, Aug 20, 2001	3117.00	3120.00	2937.00	3000.00
2350	NASDAQ	XOMA	Fri, Aug 17, 2001	3147.00	3147.00	3030.00	3120.00
2349	NASDAQ	XOMA	Thu, Aug 16, 2001	3195.00	3225.00	3036.00	3171.00
2348	NASDAQ	XOMA	Wed, Aug 15, 2001	3495.00	3528.00	3195.00	3225.00
2347	NASDAQ	XOMA	Tue, Aug 14, 2001	3414.00	3483.00	3243.00	3477.00
2346	NASDAQ	XOMA	Mon, Aug 13, 2001	3255.00	3312.00	3099.00	3303.00
2345	NASDAQ	XOMA	Fri, Aug 10, 2001	3285.00	3309.00	3228.00	3285.00
2344	NASDAQ	XOMA	Thu, Aug 9, 2001	3285.00	3330.00	3057.00	3300.00
2343	NASDAQ	XOMA	Wed, Aug 8, 2001	3630.00	3645.00	3264.00	3300.00
2342	NASDAQ	XOMA	Tue, Aug 7, 2001	3540.00	3615.00	3501.00	3549.00
2341	NASDAQ	XOMA	Mon, Aug 6, 2001	3732.00	3735.00	3495.00	3540.00
2340	NASDAQ	XOMA	Fri, Aug 3, 2001	3183.00	3675.00	3150.00	3648.00
2339	NASDAQ	XOMA	Thu, Aug 2, 2001	3435.00	3534.00	3144.00	3186.00
2338	NASDAQ	XOMA	Wed, Aug 1, 2001	3666.00	3675.00	3348.00	3360.00
2337	NASDAQ	XOMA	Tue, Jul 31, 2001	3594.00	3834.00	3525.00	3615.00
2336	NASDAQ	XOMA	Mon, Jul 30, 2001	3879.00	3882.00	3210.00	3447.00
2335	NASDAQ	XOMA	Fri, Jul 27, 2001	3981.00	4065.00	3735.00	3780.00
2334	NASDAQ	XOMA	Thu, Jul 26, 2001	3780.00	3975.00	3750.00	3960.00
2333	NASDAQ	XOMA	Wed, Jul 25, 2001	3813.00	3930.00	3768.00	3780.00
2332	NASDAQ	XOMA	Tue, Jul 24, 2001	3981.00	3981.00	3750.00	3813.00
2331	NASDAQ	XOMA	Mon, Jul 23, 2001	4005.00	4125.00	3951.00	3990.00
2330	NASDAQ	XOMA	Fri, Jul 20, 2001	4143.00	4164.00	3960.00	3990.00
2329	NASDAQ	XOMA	Thu, Jul 19, 2001	4020.00	4206.00	4020.00	4200.00
2328	NASDAQ	XOMA	Wed, Jul 18, 2001	3930.00	4065.00	3900.00	4020.00
2327	NASDAQ	XOMA	Tue, Jul 17, 2001	3747.00	3975.00	3720.00	3945.00
2326	NASDAQ	XOMA	Mon, Jul 16, 2001	4032.00	4035.00	3810.00	3834.00
2325	NASDAQ	XOMA	Fri, Jul 13, 2001	4050.00	4236.00	4020.00	4065.00
2324	NASDAQ	XOMA	Thu, Jul 12, 2001	4626.00	4635.00	4140.00	4140.00
2323	NASDAQ	XOMA	Wed, Jul 11, 2001	4380.00	4548.00	4275.00	4518.00
2322	NASDAQ	XOMA	Tue, Jul 10, 2001	4689.00	4740.00	4230.00	4557.00
2321	NASDAQ	XOMA	Mon, Jul 9, 2001	4581.00	4794.00	4575.00	4689.00
2320	NASDAQ	XOMA	Fri, Jul 6, 2001	4935.00	5025.00	4671.00	4674.00
2319	NASDAQ	XOMA	Thu, Jul 5, 2001	4935.00	5100.00	4650.00	4935.00
2318	NASDAQ	XOMA	Tue, Jul 3, 2001	5073.00	5100.00	4965.00	5019.00
2317	NASDAQ	XOMA	Mon, Jul 2, 2001	5100.00	5127.00	5040.00	5106.00
2316	NASDAQ	XOMA	Fri, Jun 29, 2001	5121.00	5151.00	5088.00	5118.00
2315	NASDAQ	XOMA	Thu, Jun 28, 2001	5124.00	5223.00	5034.00	5115.00
2314	NASDAQ	XOMA	Wed, Jun 27, 2001	4914.00	5325.00	4890.00	5097.00
2313	NASDAQ	XOMA	Tue, Jun 26, 2001	4518.00	5061.00	4518.00	5040.00
2312	NASDAQ	XOMA	Mon, Jun 25, 2001	4467.00	4950.00	4410.00	4512.00
2311	NASDAQ	XOMA	Fri, Jun 22, 2001	3732.00	4500.00	3657.00	4407.00
2310	NASDAQ	XOMA	Thu, Jun 21, 2001	3897.00	3900.00	3492.00	3672.00
2309	NASDAQ	XOMA	Wed, Jun 20, 2001	3906.00	4047.00	3825.00	3972.00
2308	NASDAQ	XOMA	Tue, Jun 19, 2001	4083.00	4095.00	3936.00	3960.00
2307	NASDAQ	XOMA	Mon, Jun 18, 2001	3855.00	4140.00	3855.00	4050.00
2306	NASDAQ	XOMA	Fri, Jun 15, 2001	3873.00	3960.00	3786.00	3870.00
2305	NASDAQ	XOMA	Thu, Jun 14, 2001	3870.00	4020.00	3840.00	3903.00
2304	NASDAQ	XOMA	Wed, Jun 13, 2001	3771.00	4008.00	3771.00	3825.00
2303	NASDAQ	XOMA	Tue, Jun 12, 2001	3798.00	3858.00	3720.00	3750.00
2302	NASDAQ	XOMA	Mon, Jun 11, 2001	3987.00	4020.00	3690.00	3885.00
2301	NASDAQ	XOMA	Fri, Jun 8, 2001	4263.00	4440.00	4101.00	4140.00
2300	NASDAQ	XOMA	Thu, Jun 7, 2001	3750.00	4263.00	3714.00	4254.00
2299	NASDAQ	XOMA	Wed, Jun 6, 2001	4179.00	4329.00	4176.00	4272.00
2298	NASDAQ	XOMA	Tue, Jun 5, 2001	3942.00	4182.00	3915.00	4173.00
2297	NASDAQ	XOMA	Mon, Jun 4, 2001	4047.00	4083.00	3849.00	3975.00
2296	NASDAQ	XOMA	Fri, Jun 1, 2001	3858.00	3939.00	3735.00	3900.00
2295	NASDAQ	XOMA	Thu, May 31, 2001	3876.00	3951.00	3690.00	3816.00
2294	NASDAQ	XOMA	Wed, May 30, 2001	3885.00	4080.00	3765.00	3897.00
2293	NASDAQ	XOMA	Tue, May 29, 2001	3945.00	4263.00	3600.00	4185.00
2292	NASDAQ	XOMA	Fri, May 25, 2001	3798.00	3927.00	3795.00	3900.00
2291	NASDAQ	XOMA	Thu, May 24, 2001	3585.00	3900.00	3582.00	3825.00
2290	NASDAQ	XOMA	Wed, May 23, 2001	3543.00	3585.00	3450.00	3510.00
2289	NASDAQ	XOMA	Tue, May 22, 2001	3435.00	3567.00	3375.00	3555.00
2288	NASDAQ	XOMA	Mon, May 21, 2001	3219.00	3450.00	3204.00	3408.00
2287	NASDAQ	XOMA	Fri, May 18, 2001	2979.00	3345.00	2979.00	3270.00
2286	NASDAQ	XOMA	Thu, May 17, 2001	2991.00	3075.00	2922.00	3054.00
2285	NASDAQ	XOMA	Wed, May 16, 2001	3057.00	3063.00	2985.00	3024.00
2284	NASDAQ	XOMA	Tue, May 15, 2001	3159.00	3180.00	3054.00	3072.00
2283	NASDAQ	XOMA	Mon, May 14, 2001	3285.00	3300.00	3132.00	3165.00
2282	NASDAQ	XOMA	Fri, May 11, 2001	3141.00	3360.00	3111.00	3255.00
2281	NASDAQ	XOMA	Thu, May 10, 2001	3396.00	3399.00	3123.00	3123.00
2280	NASDAQ	XOMA	Wed, May 9, 2001	3180.00	3336.00	3177.00	3312.00
2279	NASDAQ	XOMA	Tue, May 8, 2001	3147.00	3306.00	3120.00	3279.00
2278	NASDAQ	XOMA	Mon, May 7, 2001	3240.00	3258.00	3102.00	3135.00
2277	NASDAQ	XOMA	Fri, May 4, 2001	2976.00	3234.00	2865.00	3228.00
2276	NASDAQ	XOMA	Thu, May 3, 2001	3078.00	3120.00	2940.00	3003.00
2275	NASDAQ	XOMA	Wed, May 2, 2001	3435.00	3438.00	3171.00	3222.00
2274	NASDAQ	XOMA	Tue, May 1, 2001	3285.00	3450.00	3123.00	3405.00
2273	NASDAQ	XOMA	Mon, Apr 30, 2001	3426.00	3630.00	3345.00	3357.00
2272	NASDAQ	XOMA	Fri, Apr 27, 2001	3207.00	3423.00	3207.00	3402.00
2271	NASDAQ	XOMA	Thu, Apr 26, 2001	2856.00	3180.00	2850.00	3144.00
2270	NASDAQ	XOMA	Wed, Apr 25, 2001	2700.00	2865.00	2694.00	2853.00
2269	NASDAQ	XOMA	Tue, Apr 24, 2001	2406.00	2748.00	2400.00	2640.00
2268	NASDAQ	XOMA	Mon, Apr 23, 2001	2343.00	2388.00	2250.00	2388.00
2267	NASDAQ	XOMA	Fri, Apr 20, 2001	2358.00	2388.00	2247.00	2388.00
2266	NASDAQ	XOMA	Thu, Apr 19, 2001	2478.00	2586.00	2295.00	2358.00
2265	NASDAQ	XOMA	Wed, Apr 18, 2001	2160.00	2478.00	2130.00	2478.00
2264	NASDAQ	XOMA	Tue, Apr 17, 2001	2037.00	2145.00	2013.00	2112.00
2263	NASDAQ	XOMA	Mon, Apr 16, 2001	2100.00	2112.00	2010.00	2025.00
2262	NASDAQ	XOMA	Thu, Apr 12, 2001	2085.00	2100.00	2022.00	2064.00
2261	NASDAQ	XOMA	Wed, Apr 11, 2001	2025.00	2217.00	2025.00	2082.00
2260	NASDAQ	XOMA	Tue, Apr 10, 2001	1857.00	2085.00	1851.00	2019.00
2259	NASDAQ	XOMA	Mon, Apr 9, 2001	1716.00	1848.00	1707.00	1848.00
2258	NASDAQ	XOMA	Fri, Apr 6, 2001	1800.00	1893.75	1668.75	1678.13
2257	NASDAQ	XOMA	Thu, Apr 5, 2001	1800.00	1809.38	1725.00	1762.50
2256	NASDAQ	XOMA	Wed, Apr 4, 2001	1828.13	1837.50	1593.75	1668.75
2255	NASDAQ	XOMA	Tue, Apr 3, 2001	1959.38	2062.50	1781.25	1818.75
2254	NASDAQ	XOMA	Mon, Apr 2, 2001	2175.00	2184.38	2062.50	2062.50
2253	NASDAQ	XOMA	Fri, Mar 30, 2001	2137.50	2184.38	1893.75	2160.94
2252	NASDAQ	XOMA	Thu, Mar 29, 2001	2118.75	2231.25	2043.75	2081.25
2251	NASDAQ	XOMA	Wed, Mar 28, 2001	2160.94	2250.00	2118.75	2240.63
2250	NASDAQ	XOMA	Tue, Mar 27, 2001	2184.38	2259.38	2137.50	2146.88
2249	NASDAQ	XOMA	Mon, Mar 26, 2001	2156.25	2315.63	2100.00	2118.75
2248	NASDAQ	XOMA	Fri, Mar 23, 2001	1875.00	2175.00	1856.25	2137.50
2247	NASDAQ	XOMA	Thu, Mar 22, 2001	1950.00	1950.00	1809.38	1837.50
2246	NASDAQ	XOMA	Wed, Mar 21, 2001	1959.38	2006.25	1931.25	1950.00
2245	NASDAQ	XOMA	Tue, Mar 20, 2001	1978.13	2034.38	1940.63	1987.50
2244	NASDAQ	XOMA	Mon, Mar 19, 2001	2039.06	2081.25	1931.25	1950.00
2243	NASDAQ	XOMA	Fri, Mar 16, 2001	2100.00	2137.50	1950.00	2025.00
2242	NASDAQ	XOMA	Thu, Mar 15, 2001	2118.75	2175.00	2081.25	2081.25
2241	NASDAQ	XOMA	Wed, Mar 14, 2001	1987.50	2203.13	1987.50	2043.75
2240	NASDAQ	XOMA	Tue, Mar 13, 2001	2184.38	2203.13	2081.25	2193.75
2239	NASDAQ	XOMA	Mon, Mar 12, 2001	2268.75	2306.25	2100.00	2109.38
2238	NASDAQ	XOMA	Fri, Mar 9, 2001	2362.50	2400.00	2250.00	2334.38
2237	NASDAQ	XOMA	Thu, Mar 8, 2001	2503.13	2503.13	2362.50	2390.63
2236	NASDAQ	XOMA	Wed, Mar 7, 2001	2381.25	2568.75	2306.25	2475.00
2235	NASDAQ	XOMA	Tue, Mar 6, 2001	2615.63	2625.00	2100.00	2231.25
2234	NASDAQ	XOMA	Mon, Mar 5, 2001	2587.50	2690.63	2446.88	2493.75
2233	NASDAQ	XOMA	Fri, Mar 2, 2001	2137.50	2418.75	2118.75	2362.50
2232	NASDAQ	XOMA	Thu, Mar 1, 2001	2175.00	2212.50	2081.25	2184.38
2231	NASDAQ	XOMA	Wed, Feb 28, 2001	2437.50	2475.00	2118.75	2165.63
2230	NASDAQ	XOMA	Tue, Feb 27, 2001	2662.50	2756.25	2371.88	2437.50
2229	NASDAQ	XOMA	Mon, Feb 26, 2001	2428.13	2737.50	2418.75	2700.00
2228	NASDAQ	XOMA	Fri, Feb 23, 2001	2259.38	2409.38	2137.50	2371.88
2227	NASDAQ	XOMA	Thu, Feb 22, 2001	2587.50	2587.50	2250.00	2259.38
2226	NASDAQ	XOMA	Wed, Feb 21, 2001	2831.25	2850.00	2381.25	2587.50
2225	NASDAQ	XOMA	Tue, Feb 20, 2001	2906.25	3037.50	2850.00	2868.75
2224	NASDAQ	XOMA	Fri, Feb 16, 2001	3150.00	3187.50	2906.25	2953.13
2223	NASDAQ	XOMA	Thu, Feb 15, 2001	3093.75	3281.25	3075.00	3262.50
2222	NASDAQ	XOMA	Wed, Feb 14, 2001	3196.88	3206.25	3112.50	3140.63
2221	NASDAQ	XOMA	Tue, Feb 13, 2001	3543.75	3543.75	3075.00	3225.00
2220	NASDAQ	XOMA	Mon, Feb 12, 2001	3262.50	3562.50	3187.50	3468.75
2219	NASDAQ	XOMA	Fri, Feb 9, 2001	3262.50	3300.00	3187.50	3225.00
2218	NASDAQ	XOMA	Thu, Feb 8, 2001	3262.50	3356.25	3206.25	3281.25
2217	NASDAQ	XOMA	Wed, Feb 7, 2001	3300.00	3337.50	3187.50	3206.25
2216	NASDAQ	XOMA	Tue, Feb 6, 2001	3187.50	3375.00	3150.00	3337.50
2215	NASDAQ	XOMA	Mon, Feb 5, 2001	3384.38	3393.75	3243.75	3262.50
2214	NASDAQ	XOMA	Fri, Feb 2, 2001	3656.25	3750.00	3375.00	3412.50
2213	NASDAQ	XOMA	Thu, Feb 1, 2001	3412.50	3637.50	3375.00	3618.75
2212	NASDAQ	XOMA	Wed, Jan 31, 2001	3656.25	3731.25	3581.25	3656.25
2211	NASDAQ	XOMA	Tue, Jan 30, 2001	3806.25	3862.50	3562.50	3562.50
2210	NASDAQ	XOMA	Mon, Jan 29, 2001	3740.63	3825.00	3581.25	3731.25
2209	NASDAQ	XOMA	Fri, Jan 26, 2001	3768.75	3862.50	3562.50	3731.25
2208	NASDAQ	XOMA	Thu, Jan 25, 2001	4162.50	4162.50	3825.00	3881.25
2207	NASDAQ	XOMA	Wed, Jan 24, 2001	3975.00	4162.50	3881.25	4162.50
2206	NASDAQ	XOMA	Tue, Jan 23, 2001	3628.13	3956.25	3600.00	3881.25
2205	NASDAQ	XOMA	Mon, Jan 22, 2001	3712.50	3750.00	3637.50	3712.50
2204	NASDAQ	XOMA	Fri, Jan 19, 2001	3731.25	3806.25	3693.75	3768.75
2203	NASDAQ	XOMA	Thu, Jan 18, 2001	3393.75	3768.75	3375.00	3731.25
2202	NASDAQ	XOMA	Wed, Jan 17, 2001	3829.69	3862.50	3375.00	3375.00
2201	NASDAQ	XOMA	Tue, Jan 16, 2001	3356.25	3937.50	3356.25	3900.00
2200	NASDAQ	XOMA	Fri, Jan 12, 2001	3131.25	3318.75	3112.50	3262.50
2199	NASDAQ	XOMA	Thu, Jan 11, 2001	2728.13	3150.00	2728.13	3150.00
2198	NASDAQ	XOMA	Wed, Jan 10, 2001	2465.63	2878.13	2437.50	2878.13
2197	NASDAQ	XOMA	Tue, Jan 9, 2001	2371.88	2512.50	2362.50	2456.25
2196	NASDAQ	XOMA	Mon, Jan 8, 2001	2531.25	2568.75	2362.50	2390.63
2195	NASDAQ	XOMA	Fri, Jan 5, 2001	2793.75	2793.75	2550.00	2568.75
2194	NASDAQ	XOMA	Thu, Jan 4, 2001	2765.63	2925.00	2737.50	2775.00
2193	NASDAQ	XOMA	Wed, Jan 3, 2001	2550.00	2831.25	2409.38	2756.25
2192	NASDAQ	XOMA	Tue, Jan 2, 2001	2943.75	2943.75	2550.00	2625.00
2191	NASDAQ	XOMA	Fri, Dec 29, 2000	2821.88	3000.00	2812.50	2925.00
2190	NASDAQ	XOMA	Thu, Dec 28, 2000	2850.00	2981.25	2718.75	2793.75
2189	NASDAQ	XOMA	Wed, Dec 27, 2000	2854.69	3000.00	2812.50	2859.38
2188	NASDAQ	XOMA	Tue, Dec 26, 2000	2737.50	2850.00	2700.00	2850.00
2187	NASDAQ	XOMA	Fri, Dec 22, 2000	2554.69	2737.50	2512.50	2718.75
2186	NASDAQ	XOMA	Thu, Dec 21, 2000	2718.75	2887.50	2456.25	2493.75
2185	NASDAQ	XOMA	Wed, Dec 20, 2000	2953.13	2962.50	2737.50	2887.50
2184	NASDAQ	XOMA	Tue, Dec 19, 2000	3112.50	3375.00	3056.25	3093.75
2183	NASDAQ	XOMA	Mon, Dec 18, 2000	3356.25	3412.50	3075.00	3131.25
2182	NASDAQ	XOMA	Fri, Dec 15, 2000	3168.75	3281.25	3112.50	3281.25
2181	NASDAQ	XOMA	Thu, Dec 14, 2000	3271.88	3271.88	3075.00	3262.50
2180	NASDAQ	XOMA	Wed, Dec 13, 2000	3431.25	3562.50	3225.00	3225.00
2179	NASDAQ	XOMA	Tue, Dec 12, 2000	3600.00	3600.00	3375.00	3412.50
2178	NASDAQ	XOMA	Mon, Dec 11, 2000	3215.63	3651.56	3206.25	3543.75
2177	NASDAQ	XOMA	Fri, Dec 8, 2000	3112.50	3262.50	3037.50	3131.25
2176	NASDAQ	XOMA	Thu, Dec 7, 2000	3075.00	3093.75	2962.50	3037.50
2175	NASDAQ	XOMA	Wed, Dec 6, 2000	3356.25	3356.25	3075.00	3093.75
2174	NASDAQ	XOMA	Tue, Dec 5, 2000	3300.00	3375.00	3187.50	3356.25
2173	NASDAQ	XOMA	Mon, Dec 4, 2000	3281.25	3300.00	3168.75	3262.50
2172	NASDAQ	XOMA	Fri, Dec 1, 2000	2859.38	3431.25	2812.50	3243.75
2171	NASDAQ	XOMA	Thu, Nov 30, 2000	2775.00	2878.13	2700.00	2709.38
2170	NASDAQ	XOMA	Wed, Nov 29, 2000	3046.88	3056.25	2812.50	2840.63
2169	NASDAQ	XOMA	Tue, Nov 28, 2000	3187.50	3187.50	2981.25	3037.50
2168	NASDAQ	XOMA	Mon, Nov 27, 2000	3168.75	3281.25	3117.19	3225.00
2167	NASDAQ	XOMA	Fri, Nov 24, 2000	3056.25	3075.00	2868.75	2971.88
2166	NASDAQ	XOMA	Wed, Nov 22, 2000	2878.13	2887.50	2625.00	2775.00
2165	NASDAQ	XOMA	Tue, Nov 21, 2000	2892.19	3000.00	2831.25	2906.25
2164	NASDAQ	XOMA	Mon, Nov 20, 2000	2906.25	2906.25	2737.50	2775.00
2163	NASDAQ	XOMA	Fri, Nov 17, 2000	3037.50	3225.00	2887.50	2981.25
2162	NASDAQ	XOMA	Thu, Nov 16, 2000	3487.50	3600.00	3356.25	3375.00
2161	NASDAQ	XOMA	Wed, Nov 15, 2000	3600.00	3656.25	3468.75	3562.50
2160	NASDAQ	XOMA	Tue, Nov 14, 2000	3581.25	3750.00	3543.75	3618.75
2159	NASDAQ	XOMA	Mon, Nov 13, 2000	3750.00	3768.75	3000.00	3300.00
2158	NASDAQ	XOMA	Fri, Nov 10, 2000	4068.75	4143.75	4050.00	4106.25
2157	NASDAQ	XOMA	Thu, Nov 9, 2000	4275.00	4331.25	3975.00	4125.00
2156	NASDAQ	XOMA	Wed, Nov 8, 2000	4331.25	4575.00	4331.25	4350.00
2155	NASDAQ	XOMA	Tue, Nov 7, 2000	4500.00	4518.75	4293.75	4425.00
2154	NASDAQ	XOMA	Mon, Nov 6, 2000	4406.25	4575.00	4350.00	4537.50
2153	NASDAQ	XOMA	Fri, Nov 3, 2000	4425.00	4575.00	4350.00	4443.75
2152	NASDAQ	XOMA	Thu, Nov 2, 2000	3900.00	4518.75	3825.00	4443.75
2151	NASDAQ	XOMA	Wed, Nov 1, 2000	3768.75	3918.75	3693.75	3862.50
2150	NASDAQ	XOMA	Tue, Oct 31, 2000	3628.13	3675.00	3543.75	3656.25
2149	NASDAQ	XOMA	Mon, Oct 30, 2000	3487.50	3675.00	3468.75	3656.25
2148	NASDAQ	XOMA	Fri, Oct 27, 2000	3450.00	3543.75	3375.00	3506.25
2147	NASDAQ	XOMA	Thu, Oct 26, 2000	3581.25	3618.75	3262.50	3393.75
2146	NASDAQ	XOMA	Wed, Oct 25, 2000	3675.00	3675.00	3431.25	3543.75
2145	NASDAQ	XOMA	Tue, Oct 24, 2000	3618.75	3768.75	3525.00	3712.50
2144	NASDAQ	XOMA	Mon, Oct 23, 2000	3318.75	3506.25	3187.50	3468.75
2143	NASDAQ	XOMA	Fri, Oct 20, 2000	3337.50	3356.25	3112.50	3300.00
2142	NASDAQ	XOMA	Thu, Oct 19, 2000	3581.25	3581.25	3281.25	3337.50
2141	NASDAQ	XOMA	Wed, Oct 18, 2000	3370.31	3450.00	3225.00	3450.00
2140	NASDAQ	XOMA	Tue, Oct 17, 2000	3581.25	3600.00	3375.00	3506.25
2139	NASDAQ	XOMA	Mon, Oct 16, 2000	3187.50	3525.00	3187.50	3450.00
2138	NASDAQ	XOMA	Fri, Oct 13, 2000	2381.25	3150.00	2325.00	3150.00
2137	NASDAQ	XOMA	Thu, Oct 12, 2000	3140.63	3300.00	2850.00	2850.00
2136	NASDAQ	XOMA	Wed, Oct 11, 2000	3412.50	3450.00	3037.50	3150.00
2135	NASDAQ	XOMA	Tue, Oct 10, 2000	3375.00	3562.50	3300.00	3487.50
2134	NASDAQ	XOMA	Mon, Oct 9, 2000	3675.00	3731.25	3243.75	3412.50
2133	NASDAQ	XOMA	Fri, Oct 6, 2000	4068.75	4087.50	3750.00	3843.75
2132	NASDAQ	XOMA	Thu, Oct 5, 2000	3956.25	4293.75	3637.50	4143.75
2131	NASDAQ	XOMA	Wed, Oct 4, 2000	4237.50	4275.00	3937.50	3956.25
2130	NASDAQ	XOMA	Tue, Oct 3, 2000	4453.13	4481.25	4293.75	4331.25
2129	NASDAQ	XOMA	Mon, Oct 2, 2000	4350.00	4537.50	4218.75	4331.25
2128	NASDAQ	XOMA	Fri, Sep 29, 2000	3956.25	4425.00	3956.25	4331.25
2127	NASDAQ	XOMA	Thu, Sep 28, 2000	3787.50	4050.00	3750.00	4012.50
2126	NASDAQ	XOMA	Wed, Sep 27, 2000	3712.50	3900.00	3712.50	3825.00
2125	NASDAQ	XOMA	Tue, Sep 26, 2000	3675.00	3768.75	3600.00	3731.25
2124	NASDAQ	XOMA	Mon, Sep 25, 2000	3937.50	3937.50	3600.00	3675.00
2123	NASDAQ	XOMA	Fri, Sep 22, 2000	3225.00	3750.00	3187.50	3581.25
2122	NASDAQ	XOMA	Thu, Sep 21, 2000	3590.63	3675.00	3562.50	3581.25
2121	NASDAQ	XOMA	Wed, Sep 20, 2000	3459.38	3675.00	3450.00	3656.25
2120	NASDAQ	XOMA	Tue, Sep 19, 2000	3318.75	3543.75	3281.25	3450.00
2119	NASDAQ	XOMA	Mon, Sep 18, 2000	3750.00	3768.75	3243.75	3412.50
2118	NASDAQ	XOMA	Fri, Sep 15, 2000	3862.50	3900.00	3693.75	3750.00
2117	NASDAQ	XOMA	Thu, Sep 14, 2000	3581.25	3951.56	3581.25	3825.00
2116	NASDAQ	XOMA	Wed, Sep 13, 2000	3487.50	3562.50	3412.50	3562.50
2115	NASDAQ	XOMA	Tue, Sep 12, 2000	3300.00	3562.50	3281.25	3525.00
2114	NASDAQ	XOMA	Mon, Sep 11, 2000	3431.25	3487.50	3243.75	3300.00
2113	NASDAQ	XOMA	Fri, Sep 8, 2000	3281.25	3581.25	3262.50	3412.50
2112	NASDAQ	XOMA	Thu, Sep 7, 2000	3000.00	3506.25	2943.75	3450.00
2111	NASDAQ	XOMA	Wed, Sep 6, 2000	3271.88	3281.25	2925.00	3000.00
2110	NASDAQ	XOMA	Tue, Sep 5, 2000	3412.50	3412.50	3018.75	3281.25
2109	NASDAQ	XOMA	Fri, Sep 1, 2000	3712.50	3750.00	3375.00	3487.50
2108	NASDAQ	XOMA	Thu, Aug 31, 2000	3637.50	4312.50	3450.00	3637.50
2107	NASDAQ	XOMA	Wed, Aug 30, 2000	2943.75	3600.00	2868.75	3562.50
2106	NASDAQ	XOMA	Tue, Aug 29, 2000	3000.00	3075.00	2812.50	2962.50
2105	NASDAQ	XOMA	Mon, Aug 28, 2000	2446.88	3187.50	2437.50	3000.00
2104	NASDAQ	XOMA	Fri, Aug 25, 2000	2325.00	2390.63	2212.50	2343.75
2103	NASDAQ	XOMA	Thu, Aug 24, 2000	1931.25	2550.00	1931.25	2390.63
2102	NASDAQ	XOMA	Wed, Aug 23, 2000	1865.63	2015.63	1856.25	1921.88
2101	NASDAQ	XOMA	Tue, Aug 22, 2000	1846.88	1893.75	1837.50	1856.25
2100	NASDAQ	XOMA	Mon, Aug 21, 2000	1837.50	1893.75	1837.50	1875.00
2099	NASDAQ	XOMA	Fri, Aug 18, 2000	1856.25	1893.75	1818.75	1837.50
2098	NASDAQ	XOMA	Thu, Aug 17, 2000	1846.88	1912.50	1846.88	1865.63
2097	NASDAQ	XOMA	Wed, Aug 16, 2000	1912.50	1950.00	1837.50	1837.50
2096	NASDAQ	XOMA	Tue, Aug 15, 2000	1837.50	2025.00	1837.50	1921.88
2095	NASDAQ	XOMA	Mon, Aug 14, 2000	1875.00	1931.25	1818.75	1818.75
2094	NASDAQ	XOMA	Fri, Aug 11, 2000	1889.06	1912.50	1865.63	1912.50
2093	NASDAQ	XOMA	Thu, Aug 10, 2000	1968.75	1978.13	1875.00	1875.00
2092	NASDAQ	XOMA	Wed, Aug 9, 2000	1837.50	1973.44	1818.75	1950.00
2091	NASDAQ	XOMA	Tue, Aug 8, 2000	1856.25	1875.00	1809.38	1828.13
2090	NASDAQ	XOMA	Mon, Aug 7, 2000	1856.25	1893.75	1818.75	1875.00
2089	NASDAQ	XOMA	Fri, Aug 4, 2000	1884.38	2025.00	1837.50	1837.50
2088	NASDAQ	XOMA	Thu, Aug 3, 2000	1884.38	1968.75	1800.00	1931.25
2087	NASDAQ	XOMA	Wed, Aug 2, 2000	2043.75	2081.25	1893.75	1893.75
2086	NASDAQ	XOMA	Tue, Aug 1, 2000	1856.25	2100.00	1800.00	2100.00
2085	NASDAQ	XOMA	Mon, Jul 31, 2000	1678.13	1912.50	1678.13	1837.50
2084	NASDAQ	XOMA	Fri, Jul 28, 2000	1818.75	1828.13	1687.50	1687.50
2083	NASDAQ	XOMA	Thu, Jul 27, 2000	1940.63	1978.13	1725.00	1800.00
2082	NASDAQ	XOMA	Wed, Jul 26, 2000	1968.75	2025.00	1912.50	1940.63
2081	NASDAQ	XOMA	Tue, Jul 25, 2000	2062.50	2090.63	1950.00	1950.00
2080	NASDAQ	XOMA	Mon, Jul 24, 2000	2090.63	2240.63	1968.75	2006.25
2079	NASDAQ	XOMA	Fri, Jul 21, 2000	2025.00	2081.25	2006.25	2034.38
2078	NASDAQ	XOMA	Thu, Jul 20, 2000	1987.50	2100.00	1968.75	2015.63
2077	NASDAQ	XOMA	Wed, Jul 19, 2000	2090.63	2100.00	1931.25	1950.00
2076	NASDAQ	XOMA	Tue, Jul 18, 2000	2081.25	2156.25	2006.25	2090.63
2075	NASDAQ	XOMA	Mon, Jul 17, 2000	1996.88	2175.00	1950.00	2081.25
2074	NASDAQ	XOMA	Fri, Jul 14, 2000	2090.63	2175.00	1893.75	1950.00
2073	NASDAQ	XOMA	Thu, Jul 13, 2000	2142.19	2212.50	1968.75	2100.00
2072	NASDAQ	XOMA	Wed, Jul 12, 2000	2259.38	2437.50	2109.38	2193.75
2071	NASDAQ	XOMA	Tue, Jul 11, 2000	1537.50	2240.63	1490.63	2090.63
2070	NASDAQ	XOMA	Mon, Jul 10, 2000	1312.50	1317.19	1200.00	1275.00
2069	NASDAQ	XOMA	Fri, Jul 7, 2000	1260.94	1265.63	1200.00	1209.38
2068	NASDAQ	XOMA	Thu, Jul 6, 2000	1246.88	1293.75	1200.00	1228.13
2067	NASDAQ	XOMA	Wed, Jul 5, 2000	1293.75	1331.25	1200.00	1246.88
2066	NASDAQ	XOMA	Mon, Jul 3, 2000	1284.38	1331.25	1275.00	1284.38
2065	NASDAQ	XOMA	Fri, Jun 30, 2000	1340.63	1340.63	1275.00	1284.38
2064	NASDAQ	XOMA	Thu, Jun 29, 2000	1331.25	1331.25	1237.50	1303.13
2063	NASDAQ	XOMA	Wed, Jun 28, 2000	1312.50	1368.75	1275.00	1368.75
2062	NASDAQ	XOMA	Tue, Jun 27, 2000	1350.00	1368.75	1275.00	1284.38
2061	NASDAQ	XOMA	Mon, Jun 26, 2000	1293.75	1387.50	1275.00	1359.38
2060	NASDAQ	XOMA	Fri, Jun 23, 2000	1293.75	1340.63	1218.75	1293.75
2059	NASDAQ	XOMA	Thu, Jun 22, 2000	1331.25	1340.63	1237.50	1237.50
2058	NASDAQ	XOMA	Wed, Jun 21, 2000	1481.25	1481.25	1321.88	1350.00
2057	NASDAQ	XOMA	Tue, Jun 20, 2000	1509.38	1537.50	1387.50	1453.13
2056	NASDAQ	XOMA	Mon, Jun 19, 2000	1406.25	1556.25	1331.25	1528.13
2055	NASDAQ	XOMA	Fri, Jun 16, 2000	1364.06	1406.25	1303.13	1387.50
2054	NASDAQ	XOMA	Thu, Jun 15, 2000	1396.88	1406.25	1350.00	1359.38
2053	NASDAQ	XOMA	Wed, Jun 14, 2000	1518.75	1565.63	1237.50	1415.63
2052	NASDAQ	XOMA	Tue, Jun 13, 2000	1542.19	1575.00	1462.50	1509.38
2051	NASDAQ	XOMA	Mon, Jun 12, 2000	1725.00	1762.50	1518.75	1556.25
2050	NASDAQ	XOMA	Fri, Jun 9, 2000	1621.88	1725.00	1621.88	1668.75
2049	NASDAQ	XOMA	Thu, Jun 8, 2000	1753.13	1818.75	1593.75	1612.50
2048	NASDAQ	XOMA	Wed, Jun 7, 2000	1706.25	1912.50	1650.00	1781.25
2047	NASDAQ	XOMA	Tue, Jun 6, 2000	1293.75	1612.50	1293.75	1612.50
2046	NASDAQ	XOMA	Mon, Jun 5, 2000	1200.00	1256.25	1200.00	1256.25
2045	NASDAQ	XOMA	Fri, Jun 2, 2000	1115.63	1246.88	1068.75	1237.50
2044	NASDAQ	XOMA	Thu, Jun 1, 2000	1021.88	1050.00	993.75	1012.50
2043	NASDAQ	XOMA	Wed, May 31, 2000	1087.50	1106.25	956.25	956.25
2042	NASDAQ	XOMA	Tue, May 30, 2000	1064.06	1087.50	984.38	1026.56
2041	NASDAQ	XOMA	Fri, May 26, 2000	1026.56	1050.00	937.50	984.38
2040	NASDAQ	XOMA	Thu, May 25, 2000	1031.25	1125.00	975.00	1012.50
2039	NASDAQ	XOMA	Wed, May 24, 2000	1087.50	1087.50	965.63	1012.50
2038	NASDAQ	XOMA	Tue, May 23, 2000	1106.25	1153.13	1050.00	1050.00
2037	NASDAQ	XOMA	Mon, May 22, 2000	1162.50	1181.25	1050.00	1087.50
2036	NASDAQ	XOMA	Fri, May 19, 2000	1162.50	1181.25	1143.75	1153.13
2035	NASDAQ	XOMA	Thu, May 18, 2000	1200.00	1218.75	1162.50	1171.88
2034	NASDAQ	XOMA	Wed, May 17, 2000	1242.19	1246.88	1200.00	1200.00
2033	NASDAQ	XOMA	Tue, May 16, 2000	1256.25	1275.00	1181.25	1246.88
2032	NASDAQ	XOMA	Mon, May 15, 2000	1275.00	1275.00	1200.00	1218.75
2031	NASDAQ	XOMA	Fri, May 12, 2000	1190.63	1237.50	1162.50	1218.75
2030	NASDAQ	XOMA	Thu, May 11, 2000	1246.88	1275.00	1162.50	1171.88
2029	NASDAQ	XOMA	Wed, May 10, 2000	1312.50	1331.25	1200.00	1200.00
2028	NASDAQ	XOMA	Tue, May 9, 2000	1448.44	1462.50	1256.25	1293.75
2027	NASDAQ	XOMA	Mon, May 8, 2000	1396.88	1396.88	1293.75	1312.50
2026	NASDAQ	XOMA	Fri, May 5, 2000	1312.50	1490.63	1293.75	1425.00
2025	NASDAQ	XOMA	Thu, May 4, 2000	1312.50	1368.75	1256.25	1312.50
2024	NASDAQ	XOMA	Wed, May 3, 2000	1350.00	1359.38	1237.50	1256.25
2023	NASDAQ	XOMA	Tue, May 2, 2000	1293.75	1368.75	1200.00	1331.25
2022	NASDAQ	XOMA	Mon, May 1, 2000	1195.31	1368.75	1190.63	1275.00
2021	NASDAQ	XOMA	Fri, Apr 28, 2000	1068.75	1246.88	1031.25	1218.75
2020	NASDAQ	XOMA	Thu, Apr 27, 2000	1068.75	1087.50	1050.00	1068.75
2019	NASDAQ	XOMA	Wed, Apr 26, 2000	1134.38	1181.25	1087.50	1143.75
2018	NASDAQ	XOMA	Tue, Apr 25, 2000	1068.75	1237.50	975.00	1209.38
2017	NASDAQ	XOMA	Mon, Apr 24, 2000	1725.00	1743.75	1575.00	1612.50
2016	NASDAQ	XOMA	Thu, Apr 20, 2000	2043.75	2062.50	1706.25	1743.75
2015	NASDAQ	XOMA	Wed, Apr 19, 2000	2100.00	2193.75	1912.50	1987.50
2014	NASDAQ	XOMA	Tue, Apr 18, 2000	1725.00	2100.00	1725.00	2100.00
2013	NASDAQ	XOMA	Mon, Apr 17, 2000	1528.13	1940.63	1500.00	1687.50
2012	NASDAQ	XOMA	Fri, Apr 14, 2000	1968.75	2025.00	1706.25	1725.00
2011	NASDAQ	XOMA	Thu, Apr 13, 2000	2109.38	2240.63	1875.00	2025.00
2010	NASDAQ	XOMA	Wed, Apr 12, 2000	2362.50	2362.50	1837.50	1950.00
2009	NASDAQ	XOMA	Tue, Apr 11, 2000	2390.63	2400.00	2100.00	2353.13
2008	NASDAQ	XOMA	Mon, Apr 10, 2000	2835.94	2850.00	2381.25	2418.75
2007	NASDAQ	XOMA	Fri, Apr 7, 2000	2662.50	3037.50	2493.75	2812.50
2006	NASDAQ	XOMA	Thu, Apr 6, 2000	2175.00	2437.50	2137.50	2400.00
2005	NASDAQ	XOMA	Wed, Apr 5, 2000	1950.00	2175.00	1725.00	2025.00
2004	NASDAQ	XOMA	Tue, Apr 4, 2000	2156.25	2175.00	1715.63	1968.75
2003	NASDAQ	XOMA	Mon, Apr 3, 2000	2325.00	2362.50	2100.00	2100.00
2002	NASDAQ	XOMA	Fri, Mar 31, 2000	2240.63	2325.00	2137.50	2325.00
2001	NASDAQ	XOMA	Thu, Mar 30, 2000	2343.75	2437.50	2137.50	2175.00
2000	NASDAQ	XOMA	Wed, Mar 29, 2000	2634.38	2676.56	2287.50	2343.75
1999	NASDAQ	XOMA	Tue, Mar 28, 2000	2737.50	2737.50	2568.75	2625.00
1998	NASDAQ	XOMA	Mon, Mar 27, 2000	2681.25	2840.63	2643.75	2718.75
1997	NASDAQ	XOMA	Fri, Mar 24, 2000	3112.50	3112.50	2700.00	2718.75
1996	NASDAQ	XOMA	Thu, Mar 23, 2000	3000.00	3187.50	2906.25	3075.00
1995	NASDAQ	XOMA	Wed, Mar 22, 2000	2521.88	2962.50	2493.75	2925.00
1994	NASDAQ	XOMA	Tue, Mar 21, 2000	2634.38	2662.50	2250.00	2531.25
1993	NASDAQ	XOMA	Mon, Mar 20, 2000	3093.75	3150.00	2456.25	2700.00
1992	NASDAQ	XOMA	Fri, Mar 17, 2000	3037.50	3168.75	2943.75	3037.50
1991	NASDAQ	XOMA	Thu, Mar 16, 2000	3075.00	3187.50	2775.00	3000.00
1990	NASDAQ	XOMA	Wed, Mar 15, 2000	2981.25	3206.25	2775.00	2775.00
1989	NASDAQ	XOMA	Tue, Mar 14, 2000	3300.00	3562.50	2887.50	2906.25
1988	NASDAQ	XOMA	Mon, Mar 13, 2000	3225.00	3600.00	2925.00	3225.00
1987	NASDAQ	XOMA	Fri, Mar 10, 2000	3750.00	3825.00	3318.75	3675.00
1986	NASDAQ	XOMA	Thu, Mar 9, 2000	4181.25	4200.00	3750.00	3787.50
1985	NASDAQ	XOMA	Wed, Mar 8, 2000	3993.75	4256.25	3750.00	4050.00
1984	NASDAQ	XOMA	Tue, Mar 7, 2000	4743.75	4800.00	3825.00	3825.00
1983	NASDAQ	XOMA	Mon, Mar 6, 2000	4087.50	4725.00	4050.00	4443.75
1982	NASDAQ	XOMA	Fri, Mar 3, 2000	3656.25	4162.50	3600.00	3956.25
1981	NASDAQ	XOMA	Thu, Mar 2, 2000	3112.50	3487.50	3112.50	3337.50
1980	NASDAQ	XOMA	Wed, Mar 1, 2000	2793.75	3112.50	2793.75	3000.00
1979	NASDAQ	XOMA	Tue, Feb 29, 2000	2643.75	2812.50	2606.25	2775.00
1978	NASDAQ	XOMA	Mon, Feb 28, 2000	2718.75	2765.63	2475.00	2587.50
1977	NASDAQ	XOMA	Fri, Feb 25, 2000	2756.25	2925.00	2700.00	2737.50
1976	NASDAQ	XOMA	Thu, Feb 24, 2000	2981.25	3150.00	2718.75	2756.25
1975	NASDAQ	XOMA	Wed, Feb 23, 2000	2700.00	3075.00	2681.25	2925.00
1974	NASDAQ	XOMA	Tue, Feb 22, 2000	2475.00	2878.13	2381.25	2681.25
1973	NASDAQ	XOMA	Fri, Feb 18, 2000	3618.75	3750.00	2850.00	3187.50
1972	NASDAQ	XOMA	Thu, Feb 17, 2000	2906.25	3712.50	2850.00	3600.00
1971	NASDAQ	XOMA	Wed, Feb 16, 2000	2700.00	2850.00	2662.50	2812.50
1970	NASDAQ	XOMA	Tue, Feb 15, 2000	2250.00	2756.25	2212.50	2596.88
1969	NASDAQ	XOMA	Mon, Feb 14, 2000	2203.13	2306.25	2137.50	2287.50
1968	NASDAQ	XOMA	Fri, Feb 11, 2000	2240.63	2240.63	2062.50	2100.00
1967	NASDAQ	XOMA	Thu, Feb 10, 2000	1931.25	2245.31	1631.25	2231.25
1966	NASDAQ	XOMA	Wed, Feb 9, 2000	2025.00	2090.63	1837.50	1921.88
1965	NASDAQ	XOMA	Tue, Feb 8, 2000	1935.94	2137.50	1865.63	2081.25
1964	NASDAQ	XOMA	Mon, Feb 7, 2000	1631.25	1950.00	1631.25	1912.50
1963	NASDAQ	XOMA	Fri, Feb 4, 2000	1560.94	1584.38	1500.00	1575.00
1962	NASDAQ	XOMA	Thu, Feb 3, 2000	1631.25	1650.00	1556.25	1575.00
1961	NASDAQ	XOMA	Wed, Feb 2, 2000	1725.00	1725.00	1575.00	1612.50
1960	NASDAQ	XOMA	Tue, Feb 1, 2000	1687.50	1743.75	1593.75	1725.00
1959	NASDAQ	XOMA	Mon, Jan 31, 2000	1767.19	1800.00	1500.00	1659.38
1958	NASDAQ	XOMA	Fri, Jan 28, 2000	1781.25	1856.25	1725.00	1743.75
1957	NASDAQ	XOMA	Thu, Jan 27, 2000	2025.00	2025.00	1725.00	1781.25
1956	NASDAQ	XOMA	Wed, Jan 26, 2000	2207.81	2250.00	1968.75	2006.25
1955	NASDAQ	XOMA	Tue, Jan 25, 2000	2175.00	2418.75	1875.00	2137.50
1954	NASDAQ	XOMA	Mon, Jan 24, 2000	1706.25	1818.75	1650.00	1687.50
1953	NASDAQ	XOMA	Fri, Jan 21, 2000	1575.00	1631.25	1350.00	1593.75
1952	NASDAQ	XOMA	Thu, Jan 20, 2000	1875.00	2006.25	1406.25	1631.25
1951	NASDAQ	XOMA	Wed, Jan 19, 2000	1406.25	1800.00	1350.00	1800.00
1950	NASDAQ	XOMA	Tue, Jan 18, 2000	1350.00	1462.50	1256.25	1331.25
1949	NASDAQ	XOMA	Fri, Jan 14, 2000	1068.75	1350.00	1059.38	1218.75
1948	NASDAQ	XOMA	Thu, Jan 13, 2000	1040.63	1068.75	1031.25	1050.00
1947	NASDAQ	XOMA	Wed, Jan 12, 2000	984.38	1059.38	975.00	993.75
1946	NASDAQ	XOMA	Tue, Jan 11, 2000	900.00	1087.50	890.63	937.50
1945	NASDAQ	XOMA	Mon, Jan 10, 2000	881.25	900.00	825.00	881.25
1944	NASDAQ	XOMA	Fri, Jan 7, 2000	890.63	900.00	834.38	843.75
1943	NASDAQ	XOMA	Thu, Jan 6, 2000	881.25	900.00	843.75	881.25
1942	NASDAQ	XOMA	Wed, Jan 5, 2000	825.00	871.88	825.00	871.88
1941	NASDAQ	XOMA	Tue, Jan 4, 2000	890.63	918.75	862.50	871.88
1940	NASDAQ	XOMA	Mon, Jan 3, 2000	909.38	918.75	862.50	890.63
1939	NASDAQ	XOMA	Fri, Dec 31, 1999	900.00	918.75	890.63	900.00
1938	NASDAQ	XOMA	Thu, Dec 30, 1999	909.38	928.13	890.63	890.63
1937	NASDAQ	XOMA	Wed, Dec 29, 1999	881.25	928.13	881.25	900.00
1936	NASDAQ	XOMA	Tue, Dec 28, 1999	862.50	900.00	843.75	853.13
1935	NASDAQ	XOMA	Mon, Dec 27, 1999	937.50	993.75	843.75	871.88
1934	NASDAQ	XOMA	Thu, Dec 23, 1999	1050.00	1059.38	890.63	937.50
1933	NASDAQ	XOMA	Wed, Dec 22, 1999	1040.63	1068.75	975.00	1003.13
1932	NASDAQ	XOMA	Tue, Dec 21, 1999	843.75	965.63	843.75	937.50
1931	NASDAQ	XOMA	Mon, Dec 20, 1999	825.00	900.00	778.13	825.00
1930	NASDAQ	XOMA	Fri, Dec 17, 1999	806.25	843.75	787.50	806.25
1929	NASDAQ	XOMA	Thu, Dec 16, 1999	825.00	834.38	778.13	806.25
1928	NASDAQ	XOMA	Wed, Dec 15, 1999	796.88	862.50	787.50	806.25
1927	NASDAQ	XOMA	Tue, Dec 14, 1999	825.00	862.50	796.88	796.88
1926	NASDAQ	XOMA	Mon, Dec 13, 1999	787.50	843.75	768.75	843.75
1925	NASDAQ	XOMA	Fri, Dec 10, 1999	820.31	825.00	768.75	787.50
1924	NASDAQ	XOMA	Thu, Dec 9, 1999	796.88	825.00	768.75	787.50
1923	NASDAQ	XOMA	Wed, Dec 8, 1999	815.63	825.00	787.50	787.50
1922	NASDAQ	XOMA	Tue, Dec 7, 1999	834.38	834.38	768.75	815.63
1921	NASDAQ	XOMA	Mon, Dec 6, 1999	853.13	853.13	806.25	815.63
1920	NASDAQ	XOMA	Fri, Dec 3, 1999	862.50	862.50	787.50	825.00
1919	NASDAQ	XOMA	Thu, Dec 2, 1999	806.25	843.75	750.00	843.75
1918	NASDAQ	XOMA	Wed, Dec 1, 1999	881.25	881.25	787.50	787.50
1917	NASDAQ	XOMA	Tue, Nov 30, 1999	834.38	900.00	768.75	900.00
1916	NASDAQ	XOMA	Mon, Nov 29, 1999	871.88	881.25	825.00	834.38
1915	NASDAQ	XOMA	Fri, Nov 26, 1999	900.00	900.00	862.50	871.88
1914	NASDAQ	XOMA	Wed, Nov 24, 1999	871.88	918.75	862.50	890.63
1913	NASDAQ	XOMA	Tue, Nov 23, 1999	914.06	928.13	853.13	862.50
1912	NASDAQ	XOMA	Mon, Nov 22, 1999	900.00	937.50	871.88	918.75
1911	NASDAQ	XOMA	Fri, Nov 19, 1999	984.38	1012.50	881.25	890.63
1910	NASDAQ	XOMA	Thu, Nov 18, 1999	1068.75	1106.25	928.13	956.25
1909	NASDAQ	XOMA	Wed, Nov 17, 1999	1078.13	1125.00	1050.00	1059.38
1908	NASDAQ	XOMA	Tue, Nov 16, 1999	1012.50	1050.00	993.75	1031.25
1907	NASDAQ	XOMA	Mon, Nov 15, 1999	928.13	993.75	928.13	956.25
1906	NASDAQ	XOMA	Fri, Nov 12, 1999	890.63	918.75	853.13	900.00
1905	NASDAQ	XOMA	Thu, Nov 11, 1999	825.00	900.00	815.63	890.63
1904	NASDAQ	XOMA	Wed, Nov 10, 1999	834.38	853.13	806.25	825.00
1903	NASDAQ	XOMA	Tue, Nov 9, 1999	825.00	862.50	796.88	834.38
1902	NASDAQ	XOMA	Mon, Nov 8, 1999	801.56	825.00	787.50	815.63
1901	NASDAQ	XOMA	Fri, Nov 5, 1999	787.50	815.63	750.00	796.88
1900	NASDAQ	XOMA	Thu, Nov 4, 1999	806.25	825.00	750.00	796.88
1899	NASDAQ	XOMA	Wed, Nov 3, 1999	801.56	825.00	787.50	796.88
1898	NASDAQ	XOMA	Tue, Nov 2, 1999	796.88	825.00	787.50	806.25
1897	NASDAQ	XOMA	Mon, Nov 1, 1999	792.19	862.50	750.00	787.50
1896	NASDAQ	XOMA	Fri, Oct 29, 1999	834.38	843.75	750.00	750.00
1895	NASDAQ	XOMA	Thu, Oct 28, 1999	787.50	806.25	750.00	768.75
1894	NASDAQ	XOMA	Wed, Oct 27, 1999	787.50	806.25	731.25	750.00
1893	NASDAQ	XOMA	Tue, Oct 26, 1999	843.75	862.50	684.38	740.63
1892	NASDAQ	XOMA	Mon, Oct 25, 1999	618.75	825.00	609.38	825.00
1891	NASDAQ	XOMA	Fri, Oct 22, 1999	609.38	637.50	600.00	618.75
1890	NASDAQ	XOMA	Thu, Oct 21, 1999	637.50	646.88	600.00	618.75
1889	NASDAQ	XOMA	Wed, Oct 20, 1999	679.69	684.38	628.13	628.13
1888	NASDAQ	XOMA	Tue, Oct 19, 1999	665.63	684.38	637.50	684.38
1887	NASDAQ	XOMA	Mon, Oct 18, 1999	712.50	731.25	637.50	665.63
1886	NASDAQ	XOMA	Fri, Oct 15, 1999	684.38	750.00	684.38	712.50
1885	NASDAQ	XOMA	Thu, Oct 14, 1999	712.50	750.00	712.50	740.63
1884	NASDAQ	XOMA	Wed, Oct 13, 1999	712.50	750.00	703.13	721.88
1883	NASDAQ	XOMA	Tue, Oct 12, 1999	768.75	768.75	712.50	712.50
1882	NASDAQ	XOMA	Mon, Oct 11, 1999	759.38	787.50	712.50	750.00
1881	NASDAQ	XOMA	Fri, Oct 8, 1999	750.00	759.38	703.13	731.25
1880	NASDAQ	XOMA	Thu, Oct 7, 1999	759.38	759.38	721.88	750.00
1879	NASDAQ	XOMA	Wed, Oct 6, 1999	768.75	768.75	731.25	750.00
1878	NASDAQ	XOMA	Tue, Oct 5, 1999	787.50	806.25	721.88	750.00
1877	NASDAQ	XOMA	Mon, Oct 4, 1999	806.25	815.63	750.00	750.00
1876	NASDAQ	XOMA	Fri, Oct 1, 1999	909.38	918.75	778.13	825.00
1875	NASDAQ	XOMA	Thu, Sep 30, 1999	881.25	975.00	843.75	881.25
1874	NASDAQ	XOMA	Wed, Sep 29, 1999	750.00	843.75	731.25	806.25
1873	NASDAQ	XOMA	Tue, Sep 28, 1999	684.38	787.50	675.00	721.88
1872	NASDAQ	XOMA	Mon, Sep 27, 1999	1312.50	1312.50	609.38	684.38
1871	NASDAQ	XOMA	Fri, Sep 24, 1999	1593.75	1612.50	1481.25	1481.25
1870	NASDAQ	XOMA	Thu, Sep 23, 1999	1565.63	1621.88	1546.88	1565.63
1869	NASDAQ	XOMA	Wed, Sep 22, 1999	1546.88	1575.00	1518.75	1565.63
1868	NASDAQ	XOMA	Tue, Sep 21, 1999	1593.75	1612.50	1518.75	1537.50
1867	NASDAQ	XOMA	Mon, Sep 20, 1999	1650.00	1650.00	1575.00	1593.75
1866	NASDAQ	XOMA	Fri, Sep 17, 1999	1518.75	1650.00	1518.75	1650.00
1865	NASDAQ	XOMA	Thu, Sep 16, 1999	1603.13	1612.50	1518.75	1537.50
1864	NASDAQ	XOMA	Wed, Sep 15, 1999	1603.13	1640.63	1575.00	1593.75
1863	NASDAQ	XOMA	Tue, Sep 14, 1999	1537.50	1631.25	1518.75	1556.25
1862	NASDAQ	XOMA	Mon, Sep 13, 1999	1481.25	1537.50	1462.50	1500.00
1861	NASDAQ	XOMA	Fri, Sep 10, 1999	1509.38	1518.75	1462.50	1490.63
1860	NASDAQ	XOMA	Thu, Sep 9, 1999	1518.75	1518.75	1443.75	1518.75
1859	NASDAQ	XOMA	Wed, Sep 8, 1999	1514.06	1537.50	1425.00	1443.75
1858	NASDAQ	XOMA	Tue, Sep 7, 1999	1556.25	1575.00	1481.25	1537.50
1857	NASDAQ	XOMA	Fri, Sep 3, 1999	1481.25	1556.25	1462.50	1546.88
1856	NASDAQ	XOMA	Thu, Sep 2, 1999	1462.50	1537.50	1406.25	1462.50
1855	NASDAQ	XOMA	Wed, Sep 1, 1999	1359.38	1481.25	1359.38	1462.50
1854	NASDAQ	XOMA	Tue, Aug 31, 1999	1387.50	1406.25	1350.00	1368.75
1853	NASDAQ	XOMA	Mon, Aug 30, 1999	1500.00	1500.00	1368.75	1378.13
1852	NASDAQ	XOMA	Fri, Aug 27, 1999	1471.88	1518.75	1443.75	1500.00
1851	NASDAQ	XOMA	Thu, Aug 26, 1999	1500.00	1509.38	1443.75	1481.25
1850	NASDAQ	XOMA	Wed, Aug 25, 1999	1546.88	1575.00	1500.00	1509.38
1849	NASDAQ	XOMA	Tue, Aug 24, 1999	1659.38	1668.75	1575.00	1575.00
1848	NASDAQ	XOMA	Mon, Aug 23, 1999	1668.75	1687.50	1575.00	1650.00
1847	NASDAQ	XOMA	Fri, Aug 20, 1999	1668.75	1687.50	1584.38	1687.50
1846	NASDAQ	XOMA	Thu, Aug 19, 1999	1406.25	1650.00	1396.88	1593.75
1845	NASDAQ	XOMA	Wed, Aug 18, 1999	1453.13	1481.25	1359.38	1406.25
1844	NASDAQ	XOMA	Tue, Aug 17, 1999	1303.13	1725.00	1293.75	1462.50
1843	NASDAQ	XOMA	Mon, Aug 16, 1999	2184.38	2362.50	2025.00	2287.50
1842	NASDAQ	XOMA	Fri, Aug 13, 1999	2025.00	2062.50	1959.38	2025.00
1841	NASDAQ	XOMA	Thu, Aug 12, 1999	2118.75	2175.00	1912.50	1912.50
1840	NASDAQ	XOMA	Wed, Aug 11, 1999	2175.00	2175.00	2118.75	2128.13
1839	NASDAQ	XOMA	Tue, Aug 10, 1999	2212.50	2212.50	2118.75	2118.75
1838	NASDAQ	XOMA	Mon, Aug 9, 1999	2268.75	2306.25	2156.25	2212.50
1837	NASDAQ	XOMA	Fri, Aug 6, 1999	2100.00	2287.50	2062.50	2231.25
1836	NASDAQ	XOMA	Thu, Aug 5, 1999	2081.25	2231.25	1950.00	2221.88
1835	NASDAQ	XOMA	Wed, Aug 4, 1999	2259.38	2287.50	2137.50	2137.50
1834	NASDAQ	XOMA	Tue, Aug 3, 1999	2343.75	2400.00	2212.50	2250.00
1833	NASDAQ	XOMA	Mon, Aug 2, 1999	2100.00	2325.00	2081.25	2250.00
1832	NASDAQ	XOMA	Fri, Jul 30, 1999	1968.75	2100.00	1950.00	2100.00
1831	NASDAQ	XOMA	Thu, Jul 29, 1999	2043.75	2081.25	1931.25	1959.38
1830	NASDAQ	XOMA	Wed, Jul 28, 1999	1818.75	2071.88	1818.75	2043.75
1829	NASDAQ	XOMA	Tue, Jul 27, 1999	1987.50	1987.50	1818.75	1921.88
1828	NASDAQ	XOMA	Mon, Jul 26, 1999	2043.75	2071.88	1950.00	1959.38
1827	NASDAQ	XOMA	Fri, Jul 23, 1999	2053.13	2165.63	2025.00	2043.75
1826	NASDAQ	XOMA	Thu, Jul 22, 1999	2081.25	2100.00	2025.00	2034.38
1825	NASDAQ	XOMA	Wed, Jul 21, 1999	2109.38	2118.75	2025.00	2071.88
1824	NASDAQ	XOMA	Tue, Jul 20, 1999	2193.75	2212.50	2100.00	2109.38
1823	NASDAQ	XOMA	Mon, Jul 19, 1999	2175.00	2268.75	2156.25	2193.75
1822	NASDAQ	XOMA	Fri, Jul 16, 1999	2118.75	2175.00	2025.00	2137.50
1821	NASDAQ	XOMA	Thu, Jul 15, 1999	2193.75	2212.50	2100.00	2128.13
1820	NASDAQ	XOMA	Wed, Jul 14, 1999	2212.50	2381.25	2137.50	2203.13
1819	NASDAQ	XOMA	Tue, Jul 13, 1999	2250.00	2268.75	2175.00	2250.00
1818	NASDAQ	XOMA	Mon, Jul 12, 1999	2231.25	2268.75	2175.00	2268.75
1817	NASDAQ	XOMA	Fri, Jul 9, 1999	2400.00	2400.00	2100.00	2175.00
1816	NASDAQ	XOMA	Thu, Jul 8, 1999	1959.38	2362.50	1940.63	2353.13
1815	NASDAQ	XOMA	Wed, Jul 7, 1999	1856.25	1950.00	1846.88	1940.63
1814	NASDAQ	XOMA	Tue, Jul 6, 1999	1800.00	1875.00	1771.88	1837.50
1813	NASDAQ	XOMA	Fri, Jul 2, 1999	1781.25	1875.00	1762.50	1818.75
1812	NASDAQ	XOMA	Thu, Jul 1, 1999	1837.50	1837.50	1743.75	1790.63
1811	NASDAQ	XOMA	Wed, Jun 30, 1999	1837.50	1940.63	1800.00	1818.75
1810	NASDAQ	XOMA	Tue, Jun 29, 1999	1800.00	1856.25	1762.50	1856.25
1809	NASDAQ	XOMA	Mon, Jun 28, 1999	1659.38	1875.00	1659.38	1790.63
1808	NASDAQ	XOMA	Fri, Jun 25, 1999	1687.50	1725.00	1593.75	1612.50
1807	NASDAQ	XOMA	Thu, Jun 24, 1999	1743.75	1781.25	1650.00	1668.75
1806	NASDAQ	XOMA	Wed, Jun 23, 1999	1790.63	1800.00	1687.50	1725.00
1805	NASDAQ	XOMA	Tue, Jun 22, 1999	1931.25	1968.75	1743.75	1762.50
1804	NASDAQ	XOMA	Mon, Jun 21, 1999	1912.50	2025.00	1875.00	1931.25
1803	NASDAQ	XOMA	Fri, Jun 18, 1999	1856.25	1903.13	1809.38	1903.13
1802	NASDAQ	XOMA	Thu, Jun 17, 1999	1743.75	1837.50	1668.75	1837.50
1801	NASDAQ	XOMA	Wed, Jun 16, 1999	2006.25	2025.00	1650.00	1781.25
1800	NASDAQ	XOMA	Tue, Jun 15, 1999	1781.25	2025.00	1753.13	1931.25
1799	NASDAQ	XOMA	Mon, Jun 14, 1999	1640.63	1762.50	1593.75	1725.00
1798	NASDAQ	XOMA	Fri, Jun 11, 1999	1443.75	1640.63	1396.88	1603.13
1797	NASDAQ	XOMA	Thu, Jun 10, 1999	1387.50	1481.25	1368.75	1425.00
1796	NASDAQ	XOMA	Wed, Jun 9, 1999	1368.75	1387.50	1312.50	1387.50
1795	NASDAQ	XOMA	Tue, Jun 8, 1999	1387.50	1387.50	1312.50	1312.50
1794	NASDAQ	XOMA	Mon, Jun 7, 1999	1387.50	1406.25	1350.00	1350.00
1793	NASDAQ	XOMA	Fri, Jun 4, 1999	1293.75	1406.25	1293.75	1387.50
1792	NASDAQ	XOMA	Thu, Jun 3, 1999	1368.75	1406.25	1293.75	1293.75
1791	NASDAQ	XOMA	Wed, Jun 2, 1999	1387.50	1406.25	1246.88	1359.38
1790	NASDAQ	XOMA	Tue, Jun 1, 1999	1396.88	1425.00	1331.25	1387.50
1789	NASDAQ	XOMA	Fri, May 28, 1999	1256.25	1425.00	1237.50	1425.00
1788	NASDAQ	XOMA	Thu, May 27, 1999	1293.75	1293.75	1228.13	1237.50
1787	NASDAQ	XOMA	Wed, May 26, 1999	1340.63	1350.00	1228.13	1256.25
1786	NASDAQ	XOMA	Tue, May 25, 1999	1256.25	1275.00	1200.00	1275.00
1785	NASDAQ	XOMA	Mon, May 24, 1999	1368.75	1368.75	1275.00	1275.00
1784	NASDAQ	XOMA	Fri, May 21, 1999	1387.50	1425.00	1275.00	1284.38
1783	NASDAQ	XOMA	Thu, May 20, 1999	1584.38	1603.13	1275.00	1425.00
1782	NASDAQ	XOMA	Wed, May 19, 1999	1340.63	1650.00	1340.63	1593.75
1781	NASDAQ	XOMA	Tue, May 18, 1999	1200.00	1331.25	1181.25	1312.50
1780	NASDAQ	XOMA	Mon, May 17, 1999	1190.63	1200.00	1125.00	1190.63
1779	NASDAQ	XOMA	Fri, May 14, 1999	1087.50	1190.63	1068.75	1162.50
1778	NASDAQ	XOMA	Thu, May 13, 1999	1059.38	1106.25	1031.25	1106.25
1777	NASDAQ	XOMA	Wed, May 12, 1999	1003.13	1087.50	956.25	1068.75
1776	NASDAQ	XOMA	Tue, May 11, 1999	975.00	993.75	909.38	993.75
1775	NASDAQ	XOMA	Mon, May 10, 1999	1050.00	1068.75	918.75	993.75
1774	NASDAQ	XOMA	Fri, May 7, 1999	1050.00	1068.75	1012.50	1021.88
1773	NASDAQ	XOMA	Thu, May 6, 1999	900.00	1068.75	900.00	1021.88
1772	NASDAQ	XOMA	Wed, May 5, 1999	890.63	928.13	862.50	900.00
1771	NASDAQ	XOMA	Tue, May 4, 1999	843.75	900.00	843.75	900.00
1770	NASDAQ	XOMA	Mon, May 3, 1999	890.63	890.63	750.00	843.75
1769	NASDAQ	XOMA	Fri, Apr 30, 1999	900.00	909.38	825.00	871.88
1768	NASDAQ	XOMA	Thu, Apr 29, 1999	862.50	928.13	862.50	881.25
1767	NASDAQ	XOMA	Wed, Apr 28, 1999	918.75	928.13	881.25	890.63
1766	NASDAQ	XOMA	Tue, Apr 27, 1999	890.63	918.75	862.50	918.75
1765	NASDAQ	XOMA	Mon, Apr 26, 1999	890.63	900.00	881.25	890.63
1764	NASDAQ	XOMA	Fri, Apr 23, 1999	881.25	900.00	862.50	900.00
1763	NASDAQ	XOMA	Thu, Apr 22, 1999	900.00	918.75	862.50	871.88
1762	NASDAQ	XOMA	Wed, Apr 21, 1999	900.00	918.75	825.00	900.00
1761	NASDAQ	XOMA	Tue, Apr 20, 1999	918.75	937.50	890.63	918.75
1760	NASDAQ	XOMA	Mon, Apr 19, 1999	909.38	937.50	881.25	881.25
1759	NASDAQ	XOMA	Fri, Apr 16, 1999	871.88	900.00	862.50	862.50
1758	NASDAQ	XOMA	Thu, Apr 15, 1999	918.75	928.13	881.25	900.00
1757	NASDAQ	XOMA	Wed, Apr 14, 1999	881.25	928.13	862.50	890.63
1756	NASDAQ	XOMA	Tue, Apr 13, 1999	909.38	937.50	881.25	890.63
1755	NASDAQ	XOMA	Mon, Apr 12, 1999	900.00	956.25	825.00	900.00
1754	NASDAQ	XOMA	Fri, Apr 9, 1999	918.75	937.50	900.00	918.75
1753	NASDAQ	XOMA	Thu, Apr 8, 1999	937.50	937.50	900.00	909.38
1752	NASDAQ	XOMA	Wed, Apr 7, 1999	909.38	975.00	909.38	946.88
1751	NASDAQ	XOMA	Tue, Apr 6, 1999	918.75	937.50	909.38	909.38
1750	NASDAQ	XOMA	Mon, Apr 5, 1999	993.75	1003.13	918.75	918.75
1749	NASDAQ	XOMA	Thu, Apr 1, 1999	918.75	993.75	918.75	975.00
1748	NASDAQ	XOMA	Wed, Mar 31, 1999	937.50	984.38	909.38	918.75
1747	NASDAQ	XOMA	Tue, Mar 30, 1999	1012.50	1031.25	918.75	937.50
1746	NASDAQ	XOMA	Mon, Mar 29, 1999	909.38	1050.00	909.38	1031.25
1745	NASDAQ	XOMA	Fri, Mar 26, 1999	918.75	956.25	909.38	909.38
1744	NASDAQ	XOMA	Thu, Mar 25, 1999	937.50	937.50	900.00	928.13
1743	NASDAQ	XOMA	Wed, Mar 24, 1999	909.38	975.00	881.25	975.00
1742	NASDAQ	XOMA	Tue, Mar 23, 1999	937.50	956.25	900.00	900.00
1741	NASDAQ	XOMA	Mon, Mar 22, 1999	937.50	965.63	918.75	937.50
1740	NASDAQ	XOMA	Fri, Mar 19, 1999	937.50	984.38	900.00	918.75
1739	NASDAQ	XOMA	Thu, Mar 18, 1999	1021.88	1031.25	918.75	956.25
1738	NASDAQ	XOMA	Wed, Mar 17, 1999	993.75	1068.75	993.75	1040.63
1737	NASDAQ	XOMA	Tue, Mar 16, 1999	1059.38	1078.13	975.00	1050.00
1736	NASDAQ	XOMA	Mon, Mar 15, 1999	1031.25	1068.75	993.75	1050.00
1735	NASDAQ	XOMA	Fri, Mar 12, 1999	1050.00	1087.50	1021.88	1021.88
1734	NASDAQ	XOMA	Thu, Mar 11, 1999	1050.00	1087.50	1050.00	1078.13
1733	NASDAQ	XOMA	Wed, Mar 10, 1999	993.75	1068.75	984.38	1031.25
1732	NASDAQ	XOMA	Tue, Mar 9, 1999	909.38	1012.50	900.00	984.38
1731	NASDAQ	XOMA	Mon, Mar 8, 1999	862.50	937.50	843.75	900.00
1730	NASDAQ	XOMA	Fri, Mar 5, 1999	975.00	975.00	862.50	881.25
1729	NASDAQ	XOMA	Thu, Mar 4, 1999	946.88	975.00	918.75	946.88
1728	NASDAQ	XOMA	Wed, Mar 3, 1999	1050.00	1068.75	937.50	965.63
1727	NASDAQ	XOMA	Tue, Mar 2, 1999	1068.75	1096.88	1050.00	1059.38
1726	NASDAQ	XOMA	Mon, Mar 1, 1999	1096.88	1106.25	1059.38	1068.75
1725	NASDAQ	XOMA	Fri, Feb 26, 1999	1087.50	1096.88	1050.00	1050.00
1724	NASDAQ	XOMA	Thu, Feb 25, 1999	1068.75	1087.50	1059.38	1068.75
1723	NASDAQ	XOMA	Wed, Feb 24, 1999	1078.13	1106.25	1068.75	1068.75
1722	NASDAQ	XOMA	Tue, Feb 23, 1999	1059.38	1125.00	1059.38	1087.50
1721	NASDAQ	XOMA	Mon, Feb 22, 1999	1106.25	1125.00	1059.38	1068.75
1720	NASDAQ	XOMA	Fri, Feb 19, 1999	1087.50	1106.25	1059.38	1087.50
1719	NASDAQ	XOMA	Thu, Feb 18, 1999	1087.50	1125.00	1059.38	1096.88
1718	NASDAQ	XOMA	Wed, Feb 17, 1999	1115.63	1125.00	1068.75	1087.50
1717	NASDAQ	XOMA	Tue, Feb 16, 1999	1125.00	1162.50	1115.63	1125.00
1716	NASDAQ	XOMA	Fri, Feb 12, 1999	1143.75	1143.75	1106.25	1143.75
1715	NASDAQ	XOMA	Thu, Feb 11, 1999	1106.25	1181.25	1106.25	1115.63
1714	NASDAQ	XOMA	Wed, Feb 10, 1999	1125.00	1181.25	1106.25	1125.00
1713	NASDAQ	XOMA	Tue, Feb 9, 1999	1181.25	1181.25	1106.25	1106.25
1712	NASDAQ	XOMA	Mon, Feb 8, 1999	1181.25	1200.00	1125.00	1171.88
1711	NASDAQ	XOMA	Fri, Feb 5, 1999	1162.50	1162.50	1106.25	1106.25
1710	NASDAQ	XOMA	Thu, Feb 4, 1999	1162.50	1200.00	1106.25	1143.75
1709	NASDAQ	XOMA	Wed, Feb 3, 1999	1190.63	1218.75	1143.75	1181.25
1708	NASDAQ	XOMA	Tue, Feb 2, 1999	1143.75	1181.25	1125.00	1181.25
1707	NASDAQ	XOMA	Mon, Feb 1, 1999	1200.00	1200.00	1143.75	1190.63
1706	NASDAQ	XOMA	Fri, Jan 29, 1999	1115.63	1200.00	1068.75	1181.25
1705	NASDAQ	XOMA	Thu, Jan 28, 1999	1162.50	1162.50	1087.50	1125.00
1704	NASDAQ	XOMA	Wed, Jan 27, 1999	1162.50	1200.00	1087.50	1087.50
1703	NASDAQ	XOMA	Tue, Jan 26, 1999	1162.50	1218.75	1106.25	1162.50
1702	NASDAQ	XOMA	Mon, Jan 25, 1999	1087.50	1125.00	1068.75	1087.50
1701	NASDAQ	XOMA	Fri, Jan 22, 1999	1106.25	1162.50	1087.50	1125.00
1700	NASDAQ	XOMA	Thu, Jan 21, 1999	1181.25	1218.75	1106.25	1162.50
1699	NASDAQ	XOMA	Wed, Jan 20, 1999	1228.13	1228.13	1162.50	1218.75
1698	NASDAQ	XOMA	Tue, Jan 19, 1999	1209.38	1237.50	1181.25	1209.38
1697	NASDAQ	XOMA	Fri, Jan 15, 1999	1050.00	1200.00	1050.00	1200.00
1696	NASDAQ	XOMA	Thu, Jan 14, 1999	1181.25	1181.25	1050.00	1050.00
1695	NASDAQ	XOMA	Wed, Jan 13, 1999	1143.75	1162.50	1096.88	1106.25
1694	NASDAQ	XOMA	Tue, Jan 12, 1999	1218.75	1228.13	1143.75	1143.75
1693	NASDAQ	XOMA	Mon, Jan 11, 1999	1237.50	1246.88	1200.00	1218.75
1692	NASDAQ	XOMA	Fri, Jan 8, 1999	1256.25	1256.25	1162.50	1181.25
1691	NASDAQ	XOMA	Thu, Jan 7, 1999	1190.63	1237.50	1125.00	1181.25
1690	NASDAQ	XOMA	Wed, Jan 6, 1999	1181.25	1218.75	1143.75	1200.00
1689	NASDAQ	XOMA	Tue, Jan 5, 1999	1021.88	1143.75	1012.50	1143.75
1688	NASDAQ	XOMA	Mon, Jan 4, 1999	975.00	1078.13	975.00	1012.50
1687	NASDAQ	XOMA	Thu, Dec 31, 1998	909.38	1012.50	900.00	956.25
1686	NASDAQ	XOMA	Wed, Dec 30, 1998	909.38	956.25	900.00	937.50
1685	NASDAQ	XOMA	Tue, Dec 29, 1998	975.00	1012.50	918.75	918.75
1684	NASDAQ	XOMA	Mon, Dec 28, 1998	937.50	1012.50	900.00	975.00
1683	NASDAQ	XOMA	Thu, Dec 24, 1998	909.38	937.50	900.00	928.13
1682	NASDAQ	XOMA	Wed, Dec 23, 1998	956.25	975.00	900.00	909.38
1681	NASDAQ	XOMA	Tue, Dec 22, 1998	909.38	1003.13	900.00	975.00
1680	NASDAQ	XOMA	Mon, Dec 21, 1998	937.50	1012.50	937.50	956.25
1679	NASDAQ	XOMA	Fri, Dec 18, 1998	937.50	984.38	900.00	975.00
1678	NASDAQ	XOMA	Thu, Dec 17, 1998	937.50	993.75	937.50	937.50
1677	NASDAQ	XOMA	Wed, Dec 16, 1998	956.25	975.00	937.50	937.50
1676	NASDAQ	XOMA	Tue, Dec 15, 1998	956.25	975.00	928.13	965.63
1675	NASDAQ	XOMA	Mon, Dec 14, 1998	918.75	975.00	918.75	928.13
1674	NASDAQ	XOMA	Fri, Dec 11, 1998	918.75	975.00	900.00	946.88
1673	NASDAQ	XOMA	Thu, Dec 10, 1998	937.50	1031.25	900.00	900.00
1672	NASDAQ	XOMA	Wed, Dec 9, 1998	928.13	956.25	900.00	956.25
1671	NASDAQ	XOMA	Tue, Dec 8, 1998	937.50	975.00	937.50	937.50
1670	NASDAQ	XOMA	Mon, Dec 7, 1998	975.00	1031.25	937.50	937.50
1669	NASDAQ	XOMA	Fri, Dec 4, 1998	1031.25	1031.25	956.25	975.00
1668	NASDAQ	XOMA	Thu, Dec 3, 1998	975.00	1040.63	937.50	965.63
1667	NASDAQ	XOMA	Wed, Dec 2, 1998	1012.50	1012.50	956.25	993.75
1666	NASDAQ	XOMA	Tue, Dec 1, 1998	975.00	1050.00	937.50	1012.50
1665	NASDAQ	XOMA	Mon, Nov 30, 1998	1059.38	1087.50	965.63	975.00
1664	NASDAQ	XOMA	Fri, Nov 27, 1998	1050.00	1068.75	1050.00	1059.38
1663	NASDAQ	XOMA	Wed, Nov 25, 1998	1087.50	1087.50	1050.00	1068.75
1662	NASDAQ	XOMA	Tue, Nov 24, 1998	1106.25	1125.00	1059.38	1068.75
1661	NASDAQ	XOMA	Mon, Nov 23, 1998	1106.25	1143.75	1106.25	1106.25
1660	NASDAQ	XOMA	Fri, Nov 20, 1998	1125.00	1125.00	1087.50	1106.25
1659	NASDAQ	XOMA	Thu, Nov 19, 1998	1087.50	1181.25	1068.75	1087.50
1658	NASDAQ	XOMA	Wed, Nov 18, 1998	1078.13	1106.25	1050.00	1059.38
1657	NASDAQ	XOMA	Tue, Nov 17, 1998	1059.38	1087.50	1012.50	1068.75
1656	NASDAQ	XOMA	Mon, Nov 16, 1998	1181.25	1181.25	1012.50	1050.00
1655	NASDAQ	XOMA	Fri, Nov 13, 1998	1068.75	1162.50	1068.75	1162.50
1654	NASDAQ	XOMA	Thu, Nov 12, 1998	1162.50	1200.00	1068.75	1068.75
1653	NASDAQ	XOMA	Wed, Nov 11, 1998	1275.00	1312.50	1125.00	1218.75
1652	NASDAQ	XOMA	Tue, Nov 10, 1998	1350.00	1387.50	1200.00	1275.00
1651	NASDAQ	XOMA	Mon, Nov 9, 1998	1406.25	1443.75	1200.00	1406.25
1650	NASDAQ	XOMA	Fri, Nov 6, 1998	1312.50	1500.00	1218.75	1462.50
1649	NASDAQ	XOMA	Thu, Nov 5, 1998	1087.50	1246.88	1068.75	1218.75
1648	NASDAQ	XOMA	Wed, Nov 4, 1998	1050.00	1087.50	1012.50	1059.38
1647	NASDAQ	XOMA	Tue, Nov 3, 1998	1050.00	1050.00	975.00	1012.50
1646	NASDAQ	XOMA	Mon, Nov 2, 1998	1050.00	1087.50	1012.50	1012.50
1645	NASDAQ	XOMA	Fri, Oct 30, 1998	1162.50	1162.50	937.50	1012.50
1644	NASDAQ	XOMA	Thu, Oct 29, 1998	975.00	1200.00	956.25	1162.50
1643	NASDAQ	XOMA	Wed, Oct 28, 1998	796.88	937.50	787.50	937.50
1642	NASDAQ	XOMA	Tue, Oct 27, 1998	740.63	843.75	740.63	806.25
1641	NASDAQ	XOMA	Mon, Oct 26, 1998	684.38	750.00	684.38	731.25
1640	NASDAQ	XOMA	Fri, Oct 23, 1998	656.25	693.75	656.25	675.00
1639	NASDAQ	XOMA	Thu, Oct 22, 1998	675.00	693.75	637.50	656.25
1638	NASDAQ	XOMA	Wed, Oct 21, 1998	628.13	665.63	618.75	656.25
1637	NASDAQ	XOMA	Tue, Oct 20, 1998	637.50	665.63	618.75	637.50
1636	NASDAQ	XOMA	Mon, Oct 19, 1998	600.00	675.00	600.00	656.25
1635	NASDAQ	XOMA	Fri, Oct 16, 1998	609.38	665.63	600.00	609.38
1634	NASDAQ	XOMA	Thu, Oct 15, 1998	600.00	609.38	581.25	600.00
1633	NASDAQ	XOMA	Wed, Oct 14, 1998	609.38	618.75	571.88	590.63
1632	NASDAQ	XOMA	Tue, Oct 13, 1998	628.13	628.13	590.63	600.00
1631	NASDAQ	XOMA	Mon, Oct 12, 1998	637.50	656.25	600.00	628.13
1630	NASDAQ	XOMA	Fri, Oct 9, 1998	618.75	637.50	590.63	618.75
1629	NASDAQ	XOMA	Thu, Oct 8, 1998	618.75	618.75	543.75	618.75
1628	NASDAQ	XOMA	Wed, Oct 7, 1998	806.25	806.25	600.00	600.00
1627	NASDAQ	XOMA	Tue, Oct 6, 1998	806.25	806.25	768.75	796.88
1626	NASDAQ	XOMA	Mon, Oct 5, 1998	806.25	806.25	768.75	768.75
1625	NASDAQ	XOMA	Fri, Oct 2, 1998	796.88	815.63	768.75	796.88
1624	NASDAQ	XOMA	Thu, Oct 1, 1998	843.75	843.75	787.50	787.50
1623	NASDAQ	XOMA	Wed, Sep 30, 1998	862.50	862.50	787.50	825.00
1622	NASDAQ	XOMA	Tue, Sep 29, 1998	825.00	843.75	787.50	843.75
1621	NASDAQ	XOMA	Mon, Sep 28, 1998	843.75	843.75	787.50	806.25
1620	NASDAQ	XOMA	Fri, Sep 25, 1998	768.75	768.75	750.00	768.75
1619	NASDAQ	XOMA	Thu, Sep 24, 1998	787.50	815.63	721.88	750.00
1618	NASDAQ	XOMA	Wed, Sep 23, 1998	684.38	721.88	656.25	693.75
1617	NASDAQ	XOMA	Tue, Sep 22, 1998	646.88	684.38	628.13	646.88
1616	NASDAQ	XOMA	Mon, Sep 21, 1998	618.75	646.88	609.38	637.50
1615	NASDAQ	XOMA	Fri, Sep 18, 1998	637.50	637.50	609.38	637.50
1614	NASDAQ	XOMA	Thu, Sep 17, 1998	618.75	637.50	609.38	637.50
1613	NASDAQ	XOMA	Wed, Sep 16, 1998	656.25	665.63	609.38	609.38
1612	NASDAQ	XOMA	Tue, Sep 15, 1998	656.25	656.25	609.38	618.75
1611	NASDAQ	XOMA	Mon, Sep 14, 1998	637.50	675.00	618.75	637.50
1610	NASDAQ	XOMA	Fri, Sep 11, 1998	600.00	618.75	581.25	590.63
1609	NASDAQ	XOMA	Thu, Sep 10, 1998	609.38	637.50	571.88	590.63
1608	NASDAQ	XOMA	Wed, Sep 9, 1998	665.63	675.00	600.00	600.00
1607	NASDAQ	XOMA	Tue, Sep 8, 1998	675.00	675.00	628.13	637.50
1606	NASDAQ	XOMA	Fri, Sep 4, 1998	618.75	628.13	609.38	628.13
1605	NASDAQ	XOMA	Thu, Sep 3, 1998	618.75	628.13	581.25	600.00
1604	NASDAQ	XOMA	Wed, Sep 2, 1998	703.13	703.13	609.38	609.38
1603	NASDAQ	XOMA	Tue, Sep 1, 1998	675.00	693.75	600.00	600.00
1602	NASDAQ	XOMA	Mon, Aug 31, 1998	750.00	768.75	618.75	618.75
1601	NASDAQ	XOMA	Fri, Aug 28, 1998	656.25	693.75	618.75	646.88
1600	NASDAQ	XOMA	Thu, Aug 27, 1998	637.50	675.00	553.13	637.50
1599	NASDAQ	XOMA	Wed, Aug 26, 1998	750.00	787.50	618.75	637.50
1598	NASDAQ	XOMA	Tue, Aug 25, 1998	834.38	843.75	787.50	787.50
1597	NASDAQ	XOMA	Mon, Aug 24, 1998	825.00	871.88	787.50	834.38
1596	NASDAQ	XOMA	Fri, Aug 21, 1998	881.25	900.00	750.00	853.13
1595	NASDAQ	XOMA	Thu, Aug 20, 1998	937.50	937.50	881.25	881.25
1594	NASDAQ	XOMA	Wed, Aug 19, 1998	937.50	956.25	890.63	918.75
1593	NASDAQ	XOMA	Tue, Aug 18, 1998	900.00	937.50	881.25	900.00
1592	NASDAQ	XOMA	Mon, Aug 17, 1998	862.50	900.00	853.13	881.25
1591	NASDAQ	XOMA	Fri, Aug 14, 1998	881.25	900.00	862.50	890.63
1590	NASDAQ	XOMA	Thu, Aug 13, 1998	918.75	918.75	871.88	871.88
1589	NASDAQ	XOMA	Wed, Aug 12, 1998	937.50	965.63	900.00	909.38
1588	NASDAQ	XOMA	Tue, Aug 11, 1998	956.25	956.25	881.25	890.63
1587	NASDAQ	XOMA	Mon, Aug 10, 1998	937.50	1012.50	900.00	1012.50
1586	NASDAQ	XOMA	Fri, Aug 7, 1998	993.75	1012.50	909.38	956.25
1585	NASDAQ	XOMA	Thu, Aug 6, 1998	900.00	1012.50	900.00	1012.50
1584	NASDAQ	XOMA	Wed, Aug 5, 1998	918.75	956.25	862.50	900.00
1583	NASDAQ	XOMA	Tue, Aug 4, 1998	1059.38	1106.25	862.50	937.50
1582	NASDAQ	XOMA	Mon, Aug 3, 1998	1162.50	1190.63	1050.00	1050.00
1581	NASDAQ	XOMA	Fri, Jul 31, 1998	1200.00	1237.50	1125.00	1125.00
1580	NASDAQ	XOMA	Thu, Jul 30, 1998	1256.25	1275.00	1087.50	1171.88
1579	NASDAQ	XOMA	Wed, Jul 29, 1998	1256.25	1331.25	1237.50	1256.25
1578	NASDAQ	XOMA	Tue, Jul 28, 1998	1331.25	1340.63	1275.00	1312.50
1577	NASDAQ	XOMA	Mon, Jul 27, 1998	1312.50	1331.25	1293.75	1331.25
1576	NASDAQ	XOMA	Fri, Jul 24, 1998	1350.00	1368.75	1321.88	1331.25
1575	NASDAQ	XOMA	Thu, Jul 23, 1998	1425.00	1425.00	1350.00	1350.00
1574	NASDAQ	XOMA	Wed, Jul 22, 1998	1443.75	1443.75	1387.50	1387.50
1573	NASDAQ	XOMA	Tue, Jul 21, 1998	1415.63	1462.50	1396.88	1425.00
1572	NASDAQ	XOMA	Mon, Jul 20, 1998	1406.25	1425.00	1387.50	1415.63
1571	NASDAQ	XOMA	Fri, Jul 17, 1998	1387.50	1406.25	1387.50	1406.25
1570	NASDAQ	XOMA	Thu, Jul 16, 1998	1387.50	1462.50	1387.50	1387.50
1569	NASDAQ	XOMA	Wed, Jul 15, 1998	1425.00	1425.00	1368.75	1425.00
1568	NASDAQ	XOMA	Tue, Jul 14, 1998	1425.00	1425.00	1396.88	1396.88
1567	NASDAQ	XOMA	Mon, Jul 13, 1998	1406.25	1462.50	1396.88	1425.00
1566	NASDAQ	XOMA	Fri, Jul 10, 1998	1406.25	1462.50	1406.25	1406.25
1565	NASDAQ	XOMA	Thu, Jul 9, 1998	1425.00	1434.38	1387.50	1425.00
1564	NASDAQ	XOMA	Wed, Jul 8, 1998	1425.00	1443.75	1406.25	1406.25
1563	NASDAQ	XOMA	Tue, Jul 7, 1998	1481.25	1481.25	1350.00	1406.25
1562	NASDAQ	XOMA	Mon, Jul 6, 1998	1462.50	1481.25	1425.00	1443.75
1561	NASDAQ	XOMA	Thu, Jul 2, 1998	1462.50	1500.00	1425.00	1462.50
1560	NASDAQ	XOMA	Wed, Jul 1, 1998	1443.75	1490.63	1443.75	1471.88
1559	NASDAQ	XOMA	Tue, Jun 30, 1998	1471.88	1490.63	1443.75	1443.75
1558	NASDAQ	XOMA	Mon, Jun 29, 1998	1443.75	1462.50	1415.63	1453.13
1557	NASDAQ	XOMA	Fri, Jun 26, 1998	1406.25	1443.75	1387.50	1406.25
1556	NASDAQ	XOMA	Thu, Jun 25, 1998	1425.00	1425.00	1350.00	1387.50
1555	NASDAQ	XOMA	Wed, Jun 24, 1998	1387.50	1406.25	1331.25	1350.00
1554	NASDAQ	XOMA	Tue, Jun 23, 1998	1350.00	1500.00	1312.50	1368.75
1553	NASDAQ	XOMA	Mon, Jun 22, 1998	1350.00	1350.00	1293.75	1312.50
1552	NASDAQ	XOMA	Fri, Jun 19, 1998	1293.75	1368.75	1293.75	1331.25
1551	NASDAQ	XOMA	Thu, Jun 18, 1998	1293.75	1340.63	1275.00	1293.75
1550	NASDAQ	XOMA	Wed, Jun 17, 1998	1350.00	1368.75	1312.50	1312.50
1549	NASDAQ	XOMA	Tue, Jun 16, 1998	1350.00	1368.75	1312.50	1350.00
1548	NASDAQ	XOMA	Mon, Jun 15, 1998	1387.50	1462.50	1350.00	1359.38
1547	NASDAQ	XOMA	Fri, Jun 12, 1998	1425.00	1425.00	1368.75	1387.50
1546	NASDAQ	XOMA	Thu, Jun 11, 1998	1378.13	1425.00	1359.38	1425.00
1545	NASDAQ	XOMA	Wed, Jun 10, 1998	1368.75	1378.13	1350.00	1368.75
1544	NASDAQ	XOMA	Tue, Jun 9, 1998	1359.38	1387.50	1350.00	1368.75
1543	NASDAQ	XOMA	Mon, Jun 8, 1998	1368.75	1406.25	1331.25	1368.75
1542	NASDAQ	XOMA	Fri, Jun 5, 1998	1462.50	1462.50	1350.00	1396.88
1541	NASDAQ	XOMA	Thu, Jun 4, 1998	1359.38	1462.50	1359.38	1425.00
1540	NASDAQ	XOMA	Wed, Jun 3, 1998	1443.75	1443.75	1350.00	1359.38
1539	NASDAQ	XOMA	Tue, Jun 2, 1998	1425.00	1443.75	1368.75	1443.75
1538	NASDAQ	XOMA	Mon, Jun 1, 1998	1443.75	1462.50	1387.50	1387.50
1537	NASDAQ	XOMA	Fri, May 29, 1998	1443.75	1462.50	1406.25	1462.50
1536	NASDAQ	XOMA	Thu, May 28, 1998	1387.50	1471.88	1387.50	1462.50
1535	NASDAQ	XOMA	Wed, May 27, 1998	1406.25	1443.75	1350.00	1368.75
1534	NASDAQ	XOMA	Tue, May 26, 1998	1481.25	1481.25	1387.50	1443.75
1533	NASDAQ	XOMA	Fri, May 22, 1998	1462.50	1481.25	1387.50	1425.00
1532	NASDAQ	XOMA	Thu, May 21, 1998	1425.00	1481.25	1425.00	1462.50
1531	NASDAQ	XOMA	Wed, May 20, 1998	1462.50	1509.38	1425.00	1462.50
1530	NASDAQ	XOMA	Tue, May 19, 1998	1518.75	1556.25	1462.50	1490.63
1529	NASDAQ	XOMA	Mon, May 18, 1998	1518.75	1593.75	1518.75	1537.50
1528	NASDAQ	XOMA	Fri, May 15, 1998	1650.00	1650.00	1509.38	1537.50
1527	NASDAQ	XOMA	Thu, May 14, 1998	1631.25	1668.75	1575.00	1631.25
1526	NASDAQ	XOMA	Wed, May 13, 1998	1650.00	1668.75	1631.25	1668.75
1525	NASDAQ	XOMA	Tue, May 12, 1998	1612.50	1650.00	1575.00	1612.50
1524	NASDAQ	XOMA	Mon, May 11, 1998	1556.25	1800.00	1546.88	1575.00
1523	NASDAQ	XOMA	Fri, May 8, 1998	1537.50	1593.75	1528.13	1546.88
1522	NASDAQ	XOMA	Thu, May 7, 1998	1631.25	1631.25	1537.50	1575.00
1521	NASDAQ	XOMA	Wed, May 6, 1998	1584.38	1631.25	1528.13	1575.00
1520	NASDAQ	XOMA	Tue, May 5, 1998	1425.00	1537.50	1425.00	1537.50
1519	NASDAQ	XOMA	Mon, May 4, 1998	1425.00	1500.00	1425.00	1462.50
1518	NASDAQ	XOMA	Fri, May 1, 1998	1462.50	1462.50	1406.25	1425.00
1517	NASDAQ	XOMA	Thu, Apr 30, 1998	1481.25	1500.00	1443.75	1462.50
1516	NASDAQ	XOMA	Wed, Apr 29, 1998	1415.63	1462.50	1387.50	1462.50
1515	NASDAQ	XOMA	Tue, Apr 28, 1998	1443.75	1443.75	1368.75	1425.00
1514	NASDAQ	XOMA	Mon, Apr 27, 1998	1350.00	1443.75	1350.00	1425.00
1513	NASDAQ	XOMA	Fri, Apr 24, 1998	1387.50	1387.50	1350.00	1368.75
1512	NASDAQ	XOMA	Thu, Apr 23, 1998	1378.13	1425.00	1350.00	1359.38
1511	NASDAQ	XOMA	Wed, Apr 22, 1998	1406.25	1425.00	1368.75	1387.50
1510	NASDAQ	XOMA	Tue, Apr 21, 1998	1425.00	1425.00	1368.75	1387.50
1509	NASDAQ	XOMA	Mon, Apr 20, 1998	1443.75	1481.25	1368.75	1387.50
1508	NASDAQ	XOMA	Fri, Apr 17, 1998	1443.75	1462.50	1387.50	1443.75
1507	NASDAQ	XOMA	Thu, Apr 16, 1998	1490.63	1490.63	1443.75	1443.75
1506	NASDAQ	XOMA	Wed, Apr 15, 1998	1425.00	1500.00	1425.00	1490.63
1505	NASDAQ	XOMA	Tue, Apr 14, 1998	1368.75	1537.50	1368.75	1481.25
1504	NASDAQ	XOMA	Mon, Apr 13, 1998	1359.38	1387.50	1350.00	1368.75
1503	NASDAQ	XOMA	Thu, Apr 9, 1998	1368.75	1425.00	1359.38	1368.75
1502	NASDAQ	XOMA	Wed, Apr 8, 1998	1359.38	1425.00	1359.38	1359.38
1501	NASDAQ	XOMA	Tue, Apr 7, 1998	1387.50	1425.00	1350.00	1359.38
1500	NASDAQ	XOMA	Mon, Apr 6, 1998	1471.88	1500.00	1425.00	1462.50
1499	NASDAQ	XOMA	Fri, Apr 3, 1998	1500.00	1518.75	1462.50	1471.88
1498	NASDAQ	XOMA	Thu, Apr 2, 1998	1415.63	1509.38	1406.25	1471.88
1497	NASDAQ	XOMA	Wed, Apr 1, 1998	1425.00	1443.75	1387.50	1415.63
1496	NASDAQ	XOMA	Tue, Mar 31, 1998	1387.50	1443.75	1350.00	1406.25
1495	NASDAQ	XOMA	Mon, Mar 30, 1998	1350.00	1387.50	1350.00	1368.75
1494	NASDAQ	XOMA	Fri, Mar 27, 1998	1387.50	1425.00	1350.00	1350.00
1493	NASDAQ	XOMA	Thu, Mar 26, 1998	1359.38	1425.00	1350.00	1359.38
1492	NASDAQ	XOMA	Wed, Mar 25, 1998	1453.13	1462.50	1293.75	1350.00
1491	NASDAQ	XOMA	Tue, Mar 24, 1998	1481.25	1481.25	1443.75	1453.13
1490	NASDAQ	XOMA	Mon, Mar 23, 1998	1462.50	1481.25	1453.13	1481.25
1489	NASDAQ	XOMA	Fri, Mar 20, 1998	1481.25	1500.00	1453.13	1471.88
1488	NASDAQ	XOMA	Thu, Mar 19, 1998	1481.25	1500.00	1425.00	1481.25
1487	NASDAQ	XOMA	Wed, Mar 18, 1998	1490.63	1537.50	1471.88	1509.38
1486	NASDAQ	XOMA	Tue, Mar 17, 1998	1556.25	1556.25	1490.63	1500.00
1485	NASDAQ	XOMA	Mon, Mar 16, 1998	1556.25	1593.75	1518.75	1556.25
1484	NASDAQ	XOMA	Fri, Mar 13, 1998	1556.25	1556.25	1509.38	1518.75
1483	NASDAQ	XOMA	Thu, Mar 12, 1998	1500.00	1518.75	1490.63	1518.75
1482	NASDAQ	XOMA	Wed, Mar 11, 1998	1537.50	1556.25	1500.00	1500.00
1481	NASDAQ	XOMA	Tue, Mar 10, 1998	1603.13	1603.13	1537.50	1537.50
1480	NASDAQ	XOMA	Mon, Mar 9, 1998	1575.00	1612.50	1556.25	1575.00
1479	NASDAQ	XOMA	Fri, Mar 6, 1998	1514.06	1556.25	1500.00	1556.25
1478	NASDAQ	XOMA	Thu, Mar 5, 1998	1443.75	1537.50	1443.75	1509.38
1477	NASDAQ	XOMA	Wed, Mar 4, 1998	1462.50	1500.00	1443.75	1462.50
1476	NASDAQ	XOMA	Tue, Mar 3, 1998	1481.25	1500.00	1425.00	1462.50
1475	NASDAQ	XOMA	Mon, Mar 2, 1998	1481.25	1509.38	1462.50	1462.50
1474	NASDAQ	XOMA	Fri, Feb 27, 1998	1500.00	1500.00	1462.50	1490.63
1473	NASDAQ	XOMA	Thu, Feb 26, 1998	1518.75	1556.25	1462.50	1462.50
1472	NASDAQ	XOMA	Wed, Feb 25, 1998	1471.88	1537.50	1471.88	1500.00
1471	NASDAQ	XOMA	Tue, Feb 24, 1998	1500.00	1518.75	1471.88	1500.00
1470	NASDAQ	XOMA	Mon, Feb 23, 1998	1537.50	1556.25	1462.50	1500.00
1469	NASDAQ	XOMA	Fri, Feb 20, 1998	1612.50	1631.25	1575.00	1612.50
1468	NASDAQ	XOMA	Thu, Feb 19, 1998	1593.75	1631.25	1556.25	1575.00
1467	NASDAQ	XOMA	Wed, Feb 18, 1998	1537.50	1631.25	1537.50	1612.50
1466	NASDAQ	XOMA	Tue, Feb 17, 1998	1537.50	1593.75	1518.75	1556.25
1465	NASDAQ	XOMA	Fri, Feb 13, 1998	1556.25	1556.25	1518.75	1528.13
1464	NASDAQ	XOMA	Thu, Feb 12, 1998	1509.38	1556.25	1509.38	1518.75
1463	NASDAQ	XOMA	Wed, Feb 11, 1998	1518.75	1575.00	1518.75	1518.75
1462	NASDAQ	XOMA	Tue, Feb 10, 1998	1504.69	1537.50	1500.00	1537.50
1461	NASDAQ	XOMA	Mon, Feb 9, 1998	1537.50	1537.50	1509.38	1518.75
1460	NASDAQ	XOMA	Fri, Feb 6, 1998	1537.50	1612.50	1518.75	1537.50
1459	NASDAQ	XOMA	Thu, Feb 5, 1998	1575.00	1612.50	1500.00	1528.13
1458	NASDAQ	XOMA	Wed, Feb 4, 1998	1612.50	1650.00	1546.88	1575.00
1457	NASDAQ	XOMA	Tue, Feb 3, 1998	1612.50	1650.00	1575.00	1650.00
1456	NASDAQ	XOMA	Mon, Feb 2, 1998	1556.25	1668.75	1537.50	1668.75
1455	NASDAQ	XOMA	Fri, Jan 30, 1998	1556.25	1612.50	1537.50	1575.00
1454	NASDAQ	XOMA	Thu, Jan 29, 1998	1612.50	1668.75	1537.50	1556.25
1453	NASDAQ	XOMA	Wed, Jan 28, 1998	1575.00	1706.25	1537.50	1612.50
1452	NASDAQ	XOMA	Tue, Jan 27, 1998	1518.75	1575.00	1518.75	1556.25
1451	NASDAQ	XOMA	Mon, Jan 26, 1998	1556.25	1575.00	1500.00	1528.13
1450	NASDAQ	XOMA	Fri, Jan 23, 1998	1575.00	1612.50	1556.25	1575.00
1449	NASDAQ	XOMA	Thu, Jan 22, 1998	1556.25	1612.50	1537.50	1575.00
1448	NASDAQ	XOMA	Wed, Jan 21, 1998	1612.50	1687.50	1575.00	1612.50
1447	NASDAQ	XOMA	Tue, Jan 20, 1998	1631.25	1687.50	1593.75	1668.75
1446	NASDAQ	XOMA	Fri, Jan 16, 1998	1640.63	1687.50	1612.50	1631.25
1445	NASDAQ	XOMA	Thu, Jan 15, 1998	1650.00	1668.75	1575.00	1631.25
1444	NASDAQ	XOMA	Wed, Jan 14, 1998	1687.50	1725.00	1612.50	1668.75
1443	NASDAQ	XOMA	Tue, Jan 13, 1998	1706.25	1743.75	1668.75	1696.88
1442	NASDAQ	XOMA	Mon, Jan 12, 1998	1706.25	1725.00	1650.00	1668.75
1441	NASDAQ	XOMA	Fri, Jan 9, 1998	1893.75	1893.75	1706.25	1743.75
1440	NASDAQ	XOMA	Thu, Jan 8, 1998	1800.00	1950.00	1743.75	1837.50
1439	NASDAQ	XOMA	Wed, Jan 7, 1998	1781.25	1781.25	1650.00	1687.50
1438	NASDAQ	XOMA	Tue, Jan 6, 1998	1800.00	1800.00	1725.00	1762.50
1437	NASDAQ	XOMA	Mon, Jan 5, 1998	1781.25	1837.50	1706.25	1762.50
1436	NASDAQ	XOMA	Fri, Jan 2, 1998	1725.00	1781.25	1687.50	1706.25
1435	NASDAQ	XOMA	Wed, Dec 31, 1997	1650.00	1800.00	1556.25	1668.75
1434	NASDAQ	XOMA	Tue, Dec 30, 1997	1556.25	1687.50	1556.25	1650.00
1433	NASDAQ	XOMA	Mon, Dec 29, 1997	1462.50	1612.50	1462.50	1575.00
1432	NASDAQ	XOMA	Fri, Dec 26, 1997	1462.50	1593.75	1462.50	1500.00
1431	NASDAQ	XOMA	Wed, Dec 24, 1997	1518.75	1537.50	1462.50	1481.25
1430	NASDAQ	XOMA	Tue, Dec 23, 1997	1593.75	1593.75	1462.50	1509.38
1429	NASDAQ	XOMA	Mon, Dec 22, 1997	1668.75	1687.50	1537.50	1575.00
1428	NASDAQ	XOMA	Fri, Dec 19, 1997	1743.75	1743.75	1575.00	1687.50
1427	NASDAQ	XOMA	Thu, Dec 18, 1997	1800.00	1800.00	1725.00	1725.00
1426	NASDAQ	XOMA	Wed, Dec 17, 1997	1762.50	1800.00	1725.00	1800.00
1425	NASDAQ	XOMA	Tue, Dec 16, 1997	1809.38	1837.50	1762.50	1781.25
1424	NASDAQ	XOMA	Mon, Dec 15, 1997	1818.75	1875.00	1800.00	1809.38
1423	NASDAQ	XOMA	Fri, Dec 12, 1997	1800.00	1875.00	1762.50	1818.75
1422	NASDAQ	XOMA	Thu, Dec 11, 1997	1800.00	1856.25	1762.50	1800.00
1421	NASDAQ	XOMA	Wed, Dec 10, 1997	2006.25	2015.63	1800.00	1893.75
1420	NASDAQ	XOMA	Tue, Dec 9, 1997	2043.75	2043.75	1987.50	2025.00
1419	NASDAQ	XOMA	Mon, Dec 8, 1997	2025.00	2062.50	2006.25	2025.00
1418	NASDAQ	XOMA	Fri, Dec 5, 1997	2025.00	2062.50	1987.50	2062.50
1417	NASDAQ	XOMA	Thu, Dec 4, 1997	2006.25	2081.25	2006.25	2062.50
1416	NASDAQ	XOMA	Wed, Dec 3, 1997	2006.25	2081.25	2006.25	2025.00
1415	NASDAQ	XOMA	Tue, Dec 2, 1997	2100.00	2137.50	2006.25	2043.75
1414	NASDAQ	XOMA	Mon, Dec 1, 1997	2100.00	2137.50	2081.25	2118.75
1413	NASDAQ	XOMA	Fri, Nov 28, 1997	1968.75	2081.25	1968.75	2043.75
1412	NASDAQ	XOMA	Wed, Nov 26, 1997	2025.00	2043.75	1950.00	2006.25
1411	NASDAQ	XOMA	Tue, Nov 25, 1997	2062.50	2062.50	2006.25	2015.63
1410	NASDAQ	XOMA	Mon, Nov 24, 1997	2081.25	2081.25	2025.00	2081.25
1409	NASDAQ	XOMA	Fri, Nov 21, 1997	2137.50	2156.25	2081.25	2100.00
1408	NASDAQ	XOMA	Thu, Nov 20, 1997	2100.00	2137.50	2062.50	2081.25
1407	NASDAQ	XOMA	Wed, Nov 19, 1997	2118.75	2156.25	2100.00	2137.50
1406	NASDAQ	XOMA	Tue, Nov 18, 1997	2212.50	2250.00	2137.50	2156.25
1405	NASDAQ	XOMA	Mon, Nov 17, 1997	2231.25	2268.75	2156.25	2193.75
1404	NASDAQ	XOMA	Fri, Nov 14, 1997	2100.00	2175.00	2025.00	2156.25
1403	NASDAQ	XOMA	Thu, Nov 13, 1997	2118.75	2137.50	1912.50	2025.00
1402	NASDAQ	XOMA	Wed, Nov 12, 1997	2156.25	2250.00	2048.44	2100.00
1401	NASDAQ	XOMA	Tue, Nov 11, 1997	2306.25	2306.25	2175.00	2184.38
1400	NASDAQ	XOMA	Mon, Nov 10, 1997	2437.50	2493.75	2231.25	2268.75
1399	NASDAQ	XOMA	Fri, Nov 7, 1997	2287.50	2362.50	2250.00	2362.50
1398	NASDAQ	XOMA	Thu, Nov 6, 1997	2325.00	2381.25	2287.50	2362.50
1397	NASDAQ	XOMA	Wed, Nov 5, 1997	2381.25	2400.00	2287.50	2306.25
1396	NASDAQ	XOMA	Tue, Nov 4, 1997	2315.63	2400.00	2250.00	2381.25
1395	NASDAQ	XOMA	Mon, Nov 3, 1997	2212.50	2287.50	2156.25	2268.75
1394	NASDAQ	XOMA	Fri, Oct 31, 1997	2062.50	2137.50	2025.00	2043.75
1393	NASDAQ	XOMA	Thu, Oct 30, 1997	2025.00	2175.00	2006.25	2062.50
1392	NASDAQ	XOMA	Wed, Oct 29, 1997	2268.75	2343.75	2100.00	2137.50
1391	NASDAQ	XOMA	Tue, Oct 28, 1997	1800.00	2137.50	1687.50	2128.13
1390	NASDAQ	XOMA	Mon, Oct 27, 1997	2137.50	2212.50	1950.00	1950.00
1389	NASDAQ	XOMA	Fri, Oct 24, 1997	2212.50	2325.00	2156.25	2193.75
1388	NASDAQ	XOMA	Thu, Oct 23, 1997	2100.00	2212.50	2025.00	2175.00
1387	NASDAQ	XOMA	Wed, Oct 22, 1997	2287.50	2325.00	2212.50	2268.75
1386	NASDAQ	XOMA	Tue, Oct 21, 1997	2250.00	2362.50	2231.25	2325.00
1385	NASDAQ	XOMA	Mon, Oct 20, 1997	2287.50	2287.50	2175.00	2231.25
1384	NASDAQ	XOMA	Fri, Oct 17, 1997	2231.25	2306.25	2025.00	2175.00
1383	NASDAQ	XOMA	Thu, Oct 16, 1997	2400.00	2475.00	2259.38	2325.00
1382	NASDAQ	XOMA	Wed, Oct 15, 1997	2362.50	2418.75	2325.00	2400.00
1381	NASDAQ	XOMA	Tue, Oct 14, 1997	2456.25	2493.75	2362.50	2400.00
1380	NASDAQ	XOMA	Mon, Oct 13, 1997	2475.00	2550.00	2381.25	2418.75
1379	NASDAQ	XOMA	Fri, Oct 10, 1997	2371.88	2400.00	2315.63	2400.00
1378	NASDAQ	XOMA	Thu, Oct 9, 1997	2287.50	2371.88	2250.00	2362.50
1377	NASDAQ	XOMA	Wed, Oct 8, 1997	2268.75	2325.00	2250.00	2287.50
1376	NASDAQ	XOMA	Tue, Oct 7, 1997	2315.63	2325.00	2250.00	2306.25
1375	NASDAQ	XOMA	Mon, Oct 6, 1997	2250.00	2325.00	2250.00	2325.00
1374	NASDAQ	XOMA	Fri, Oct 3, 1997	2306.25	2325.00	2259.38	2320.31
1373	NASDAQ	XOMA	Thu, Oct 2, 1997	2325.00	2353.13	2268.75	2306.25
1372	NASDAQ	XOMA	Wed, Oct 1, 1997	2381.25	2400.00	2325.00	2343.75
1371	NASDAQ	XOMA	Tue, Sep 30, 1997	2390.63	2390.63	2268.75	2325.00
1370	NASDAQ	XOMA	Mon, Sep 29, 1997	2212.50	2475.00	2212.50	2362.50
1369	NASDAQ	XOMA	Fri, Sep 26, 1997	2325.00	2325.00	2175.00	2212.50
1368	NASDAQ	XOMA	Thu, Sep 25, 1997	2325.00	2325.00	2250.00	2325.00
1367	NASDAQ	XOMA	Wed, Sep 24, 1997	2343.75	2381.25	2287.50	2325.00
1366	NASDAQ	XOMA	Tue, Sep 23, 1997	2400.00	2400.00	2287.50	2343.75
1365	NASDAQ	XOMA	Mon, Sep 22, 1997	2381.25	2456.25	2343.75	2381.25
1364	NASDAQ	XOMA	Fri, Sep 19, 1997	2381.25	2381.25	2250.00	2362.50
1363	NASDAQ	XOMA	Thu, Sep 18, 1997	2418.75	2437.50	2362.50	2381.25
1362	NASDAQ	XOMA	Wed, Sep 17, 1997	2362.50	2437.50	2287.50	2400.00
1361	NASDAQ	XOMA	Tue, Sep 16, 1997	2550.00	2550.00	2109.38	2306.25
1360	NASDAQ	XOMA	Mon, Sep 15, 1997	2456.25	2550.00	2343.75	2418.75
1359	NASDAQ	XOMA	Fri, Sep 12, 1997	2081.25	2231.25	2043.75	2193.75
1358	NASDAQ	XOMA	Thu, Sep 11, 1997	1912.50	2100.00	1800.00	2006.25
1357	NASDAQ	XOMA	Wed, Sep 10, 1997	1893.75	1893.75	1875.00	1884.38
1356	NASDAQ	XOMA	Tue, Sep 9, 1997	1875.00	1893.75	1846.88	1893.75
1355	NASDAQ	XOMA	Mon, Sep 8, 1997	1893.75	1893.75	1856.25	1884.38
1354	NASDAQ	XOMA	Fri, Sep 5, 1997	1893.75	1912.50	1856.25	1875.00
1353	NASDAQ	XOMA	Thu, Sep 4, 1997	1856.25	1912.50	1837.50	1884.38
1352	NASDAQ	XOMA	Wed, Sep 3, 1997	1875.00	1893.75	1856.25	1856.25
1351	NASDAQ	XOMA	Tue, Sep 2, 1997	1893.75	1893.75	1856.25	1893.75
1350	NASDAQ	XOMA	Fri, Aug 29, 1997	1931.25	1968.75	1837.50	1893.75
1349	NASDAQ	XOMA	Thu, Aug 28, 1997	1931.25	1950.00	1870.31	1912.50
1348	NASDAQ	XOMA	Wed, Aug 27, 1997	1950.00	1968.75	1912.50	1931.25
1347	NASDAQ	XOMA	Tue, Aug 26, 1997	1968.75	1987.50	1912.50	1931.25
1346	NASDAQ	XOMA	Mon, Aug 25, 1997	1875.00	1987.50	1875.00	1931.25
1345	NASDAQ	XOMA	Fri, Aug 22, 1997	1893.75	1912.50	1818.75	1856.25
1344	NASDAQ	XOMA	Thu, Aug 21, 1997	1987.50	1987.50	1912.50	1912.50
1343	NASDAQ	XOMA	Wed, Aug 20, 1997	1968.75	2025.00	1950.00	2006.25
1342	NASDAQ	XOMA	Tue, Aug 19, 1997	1987.50	2025.00	1950.00	1968.75
1341	NASDAQ	XOMA	Mon, Aug 18, 1997	1856.25	2006.25	1837.50	1987.50
1340	NASDAQ	XOMA	Fri, Aug 15, 1997	1912.50	1912.50	1837.50	1856.25
1339	NASDAQ	XOMA	Thu, Aug 14, 1997	1912.50	1968.75	1875.00	1931.25
1338	NASDAQ	XOMA	Wed, Aug 13, 1997	2043.75	2062.50	1875.00	1931.25
1337	NASDAQ	XOMA	Tue, Aug 12, 1997	2062.50	2137.50	1950.00	1987.50
1336	NASDAQ	XOMA	Mon, Aug 11, 1997	1893.75	2025.00	1875.00	2025.00
1335	NASDAQ	XOMA	Fri, Aug 8, 1997	1968.75	2062.50	1837.50	1893.75
1334	NASDAQ	XOMA	Thu, Aug 7, 1997	1968.75	2062.50	1950.00	2006.25
1333	NASDAQ	XOMA	Wed, Aug 6, 1997	1800.00	1931.25	1762.50	1931.25
1332	NASDAQ	XOMA	Tue, Aug 5, 1997	1706.25	1781.25	1650.00	1781.25
1331	NASDAQ	XOMA	Mon, Aug 4, 1997	1650.00	1668.75	1593.75	1631.25
1330	NASDAQ	XOMA	Fri, Aug 1, 1997	1650.00	1668.75	1556.25	1575.00
1329	NASDAQ	XOMA	Thu, Jul 31, 1997	1575.00	1650.00	1556.25	1650.00
1328	NASDAQ	XOMA	Wed, Jul 30, 1997	1687.50	1706.25	1575.00	1593.75
1327	NASDAQ	XOMA	Tue, Jul 29, 1997	1781.25	1781.25	1631.25	1650.00
1326	NASDAQ	XOMA	Mon, Jul 28, 1997	1668.75	1762.50	1650.00	1725.00
1325	NASDAQ	XOMA	Fri, Jul 25, 1997	1650.00	1725.00	1556.25	1631.25
1324	NASDAQ	XOMA	Thu, Jul 24, 1997	1481.25	1668.75	1462.50	1650.00
1323	NASDAQ	XOMA	Wed, Jul 23, 1997	1500.00	1537.50	1462.50	1462.50
1322	NASDAQ	XOMA	Tue, Jul 22, 1997	1462.50	1537.50	1425.00	1500.00
1321	NASDAQ	XOMA	Mon, Jul 21, 1997	1500.00	1528.13	1462.50	1462.50
1320	NASDAQ	XOMA	Fri, Jul 18, 1997	1500.00	1518.75	1462.50	1481.25
1319	NASDAQ	XOMA	Thu, Jul 17, 1997	1481.25	1518.75	1462.50	1500.00
1318	NASDAQ	XOMA	Wed, Jul 16, 1997	1387.50	1462.50	1387.50	1425.00
1317	NASDAQ	XOMA	Tue, Jul 15, 1997	1406.25	1425.00	1387.50	1406.25
1316	NASDAQ	XOMA	Mon, Jul 14, 1997	1443.75	1462.50	1387.50	1425.00
1315	NASDAQ	XOMA	Fri, Jul 11, 1997	1462.50	1500.00	1425.00	1425.00
1314	NASDAQ	XOMA	Thu, Jul 10, 1997	1500.00	1500.00	1415.63	1462.50
1313	NASDAQ	XOMA	Wed, Jul 9, 1997	1509.38	1518.75	1462.50	1462.50
1312	NASDAQ	XOMA	Tue, Jul 8, 1997	1546.88	1575.00	1500.00	1500.00
1311	NASDAQ	XOMA	Mon, Jul 7, 1997	1500.00	1575.00	1500.00	1565.63
1310	NASDAQ	XOMA	Thu, Jul 3, 1997	1462.50	1518.75	1462.50	1471.88
1309	NASDAQ	XOMA	Wed, Jul 2, 1997	1443.75	1462.50	1425.00	1425.00
1308	NASDAQ	XOMA	Tue, Jul 1, 1997	1443.75	1462.50	1387.50	1425.00
1307	NASDAQ	XOMA	Mon, Jun 30, 1997	1443.75	1462.50	1368.75	1443.75
1306	NASDAQ	XOMA	Fri, Jun 27, 1997	1387.50	1406.25	1350.00	1387.50
1305	NASDAQ	XOMA	Thu, Jun 26, 1997	1387.50	1425.00	1331.25	1387.50
1304	NASDAQ	XOMA	Wed, Jun 25, 1997	1481.25	1481.25	1387.50	1406.25
1303	NASDAQ	XOMA	Tue, Jun 24, 1997	1462.50	1500.00	1443.75	1453.13
1302	NASDAQ	XOMA	Mon, Jun 23, 1997	1443.75	1481.25	1406.25	1443.75
1301	NASDAQ	XOMA	Fri, Jun 20, 1997	1443.75	1462.50	1368.75	1406.25
1300	NASDAQ	XOMA	Thu, Jun 19, 1997	1425.00	1500.00	1425.00	1481.25
1299	NASDAQ	XOMA	Wed, Jun 18, 1997	1500.00	1500.00	1425.00	1425.00
1298	NASDAQ	XOMA	Tue, Jun 17, 1997	1556.25	1556.25	1481.25	1500.00
1297	NASDAQ	XOMA	Mon, Jun 16, 1997	1500.00	1556.25	1481.25	1537.50
1296	NASDAQ	XOMA	Fri, Jun 13, 1997	1500.00	1518.75	1481.25	1500.00
1295	NASDAQ	XOMA	Thu, Jun 12, 1997	1500.00	1537.50	1500.00	1518.75
1294	NASDAQ	XOMA	Wed, Jun 11, 1997	1500.00	1537.50	1481.25	1500.00
1293	NASDAQ	XOMA	Tue, Jun 10, 1997	1537.50	1556.25	1429.69	1500.00
1292	NASDAQ	XOMA	Mon, Jun 9, 1997	1500.00	1556.25	1481.25	1500.00
1291	NASDAQ	XOMA	Fri, Jun 6, 1997	1518.75	1518.75	1350.00	1462.50
1290	NASDAQ	XOMA	Thu, Jun 5, 1997	1593.75	1650.00	1462.50	1481.25
1289	NASDAQ	XOMA	Wed, Jun 4, 1997	1631.25	1668.75	1537.50	1593.75
1288	NASDAQ	XOMA	Tue, Jun 3, 1997	1537.50	1687.50	1509.38	1593.75
1287	NASDAQ	XOMA	Mon, Jun 2, 1997	1537.50	1556.25	1518.75	1518.75
1286	NASDAQ	XOMA	Fri, May 30, 1997	1462.50	1537.50	1462.50	1537.50
1285	NASDAQ	XOMA	Thu, May 29, 1997	1462.50	1518.75	1462.50	1481.25
1284	NASDAQ	XOMA	Wed, May 28, 1997	1425.00	1462.50	1368.75	1443.75
1283	NASDAQ	XOMA	Tue, May 27, 1997	1537.50	1537.50	1462.50	1471.88
1282	NASDAQ	XOMA	Fri, May 23, 1997	1500.00	1537.50	1481.25	1537.50
1281	NASDAQ	XOMA	Thu, May 22, 1997	1500.00	1518.75	1462.50	1490.63
1280	NASDAQ	XOMA	Wed, May 21, 1997	1481.25	1537.50	1462.50	1490.63
1279	NASDAQ	XOMA	Tue, May 20, 1997	1462.50	1481.25	1443.75	1462.50
1278	NASDAQ	XOMA	Mon, May 19, 1997	1500.00	1537.50	1462.50	1462.50
1277	NASDAQ	XOMA	Fri, May 16, 1997	1500.00	1556.25	1481.25	1500.00
1276	NASDAQ	XOMA	Thu, May 15, 1997	1500.00	1537.50	1481.25	1537.50
1275	NASDAQ	XOMA	Wed, May 14, 1997	1537.50	1556.25	1481.25	1537.50
1274	NASDAQ	XOMA	Tue, May 13, 1997	1504.69	1537.50	1481.25	1500.00
1273	NASDAQ	XOMA	Mon, May 12, 1997	1462.50	1500.00	1443.75	1481.25
1272	NASDAQ	XOMA	Fri, May 9, 1997	1481.25	1500.00	1425.00	1425.00
1271	NASDAQ	XOMA	Thu, May 8, 1997	1462.50	1500.00	1425.00	1462.50
1270	NASDAQ	XOMA	Wed, May 7, 1997	1481.25	1518.75	1443.75	1443.75
1269	NASDAQ	XOMA	Tue, May 6, 1997	1443.75	1575.00	1425.00	1481.25
1268	NASDAQ	XOMA	Mon, May 5, 1997	1293.75	1462.50	1293.75	1425.00
1267	NASDAQ	XOMA	Fri, May 2, 1997	1312.50	1331.25	1275.00	1275.00
1266	NASDAQ	XOMA	Thu, May 1, 1997	1387.50	1387.50	1293.75	1293.75
1265	NASDAQ	XOMA	Wed, Apr 30, 1997	1350.00	1387.50	1331.25	1350.00
1264	NASDAQ	XOMA	Tue, Apr 29, 1997	1350.00	1368.75	1293.75	1331.25
1263	NASDAQ	XOMA	Mon, Apr 28, 1997	1237.50	1312.50	1209.38	1275.00
1262	NASDAQ	XOMA	Fri, Apr 25, 1997	1162.50	1218.75	1031.25	1181.25
1261	NASDAQ	XOMA	Thu, Apr 24, 1997	1575.00	1593.75	937.50	1181.25
1260	NASDAQ	XOMA	Wed, Apr 23, 1997	1593.75	1631.25	1575.00	1593.75
1259	NASDAQ	XOMA	Tue, Apr 22, 1997	1518.75	1631.25	1500.00	1579.69
1258	NASDAQ	XOMA	Mon, Apr 21, 1997	1481.25	1631.25	1462.50	1481.25
1257	NASDAQ	XOMA	Fri, Apr 18, 1997	1387.50	1462.50	1359.38	1406.25
1256	NASDAQ	XOMA	Thu, Apr 17, 1997	1518.75	1537.50	1350.00	1359.38
1255	NASDAQ	XOMA	Wed, Apr 16, 1997	1537.50	1556.25	1500.00	1518.75
1254	NASDAQ	XOMA	Tue, Apr 15, 1997	1537.50	1575.00	1518.75	1537.50
1253	NASDAQ	XOMA	Mon, Apr 14, 1997	1537.50	1537.50	1481.25	1518.75
1252	NASDAQ	XOMA	Fri, Apr 11, 1997	1575.00	1593.75	1500.00	1500.00
1251	NASDAQ	XOMA	Thu, Apr 10, 1997	1631.25	1668.75	1556.25	1575.00
1250	NASDAQ	XOMA	Wed, Apr 9, 1997	1650.00	1668.75	1631.25	1631.25
1249	NASDAQ	XOMA	Tue, Apr 8, 1997	1612.50	1650.00	1593.75	1631.25
1248	NASDAQ	XOMA	Mon, Apr 7, 1997	1603.13	1631.25	1575.00	1593.75
1247	NASDAQ	XOMA	Fri, Apr 4, 1997	1593.75	1631.25	1556.25	1593.75
1246	NASDAQ	XOMA	Thu, Apr 3, 1997	1650.00	1687.50	1537.50	1593.75
1245	NASDAQ	XOMA	Wed, Apr 2, 1997	1706.25	1706.25	1650.00	1687.50
1244	NASDAQ	XOMA	Tue, Apr 1, 1997	1668.75	1706.25	1631.25	1706.25
1243	NASDAQ	XOMA	Mon, Mar 31, 1997	1687.50	1725.00	1650.00	1650.00
1242	NASDAQ	XOMA	Thu, Mar 27, 1997	1725.00	1725.00	1631.25	1687.50
1241	NASDAQ	XOMA	Wed, Mar 26, 1997	1518.75	1706.25	1500.00	1706.25
1240	NASDAQ	XOMA	Tue, Mar 25, 1997	1612.50	1631.25	1500.00	1500.00
1239	NASDAQ	XOMA	Mon, Mar 24, 1997	1612.50	1631.25	1481.25	1556.25
1238	NASDAQ	XOMA	Fri, Mar 21, 1997	1631.25	1650.00	1575.00	1612.50
1237	NASDAQ	XOMA	Thu, Mar 20, 1997	1500.00	1668.75	1481.25	1631.25
1236	NASDAQ	XOMA	Wed, Mar 19, 1997	1650.00	1687.50	1500.00	1537.50
1235	NASDAQ	XOMA	Tue, Mar 18, 1997	1706.25	1762.50	1668.75	1687.50
1234	NASDAQ	XOMA	Mon, Mar 17, 1997	1912.50	1912.50	1781.25	1818.75
1233	NASDAQ	XOMA	Fri, Mar 14, 1997	1875.00	1950.00	1875.00	1912.50
1232	NASDAQ	XOMA	Thu, Mar 13, 1997	1893.75	1931.25	1875.00	1875.00
1231	NASDAQ	XOMA	Wed, Mar 12, 1997	2025.00	2043.75	1893.75	1912.50
1230	NASDAQ	XOMA	Tue, Mar 11, 1997	2043.75	2137.50	2006.25	2025.00
1229	NASDAQ	XOMA	Mon, Mar 10, 1997	1987.50	2062.50	1968.75	2062.50
1228	NASDAQ	XOMA	Fri, Mar 7, 1997	1912.50	1968.75	1893.75	1968.75
1227	NASDAQ	XOMA	Thu, Mar 6, 1997	1950.00	1968.75	1893.75	1893.75
1226	NASDAQ	XOMA	Wed, Mar 5, 1997	1912.50	1968.75	1893.75	1931.25
1225	NASDAQ	XOMA	Tue, Mar 4, 1997	2025.00	2025.00	1875.00	1912.50
1224	NASDAQ	XOMA	Mon, Mar 3, 1997	2062.50	2062.50	1968.75	1968.75
1223	NASDAQ	XOMA	Fri, Feb 28, 1997	2118.75	2137.50	1987.50	2062.50
1222	NASDAQ	XOMA	Thu, Feb 27, 1997	2100.00	2175.00	2025.00	2118.75
1221	NASDAQ	XOMA	Wed, Feb 26, 1997	2043.75	2118.75	1931.25	2025.00
1220	NASDAQ	XOMA	Tue, Feb 25, 1997	2118.75	2137.50	2006.25	2062.50
1219	NASDAQ	XOMA	Mon, Feb 24, 1997	2025.00	2100.00	2006.25	2100.00
1218	NASDAQ	XOMA	Fri, Feb 21, 1997	2081.25	2118.75	1987.50	2043.75
1217	NASDAQ	XOMA	Thu, Feb 20, 1997	1987.50	2118.75	1987.50	2081.25
1216	NASDAQ	XOMA	Wed, Feb 19, 1997	2043.75	2081.25	1931.25	1987.50
1215	NASDAQ	XOMA	Tue, Feb 18, 1997	1818.75	2043.75	1762.50	2006.25
1214	NASDAQ	XOMA	Fri, Feb 14, 1997	1725.00	1743.75	1668.75	1687.50
1213	NASDAQ	XOMA	Thu, Feb 13, 1997	1706.25	1743.75	1650.00	1725.00
1212	NASDAQ	XOMA	Wed, Feb 12, 1997	1687.50	1687.50	1668.75	1687.50
1211	NASDAQ	XOMA	Tue, Feb 11, 1997	1706.25	1706.25	1631.25	1687.50
1210	NASDAQ	XOMA	Mon, Feb 10, 1997	1668.75	1725.00	1668.75	1668.75
1209	NASDAQ	XOMA	Fri, Feb 7, 1997	1706.25	1725.00	1668.75	1706.25
1208	NASDAQ	XOMA	Thu, Feb 6, 1997	1612.50	1706.25	1612.50	1706.25
1207	NASDAQ	XOMA	Wed, Feb 5, 1997	1650.00	1706.25	1593.75	1650.00
1206	NASDAQ	XOMA	Tue, Feb 4, 1997	1650.00	1725.00	1631.25	1668.75
1205	NASDAQ	XOMA	Mon, Feb 3, 1997	1725.00	1743.75	1612.50	1650.00
1204	NASDAQ	XOMA	Fri, Jan 31, 1997	1706.25	1762.50	1706.25	1725.00
1203	NASDAQ	XOMA	Thu, Jan 30, 1997	1668.75	1743.75	1650.00	1725.00
1202	NASDAQ	XOMA	Wed, Jan 29, 1997	1575.00	1687.50	1556.25	1650.00
1201	NASDAQ	XOMA	Tue, Jan 28, 1997	1725.00	1725.00	1556.25	1575.00
1200	NASDAQ	XOMA	Mon, Jan 27, 1997	1668.75	1706.25	1631.25	1687.50
1199	NASDAQ	XOMA	Fri, Jan 24, 1997	1687.50	1725.00	1612.50	1650.00
1198	NASDAQ	XOMA	Thu, Jan 23, 1997	1631.25	1743.75	1612.50	1706.25
1197	NASDAQ	XOMA	Wed, Jan 22, 1997	1612.50	1631.25	1556.25	1631.25
1196	NASDAQ	XOMA	Tue, Jan 21, 1997	1575.00	1612.50	1556.25	1593.75
1195	NASDAQ	XOMA	Mon, Jan 20, 1997	1556.25	1575.00	1518.75	1556.25
1194	NASDAQ	XOMA	Fri, Jan 17, 1997	1500.00	1556.25	1500.00	1500.00
1193	NASDAQ	XOMA	Thu, Jan 16, 1997	1575.00	1575.00	1500.00	1500.00
1192	NASDAQ	XOMA	Wed, Jan 15, 1997	1631.25	1631.25	1518.75	1556.25
1191	NASDAQ	XOMA	Tue, Jan 14, 1997	1687.50	1706.25	1593.75	1612.50
1190	NASDAQ	XOMA	Mon, Jan 13, 1997	1781.25	1781.25	1650.00	1668.75
1189	NASDAQ	XOMA	Fri, Jan 10, 1997	1668.75	1781.25	1631.25	1762.50
1188	NASDAQ	XOMA	Thu, Jan 9, 1997	1837.50	1875.00	1706.25	1725.00
1187	NASDAQ	XOMA	Wed, Jan 8, 1997	1818.75	1875.00	1781.25	1818.75
1186	NASDAQ	XOMA	Tue, Jan 7, 1997	1631.25	1800.00	1631.25	1800.00
1185	NASDAQ	XOMA	Mon, Jan 6, 1997	1575.00	1687.50	1556.25	1631.25
1184	NASDAQ	XOMA	Fri, Jan 3, 1997	1509.38	1593.75	1481.25	1537.50
1183	NASDAQ	XOMA	Thu, Jan 2, 1997	1575.00	1575.00	1481.25	1509.38
1182	NASDAQ	XOMA	Tue, Dec 31, 1996	1612.50	1612.50	1537.50	1537.50
1181	NASDAQ	XOMA	Mon, Dec 30, 1996	1612.50	1650.00	1584.38	1612.50
1180	NASDAQ	XOMA	Fri, Dec 27, 1996	1556.25	1593.75	1556.25	1556.25
1179	NASDAQ	XOMA	Thu, Dec 26, 1996	1579.69	1612.50	1556.25	1593.75
1178	NASDAQ	XOMA	Tue, Dec 24, 1996	1575.00	1593.75	1556.25	1593.75
1177	NASDAQ	XOMA	Mon, Dec 23, 1996	1575.00	1612.50	1556.25	1593.75
1176	NASDAQ	XOMA	Fri, Dec 20, 1996	1593.75	1631.25	1556.25	1593.75
1175	NASDAQ	XOMA	Thu, Dec 19, 1996	1575.00	1612.50	1556.25	1556.25
1174	NASDAQ	XOMA	Wed, Dec 18, 1996	1537.50	1593.75	1537.50	1537.50
1173	NASDAQ	XOMA	Tue, Dec 17, 1996	1556.25	1556.25	1500.00	1518.75
1172	NASDAQ	XOMA	Mon, Dec 16, 1996	1593.75	1593.75	1518.75	1575.00
1171	NASDAQ	XOMA	Fri, Dec 13, 1996	1537.50	1593.75	1518.75	1575.00
1170	NASDAQ	XOMA	Thu, Dec 12, 1996	1518.75	1612.50	1518.75	1575.00
1169	NASDAQ	XOMA	Wed, Dec 11, 1996	1500.00	1518.75	1406.25	1518.75
1168	NASDAQ	XOMA	Tue, Dec 10, 1996	1706.25	1725.00	1518.75	1542.19
1167	NASDAQ	XOMA	Mon, Dec 9, 1996	1743.75	1762.50	1612.50	1720.31
1166	NASDAQ	XOMA	Fri, Dec 6, 1996	1350.00	1612.50	1350.00	1612.50
1165	NASDAQ	XOMA	Thu, Dec 5, 1996	1425.00	1518.75	1368.75	1462.50
1164	NASDAQ	XOMA	Wed, Dec 4, 1996	1387.50	1387.50	1275.00	1312.50
1163	NASDAQ	XOMA	Tue, Dec 3, 1996	1275.00	1425.00	1218.75	1368.75
1162	NASDAQ	XOMA	Mon, Dec 2, 1996	1256.25	1275.00	1200.00	1218.75
1161	NASDAQ	XOMA	Fri, Nov 29, 1996	1162.50	1200.00	1143.75	1181.25
1160	NASDAQ	XOMA	Wed, Nov 27, 1996	1181.25	1181.25	1115.63	1143.75
1159	NASDAQ	XOMA	Tue, Nov 26, 1996	1068.75	1200.00	1059.38	1143.75
1158	NASDAQ	XOMA	Mon, Nov 25, 1996	1050.00	1068.75	1012.50	1050.00
1157	NASDAQ	XOMA	Fri, Nov 22, 1996	1031.25	1050.00	1012.50	1012.50
1156	NASDAQ	XOMA	Thu, Nov 21, 1996	1068.75	1162.50	1012.50	1050.00
1155	NASDAQ	XOMA	Wed, Nov 20, 1996	1050.00	1087.50	1031.25	1068.75
1154	NASDAQ	XOMA	Tue, Nov 19, 1996	1143.75	1143.75	1050.00	1087.50
1153	NASDAQ	XOMA	Mon, Nov 18, 1996	1125.00	1200.00	1106.25	1143.75
1152	NASDAQ	XOMA	Fri, Nov 15, 1996	1181.25	1200.00	1125.00	1162.50
1151	NASDAQ	XOMA	Thu, Nov 14, 1996	1200.00	1275.00	1162.50	1200.00
1150	NASDAQ	XOMA	Wed, Nov 13, 1996	1237.50	1275.00	1125.00	1162.50
1149	NASDAQ	XOMA	Tue, Nov 12, 1996	965.63	1237.50	937.50	1181.25
1148	NASDAQ	XOMA	Mon, Nov 11, 1996	956.25	975.00	937.50	956.25
1147	NASDAQ	XOMA	Fri, Nov 8, 1996	975.00	975.00	918.75	946.88
1146	NASDAQ	XOMA	Thu, Nov 7, 1996	956.25	975.00	937.50	937.50
1145	NASDAQ	XOMA	Wed, Nov 6, 1996	956.25	993.75	937.50	975.00
1144	NASDAQ	XOMA	Tue, Nov 5, 1996	975.00	1031.25	975.00	993.75
1143	NASDAQ	XOMA	Mon, Nov 4, 1996	1050.00	1087.50	993.75	993.75
1142	NASDAQ	XOMA	Fri, Nov 1, 1996	1059.38	1087.50	1050.00	1068.75
1141	NASDAQ	XOMA	Thu, Oct 31, 1996	1050.00	1068.75	1021.88	1068.75
1140	NASDAQ	XOMA	Wed, Oct 30, 1996	1031.25	1068.75	1021.88	1031.25
1139	NASDAQ	XOMA	Tue, Oct 29, 1996	1068.75	1106.25	1031.25	1031.25
1138	NASDAQ	XOMA	Mon, Oct 28, 1996	1106.25	1125.00	1068.75	1068.75
1137	NASDAQ	XOMA	Fri, Oct 25, 1996	1087.50	1125.00	1068.75	1125.00
1136	NASDAQ	XOMA	Thu, Oct 24, 1996	1125.00	1125.00	1068.75	1087.50
1135	NASDAQ	XOMA	Wed, Oct 23, 1996	1129.69	1134.38	1050.00	1125.00
1134	NASDAQ	XOMA	Tue, Oct 22, 1996	1218.75	1218.75	1143.75	1143.75
1133	NASDAQ	XOMA	Mon, Oct 21, 1996	1218.75	1256.25	1162.50	1181.25
1132	NASDAQ	XOMA	Fri, Oct 18, 1996	1181.25	1237.50	1181.25	1200.00
1131	NASDAQ	XOMA	Thu, Oct 17, 1996	1237.50	1237.50	1181.25	1181.25
1130	NASDAQ	XOMA	Wed, Oct 16, 1996	1237.50	1275.00	1181.25	1218.75
1129	NASDAQ	XOMA	Tue, Oct 15, 1996	1256.25	1256.25	1181.25	1181.25
1128	NASDAQ	XOMA	Mon, Oct 14, 1996	1293.75	1293.75	1181.25	1200.00
1127	NASDAQ	XOMA	Fri, Oct 11, 1996	1331.25	1350.00	1293.75	1293.75
1126	NASDAQ	XOMA	Thu, Oct 10, 1996	1275.00	1387.50	1256.25	1312.50
1125	NASDAQ	XOMA	Wed, Oct 9, 1996	1368.75	1368.75	1143.75	1256.25
1124	NASDAQ	XOMA	Tue, Oct 8, 1996	1425.00	1443.75	1350.00	1368.75
1123	NASDAQ	XOMA	Mon, Oct 7, 1996	1406.25	1443.75	1350.00	1406.25
1122	NASDAQ	XOMA	Fri, Oct 4, 1996	1631.25	1650.00	1350.00	1443.75
1121	NASDAQ	XOMA	Thu, Oct 3, 1996	1631.25	1650.00	1612.50	1631.25
1120	NASDAQ	XOMA	Wed, Oct 2, 1996	1650.00	1668.75	1556.25	1631.25
1119	NASDAQ	XOMA	Tue, Oct 1, 1996	1631.25	1631.25	1556.25	1612.50
1118	NASDAQ	XOMA	Mon, Sep 30, 1996	1687.50	1687.50	1593.75	1631.25
1117	NASDAQ	XOMA	Fri, Sep 27, 1996	1800.00	1800.00	1687.50	1687.50
1116	NASDAQ	XOMA	Thu, Sep 26, 1996	1762.50	1818.75	1725.00	1762.50
1115	NASDAQ	XOMA	Wed, Sep 25, 1996	1781.25	1800.00	1725.00	1762.50
1114	NASDAQ	XOMA	Tue, Sep 24, 1996	1800.00	1800.00	1762.50	1762.50
1113	NASDAQ	XOMA	Mon, Sep 23, 1996	1725.00	1837.50	1725.00	1762.50
1112	NASDAQ	XOMA	Fri, Sep 20, 1996	1800.00	1800.00	1687.50	1720.31
1111	NASDAQ	XOMA	Thu, Sep 19, 1996	1912.50	1912.50	1762.50	1762.50
1110	NASDAQ	XOMA	Wed, Sep 18, 1996	1837.50	1912.50	1837.50	1875.00
1109	NASDAQ	XOMA	Tue, Sep 17, 1996	1893.75	1912.50	1837.50	1842.19
1108	NASDAQ	XOMA	Mon, Sep 16, 1996	1800.00	1912.50	1800.00	1875.00
1107	NASDAQ	XOMA	Fri, Sep 13, 1996	1818.75	1837.50	1781.25	1837.50
1106	NASDAQ	XOMA	Thu, Sep 12, 1996	1762.50	1856.25	1762.50	1818.75
1105	NASDAQ	XOMA	Wed, Sep 11, 1996	1800.00	1837.50	1762.50	1800.00
1104	NASDAQ	XOMA	Tue, Sep 10, 1996	1781.25	1818.75	1781.25	1781.25
1103	NASDAQ	XOMA	Mon, Sep 9, 1996	1743.75	1800.00	1743.75	1762.50
1102	NASDAQ	XOMA	Fri, Sep 6, 1996	1762.50	1818.75	1743.75	1762.50
1101	NASDAQ	XOMA	Thu, Sep 5, 1996	1767.19	1837.50	1743.75	1800.00
1100	NASDAQ	XOMA	Wed, Sep 4, 1996	1781.25	1856.25	1781.25	1800.00
1099	NASDAQ	XOMA	Tue, Sep 3, 1996	1725.00	1818.75	1687.50	1781.25
1098	NASDAQ	XOMA	Fri, Aug 30, 1996	1800.00	1837.50	1743.75	1781.25
1097	NASDAQ	XOMA	Thu, Aug 29, 1996	1800.00	1893.75	1762.50	1800.00
1096	NASDAQ	XOMA	Wed, Aug 28, 1996	1893.75	1987.50	1800.00	1837.50
1095	NASDAQ	XOMA	Tue, Aug 27, 1996	1743.75	1912.50	1743.75	1912.50
1094	NASDAQ	XOMA	Mon, Aug 26, 1996	1818.75	1818.75	1743.75	1743.75
1093	NASDAQ	XOMA	Fri, Aug 23, 1996	1893.75	1912.50	1762.50	1818.75
1092	NASDAQ	XOMA	Thu, Aug 22, 1996	1687.50	1931.25	1687.50	1893.75
1091	NASDAQ	XOMA	Wed, Aug 21, 1996	1725.00	1725.00	1687.50	1725.00
1090	NASDAQ	XOMA	Tue, Aug 20, 1996	1781.25	1818.75	1743.75	1743.75
1089	NASDAQ	XOMA	Mon, Aug 19, 1996	1875.00	1875.00	1781.25	1781.25
1088	NASDAQ	XOMA	Fri, Aug 16, 1996	1856.25	1893.75	1837.50	1875.00
1087	NASDAQ	XOMA	Thu, Aug 15, 1996	1837.50	1931.25	1800.00	1856.25
1086	NASDAQ	XOMA	Wed, Aug 14, 1996	1743.75	1818.75	1706.25	1800.00
1085	NASDAQ	XOMA	Tue, Aug 13, 1996	1650.00	1781.25	1650.00	1706.25
1084	NASDAQ	XOMA	Mon, Aug 12, 1996	1631.25	1687.50	1593.75	1687.50
1083	NASDAQ	XOMA	Fri, Aug 9, 1996	1593.75	1650.00	1575.00	1612.50
1082	NASDAQ	XOMA	Thu, Aug 8, 1996	1650.00	1687.50	1556.25	1593.75
1081	NASDAQ	XOMA	Wed, Aug 7, 1996	1706.25	1800.00	1650.00	1725.00
1080	NASDAQ	XOMA	Tue, Aug 6, 1996	1462.50	1725.00	1462.50	1650.00
1079	NASDAQ	XOMA	Mon, Aug 5, 1996	1443.75	1481.25	1425.00	1462.50
1078	NASDAQ	XOMA	Fri, Aug 2, 1996	1500.00	1500.00	1443.75	1443.75
1077	NASDAQ	XOMA	Thu, Aug 1, 1996	1481.25	1500.00	1443.75	1462.50
1076	NASDAQ	XOMA	Wed, Jul 31, 1996	1443.75	1518.75	1425.00	1462.50
1075	NASDAQ	XOMA	Tue, Jul 30, 1996	1481.25	1481.25	1331.25	1387.50
1074	NASDAQ	XOMA	Mon, Jul 29, 1996	1556.25	1556.25	1443.75	1443.75
1073	NASDAQ	XOMA	Fri, Jul 26, 1996	1518.75	1556.25	1518.75	1537.50
1072	NASDAQ	XOMA	Thu, Jul 25, 1996	1425.00	1575.00	1406.25	1556.25
1071	NASDAQ	XOMA	Wed, Jul 24, 1996	1368.75	1443.75	1293.75	1425.00
1070	NASDAQ	XOMA	Tue, Jul 23, 1996	1631.25	1687.50	1443.75	1443.75
1069	NASDAQ	XOMA	Mon, Jul 22, 1996	1575.00	1612.50	1556.25	1575.00
1068	NASDAQ	XOMA	Fri, Jul 19, 1996	1687.50	1687.50	1612.50	1668.75
1067	NASDAQ	XOMA	Thu, Jul 18, 1996	1725.00	1725.00	1593.75	1650.00
1066	NASDAQ	XOMA	Wed, Jul 17, 1996	1687.50	1762.50	1631.25	1687.50
1065	NASDAQ	XOMA	Tue, Jul 16, 1996	1481.25	1762.50	1218.75	1650.00
1064	NASDAQ	XOMA	Mon, Jul 15, 1996	1725.00	1762.50	1500.00	1556.25
1063	NASDAQ	XOMA	Fri, Jul 12, 1996	1743.75	1800.00	1687.50	1725.00
1062	NASDAQ	XOMA	Thu, Jul 11, 1996	1875.00	1875.00	1612.50	1687.50
1061	NASDAQ	XOMA	Wed, Jul 10, 1996	2006.25	2025.00	1781.25	1856.25
1060	NASDAQ	XOMA	Tue, Jul 9, 1996	2025.00	2062.50	1987.50	2015.63
1059	NASDAQ	XOMA	Mon, Jul 8, 1996	1987.50	2100.00	1912.50	2025.00
1058	NASDAQ	XOMA	Fri, Jul 5, 1996	2118.75	2118.75	2006.25	2006.25
1057	NASDAQ	XOMA	Wed, Jul 3, 1996	2043.75	2287.50	2006.25	2100.00
1056	NASDAQ	XOMA	Tue, Jul 2, 1996	2025.00	2043.75	2006.25	2025.00
1055	NASDAQ	XOMA	Mon, Jul 1, 1996	2025.00	2043.75	1968.75	2025.00
1054	NASDAQ	XOMA	Fri, Jun 28, 1996	1968.75	2043.75	1968.75	2025.00
1053	NASDAQ	XOMA	Thu, Jun 27, 1996	1912.50	2025.00	1893.75	1950.00
1052	NASDAQ	XOMA	Wed, Jun 26, 1996	2025.00	2025.00	1912.50	1931.25
1051	NASDAQ	XOMA	Tue, Jun 25, 1996	2062.50	2081.25	1987.50	1987.50
1050	NASDAQ	XOMA	Mon, Jun 24, 1996	2025.00	2137.50	1987.50	2062.50
1049	NASDAQ	XOMA	Fri, Jun 21, 1996	1875.00	2062.50	1875.00	2025.00
1048	NASDAQ	XOMA	Thu, Jun 20, 1996	2025.00	2043.75	1837.50	1837.50
1047	NASDAQ	XOMA	Wed, Jun 19, 1996	1968.75	2100.00	1912.50	2006.25
1046	NASDAQ	XOMA	Tue, Jun 18, 1996	2156.25	2156.25	1968.75	1968.75
1045	NASDAQ	XOMA	Mon, Jun 17, 1996	2175.00	2212.50	2137.50	2137.50
1044	NASDAQ	XOMA	Fri, Jun 14, 1996	2231.25	2287.50	2193.75	2193.75
1043	NASDAQ	XOMA	Thu, Jun 13, 1996	2231.25	2268.75	2175.00	2250.00
1042	NASDAQ	XOMA	Wed, Jun 12, 1996	2193.75	2268.75	2193.75	2212.50
1041	NASDAQ	XOMA	Tue, Jun 11, 1996	2306.25	2325.00	2212.50	2231.25
1040	NASDAQ	XOMA	Mon, Jun 10, 1996	2231.25	2362.50	2212.50	2287.50
1039	NASDAQ	XOMA	Fri, Jun 7, 1996	2156.25	2250.00	2118.75	2212.50
1038	NASDAQ	XOMA	Thu, Jun 6, 1996	2362.50	2362.50	2212.50	2268.75
1037	NASDAQ	XOMA	Wed, Jun 5, 1996	2437.50	2437.50	2287.50	2362.50
1036	NASDAQ	XOMA	Tue, Jun 4, 1996	2100.00	2437.50	2100.00	2400.00
1035	NASDAQ	XOMA	Mon, Jun 3, 1996	2156.25	2193.75	2100.00	2100.00
1034	NASDAQ	XOMA	Fri, May 31, 1996	2062.50	2193.75	2043.75	2156.25
1033	NASDAQ	XOMA	Thu, May 30, 1996	2118.75	2118.75	2006.25	2062.50
1032	NASDAQ	XOMA	Wed, May 29, 1996	2118.75	2250.00	2100.00	2100.00
1031	NASDAQ	XOMA	Tue, May 28, 1996	2100.00	2156.25	2062.50	2137.50
1030	NASDAQ	XOMA	Fri, May 24, 1996	2025.00	2100.00	1987.50	2100.00
1029	NASDAQ	XOMA	Thu, May 23, 1996	2100.00	2156.25	1987.50	2025.00
1028	NASDAQ	XOMA	Wed, May 22, 1996	1912.50	2100.00	1837.50	2081.25
1027	NASDAQ	XOMA	Tue, May 21, 1996	2081.25	2081.25	1893.75	1912.50
1026	NASDAQ	XOMA	Mon, May 20, 1996	2062.50	2118.75	2025.00	2025.00
1025	NASDAQ	XOMA	Fri, May 17, 1996	2062.50	2137.50	1987.50	2062.50
1024	NASDAQ	XOMA	Thu, May 16, 1996	2156.25	2268.75	1987.50	2006.25
1023	NASDAQ	XOMA	Wed, May 15, 1996	1781.25	2175.00	1743.75	2137.50
1022	NASDAQ	XOMA	Tue, May 14, 1996	1706.25	1781.25	1706.25	1781.25
1021	NASDAQ	XOMA	Mon, May 13, 1996	1593.75	1762.50	1575.00	1706.25
1020	NASDAQ	XOMA	Fri, May 10, 1996	1556.25	1593.75	1556.25	1593.75
1019	NASDAQ	XOMA	Thu, May 9, 1996	1556.25	1575.00	1537.50	1560.94
1018	NASDAQ	XOMA	Wed, May 8, 1996	1593.75	1612.50	1481.25	1537.50
1017	NASDAQ	XOMA	Tue, May 7, 1996	1650.00	1664.06	1565.63	1612.50
1016	NASDAQ	XOMA	Mon, May 6, 1996	1650.00	1668.75	1593.75	1612.50
1015	NASDAQ	XOMA	Fri, May 3, 1996	1631.25	1650.00	1593.75	1612.50
1014	NASDAQ	XOMA	Thu, May 2, 1996	1687.50	1706.25	1612.50	1650.00
1013	NASDAQ	XOMA	Wed, May 1, 1996	1706.25	1725.00	1650.00	1687.50
1012	NASDAQ	XOMA	Tue, Apr 30, 1996	1706.25	1725.00	1668.75	1706.25
1011	NASDAQ	XOMA	Mon, Apr 29, 1996	1762.50	1781.25	1668.75	1668.75
1010	NASDAQ	XOMA	Fri, Apr 26, 1996	1593.75	1762.50	1575.00	1762.50
1009	NASDAQ	XOMA	Thu, Apr 25, 1996	1650.00	1650.00	1575.00	1584.38
1008	NASDAQ	XOMA	Wed, Apr 24, 1996	1687.50	1687.50	1612.50	1631.25
1007	NASDAQ	XOMA	Tue, Apr 23, 1996	1762.50	1762.50	1612.50	1668.75
1006	NASDAQ	XOMA	Mon, Apr 22, 1996	1912.50	1912.50	1650.00	1725.00
1005	NASDAQ	XOMA	Fri, Apr 19, 1996	1500.00	1668.75	1462.50	1631.25
1004	NASDAQ	XOMA	Thu, Apr 18, 1996	1443.75	1500.00	1443.75	1481.25
1003	NASDAQ	XOMA	Wed, Apr 17, 1996	1462.50	1518.75	1425.00	1462.50
1002	NASDAQ	XOMA	Tue, Apr 16, 1996	1425.00	1462.50	1368.75	1462.50
1001	NASDAQ	XOMA	Mon, Apr 15, 1996	1425.00	1443.75	1368.75	1406.25
1000	NASDAQ	XOMA	Fri, Apr 12, 1996	1462.50	1462.50	1350.00	1350.00
999	NASDAQ	XOMA	Thu, Apr 11, 1996	1462.50	1500.00	1350.00	1368.75
998	NASDAQ	XOMA	Wed, Apr 10, 1996	1556.25	1575.00	1368.75	1443.75
997	NASDAQ	XOMA	Tue, Apr 9, 1996	1256.25	1556.25	1237.50	1537.50
996	NASDAQ	XOMA	Mon, Apr 8, 1996	1181.25	1256.25	1181.25	1237.50
995	NASDAQ	XOMA	Thu, Apr 4, 1996	1181.25	1218.75	1181.25	1181.25
994	NASDAQ	XOMA	Wed, Apr 3, 1996	1162.50	1218.75	1162.50	1218.75
993	NASDAQ	XOMA	Tue, Apr 2, 1996	1256.25	1256.25	1162.50	1162.50
992	NASDAQ	XOMA	Mon, Apr 1, 1996	1293.75	1293.75	1218.75	1218.75
991	NASDAQ	XOMA	Fri, Mar 29, 1996	1200.00	1275.00	1181.25	1275.00
990	NASDAQ	XOMA	Thu, Mar 28, 1996	1200.00	1200.00	1143.75	1162.50
989	NASDAQ	XOMA	Wed, Mar 27, 1996	1200.00	1237.50	1162.50	1162.50
988	NASDAQ	XOMA	Tue, Mar 26, 1996	1237.50	1256.25	1162.50	1200.00
987	NASDAQ	XOMA	Mon, Mar 25, 1996	1350.00	1387.50	1256.25	1256.25
986	NASDAQ	XOMA	Fri, Mar 22, 1996	1256.25	1350.00	1218.75	1331.25
985	NASDAQ	XOMA	Thu, Mar 21, 1996	1237.50	1256.25	1181.25	1237.50
984	NASDAQ	XOMA	Wed, Mar 20, 1996	1125.00	1256.25	1125.00	1181.25
983	NASDAQ	XOMA	Tue, Mar 19, 1996	1087.50	1143.75	1012.50	1125.00
982	NASDAQ	XOMA	Mon, Mar 18, 1996	1162.50	1181.25	1087.50	1087.50
981	NASDAQ	XOMA	Fri, Mar 15, 1996	1162.50	1181.25	1143.75	1162.50
980	NASDAQ	XOMA	Thu, Mar 14, 1996	1162.50	1162.50	1125.00	1162.50
979	NASDAQ	XOMA	Wed, Mar 13, 1996	1162.50	1181.25	1125.00	1162.50
978	NASDAQ	XOMA	Tue, Mar 12, 1996	1162.50	1181.25	1125.00	1143.75
977	NASDAQ	XOMA	Mon, Mar 11, 1996	1125.00	1181.25	1068.75	1125.00
976	NASDAQ	XOMA	Fri, Mar 8, 1996	1143.75	1162.50	1087.50	1087.50
975	NASDAQ	XOMA	Thu, Mar 7, 1996	1162.50	1181.25	1162.50	1181.25
974	NASDAQ	XOMA	Wed, Mar 6, 1996	1181.25	1200.00	1143.75	1162.50
973	NASDAQ	XOMA	Tue, Mar 5, 1996	1162.50	1218.75	1143.75	1200.00
972	NASDAQ	XOMA	Mon, Mar 4, 1996	1181.25	1218.75	1143.75	1162.50
971	NASDAQ	XOMA	Fri, Mar 1, 1996	1237.50	1237.50	1181.25	1190.63
970	NASDAQ	XOMA	Thu, Feb 29, 1996	1237.50	1256.25	1200.00	1218.75
969	NASDAQ	XOMA	Wed, Feb 28, 1996	1200.00	1237.50	1200.00	1237.50
968	NASDAQ	XOMA	Tue, Feb 27, 1996	1256.25	1256.25	1200.00	1200.00
967	NASDAQ	XOMA	Mon, Feb 26, 1996	1181.25	1275.00	1181.25	1256.25
966	NASDAQ	XOMA	Fri, Feb 23, 1996	1256.25	1312.50	1162.50	1200.00
965	NASDAQ	XOMA	Thu, Feb 22, 1996	1350.00	1350.00	1200.00	1237.50
964	NASDAQ	XOMA	Wed, Feb 21, 1996	1350.00	1368.75	1312.50	1331.25
963	NASDAQ	XOMA	Tue, Feb 20, 1996	1350.00	1368.75	1312.50	1331.25
962	NASDAQ	XOMA	Fri, Feb 16, 1996	1368.75	1387.50	1350.00	1368.75
961	NASDAQ	XOMA	Thu, Feb 15, 1996	1368.75	1387.50	1350.00	1368.75
960	NASDAQ	XOMA	Wed, Feb 14, 1996	1350.00	1350.00	1293.75	1321.88
959	NASDAQ	XOMA	Tue, Feb 13, 1996	1406.25	1406.25	1293.75	1312.50
958	NASDAQ	XOMA	Mon, Feb 12, 1996	1462.50	1481.25	1406.25	1443.75
957	NASDAQ	XOMA	Fri, Feb 9, 1996	1443.75	1481.25	1406.25	1443.75
956	NASDAQ	XOMA	Thu, Feb 8, 1996	1425.00	1462.50	1350.00	1425.00
955	NASDAQ	XOMA	Wed, Feb 7, 1996	1462.50	1556.25	1425.00	1425.00
954	NASDAQ	XOMA	Tue, Feb 6, 1996	1425.00	1462.50	1425.00	1443.75
953	NASDAQ	XOMA	Mon, Feb 5, 1996	1443.75	1481.25	1387.50	1425.00
952	NASDAQ	XOMA	Fri, Feb 2, 1996	1481.25	1518.75	1443.75	1462.50
951	NASDAQ	XOMA	Thu, Feb 1, 1996	1500.00	1518.75	1350.00	1518.75
950	NASDAQ	XOMA	Wed, Jan 31, 1996	1593.75	1650.00	1462.50	1500.00
949	NASDAQ	XOMA	Tue, Jan 30, 1996	1275.00	1556.25	1237.50	1556.25
948	NASDAQ	XOMA	Mon, Jan 29, 1996	1237.50	1293.75	1237.50	1256.25
947	NASDAQ	XOMA	Fri, Jan 26, 1996	1275.00	1275.00	1218.75	1256.25
946	NASDAQ	XOMA	Thu, Jan 25, 1996	1293.75	1293.75	1256.25	1256.25
945	NASDAQ	XOMA	Wed, Jan 24, 1996	1312.50	1312.50	1256.25	1284.38
944	NASDAQ	XOMA	Tue, Jan 23, 1996	1293.75	1312.50	1256.25	1293.75
943	NASDAQ	XOMA	Mon, Jan 22, 1996	1275.00	1331.25	1275.00	1312.50
942	NASDAQ	XOMA	Fri, Jan 19, 1996	1312.50	1331.25	1275.00	1275.00
941	NASDAQ	XOMA	Thu, Jan 18, 1996	1275.00	1350.00	1256.25	1312.50
940	NASDAQ	XOMA	Wed, Jan 17, 1996	1293.75	1331.25	1256.25	1275.00
939	NASDAQ	XOMA	Tue, Jan 16, 1996	1350.00	1406.25	1275.00	1312.50
938	NASDAQ	XOMA	Mon, Jan 15, 1996	1350.00	1368.75	1293.75	1312.50
937	NASDAQ	XOMA	Fri, Jan 12, 1996	1387.50	1387.50	1312.50	1350.00
936	NASDAQ	XOMA	Thu, Jan 11, 1996	1218.75	1387.50	1200.00	1368.75
935	NASDAQ	XOMA	Wed, Jan 10, 1996	1368.75	1368.75	1200.00	1200.00
934	NASDAQ	XOMA	Tue, Jan 9, 1996	1387.50	1406.25	1312.50	1350.00
933	NASDAQ	XOMA	Mon, Jan 8, 1996	1406.25	1406.25	1368.75	1387.50
932	NASDAQ	XOMA	Fri, Jan 5, 1996	1462.50	1481.25	1275.00	1368.75
931	NASDAQ	XOMA	Thu, Jan 4, 1996	1500.00	1593.75	1425.00	1462.50
930	NASDAQ	XOMA	Wed, Jan 3, 1996	1200.00	1725.00	1181.25	1500.00
929	NASDAQ	XOMA	Tue, Jan 2, 1996	1087.50	1200.00	1012.50	1200.00
928	NASDAQ	XOMA	Fri, Dec 29, 1995	1200.00	1237.50	1012.50	1050.00
927	NASDAQ	XOMA	Thu, Dec 28, 1995	937.50	1218.75	900.00	1181.25
926	NASDAQ	XOMA	Wed, Dec 27, 1995	871.88	937.50	843.75	937.50
925	NASDAQ	XOMA	Tue, Dec 26, 1995	918.75	918.75	825.00	862.50
924	NASDAQ	XOMA	Fri, Dec 22, 1995	956.25	975.00	900.00	918.75
923	NASDAQ	XOMA	Thu, Dec 21, 1995	900.00	1012.50	900.00	937.50
922	NASDAQ	XOMA	Wed, Dec 20, 1995	656.25	900.00	656.25	862.50
921	NASDAQ	XOMA	Tue, Dec 19, 1995	600.00	628.13	590.63	628.13
920	NASDAQ	XOMA	Mon, Dec 18, 1995	600.00	618.75	581.25	590.63
919	NASDAQ	XOMA	Fri, Dec 15, 1995	562.50	600.00	562.50	581.25
918	NASDAQ	XOMA	Thu, Dec 14, 1995	600.00	609.38	562.50	571.88
917	NASDAQ	XOMA	Wed, Dec 13, 1995	600.00	628.13	590.63	590.63
916	NASDAQ	XOMA	Tue, Dec 12, 1995	609.38	628.13	600.00	618.75
915	NASDAQ	XOMA	Mon, Dec 11, 1995	637.50	656.25	600.00	609.38
914	NASDAQ	XOMA	Fri, Dec 8, 1995	618.75	675.00	618.75	656.25
913	NASDAQ	XOMA	Thu, Dec 7, 1995	618.75	637.50	600.00	618.75
912	NASDAQ	XOMA	Wed, Dec 6, 1995	656.25	656.25	618.75	618.75
911	NASDAQ	XOMA	Tue, Dec 5, 1995	656.25	693.75	618.75	637.50
910	NASDAQ	XOMA	Mon, Dec 4, 1995	637.50	693.75	637.50	656.25
909	NASDAQ	XOMA	Fri, Dec 1, 1995	618.75	656.25	618.75	628.13
908	NASDAQ	XOMA	Thu, Nov 30, 1995	637.50	675.00	637.50	656.25
907	NASDAQ	XOMA	Wed, Nov 29, 1995	637.50	675.00	600.00	675.00
906	NASDAQ	XOMA	Tue, Nov 28, 1995	675.00	693.75	637.50	656.25
905	NASDAQ	XOMA	Mon, Nov 27, 1995	693.75	731.25	675.00	693.75
904	NASDAQ	XOMA	Fri, Nov 24, 1995	656.25	712.50	656.25	712.50
903	NASDAQ	XOMA	Wed, Nov 22, 1995	618.75	675.00	600.00	675.00
902	NASDAQ	XOMA	Tue, Nov 21, 1995	618.75	618.75	581.25	600.00
901	NASDAQ	XOMA	Mon, Nov 20, 1995	618.75	637.50	609.38	609.38
900	NASDAQ	XOMA	Fri, Nov 17, 1995	637.50	656.25	600.00	618.75
899	NASDAQ	XOMA	Thu, Nov 16, 1995	656.25	693.75	637.50	656.25
898	NASDAQ	XOMA	Wed, Nov 15, 1995	637.50	656.25	637.50	656.25
897	NASDAQ	XOMA	Tue, Nov 14, 1995	712.50	712.50	656.25	656.25
896	NASDAQ	XOMA	Mon, Nov 13, 1995	712.50	712.50	693.75	693.75
895	NASDAQ	XOMA	Fri, Nov 10, 1995	712.50	750.00	693.75	693.75
894	NASDAQ	XOMA	Thu, Nov 9, 1995	731.25	768.75	712.50	759.38
893	NASDAQ	XOMA	Wed, Nov 8, 1995	759.38	787.50	712.50	731.25
892	NASDAQ	XOMA	Tue, Nov 7, 1995	825.00	825.00	750.00	768.75
891	NASDAQ	XOMA	Mon, Nov 6, 1995	787.50	825.00	768.75	787.50
890	NASDAQ	XOMA	Fri, Nov 3, 1995	806.25	806.25	787.50	787.50
889	NASDAQ	XOMA	Thu, Nov 2, 1995	843.75	862.50	796.88	806.25
888	NASDAQ	XOMA	Wed, Nov 1, 1995	843.75	862.50	825.00	843.75
887	NASDAQ	XOMA	Tue, Oct 31, 1995	890.63	890.63	843.75	843.75
886	NASDAQ	XOMA	Mon, Oct 30, 1995	871.88	900.00	862.50	862.50
885	NASDAQ	XOMA	Fri, Oct 27, 1995	862.50	881.25	843.75	862.50
884	NASDAQ	XOMA	Thu, Oct 26, 1995	881.25	918.75	862.50	862.50
883	NASDAQ	XOMA	Wed, Oct 25, 1995	862.50	881.25	843.75	843.75
882	NASDAQ	XOMA	Tue, Oct 24, 1995	881.25	918.75	843.75	862.50
881	NASDAQ	XOMA	Mon, Oct 23, 1995	937.50	975.00	881.25	881.25
880	NASDAQ	XOMA	Fri, Oct 20, 1995	825.00	1012.50	825.00	937.50
879	NASDAQ	XOMA	Thu, Oct 19, 1995	843.75	862.50	825.00	825.00
878	NASDAQ	XOMA	Wed, Oct 18, 1995	881.25	881.25	862.50	862.50
877	NASDAQ	XOMA	Tue, Oct 17, 1995	853.13	881.25	843.75	862.50
876	NASDAQ	XOMA	Mon, Oct 16, 1995	862.50	900.00	843.75	862.50
875	NASDAQ	XOMA	Fri, Oct 13, 1995	918.75	937.50	881.25	881.25
874	NASDAQ	XOMA	Thu, Oct 12, 1995	862.50	956.25	862.50	937.50
873	NASDAQ	XOMA	Wed, Oct 11, 1995	881.25	900.00	862.50	862.50
872	NASDAQ	XOMA	Tue, Oct 10, 1995	900.00	918.75	862.50	881.25
871	NASDAQ	XOMA	Mon, Oct 9, 1995	975.00	975.00	862.50	918.75
870	NASDAQ	XOMA	Fri, Oct 6, 1995	975.00	975.00	956.25	975.00
869	NASDAQ	XOMA	Thu, Oct 5, 1995	993.75	1050.00	937.50	975.00
868	NASDAQ	XOMA	Wed, Oct 4, 1995	900.00	1012.50	881.25	1012.50
867	NASDAQ	XOMA	Tue, Oct 3, 1995	937.50	975.00	900.00	900.00
866	NASDAQ	XOMA	Mon, Oct 2, 1995	993.75	993.75	918.75	975.00
865	NASDAQ	XOMA	Fri, Sep 29, 1995	993.75	1012.50	975.00	993.75
864	NASDAQ	XOMA	Thu, Sep 28, 1995	975.00	1012.50	975.00	975.00
863	NASDAQ	XOMA	Wed, Sep 27, 1995	1031.25	1031.25	975.00	993.75
862	NASDAQ	XOMA	Tue, Sep 26, 1995	1068.75	1068.75	1012.50	1012.50
861	NASDAQ	XOMA	Mon, Sep 25, 1995	1012.50	1068.75	1012.50	1050.00
860	NASDAQ	XOMA	Fri, Sep 22, 1995	1068.75	1087.50	1012.50	1021.88
859	NASDAQ	XOMA	Thu, Sep 21, 1995	1162.50	1162.50	1068.75	1087.50
858	NASDAQ	XOMA	Wed, Sep 20, 1995	1012.50	1162.50	993.75	1162.50
857	NASDAQ	XOMA	Tue, Sep 19, 1995	909.38	1012.50	909.38	1012.50
856	NASDAQ	XOMA	Mon, Sep 18, 1995	909.38	937.50	909.38	928.13
855	NASDAQ	XOMA	Fri, Sep 15, 1995	909.38	937.50	909.38	909.38
854	NASDAQ	XOMA	Thu, Sep 14, 1995	909.38	937.50	909.38	937.50
853	NASDAQ	XOMA	Wed, Sep 13, 1995	918.75	937.50	900.00	928.13
852	NASDAQ	XOMA	Tue, Sep 12, 1995	900.00	937.50	881.25	918.75
851	NASDAQ	XOMA	Mon, Sep 11, 1995	918.75	965.63	881.25	900.00
850	NASDAQ	XOMA	Fri, Sep 8, 1995	1012.50	1012.50	900.00	900.00
849	NASDAQ	XOMA	Thu, Sep 7, 1995	975.00	1012.50	956.25	975.00
848	NASDAQ	XOMA	Wed, Sep 6, 1995	984.38	1012.50	975.00	993.75
847	NASDAQ	XOMA	Tue, Sep 5, 1995	1012.50	1031.25	975.00	984.38
846	NASDAQ	XOMA	Fri, Sep 1, 1995	1050.00	1050.00	993.75	1031.25
845	NASDAQ	XOMA	Thu, Aug 31, 1995	1031.25	1050.00	975.00	1050.00
844	NASDAQ	XOMA	Wed, Aug 30, 1995	1031.25	1068.75	975.00	1031.25
843	NASDAQ	XOMA	Tue, Aug 29, 1995	1031.25	1087.50	1012.50	1031.25
842	NASDAQ	XOMA	Mon, Aug 28, 1995	1059.38	1125.00	1031.25	1031.25
841	NASDAQ	XOMA	Fri, Aug 25, 1995	1050.00	1143.75	1031.25	1068.75
840	NASDAQ	XOMA	Thu, Aug 24, 1995	1012.50	1050.00	975.00	993.75
839	NASDAQ	XOMA	Wed, Aug 23, 1995	993.75	1050.00	956.25	1012.50
838	NASDAQ	XOMA	Tue, Aug 22, 1995	1050.00	1050.00	956.25	975.00
837	NASDAQ	XOMA	Mon, Aug 21, 1995	1050.00	1087.50	1012.50	1012.50
836	NASDAQ	XOMA	Fri, Aug 18, 1995	956.25	1068.75	956.25	1059.38
835	NASDAQ	XOMA	Thu, Aug 17, 1995	909.38	975.00	900.00	975.00
834	NASDAQ	XOMA	Wed, Aug 16, 1995	956.25	975.00	862.50	918.75
833	NASDAQ	XOMA	Tue, Aug 15, 1995	1125.00	1125.00	900.00	956.25
832	NASDAQ	XOMA	Mon, Aug 14, 1995	1162.50	1237.50	1012.50	1125.00
831	NASDAQ	XOMA	Fri, Aug 11, 1995	1143.75	1275.00	1106.25	1115.63
830	NASDAQ	XOMA	Thu, Aug 10, 1995	975.00	1143.75	956.25	1125.00
829	NASDAQ	XOMA	Wed, Aug 9, 1995	843.75	956.25	825.00	937.50
828	NASDAQ	XOMA	Tue, Aug 8, 1995	825.00	843.75	750.00	825.00
827	NASDAQ	XOMA	Mon, Aug 7, 1995	787.50	843.75	750.00	825.00
826	NASDAQ	XOMA	Fri, Aug 4, 1995	562.50	787.50	506.25	768.75
825	NASDAQ	XOMA	Thu, Aug 3, 1995	525.00	562.50	506.25	525.00
824	NASDAQ	XOMA	Wed, Aug 2, 1995	525.00	562.50	525.00	543.75
823	NASDAQ	XOMA	Tue, Aug 1, 1995	506.25	562.50	506.25	506.25
822	NASDAQ	XOMA	Mon, Jul 31, 1995	562.50	581.25	506.25	525.00
821	NASDAQ	XOMA	Fri, Jul 28, 1995	600.00	600.00	543.75	562.50
820	NASDAQ	XOMA	Thu, Jul 27, 1995	600.00	600.00	562.50	600.00
819	NASDAQ	XOMA	Wed, Jul 26, 1995	581.25	618.75	581.25	600.00
818	NASDAQ	XOMA	Tue, Jul 25, 1995	581.25	618.75	581.25	600.00
817	NASDAQ	XOMA	Mon, Jul 24, 1995	581.25	637.50	581.25	581.25
816	NASDAQ	XOMA	Fri, Jul 21, 1995	637.50	637.50	581.25	600.00
815	NASDAQ	XOMA	Thu, Jul 20, 1995	562.50	637.50	562.50	637.50
814	NASDAQ	XOMA	Wed, Jul 19, 1995	600.00	675.00	562.50	600.00
813	NASDAQ	XOMA	Tue, Jul 18, 1995	693.75	693.75	600.00	600.00
812	NASDAQ	XOMA	Mon, Jul 17, 1995	656.25	693.75	656.25	693.75
811	NASDAQ	XOMA	Fri, Jul 14, 1995	656.25	693.75	656.25	675.00
810	NASDAQ	XOMA	Thu, Jul 13, 1995	656.25	693.75	656.25	675.00
809	NASDAQ	XOMA	Wed, Jul 12, 1995	675.00	693.75	656.25	656.25
808	NASDAQ	XOMA	Tue, Jul 11, 1995	656.25	675.00	656.25	656.25
807	NASDAQ	XOMA	Mon, Jul 10, 1995	656.25	693.75	656.25	693.75
806	NASDAQ	XOMA	Fri, Jul 7, 1995	656.25	693.75	656.25	656.25
805	NASDAQ	XOMA	Thu, Jul 6, 1995	693.75	693.75	656.25	656.25
804	NASDAQ	XOMA	Wed, Jul 5, 1995	712.50	731.25	665.63	665.63
803	NASDAQ	XOMA	Mon, Jul 3, 1995	712.50	731.25	712.50	721.88
802	NASDAQ	XOMA	Fri, Jun 30, 1995	712.50	750.00	712.50	712.50
801	NASDAQ	XOMA	Thu, Jun 29, 1995	693.75	731.25	693.75	712.50
800	NASDAQ	XOMA	Wed, Jun 28, 1995	731.25	731.25	693.75	693.75
799	NASDAQ	XOMA	Tue, Jun 27, 1995	712.50	750.00	693.75	712.50
798	NASDAQ	XOMA	Mon, Jun 26, 1995	750.00	750.00	712.50	712.50
797	NASDAQ	XOMA	Fri, Jun 23, 1995	712.50	750.00	693.75	750.00
796	NASDAQ	XOMA	Thu, Jun 22, 1995	787.50	787.50	712.50	712.50
795	NASDAQ	XOMA	Wed, Jun 21, 1995	787.50	787.50	750.00	750.00
794	NASDAQ	XOMA	Tue, Jun 20, 1995	806.25	806.25	750.00	750.00
793	NASDAQ	XOMA	Mon, Jun 19, 1995	750.00	806.25	750.00	750.00
792	NASDAQ	XOMA	Fri, Jun 16, 1995	806.25	806.25	750.00	750.00
791	NASDAQ	XOMA	Thu, Jun 15, 1995	862.50	862.50	750.00	768.75
790	NASDAQ	XOMA	Wed, Jun 14, 1995	731.25	843.75	712.50	787.50
789	NASDAQ	XOMA	Tue, Jun 13, 1995	637.50	768.75	637.50	712.50
788	NASDAQ	XOMA	Mon, Jun 12, 1995	618.75	675.00	618.75	656.25
787	NASDAQ	XOMA	Fri, Jun 9, 1995	637.50	637.50	600.00	600.00
786	NASDAQ	XOMA	Thu, Jun 8, 1995	600.00	637.50	600.00	637.50
785	NASDAQ	XOMA	Wed, Jun 7, 1995	600.00	637.50	600.00	600.00
784	NASDAQ	XOMA	Tue, Jun 6, 1995	656.25	656.25	600.00	618.75
783	NASDAQ	XOMA	Mon, Jun 5, 1995	637.50	656.25	600.00	637.50
782	NASDAQ	XOMA	Fri, Jun 2, 1995	637.50	675.00	637.50	637.50
781	NASDAQ	XOMA	Thu, Jun 1, 1995	637.50	675.00	637.50	637.50
780	NASDAQ	XOMA	Wed, May 31, 1995	637.50	675.00	637.50	675.00
779	NASDAQ	XOMA	Tue, May 30, 1995	637.50	675.00	637.50	637.50
778	NASDAQ	XOMA	Fri, May 26, 1995	637.50	675.00	637.50	656.25
777	NASDAQ	XOMA	Thu, May 25, 1995	675.00	712.50	637.50	637.50
776	NASDAQ	XOMA	Wed, May 24, 1995	712.50	712.50	675.00	675.00
775	NASDAQ	XOMA	Tue, May 23, 1995	656.25	712.50	656.25	712.50
774	NASDAQ	XOMA	Mon, May 22, 1995	600.00	693.75	600.00	656.25
773	NASDAQ	XOMA	Fri, May 19, 1995	618.75	675.00	600.00	637.50
772	NASDAQ	XOMA	Thu, May 18, 1995	618.75	693.75	618.75	618.75
771	NASDAQ	XOMA	Wed, May 17, 1995	675.00	693.75	637.50	656.25
770	NASDAQ	XOMA	Tue, May 16, 1995	637.50	693.75	637.50	675.00
769	NASDAQ	XOMA	Mon, May 15, 1995	675.00	712.50	600.00	675.00
768	NASDAQ	XOMA	Fri, May 12, 1995	675.00	712.50	656.25	693.75
767	NASDAQ	XOMA	Thu, May 11, 1995	637.50	693.75	637.50	656.25
766	NASDAQ	XOMA	Wed, May 10, 1995	693.75	693.75	618.75	656.25
765	NASDAQ	XOMA	Tue, May 9, 1995	618.75	693.75	600.00	675.00
764	NASDAQ	XOMA	Mon, May 8, 1995	637.50	637.50	581.25	581.25
763	NASDAQ	XOMA	Fri, May 5, 1995	637.50	806.25	600.00	637.50
762	NASDAQ	XOMA	Thu, May 4, 1995	543.75	656.25	543.75	637.50
761	NASDAQ	XOMA	Wed, May 3, 1995	525.00	562.50	525.00	525.00
760	NASDAQ	XOMA	Tue, May 2, 1995	562.50	562.50	525.00	525.00
759	NASDAQ	XOMA	Mon, May 1, 1995	543.75	581.25	525.00	543.75
758	NASDAQ	XOMA	Fri, Apr 28, 1995	581.25	600.00	543.75	543.75
757	NASDAQ	XOMA	Thu, Apr 27, 1995	581.25	581.25	525.00	581.25
756	NASDAQ	XOMA	Wed, Apr 26, 1995	581.25	581.25	525.00	543.75
755	NASDAQ	XOMA	Tue, Apr 25, 1995	525.00	581.25	525.00	543.75
754	NASDAQ	XOMA	Mon, Apr 24, 1995	506.25	562.50	506.25	525.00
753	NASDAQ	XOMA	Fri, Apr 21, 1995	506.25	562.50	506.25	543.75
752	NASDAQ	XOMA	Thu, Apr 20, 1995	506.25	543.75	487.50	525.00
751	NASDAQ	XOMA	Wed, Apr 19, 1995	487.50	543.75	487.50	515.63
750	NASDAQ	XOMA	Tue, Apr 18, 1995	487.50	525.00	450.00	525.00
749	NASDAQ	XOMA	Mon, Apr 17, 1995	468.75	506.25	468.75	468.75
748	NASDAQ	XOMA	Thu, Apr 13, 1995	450.00	506.25	450.00	468.75
747	NASDAQ	XOMA	Wed, Apr 12, 1995	450.00	525.00	450.00	487.50
746	NASDAQ	XOMA	Tue, Apr 11, 1995	487.50	525.00	468.75	487.50
745	NASDAQ	XOMA	Mon, Apr 10, 1995	506.25	506.25	450.00	487.50
744	NASDAQ	XOMA	Fri, Apr 7, 1995	487.50	506.25	412.50	506.25
743	NASDAQ	XOMA	Thu, Apr 6, 1995	412.50	487.50	412.50	487.50
742	NASDAQ	XOMA	Wed, Apr 5, 1995	431.25	487.50	412.50	412.50
741	NASDAQ	XOMA	Tue, Apr 4, 1995	431.25	431.25	393.75	393.75
740	NASDAQ	XOMA	Mon, Apr 3, 1995	393.75	450.00	384.38	431.25
739	NASDAQ	XOMA	Fri, Mar 31, 1995	450.00	487.50	337.50	393.75
738	NASDAQ	XOMA	Thu, Mar 30, 1995	487.50	525.00	450.00	468.75
737	NASDAQ	XOMA	Wed, Mar 29, 1995	525.00	525.00	487.50	487.50
736	NASDAQ	XOMA	Tue, Mar 28, 1995	506.25	562.50	506.25	506.25
735	NASDAQ	XOMA	Mon, Mar 27, 1995	562.50	562.50	506.25	525.00
734	NASDAQ	XOMA	Fri, Mar 24, 1995	525.00	562.50	525.00	543.75
733	NASDAQ	XOMA	Thu, Mar 23, 1995	562.50	562.50	525.00	525.00
732	NASDAQ	XOMA	Wed, Mar 22, 1995	562.50	581.25	525.00	543.75
731	NASDAQ	XOMA	Tue, Mar 21, 1995	581.25	581.25	562.50	562.50
730	NASDAQ	XOMA	Mon, Mar 20, 1995	543.75	581.25	543.75	562.50
729	NASDAQ	XOMA	Fri, Mar 17, 1995	506.25	600.00	506.25	543.75
728	NASDAQ	XOMA	Thu, Mar 16, 1995	506.25	525.00	506.25	525.00
727	NASDAQ	XOMA	Wed, Mar 15, 1995	525.00	562.50	506.25	506.25
726	NASDAQ	XOMA	Tue, Mar 14, 1995	581.25	600.00	543.75	562.50
725	NASDAQ	XOMA	Mon, Mar 13, 1995	581.25	618.75	562.50	600.00
724	NASDAQ	XOMA	Fri, Mar 10, 1995	600.00	637.50	581.25	600.00
723	NASDAQ	XOMA	Thu, Mar 9, 1995	656.25	656.25	600.00	600.00
722	NASDAQ	XOMA	Wed, Mar 8, 1995	656.25	693.75	656.25	656.25
721	NASDAQ	XOMA	Tue, Mar 7, 1995	656.25	693.75	656.25	675.00
720	NASDAQ	XOMA	Mon, Mar 6, 1995	693.75	693.75	637.50	656.25
719	NASDAQ	XOMA	Fri, Mar 3, 1995	618.75	712.50	618.75	712.50
718	NASDAQ	XOMA	Thu, Mar 2, 1995	656.25	656.25	600.00	618.75
717	NASDAQ	XOMA	Wed, Mar 1, 1995	618.75	675.00	600.00	618.75
716	NASDAQ	XOMA	Tue, Feb 28, 1995	600.00	675.00	600.00	618.75
715	NASDAQ	XOMA	Mon, Feb 27, 1995	637.50	656.25	600.00	600.00
714	NASDAQ	XOMA	Fri, Feb 24, 1995	675.00	712.50	600.00	600.00
713	NASDAQ	XOMA	Thu, Feb 23, 1995	675.00	712.50	675.00	712.50
712	NASDAQ	XOMA	Wed, Feb 22, 1995	712.50	712.50	675.00	712.50
711	NASDAQ	XOMA	Tue, Feb 21, 1995	693.75	731.25	675.00	675.00
710	NASDAQ	XOMA	Fri, Feb 17, 1995	750.00	750.00	693.75	712.50
709	NASDAQ	XOMA	Thu, Feb 16, 1995	750.00	750.00	712.50	712.50
708	NASDAQ	XOMA	Wed, Feb 15, 1995	693.75	768.75	693.75	750.00
707	NASDAQ	XOMA	Tue, Feb 14, 1995	768.75	768.75	693.75	693.75
706	NASDAQ	XOMA	Mon, Feb 13, 1995	768.75	768.75	731.25	768.75
705	NASDAQ	XOMA	Fri, Feb 10, 1995	750.00	768.75	731.25	731.25
704	NASDAQ	XOMA	Thu, Feb 9, 1995	787.50	787.50	731.25	750.00
703	NASDAQ	XOMA	Wed, Feb 8, 1995	731.25	768.75	712.50	731.25
702	NASDAQ	XOMA	Tue, Feb 7, 1995	731.25	768.75	731.25	731.25
701	NASDAQ	XOMA	Mon, Feb 6, 1995	712.50	768.75	712.50	731.25
700	NASDAQ	XOMA	Fri, Feb 3, 1995	825.00	825.00	712.50	712.50
699	NASDAQ	XOMA	Thu, Feb 2, 1995	768.75	787.50	750.00	750.00
698	NASDAQ	XOMA	Wed, Feb 1, 1995	787.50	825.00	768.75	768.75
697	NASDAQ	XOMA	Tue, Jan 31, 1995	787.50	825.00	787.50	825.00
696	NASDAQ	XOMA	Mon, Jan 30, 1995	731.25	787.50	731.25	787.50
695	NASDAQ	XOMA	Fri, Jan 27, 1995	731.25	768.75	731.25	768.75
694	NASDAQ	XOMA	Thu, Jan 26, 1995	787.50	787.50	731.25	750.00
693	NASDAQ	XOMA	Wed, Jan 25, 1995	768.75	806.25	768.75	768.75
692	NASDAQ	XOMA	Tue, Jan 24, 1995	768.75	806.25	768.75	787.50
691	NASDAQ	XOMA	Mon, Jan 23, 1995	768.75	787.50	768.75	787.50
690	NASDAQ	XOMA	Fri, Jan 20, 1995	768.75	806.25	750.00	768.75
689	NASDAQ	XOMA	Thu, Jan 19, 1995	787.50	825.00	750.00	768.75
688	NASDAQ	XOMA	Wed, Jan 18, 1995	768.75	825.00	768.75	825.00
687	NASDAQ	XOMA	Tue, Jan 17, 1995	825.00	881.25	768.75	825.00
686	NASDAQ	XOMA	Mon, Jan 16, 1995	900.00	900.00	825.00	825.00
685	NASDAQ	XOMA	Fri, Jan 13, 1995	750.00	918.75	750.00	900.00
684	NASDAQ	XOMA	Thu, Jan 12, 1995	768.75	825.00	768.75	806.25
683	NASDAQ	XOMA	Wed, Jan 11, 1995	750.00	825.00	750.00	768.75
682	NASDAQ	XOMA	Tue, Jan 10, 1995	787.50	825.00	750.00	768.75
681	NASDAQ	XOMA	Mon, Jan 9, 1995	806.25	843.75	787.50	787.50
680	NASDAQ	XOMA	Fri, Jan 6, 1995	843.75	843.75	806.25	806.25
679	NASDAQ	XOMA	Thu, Jan 5, 1995	881.25	881.25	806.25	843.75
678	NASDAQ	XOMA	Wed, Jan 4, 1995	806.25	843.75	806.25	815.63
677	NASDAQ	XOMA	Tue, Jan 3, 1995	843.75	843.75	806.25	815.63
676	NASDAQ	XOMA	Fri, Dec 30, 1994	806.25	843.75	806.25	806.25
675	NASDAQ	XOMA	Thu, Dec 29, 1994	750.00	862.50	750.00	806.25
674	NASDAQ	XOMA	Wed, Dec 28, 1994	787.50	806.25	750.00	750.00
673	NASDAQ	XOMA	Tue, Dec 27, 1994	806.25	843.75	750.00	806.25
672	NASDAQ	XOMA	Fri, Dec 23, 1994	787.50	825.00	787.50	806.25
671	NASDAQ	XOMA	Thu, Dec 22, 1994	825.00	862.50	787.50	787.50
670	NASDAQ	XOMA	Wed, Dec 21, 1994	825.00	862.50	787.50	825.00
669	NASDAQ	XOMA	Tue, Dec 20, 1994	862.50	862.50	656.25	825.00
668	NASDAQ	XOMA	Mon, Dec 19, 1994	862.50	900.00	825.00	825.00
667	NASDAQ	XOMA	Fri, Dec 16, 1994	900.00	900.00	825.00	862.50
666	NASDAQ	XOMA	Thu, Dec 15, 1994	862.50	900.00	825.00	900.00
665	NASDAQ	XOMA	Wed, Dec 14, 1994	900.00	937.50	862.50	900.00
664	NASDAQ	XOMA	Tue, Dec 13, 1994	900.00	937.50	862.50	900.00
663	NASDAQ	XOMA	Mon, Dec 12, 1994	900.00	937.50	862.50	937.50
662	NASDAQ	XOMA	Fri, Dec 9, 1994	937.50	975.00	900.00	900.00
661	NASDAQ	XOMA	Thu, Dec 8, 1994	937.50	1050.00	900.00	918.75
660	NASDAQ	XOMA	Wed, Dec 7, 1994	1012.50	1012.50	937.50	937.50
659	NASDAQ	XOMA	Tue, Dec 6, 1994	1162.50	1200.00	975.00	993.75
658	NASDAQ	XOMA	Mon, Dec 5, 1994	1162.50	1237.50	1125.00	1162.50
657	NASDAQ	XOMA	Fri, Dec 2, 1994	1162.50	1237.50	1125.00	1200.00
656	NASDAQ	XOMA	Thu, Dec 1, 1994	1050.00	1200.00	975.00	1143.75
655	NASDAQ	XOMA	Wed, Nov 30, 1994	1012.50	1050.00	975.00	1012.50
654	NASDAQ	XOMA	Tue, Nov 29, 1994	975.00	1050.00	937.50	993.75
653	NASDAQ	XOMA	Mon, Nov 28, 1994	975.00	1012.50	918.75	937.50
652	NASDAQ	XOMA	Fri, Nov 25, 1994	937.50	975.00	862.50	975.00
651	NASDAQ	XOMA	Wed, Nov 23, 1994	900.00	937.50	825.00	862.50
650	NASDAQ	XOMA	Tue, Nov 22, 1994	975.00	975.00	862.50	937.50
649	NASDAQ	XOMA	Mon, Nov 21, 1994	900.00	1012.50	900.00	956.25
648	NASDAQ	XOMA	Fri, Nov 18, 1994	843.75	900.00	750.00	890.63
647	NASDAQ	XOMA	Thu, Nov 17, 1994	862.50	862.50	750.00	768.75
646	NASDAQ	XOMA	Wed, Nov 16, 1994	750.00	825.00	750.00	825.00
645	NASDAQ	XOMA	Tue, Nov 15, 1994	750.00	787.50	750.00	750.00
644	NASDAQ	XOMA	Mon, Nov 14, 1994	712.50	787.50	712.50	750.00
643	NASDAQ	XOMA	Fri, Nov 11, 1994	750.00	825.00	712.50	787.50
642	NASDAQ	XOMA	Thu, Nov 10, 1994	750.00	787.50	750.00	750.00
641	NASDAQ	XOMA	Wed, Nov 9, 1994	787.50	825.00	712.50	787.50
640	NASDAQ	XOMA	Tue, Nov 8, 1994	825.00	862.50	787.50	787.50
639	NASDAQ	XOMA	Mon, Nov 7, 1994	862.50	862.50	787.50	825.00
638	NASDAQ	XOMA	Fri, Nov 4, 1994	825.00	862.50	787.50	862.50
637	NASDAQ	XOMA	Thu, Nov 3, 1994	825.00	862.50	825.00	825.00
636	NASDAQ	XOMA	Wed, Nov 2, 1994	881.25	900.00	825.00	825.00
635	NASDAQ	XOMA	Tue, Nov 1, 1994	975.00	975.00	862.50	900.00
634	NASDAQ	XOMA	Mon, Oct 31, 1994	975.00	975.00	900.00	900.00
633	NASDAQ	XOMA	Fri, Oct 28, 1994	900.00	975.00	900.00	975.00
632	NASDAQ	XOMA	Thu, Oct 27, 1994	862.50	918.75	862.50	900.00
631	NASDAQ	XOMA	Wed, Oct 26, 1994	825.00	900.00	825.00	900.00
630	NASDAQ	XOMA	Tue, Oct 25, 1994	900.00	900.00	825.00	900.00
629	NASDAQ	XOMA	Mon, Oct 24, 1994	825.00	937.50	825.00	900.00
628	NASDAQ	XOMA	Fri, Oct 21, 1994	900.00	900.00	787.50	787.50
627	NASDAQ	XOMA	Thu, Oct 20, 1994	862.50	937.50	825.00	900.00
626	NASDAQ	XOMA	Wed, Oct 19, 1994	900.00	975.00	862.50	900.00
625	NASDAQ	XOMA	Tue, Oct 18, 1994	975.00	975.00	900.00	937.50
624	NASDAQ	XOMA	Mon, Oct 17, 1994	975.00	1050.00	900.00	900.00
623	NASDAQ	XOMA	Fri, Oct 14, 1994	975.00	1050.00	975.00	1050.00
622	NASDAQ	XOMA	Thu, Oct 13, 1994	1012.50	1050.00	975.00	1031.25
621	NASDAQ	XOMA	Wed, Oct 12, 1994	975.00	1050.00	975.00	1012.50
620	NASDAQ	XOMA	Tue, Oct 11, 1994	975.00	1050.00	975.00	1012.50
619	NASDAQ	XOMA	Mon, Oct 10, 1994	975.00	1050.00	975.00	1050.00
618	NASDAQ	XOMA	Fri, Oct 7, 1994	975.00	1050.00	975.00	1050.00
617	NASDAQ	XOMA	Thu, Oct 6, 1994	975.00	1050.00	975.00	1012.50
616	NASDAQ	XOMA	Wed, Oct 5, 1994	1012.50	1050.00	975.00	1012.50
615	NASDAQ	XOMA	Tue, Oct 4, 1994	975.00	1087.50	975.00	1050.00
614	NASDAQ	XOMA	Mon, Oct 3, 1994	1012.50	1050.00	975.00	1050.00
613	NASDAQ	XOMA	Fri, Sep 30, 1994	1012.50	1087.50	1012.50	1012.50
612	NASDAQ	XOMA	Thu, Sep 29, 1994	1050.00	1087.50	1012.50	1050.00
611	NASDAQ	XOMA	Wed, Sep 28, 1994	975.00	1087.50	975.00	1050.00
610	NASDAQ	XOMA	Tue, Sep 27, 1994	900.00	1012.50	900.00	1012.50
609	NASDAQ	XOMA	Mon, Sep 26, 1994	1040.63	1040.63	862.50	975.00
608	NASDAQ	XOMA	Fri, Sep 23, 1994	975.00	1050.00	975.00	975.00
607	NASDAQ	XOMA	Thu, Sep 22, 1994	975.00	1050.00	937.50	1012.50
606	NASDAQ	XOMA	Wed, Sep 21, 1994	1012.50	1087.50	900.00	975.00
605	NASDAQ	XOMA	Tue, Sep 20, 1994	1012.50	1012.50	900.00	937.50
604	NASDAQ	XOMA	Mon, Sep 19, 1994	937.50	1012.50	937.50	1012.50
603	NASDAQ	XOMA	Fri, Sep 16, 1994	975.00	1050.00	937.50	1012.50
602	NASDAQ	XOMA	Thu, Sep 15, 1994	975.00	1012.50	900.00	975.00
601	NASDAQ	XOMA	Wed, Sep 14, 1994	862.50	975.00	862.50	956.25
600	NASDAQ	XOMA	Tue, Sep 13, 1994	862.50	937.50	862.50	862.50
599	NASDAQ	XOMA	Mon, Sep 12, 1994	1012.50	1012.50	862.50	862.50
598	NASDAQ	XOMA	Fri, Sep 9, 1994	937.50	1012.50	900.00	975.00
597	NASDAQ	XOMA	Thu, Sep 8, 1994	1050.00	1050.00	975.00	975.00
596	NASDAQ	XOMA	Wed, Sep 7, 1994	937.50	1050.00	937.50	975.00
595	NASDAQ	XOMA	Tue, Sep 6, 1994	975.00	1031.25	937.50	937.50
594	NASDAQ	XOMA	Fri, Sep 2, 1994	937.50	1012.50	937.50	1012.50
593	NASDAQ	XOMA	Thu, Sep 1, 1994	1012.50	1012.50	975.00	975.00
592	NASDAQ	XOMA	Wed, Aug 31, 1994	862.50	1050.00	862.50	1012.50
591	NASDAQ	XOMA	Tue, Aug 30, 1994	900.00	900.00	862.50	900.00
590	NASDAQ	XOMA	Mon, Aug 29, 1994	862.50	900.00	862.50	900.00
589	NASDAQ	XOMA	Fri, Aug 26, 1994	862.50	937.50	862.50	900.00
588	NASDAQ	XOMA	Thu, Aug 25, 1994	937.50	937.50	862.50	900.00
587	NASDAQ	XOMA	Wed, Aug 24, 1994	862.50	937.50	862.50	862.50
586	NASDAQ	XOMA	Tue, Aug 23, 1994	825.00	937.50	825.00	937.50
585	NASDAQ	XOMA	Mon, Aug 22, 1994	862.50	862.50	825.00	862.50
584	NASDAQ	XOMA	Fri, Aug 19, 1994	825.00	862.50	825.00	825.00
583	NASDAQ	XOMA	Thu, Aug 18, 1994	825.00	862.50	787.50	862.50
582	NASDAQ	XOMA	Wed, Aug 17, 1994	750.00	862.50	750.00	806.25
581	NASDAQ	XOMA	Tue, Aug 16, 1994	750.00	787.50	750.00	768.75
580	NASDAQ	XOMA	Mon, Aug 15, 1994	750.00	787.50	750.00	750.00
579	NASDAQ	XOMA	Fri, Aug 12, 1994	712.50	787.50	712.50	787.50
578	NASDAQ	XOMA	Thu, Aug 11, 1994	750.00	787.50	712.50	712.50
577	NASDAQ	XOMA	Wed, Aug 10, 1994	787.50	787.50	712.50	712.50
576	NASDAQ	XOMA	Tue, Aug 9, 1994	750.00	825.00	712.50	787.50
575	NASDAQ	XOMA	Mon, Aug 8, 1994	750.00	825.00	675.00	825.00
574	NASDAQ	XOMA	Fri, Aug 5, 1994	675.00	750.00	675.00	675.00
573	NASDAQ	XOMA	Thu, Aug 4, 1994	750.00	787.50	712.50	750.00
572	NASDAQ	XOMA	Wed, Aug 3, 1994	750.00	825.00	750.00	750.00
571	NASDAQ	XOMA	Tue, Aug 2, 1994	750.00	862.50	712.50	787.50
570	NASDAQ	XOMA	Mon, Aug 1, 1994	750.00	750.00	712.50	750.00
569	NASDAQ	XOMA	Fri, Jul 29, 1994	712.50	750.00	675.00	712.50
568	NASDAQ	XOMA	Thu, Jul 28, 1994	750.00	750.00	675.00	712.50
567	NASDAQ	XOMA	Wed, Jul 27, 1994	750.00	750.00	712.50	731.25
566	NASDAQ	XOMA	Tue, Jul 26, 1994	750.00	750.00	712.50	731.25
565	NASDAQ	XOMA	Mon, Jul 25, 1994	750.00	750.00	675.00	712.50
564	NASDAQ	XOMA	Fri, Jul 22, 1994	712.50	750.00	675.00	675.00
563	NASDAQ	XOMA	Thu, Jul 21, 1994	712.50	750.00	712.50	750.00
562	NASDAQ	XOMA	Wed, Jul 20, 1994	787.50	787.50	675.00	731.25
561	NASDAQ	XOMA	Tue, Jul 19, 1994	825.00	825.00	712.50	750.00
560	NASDAQ	XOMA	Mon, Jul 18, 1994	825.00	862.50	787.50	806.25
559	NASDAQ	XOMA	Fri, Jul 15, 1994	750.00	825.00	750.00	787.50
558	NASDAQ	XOMA	Thu, Jul 14, 1994	787.50	825.00	750.00	787.50
557	NASDAQ	XOMA	Wed, Jul 13, 1994	825.00	862.50	750.00	825.00
556	NASDAQ	XOMA	Tue, Jul 12, 1994	750.00	825.00	675.00	787.50
555	NASDAQ	XOMA	Mon, Jul 11, 1994	862.50	862.50	731.25	787.50
554	NASDAQ	XOMA	Fri, Jul 8, 1994	825.00	862.50	787.50	787.50
553	NASDAQ	XOMA	Thu, Jul 7, 1994	825.00	862.50	750.00	862.50
552	NASDAQ	XOMA	Wed, Jul 6, 1994	825.00	825.00	750.00	750.00
551	NASDAQ	XOMA	Tue, Jul 5, 1994	750.00	825.00	750.00	825.00
550	NASDAQ	XOMA	Fri, Jul 1, 1994	825.00	825.00	750.00	825.00
549	NASDAQ	XOMA	Thu, Jun 30, 1994	825.00	825.00	787.50	787.50
548	NASDAQ	XOMA	Wed, Jun 29, 1994	787.50	862.50	787.50	806.25
547	NASDAQ	XOMA	Tue, Jun 28, 1994	900.00	937.50	750.00	787.50
546	NASDAQ	XOMA	Mon, Jun 27, 1994	900.00	937.50	862.50	862.50
545	NASDAQ	XOMA	Fri, Jun 24, 1994	900.00	937.50	862.50	900.00
544	NASDAQ	XOMA	Thu, Jun 23, 1994	900.00	975.00	900.00	900.00
543	NASDAQ	XOMA	Wed, Jun 22, 1994	937.50	975.00	900.00	900.00
542	NASDAQ	XOMA	Tue, Jun 21, 1994	900.00	937.50	862.50	937.50
541	NASDAQ	XOMA	Mon, Jun 20, 1994	937.50	975.00	900.00	956.25
540	NASDAQ	XOMA	Fri, Jun 17, 1994	937.50	975.00	900.00	975.00
539	NASDAQ	XOMA	Thu, Jun 16, 1994	937.50	975.00	937.50	937.50
538	NASDAQ	XOMA	Wed, Jun 15, 1994	975.00	1012.50	937.50	937.50
537	NASDAQ	XOMA	Tue, Jun 14, 1994	1050.00	1050.00	975.00	975.00
536	NASDAQ	XOMA	Mon, Jun 13, 1994	1012.50	1087.50	1012.50	1031.25
535	NASDAQ	XOMA	Fri, Jun 10, 1994	1050.00	1125.00	1012.50	1050.00
534	NASDAQ	XOMA	Thu, Jun 9, 1994	1050.00	1125.00	1050.00	1050.00
533	NASDAQ	XOMA	Wed, Jun 8, 1994	1125.00	1125.00	1050.00	1050.00
532	NASDAQ	XOMA	Tue, Jun 7, 1994	1050.00	1125.00	1050.00	1050.00
531	NASDAQ	XOMA	Mon, Jun 6, 1994	1012.50	1087.50	975.00	1031.25
530	NASDAQ	XOMA	Fri, Jun 3, 1994	1012.50	1087.50	1012.50	1012.50
529	NASDAQ	XOMA	Thu, Jun 2, 1994	1012.50	1087.50	1012.50	1031.25
528	NASDAQ	XOMA	Wed, Jun 1, 1994	1125.00	1125.00	975.00	1012.50
527	NASDAQ	XOMA	Tue, May 31, 1994	1125.00	1125.00	1087.50	1087.50
526	NASDAQ	XOMA	Fri, May 27, 1994	1087.50	1125.00	1087.50	1106.25
525	NASDAQ	XOMA	Thu, May 26, 1994	1012.50	1125.00	1012.50	1125.00
524	NASDAQ	XOMA	Wed, May 25, 1994	1012.50	1050.00	975.00	1050.00
523	NASDAQ	XOMA	Tue, May 24, 1994	975.00	1050.00	975.00	1012.50
522	NASDAQ	XOMA	Mon, May 23, 1994	975.00	1050.00	975.00	1012.50
521	NASDAQ	XOMA	Fri, May 20, 1994	1012.50	1050.00	937.50	993.75
520	NASDAQ	XOMA	Thu, May 19, 1994	1050.00	1050.00	975.00	975.00
519	NASDAQ	XOMA	Wed, May 18, 1994	1050.00	1050.00	975.00	1050.00
518	NASDAQ	XOMA	Tue, May 17, 1994	1012.50	1050.00	937.50	1050.00
517	NASDAQ	XOMA	Mon, May 16, 1994	975.00	1050.00	937.50	937.50
516	NASDAQ	XOMA	Fri, May 13, 1994	1050.00	1050.00	975.00	975.00
515	NASDAQ	XOMA	Thu, May 12, 1994	1050.00	1125.00	1012.50	1012.50
514	NASDAQ	XOMA	Wed, May 11, 1994	1125.00	1162.50	1050.00	1050.00
513	NASDAQ	XOMA	Tue, May 10, 1994	1087.50	1162.50	1087.50	1087.50
512	NASDAQ	XOMA	Mon, May 9, 1994	1200.00	1200.00	1087.50	1125.00
511	NASDAQ	XOMA	Fri, May 6, 1994	1200.00	1200.00	1125.00	1162.50
510	NASDAQ	XOMA	Thu, May 5, 1994	1200.00	1275.00	1162.50	1162.50
509	NASDAQ	XOMA	Wed, May 4, 1994	1087.50	1200.00	1087.50	1200.00
508	NASDAQ	XOMA	Tue, May 3, 1994	1125.00	1162.50	1087.50	1125.00
507	NASDAQ	XOMA	Mon, May 2, 1994	1125.00	1162.50	1087.50	1125.00
506	NASDAQ	XOMA	Fri, Apr 29, 1994	1012.50	1125.00	1012.50	1125.00
505	NASDAQ	XOMA	Thu, Apr 28, 1994	937.50	1087.50	937.50	1087.50
504	NASDAQ	XOMA	Tue, Apr 26, 1994	975.00	1012.50	937.50	937.50
503	NASDAQ	XOMA	Mon, Apr 25, 1994	937.50	1012.50	937.50	937.50
502	NASDAQ	XOMA	Fri, Apr 22, 1994	937.50	1012.50	937.50	937.50
501	NASDAQ	XOMA	Thu, Apr 21, 1994	1012.50	1012.50	937.50	937.50
500	NASDAQ	XOMA	Wed, Apr 20, 1994	975.00	1050.00	937.50	937.50
499	NASDAQ	XOMA	Tue, Apr 19, 1994	1050.00	1050.00	975.00	975.00
498	NASDAQ	XOMA	Mon, Apr 18, 1994	1012.50	1087.50	937.50	1087.50
497	NASDAQ	XOMA	Fri, Apr 15, 1994	937.50	1012.50	900.00	975.00
496	NASDAQ	XOMA	Thu, Apr 14, 1994	900.00	1012.50	787.50	937.50
495	NASDAQ	XOMA	Wed, Apr 13, 1994	975.00	1050.00	787.50	900.00
494	NASDAQ	XOMA	Tue, Apr 12, 1994	1125.00	1125.00	975.00	975.00
493	NASDAQ	XOMA	Mon, Apr 11, 1994	1087.50	1162.50	1050.00	1125.00
492	NASDAQ	XOMA	Fri, Apr 8, 1994	1200.00	1275.00	1087.50	1087.50
491	NASDAQ	XOMA	Thu, Apr 7, 1994	1162.50	1237.50	1125.00	1200.00
490	NASDAQ	XOMA	Wed, Apr 6, 1994	1162.50	1237.50	1162.50	1200.00
489	NASDAQ	XOMA	Tue, Apr 5, 1994	1125.00	1200.00	1125.00	1200.00
488	NASDAQ	XOMA	Mon, Apr 4, 1994	1125.00	1200.00	1087.50	1125.00
487	NASDAQ	XOMA	Thu, Mar 31, 1994	1162.50	1237.50	1162.50	1237.50
486	NASDAQ	XOMA	Wed, Mar 30, 1994	1125.00	1237.50	1125.00	1218.75
485	NASDAQ	XOMA	Tue, Mar 29, 1994	1162.50	1237.50	1125.00	1162.50
484	NASDAQ	XOMA	Mon, Mar 28, 1994	1200.00	1237.50	1162.50	1200.00
483	NASDAQ	XOMA	Fri, Mar 25, 1994	1200.00	1275.00	1200.00	1237.50
482	NASDAQ	XOMA	Thu, Mar 24, 1994	1237.50	1275.00	1200.00	1237.50
481	NASDAQ	XOMA	Wed, Mar 23, 1994	1275.00	1275.00	1237.50	1237.50
480	NASDAQ	XOMA	Tue, Mar 22, 1994	1200.00	1275.00	1200.00	1237.50
479	NASDAQ	XOMA	Mon, Mar 21, 1994	1275.00	1312.50	1200.00	1237.50
478	NASDAQ	XOMA	Fri, Mar 18, 1994	1350.00	1350.00	1275.00	1312.50
477	NASDAQ	XOMA	Thu, Mar 17, 1994	1312.50	1350.00	1312.50	1312.50
476	NASDAQ	XOMA	Wed, Mar 16, 1994	1312.50	1387.50	1312.50	1312.50
475	NASDAQ	XOMA	Tue, Mar 15, 1994	1350.00	1425.00	1275.00	1350.00
474	NASDAQ	XOMA	Mon, Mar 14, 1994	1275.00	1350.00	1275.00	1350.00
473	NASDAQ	XOMA	Fri, Mar 11, 1994	1312.50	1312.50	1275.00	1312.50
472	NASDAQ	XOMA	Thu, Mar 10, 1994	1237.50	1312.50	1237.50	1275.00
471	NASDAQ	XOMA	Wed, Mar 9, 1994	1350.00	1350.00	1200.00	1312.50
470	NASDAQ	XOMA	Tue, Mar 8, 1994	1312.50	1350.00	1312.50	1312.50
469	NASDAQ	XOMA	Mon, Mar 7, 1994	1350.00	1350.00	1312.50	1312.50
468	NASDAQ	XOMA	Fri, Mar 4, 1994	1537.50	1575.00	1312.50	1312.50
467	NASDAQ	XOMA	Thu, Mar 3, 1994	1350.00	1425.00	1350.00	1425.00
466	NASDAQ	XOMA	Wed, Mar 2, 1994	1312.50	1425.00	1275.00	1387.50
465	NASDAQ	XOMA	Tue, Mar 1, 1994	1350.00	1387.50	1312.50	1387.50
464	NASDAQ	XOMA	Mon, Feb 28, 1994	1387.50	1387.50	1312.50	1350.00
463	NASDAQ	XOMA	Fri, Feb 25, 1994	1387.50	1387.50	1312.50	1312.50
462	NASDAQ	XOMA	Thu, Feb 24, 1994	1425.00	1462.50	1312.50	1312.50
461	NASDAQ	XOMA	Wed, Feb 23, 1994	1500.00	1500.00	1425.00	1425.00
460	NASDAQ	XOMA	Tue, Feb 22, 1994	1500.00	1537.50	1462.50	1462.50
459	NASDAQ	XOMA	Fri, Feb 18, 1994	1462.50	1537.50	1462.50	1462.50
458	NASDAQ	XOMA	Thu, Feb 17, 1994	1537.50	1537.50	1462.50	1462.50
457	NASDAQ	XOMA	Wed, Feb 16, 1994	1537.50	1537.50	1462.50	1462.50
456	NASDAQ	XOMA	Tue, Feb 15, 1994	1500.00	1537.50	1462.50	1462.50
455	NASDAQ	XOMA	Mon, Feb 14, 1994	1462.50	1575.00	1462.50	1537.50
454	NASDAQ	XOMA	Fri, Feb 11, 1994	1537.50	1537.50	1462.50	1462.50
453	NASDAQ	XOMA	Thu, Feb 10, 1994	1537.50	1612.50	1500.00	1537.50
452	NASDAQ	XOMA	Wed, Feb 9, 1994	1575.00	1650.00	1537.50	1575.00
451	NASDAQ	XOMA	Tue, Feb 8, 1994	1575.00	1650.00	1462.50	1612.50
450	NASDAQ	XOMA	Mon, Feb 7, 1994	1575.00	1575.00	1500.00	1500.00
449	NASDAQ	XOMA	Fri, Feb 4, 1994	1687.50	1725.00	1537.50	1575.00
448	NASDAQ	XOMA	Thu, Feb 3, 1994	1650.00	1725.00	1612.50	1612.50
447	NASDAQ	XOMA	Wed, Feb 2, 1994	1687.50	1725.00	1612.50	1650.00
446	NASDAQ	XOMA	Tue, Feb 1, 1994	1687.50	1725.00	1612.50	1612.50
445	NASDAQ	XOMA	Mon, Jan 31, 1994	1687.50	1762.50	1687.50	1725.00
444	NASDAQ	XOMA	Fri, Jan 28, 1994	1800.00	1800.00	1725.00	1725.00
443	NASDAQ	XOMA	Thu, Jan 27, 1994	1687.50	1800.00	1687.50	1762.50
442	NASDAQ	XOMA	Wed, Jan 26, 1994	1762.50	1762.50	1687.50	1687.50
441	NASDAQ	XOMA	Tue, Jan 25, 1994	1837.50	1837.50	1725.00	1743.75
440	NASDAQ	XOMA	Mon, Jan 24, 1994	1687.50	1875.00	1687.50	1800.00
439	NASDAQ	XOMA	Fri, Jan 21, 1994	1725.00	1762.50	1650.00	1725.00
438	NASDAQ	XOMA	Thu, Jan 20, 1994	1725.00	1725.00	1650.00	1668.75
437	NASDAQ	XOMA	Wed, Jan 19, 1994	1687.50	1725.00	1650.00	1706.25
436	NASDAQ	XOMA	Tue, Jan 18, 1994	1650.00	1687.50	1612.50	1612.50
435	NASDAQ	XOMA	Mon, Jan 17, 1994	1687.50	1762.50	1612.50	1612.50
434	NASDAQ	XOMA	Fri, Jan 14, 1994	1687.50	1762.50	1687.50	1706.25
433	NASDAQ	XOMA	Thu, Jan 13, 1994	1612.50	1725.00	1612.50	1687.50
432	NASDAQ	XOMA	Wed, Jan 12, 1994	1612.50	1687.50	1612.50	1612.50
431	NASDAQ	XOMA	Tue, Jan 11, 1994	1762.50	1762.50	1612.50	1612.50
430	NASDAQ	XOMA	Mon, Jan 10, 1994	1762.50	1762.50	1687.50	1725.00
429	NASDAQ	XOMA	Fri, Jan 7, 1994	1725.00	1762.50	1650.00	1762.50
428	NASDAQ	XOMA	Thu, Jan 6, 1994	1612.50	1725.00	1612.50	1725.00
427	NASDAQ	XOMA	Wed, Jan 5, 1994	1575.00	1725.00	1575.00	1687.50
426	NASDAQ	XOMA	Tue, Jan 4, 1994	1575.00	1650.00	1575.00	1650.00
425	NASDAQ	XOMA	Mon, Jan 3, 1994	1575.00	1650.00	1575.00	1650.00
424	NASDAQ	XOMA	Fri, Dec 31, 1993	1537.50	1612.50	1500.00	1575.00
423	NASDAQ	XOMA	Thu, Dec 30, 1993	1537.50	1612.50	1537.50	1575.00
422	NASDAQ	XOMA	Wed, Dec 29, 1993	1575.00	1650.00	1537.50	1575.00
421	NASDAQ	XOMA	Tue, Dec 28, 1993	1650.00	1687.50	1537.50	1575.00
420	NASDAQ	XOMA	Mon, Dec 27, 1993	1575.00	1687.50	1575.00	1650.00
419	NASDAQ	XOMA	Thu, Dec 23, 1993	1575.00	1650.00	1575.00	1612.50
418	NASDAQ	XOMA	Wed, Dec 22, 1993	1575.00	1650.00	1575.00	1575.00
417	NASDAQ	XOMA	Tue, Dec 21, 1993	1612.50	1687.50	1575.00	1575.00
416	NASDAQ	XOMA	Mon, Dec 20, 1993	1650.00	1725.00	1612.50	1612.50
415	NASDAQ	XOMA	Fri, Dec 17, 1993	1725.00	1762.50	1650.00	1650.00
414	NASDAQ	XOMA	Thu, Dec 16, 1993	1650.00	1725.00	1650.00	1650.00
413	NASDAQ	XOMA	Wed, Dec 15, 1993	1650.00	1725.00	1612.50	1650.00
412	NASDAQ	XOMA	Tue, Dec 14, 1993	1650.00	1725.00	1650.00	1650.00
411	NASDAQ	XOMA	Mon, Dec 13, 1993	1725.00	1800.00	1650.00	1650.00
410	NASDAQ	XOMA	Fri, Dec 10, 1993	1725.00	1800.00	1687.50	1800.00
409	NASDAQ	XOMA	Thu, Dec 9, 1993	1725.00	1800.00	1725.00	1800.00
408	NASDAQ	XOMA	Wed, Dec 8, 1993	1687.50	1725.00	1650.00	1650.00
407	NASDAQ	XOMA	Tue, Dec 7, 1993	1687.50	1725.00	1687.50	1687.50
406	NASDAQ	XOMA	Mon, Dec 6, 1993	1725.00	1762.50	1687.50	1725.00
405	NASDAQ	XOMA	Fri, Dec 3, 1993	1762.50	1800.00	1725.00	1725.00
404	NASDAQ	XOMA	Thu, Dec 2, 1993	1725.00	1800.00	1687.50	1800.00
403	NASDAQ	XOMA	Wed, Dec 1, 1993	1800.00	1800.00	1687.50	1725.00
402	NASDAQ	XOMA	Tue, Nov 30, 1993	1725.00	1800.00	1725.00	1762.50
401	NASDAQ	XOMA	Mon, Nov 29, 1993	1800.00	1800.00	1725.00	1743.75
400	NASDAQ	XOMA	Fri, Nov 26, 1993	1762.50	1837.50	1725.00	1725.00
399	NASDAQ	XOMA	Wed, Nov 24, 1993	1762.50	1837.50	1687.50	1837.50
398	NASDAQ	XOMA	Tue, Nov 23, 1993	1762.50	1837.50	1687.50	1762.50
397	NASDAQ	XOMA	Mon, Nov 22, 1993	1837.50	1875.00	1762.50	1837.50
396	NASDAQ	XOMA	Fri, Nov 19, 1993	1800.00	1875.00	1800.00	1837.50
395	NASDAQ	XOMA	Thu, Nov 18, 1993	1800.00	1875.00	1800.00	1800.00
394	NASDAQ	XOMA	Wed, Nov 17, 1993	1875.00	1912.50	1800.00	1837.50
393	NASDAQ	XOMA	Tue, Nov 16, 1993	1912.50	1987.50	1875.00	1875.00
392	NASDAQ	XOMA	Mon, Nov 15, 1993	1987.50	1987.50	1912.50	1912.50
391	NASDAQ	XOMA	Fri, Nov 12, 1993	1950.00	1987.50	1950.00	1950.00
390	NASDAQ	XOMA	Thu, Nov 11, 1993	1950.00	2100.00	1950.00	1950.00
389	NASDAQ	XOMA	Wed, Nov 10, 1993	1912.50	1987.50	1912.50	1912.50
388	NASDAQ	XOMA	Tue, Nov 9, 1993	1912.50	1987.50	1912.50	1950.00
387	NASDAQ	XOMA	Mon, Nov 8, 1993	1912.50	1987.50	1912.50	1987.50
386	NASDAQ	XOMA	Fri, Nov 5, 1993	1912.50	1987.50	1912.50	1987.50
385	NASDAQ	XOMA	Thu, Nov 4, 1993	1987.50	1987.50	1912.50	1987.50
384	NASDAQ	XOMA	Wed, Nov 3, 1993	1875.00	1987.50	1875.00	1987.50
383	NASDAQ	XOMA	Tue, Nov 2, 1993	1987.50	2062.50	1837.50	1875.00
382	NASDAQ	XOMA	Mon, Nov 1, 1993	1987.50	2062.50	1987.50	1987.50
381	NASDAQ	XOMA	Fri, Oct 29, 1993	2137.50	2175.00	1950.00	2025.00
380	NASDAQ	XOMA	Thu, Oct 28, 1993	1837.50	2137.50	1762.50	2137.50
379	NASDAQ	XOMA	Wed, Oct 27, 1993	1725.00	1837.50	1725.00	1762.50
378	NASDAQ	XOMA	Tue, Oct 26, 1993	1762.50	1800.00	1725.00	1725.00
377	NASDAQ	XOMA	Mon, Oct 25, 1993	1800.00	1837.50	1687.50	1725.00
376	NASDAQ	XOMA	Fri, Oct 22, 1993	1912.50	1912.50	1800.00	1800.00
375	NASDAQ	XOMA	Thu, Oct 21, 1993	1912.50	1950.00	1875.00	1893.75
374	NASDAQ	XOMA	Wed, Oct 20, 1993	1875.00	1987.50	1875.00	1912.50
373	NASDAQ	XOMA	Tue, Oct 19, 1993	2062.50	2137.50	1875.00	1893.75
372	NASDAQ	XOMA	Mon, Oct 18, 1993	2137.50	2137.50	2062.50	2137.50
371	NASDAQ	XOMA	Fri, Oct 15, 1993	1950.00	2137.50	1950.00	2100.00
370	NASDAQ	XOMA	Thu, Oct 14, 1993	1950.00	2062.50	1875.00	1987.50
369	NASDAQ	XOMA	Wed, Oct 13, 1993	1762.50	1950.00	1762.50	1912.50
368	NASDAQ	XOMA	Tue, Oct 12, 1993	1762.50	1837.50	1725.00	1762.50
367	NASDAQ	XOMA	Mon, Oct 11, 1993	1762.50	1800.00	1725.00	1762.50
366	NASDAQ	XOMA	Fri, Oct 8, 1993	1650.00	1762.50	1650.00	1725.00
365	NASDAQ	XOMA	Thu, Oct 7, 1993	1650.00	1687.50	1650.00	1659.38
364	NASDAQ	XOMA	Wed, Oct 6, 1993	1612.50	1687.50	1612.50	1650.00
363	NASDAQ	XOMA	Tue, Oct 5, 1993	1650.00	1687.50	1612.50	1650.00
362	NASDAQ	XOMA	Mon, Oct 4, 1993	1687.50	1725.00	1612.50	1687.50
361	NASDAQ	XOMA	Fri, Oct 1, 1993	1687.50	1762.50	1687.50	1725.00
360	NASDAQ	XOMA	Thu, Sep 30, 1993	1687.50	1762.50	1687.50	1687.50
359	NASDAQ	XOMA	Wed, Sep 29, 1993	1687.50	1762.50	1687.50	1725.00
358	NASDAQ	XOMA	Tue, Sep 28, 1993	1687.50	1762.50	1687.50	1687.50
357	NASDAQ	XOMA	Mon, Sep 27, 1993	1725.00	1800.00	1687.50	1725.00
356	NASDAQ	XOMA	Fri, Sep 24, 1993	1725.00	1800.00	1725.00	1800.00
355	NASDAQ	XOMA	Thu, Sep 23, 1993	1762.50	1800.00	1687.50	1725.00
354	NASDAQ	XOMA	Wed, Sep 22, 1993	1687.50	1762.50	1687.50	1762.50
353	NASDAQ	XOMA	Tue, Sep 21, 1993	1725.00	1800.00	1687.50	1725.00
352	NASDAQ	XOMA	Mon, Sep 20, 1993	1762.50	1837.50	1725.00	1725.00
351	NASDAQ	XOMA	Fri, Sep 17, 1993	1762.50	1875.00	1725.00	1762.50
350	NASDAQ	XOMA	Thu, Sep 16, 1993	1762.50	1837.50	1762.50	1800.00
349	NASDAQ	XOMA	Wed, Sep 15, 1993	1762.50	1837.50	1762.50	1762.50
348	NASDAQ	XOMA	Tue, Sep 14, 1993	1875.00	1875.00	1762.50	1837.50
347	NASDAQ	XOMA	Mon, Sep 13, 1993	1800.00	1950.00	1800.00	1912.50
346	NASDAQ	XOMA	Fri, Sep 10, 1993	1725.00	1837.50	1725.00	1837.50
345	NASDAQ	XOMA	Thu, Sep 9, 1993	1725.00	1800.00	1725.00	1800.00
344	NASDAQ	XOMA	Wed, Sep 8, 1993	1800.00	1800.00	1725.00	1800.00
343	NASDAQ	XOMA	Tue, Sep 7, 1993	1800.00	1875.00	1725.00	1725.00
342	NASDAQ	XOMA	Fri, Sep 3, 1993	1875.00	1912.50	1800.00	1875.00
341	NASDAQ	XOMA	Thu, Sep 2, 1993	1875.00	1950.00	1837.50	1856.25
340	NASDAQ	XOMA	Wed, Sep 1, 1993	1912.50	1987.50	1912.50	1912.50
339	NASDAQ	XOMA	Tue, Aug 31, 1993	1987.50	1987.50	1912.50	1950.00
338	NASDAQ	XOMA	Mon, Aug 30, 1993	1987.50	2062.50	1912.50	1912.50
337	NASDAQ	XOMA	Fri, Aug 27, 1993	2100.00	2100.00	1987.50	1987.50
336	NASDAQ	XOMA	Thu, Aug 26, 1993	2025.00	2100.00	2025.00	2025.00
335	NASDAQ	XOMA	Wed, Aug 25, 1993	1950.00	2100.00	1912.50	2100.00
334	NASDAQ	XOMA	Tue, Aug 24, 1993	1912.50	1968.75	1912.50	1950.00
333	NASDAQ	XOMA	Mon, Aug 23, 1993	1912.50	1950.00	1912.50	1931.25
332	NASDAQ	XOMA	Fri, Aug 20, 1993	1912.50	1950.00	1912.50	1912.50
331	NASDAQ	XOMA	Thu, Aug 19, 1993	1950.00	1950.00	1912.50	1912.50
330	NASDAQ	XOMA	Wed, Aug 18, 1993	1912.50	1950.00	1912.50	1912.50
329	NASDAQ	XOMA	Tue, Aug 17, 1993	1950.00	1950.00	1912.50	1912.50
328	NASDAQ	XOMA	Mon, Aug 16, 1993	1912.50	1950.00	1912.50	1931.25
327	NASDAQ	XOMA	Fri, Aug 13, 1993	1912.50	1987.50	1912.50	1912.50
326	NASDAQ	XOMA	Thu, Aug 12, 1993	1912.50	1987.50	1912.50	1968.75
325	NASDAQ	XOMA	Wed, Aug 11, 1993	2025.00	2062.50	1912.50	1912.50
324	NASDAQ	XOMA	Tue, Aug 10, 1993	2025.00	2062.50	1950.00	2043.75
323	NASDAQ	XOMA	Mon, Aug 9, 1993	1950.00	2025.00	1950.00	1987.50
322	NASDAQ	XOMA	Fri, Aug 6, 1993	1912.50	2025.00	1912.50	2025.00
321	NASDAQ	XOMA	Thu, Aug 5, 1993	1800.00	1968.75	1800.00	1950.00
320	NASDAQ	XOMA	Wed, Aug 4, 1993	1725.00	1875.00	1725.00	1875.00
319	NASDAQ	XOMA	Tue, Aug 3, 1993	1725.00	1800.00	1725.00	1800.00
318	NASDAQ	XOMA	Mon, Aug 2, 1993	1762.50	1800.00	1687.50	1762.50
317	NASDAQ	XOMA	Fri, Jul 30, 1993	1762.50	1800.00	1762.50	1781.25
316	NASDAQ	XOMA	Thu, Jul 29, 1993	1762.50	1837.50	1762.50	1800.00
315	NASDAQ	XOMA	Wed, Jul 28, 1993	1762.50	1875.00	1762.50	1837.50
314	NASDAQ	XOMA	Tue, Jul 27, 1993	1837.50	1912.50	1762.50	1762.50
313	NASDAQ	XOMA	Mon, Jul 26, 1993	1837.50	1912.50	1837.50	1856.25
312	NASDAQ	XOMA	Fri, Jul 23, 1993	1912.50	1912.50	1800.00	1912.50
311	NASDAQ	XOMA	Thu, Jul 22, 1993	1837.50	1912.50	1837.50	1837.50
310	NASDAQ	XOMA	Wed, Jul 21, 1993	1837.50	1912.50	1837.50	1912.50
309	NASDAQ	XOMA	Tue, Jul 20, 1993	1837.50	1912.50	1800.00	1837.50
308	NASDAQ	XOMA	Mon, Jul 19, 1993	1950.00	1950.00	1837.50	1837.50
307	NASDAQ	XOMA	Fri, Jul 16, 1993	2025.00	2025.00	1912.50	1931.25
306	NASDAQ	XOMA	Thu, Jul 15, 1993	2062.50	2100.00	1950.00	1950.00
305	NASDAQ	XOMA	Wed, Jul 14, 1993	2100.00	2100.00	2062.50	2062.50
304	NASDAQ	XOMA	Tue, Jul 13, 1993	2062.50	2100.00	2062.50	2062.50
303	NASDAQ	XOMA	Mon, Jul 12, 1993	2137.50	2137.50	2062.50	2081.25
302	NASDAQ	XOMA	Fri, Jul 9, 1993	2062.50	2137.50	2062.50	2062.50
301	NASDAQ	XOMA	Thu, Jul 8, 1993	2062.50	2137.50	2062.50	2062.50
300	NASDAQ	XOMA	Wed, Jul 7, 1993	2100.00	2137.50	2062.50	2062.50
299	NASDAQ	XOMA	Tue, Jul 6, 1993	2137.50	2137.50	2062.50	2100.00
298	NASDAQ	XOMA	Fri, Jul 2, 1993	2137.50	2137.50	2062.50	2062.50
297	NASDAQ	XOMA	Thu, Jul 1, 1993	2062.50	2137.50	2062.50	2062.50
296	NASDAQ	XOMA	Wed, Jun 30, 1993	2062.50	2137.50	2062.50	2062.50
295	NASDAQ	XOMA	Tue, Jun 29, 1993	2025.00	2137.50	2025.00	2100.00
294	NASDAQ	XOMA	Mon, Jun 28, 1993	1912.50	2100.00	1912.50	2062.50
293	NASDAQ	XOMA	Fri, Jun 25, 1993	1950.00	2025.00	1875.00	1950.00
292	NASDAQ	XOMA	Thu, Jun 24, 1993	1912.50	1987.50	1875.00	1987.50
291	NASDAQ	XOMA	Wed, Jun 23, 1993	1987.50	2025.00	1912.50	1950.00
290	NASDAQ	XOMA	Tue, Jun 22, 1993	2175.00	2175.00	1987.50	2062.50
289	NASDAQ	XOMA	Mon, Jun 21, 1993	2175.00	2212.50	2137.50	2137.50
288	NASDAQ	XOMA	Fri, Jun 18, 1993	2137.50	2212.50	2062.50	2212.50
287	NASDAQ	XOMA	Thu, Jun 17, 1993	2025.00	2137.50	2025.00	2100.00
286	NASDAQ	XOMA	Wed, Jun 16, 1993	1950.00	2100.00	1950.00	2062.50
285	NASDAQ	XOMA	Tue, Jun 15, 1993	1950.00	2062.50	1950.00	1968.75
284	NASDAQ	XOMA	Mon, Jun 14, 1993	1875.00	2025.00	1875.00	1987.50
283	NASDAQ	XOMA	Fri, Jun 11, 1993	1800.00	1950.00	1800.00	1875.00
282	NASDAQ	XOMA	Thu, Jun 10, 1993	1650.00	1800.00	1650.00	1800.00
281	NASDAQ	XOMA	Wed, Jun 9, 1993	1725.00	1725.00	1650.00	1687.50
280	NASDAQ	XOMA	Tue, Jun 8, 1993	1725.00	1725.00	1650.00	1725.00
279	NASDAQ	XOMA	Mon, Jun 7, 1993	1912.50	1912.50	1725.00	1725.00
278	NASDAQ	XOMA	Fri, Jun 4, 1993	1687.50	2025.00	1687.50	1912.50
277	NASDAQ	XOMA	Thu, Jun 3, 1993	1650.00	1687.50	1612.50	1668.75
276	NASDAQ	XOMA	Wed, Jun 2, 1993	1762.50	1762.50	1612.50	1612.50
275	NASDAQ	XOMA	Tue, Jun 1, 1993	1762.50	1762.50	1687.50	1706.25
274	NASDAQ	XOMA	Fri, May 28, 1993	1762.50	1800.00	1687.50	1762.50
273	NASDAQ	XOMA	Thu, May 27, 1993	1781.25	1800.00	1725.00	1725.00
272	NASDAQ	XOMA	Wed, May 26, 1993	1762.50	1800.00	1762.50	1762.50
271	NASDAQ	XOMA	Tue, May 25, 1993	1800.00	1800.00	1725.00	1800.00
270	NASDAQ	XOMA	Mon, May 24, 1993	1837.50	1837.50	1762.50	1800.00
269	NASDAQ	XOMA	Fri, May 21, 1993	1800.00	1875.00	1762.50	1762.50
268	NASDAQ	XOMA	Thu, May 20, 1993	1875.00	1950.00	1800.00	1800.00
267	NASDAQ	XOMA	Wed, May 19, 1993	1950.00	1950.00	1875.00	1875.00
266	NASDAQ	XOMA	Tue, May 18, 1993	1950.00	1987.50	1875.00	1875.00
265	NASDAQ	XOMA	Mon, May 17, 1993	1875.00	1950.00	1875.00	1950.00
264	NASDAQ	XOMA	Fri, May 14, 1993	1875.00	1950.00	1875.00	1893.75
263	NASDAQ	XOMA	Thu, May 13, 1993	2025.00	2025.00	1875.00	1893.75
262	NASDAQ	XOMA	Wed, May 12, 1993	1987.50	2062.50	1950.00	1987.50
261	NASDAQ	XOMA	Tue, May 11, 1993	1987.50	2062.50	1987.50	1987.50
260	NASDAQ	XOMA	Mon, May 10, 1993	1987.50	2062.50	1912.50	2025.00
259	NASDAQ	XOMA	Fri, May 7, 1993	1950.00	1987.50	1912.50	1912.50
258	NASDAQ	XOMA	Thu, May 6, 1993	2212.50	2212.50	1912.50	1950.00
257	NASDAQ	XOMA	Wed, May 5, 1993	2137.50	2250.00	2062.50	2137.50
256	NASDAQ	XOMA	Tue, May 4, 1993	1875.00	2137.50	1875.00	2137.50
255	NASDAQ	XOMA	Mon, May 3, 1993	1725.00	1950.00	1650.00	1950.00
254	NASDAQ	XOMA	Fri, Apr 30, 1993	1687.50	1725.00	1612.50	1725.00
253	NASDAQ	XOMA	Thu, Apr 29, 1993	1687.50	1725.00	1612.50	1687.50
252	NASDAQ	XOMA	Wed, Apr 28, 1993	1500.00	1725.00	1500.00	1687.50
251	NASDAQ	XOMA	Tue, Apr 27, 1993	1500.00	1575.00	1500.00	1500.00
250	NASDAQ	XOMA	Mon, Apr 26, 1993	1650.00	1650.00	1500.00	1537.50
249	NASDAQ	XOMA	Fri, Apr 23, 1993	1650.00	1687.50	1612.50	1650.00
248	NASDAQ	XOMA	Thu, Apr 22, 1993	1612.50	1687.50	1612.50	1650.00
247	NASDAQ	XOMA	Wed, Apr 21, 1993	1650.00	1687.50	1612.50	1612.50
246	NASDAQ	XOMA	Tue, Apr 20, 1993	1612.50	1650.00	1612.50	1650.00
245	NASDAQ	XOMA	Mon, Apr 19, 1993	1687.50	1762.50	1612.50	1612.50
244	NASDAQ	XOMA	Fri, Apr 16, 1993	1762.50	1800.00	1687.50	1687.50
243	NASDAQ	XOMA	Thu, Apr 15, 1993	1800.00	1837.50	1762.50	1762.50
242	NASDAQ	XOMA	Wed, Apr 14, 1993	1800.00	1837.50	1762.50	1837.50
241	NASDAQ	XOMA	Tue, Apr 13, 1993	1800.00	1875.00	1762.50	1837.50
240	NASDAQ	XOMA	Mon, Apr 12, 1993	1725.00	1875.00	1725.00	1875.00
239	NASDAQ	XOMA	Thu, Apr 8, 1993	2062.50	2100.00	1725.00	1762.50
238	NASDAQ	XOMA	Wed, Apr 7, 1993	2100.00	2100.00	2062.50	2062.50
237	NASDAQ	XOMA	Tue, Apr 6, 1993	2175.00	2250.00	2025.00	2062.50
236	NASDAQ	XOMA	Mon, Apr 5, 1993	2212.50	2325.00	2175.00	2175.00
235	NASDAQ	XOMA	Fri, Apr 2, 1993	2250.00	2325.00	2212.50	2250.00
234	NASDAQ	XOMA	Thu, Apr 1, 1993	2325.00	2362.50	2250.00	2362.50
233	NASDAQ	XOMA	Wed, Mar 31, 1993	2362.50	2362.50	2250.00	2250.00
232	NASDAQ	XOMA	Tue, Mar 30, 1993	2287.50	2362.50	2250.00	2287.50
231	NASDAQ	XOMA	Mon, Mar 29, 1993	2250.00	2325.00	2250.00	2250.00
230	NASDAQ	XOMA	Fri, Mar 26, 1993	2287.50	2362.50	2250.00	2250.00
229	NASDAQ	XOMA	Thu, Mar 25, 1993	2250.00	2325.00	2250.00	2250.00
228	NASDAQ	XOMA	Wed, Mar 24, 1993	2362.50	2362.50	2250.00	2325.00
227	NASDAQ	XOMA	Tue, Mar 23, 1993	2325.00	2362.50	2287.50	2287.50
226	NASDAQ	XOMA	Mon, Mar 22, 1993	2325.00	2400.00	2325.00	2325.00
225	NASDAQ	XOMA	Fri, Mar 19, 1993	2362.50	2400.00	2325.00	2400.00
224	NASDAQ	XOMA	Thu, Mar 18, 1993	2400.00	2400.00	2362.50	2362.50
223	NASDAQ	XOMA	Wed, Mar 17, 1993	2437.50	2437.50	2362.50	2362.50
222	NASDAQ	XOMA	Tue, Mar 16, 1993	2437.50	2512.50	2400.00	2437.50
221	NASDAQ	XOMA	Mon, Mar 15, 1993	2287.50	2550.00	2287.50	2475.00
220	NASDAQ	XOMA	Fri, Mar 12, 1993	2287.50	2362.50	2250.00	2325.00
219	NASDAQ	XOMA	Thu, Mar 11, 1993	2325.00	2362.50	2287.50	2325.00
218	NASDAQ	XOMA	Wed, Mar 10, 1993	2250.00	2362.50	2250.00	2325.00
217	NASDAQ	XOMA	Tue, Mar 9, 1993	2325.00	2362.50	2250.00	2250.00
216	NASDAQ	XOMA	Mon, Mar 8, 1993	2362.50	2437.50	2325.00	2325.00
215	NASDAQ	XOMA	Fri, Mar 5, 1993	2437.50	2437.50	2362.50	2400.00
214	NASDAQ	XOMA	Thu, Mar 4, 1993	2437.50	2475.00	2362.50	2400.00
213	NASDAQ	XOMA	Wed, Mar 3, 1993	2512.50	2512.50	2437.50	2437.50
212	NASDAQ	XOMA	Tue, Mar 2, 1993	2400.00	2550.00	2400.00	2512.50
211	NASDAQ	XOMA	Mon, Mar 1, 1993	2362.50	2475.00	2362.50	2400.00
210	NASDAQ	XOMA	Fri, Feb 26, 1993	2362.50	2475.00	2362.50	2475.00
209	NASDAQ	XOMA	Thu, Feb 25, 1993	2550.00	2550.00	2325.00	2475.00
208	NASDAQ	XOMA	Wed, Feb 24, 1993	2325.00	2700.00	2325.00	2550.00
207	NASDAQ	XOMA	Tue, Feb 23, 1993	2287.50	2437.50	2287.50	2325.00
206	NASDAQ	XOMA	Mon, Feb 22, 1993	2437.50	2475.00	2250.00	2325.00
205	NASDAQ	XOMA	Fri, Feb 19, 1993	2437.50	2475.00	2400.00	2437.50
204	NASDAQ	XOMA	Thu, Feb 18, 1993	2587.50	2587.50	2400.00	2475.00
203	NASDAQ	XOMA	Wed, Feb 17, 1993	2587.50	2662.50	2512.50	2512.50
202	NASDAQ	XOMA	Tue, Feb 16, 1993	2587.50	2662.50	2587.50	2587.50
201	NASDAQ	XOMA	Fri, Feb 12, 1993	2662.50	2662.50	2587.50	2662.50
200	NASDAQ	XOMA	Thu, Feb 11, 1993	2700.00	2775.00	2587.50	2662.50
199	NASDAQ	XOMA	Wed, Feb 10, 1993	2662.50	2737.50	2625.00	2625.00
198	NASDAQ	XOMA	Tue, Feb 9, 1993	2662.50	2700.00	2662.50	2700.00
197	NASDAQ	XOMA	Mon, Feb 8, 1993	2662.50	2737.50	2662.50	2700.00
196	NASDAQ	XOMA	Fri, Feb 5, 1993	2662.50	2737.50	2662.50	2662.50
195	NASDAQ	XOMA	Thu, Feb 4, 1993	2662.50	2737.50	2662.50	2737.50
194	NASDAQ	XOMA	Wed, Feb 3, 1993	2662.50	2737.50	2662.50	2662.50
193	NASDAQ	XOMA	Tue, Feb 2, 1993	2662.50	2737.50	2662.50	2700.00
192	NASDAQ	XOMA	Mon, Feb 1, 1993	2662.50	2737.50	2662.50	2662.50
191	NASDAQ	XOMA	Fri, Jan 29, 1993	2737.50	2737.50	2662.50	2737.50
190	NASDAQ	XOMA	Thu, Jan 28, 1993	2662.50	2775.00	2587.50	2700.00
189	NASDAQ	XOMA	Wed, Jan 27, 1993	2737.50	2737.50	2662.50	2700.00
188	NASDAQ	XOMA	Tue, Jan 26, 1993	2700.00	2737.50	2625.00	2737.50
187	NASDAQ	XOMA	Mon, Jan 25, 1993	2700.00	2737.50	2662.50	2737.50
186	NASDAQ	XOMA	Fri, Jan 22, 1993	2550.00	2775.00	2437.50	2700.00
185	NASDAQ	XOMA	Thu, Jan 21, 1993	2475.00	2587.50	2400.00	2475.00
184	NASDAQ	XOMA	Wed, Jan 20, 1993	2625.00	2737.50	2475.00	2550.00
183	NASDAQ	XOMA	Tue, Jan 19, 1993	2400.00	2662.50	2250.00	2662.50
182	NASDAQ	XOMA	Mon, Jan 18, 1993	2812.50	2850.00	2325.00	2400.00
181	NASDAQ	XOMA	Fri, Jan 15, 1993	2737.50	2850.00	2700.00	2775.00
180	NASDAQ	XOMA	Thu, Jan 14, 1993	2850.00	2850.00	2700.00	2737.50
179	NASDAQ	XOMA	Wed, Jan 13, 1993	2775.00	2850.00	2775.00	2775.00
178	NASDAQ	XOMA	Tue, Jan 12, 1993	2925.00	2925.00	2775.00	2775.00
177	NASDAQ	XOMA	Mon, Jan 11, 1993	2775.00	2925.00	2775.00	2925.00
176	NASDAQ	XOMA	Fri, Jan 8, 1993	2775.00	2925.00	2775.00	2850.00
175	NASDAQ	XOMA	Thu, Jan 7, 1993	2850.00	2925.00	2775.00	2775.00
174	NASDAQ	XOMA	Wed, Jan 6, 1993	2925.00	3000.00	2775.00	2812.50
173	NASDAQ	XOMA	Tue, Jan 5, 1993	3075.00	3075.00	2850.00	3000.00
172	NASDAQ	XOMA	Mon, Jan 4, 1993	3000.00	3150.00	2850.00	3000.00
171	NASDAQ	XOMA	Thu, Dec 31, 1992	2775.00	3000.00	2775.00	2887.50
170	NASDAQ	XOMA	Wed, Dec 30, 1992	2775.00	2925.00	2775.00	2850.00
169	NASDAQ	XOMA	Tue, Dec 29, 1992	2775.00	2925.00	2775.00	2850.00
168	NASDAQ	XOMA	Mon, Dec 28, 1992	2925.00	3000.00	2775.00	2850.00
167	NASDAQ	XOMA	Thu, Dec 24, 1992	2925.00	3000.00	2925.00	2925.00
166	NASDAQ	XOMA	Wed, Dec 23, 1992	3000.00	3075.00	2925.00	3000.00
165	NASDAQ	XOMA	Tue, Dec 22, 1992	3000.00	3075.00	3000.00	3000.00
164	NASDAQ	XOMA	Mon, Dec 21, 1992	3150.00	3187.50	3000.00	3075.00
163	NASDAQ	XOMA	Fri, Dec 18, 1992	3300.00	3375.00	3150.00	3262.50
162	NASDAQ	XOMA	Thu, Dec 17, 1992	3375.00	3375.00	3300.00	3375.00
161	NASDAQ	XOMA	Wed, Dec 16, 1992	3300.00	3450.00	3300.00	3300.00
160	NASDAQ	XOMA	Tue, Dec 15, 1992	3300.00	3450.00	3300.00	3375.00
159	NASDAQ	XOMA	Mon, Dec 14, 1992	3375.00	3450.00	3300.00	3375.00
158	NASDAQ	XOMA	Fri, Dec 11, 1992	3600.00	3600.00	3375.00	3412.50
157	NASDAQ	XOMA	Thu, Dec 10, 1992	3525.00	3675.00	3450.00	3450.00
156	NASDAQ	XOMA	Wed, Dec 9, 1992	3675.00	3825.00	3525.00	3675.00
155	NASDAQ	XOMA	Tue, Dec 8, 1992	3600.00	3825.00	3487.50	3750.00
154	NASDAQ	XOMA	Mon, Dec 7, 1992	3525.00	3600.00	3450.00	3600.00
153	NASDAQ	XOMA	Fri, Dec 4, 1992	3525.00	3600.00	3375.00	3450.00
152	NASDAQ	XOMA	Thu, Dec 3, 1992	3000.00	3675.00	2850.00	3525.00
151	NASDAQ	XOMA	Wed, Dec 2, 1992	2850.00	3000.00	2850.00	3000.00
150	NASDAQ	XOMA	Tue, Dec 1, 1992	2850.00	3000.00	2850.00	2850.00
149	NASDAQ	XOMA	Mon, Nov 30, 1992	2850.00	3000.00	2850.00	3000.00
148	NASDAQ	XOMA	Fri, Nov 27, 1992	2850.00	2925.00	2775.00	2850.00
147	NASDAQ	XOMA	Wed, Nov 25, 1992	3000.00	3000.00	2850.00	2925.00
146	NASDAQ	XOMA	Tue, Nov 24, 1992	2775.00	3000.00	2775.00	2925.00
145	NASDAQ	XOMA	Mon, Nov 23, 1992	2850.00	3000.00	2775.00	2775.00
144	NASDAQ	XOMA	Fri, Nov 20, 1992	2925.00	3000.00	2887.50	3000.00
143	NASDAQ	XOMA	Thu, Nov 19, 1992	2925.00	3000.00	2925.00	2925.00
142	NASDAQ	XOMA	Wed, Nov 18, 1992	2887.50	3000.00	2887.50	2925.00
141	NASDAQ	XOMA	Tue, Nov 17, 1992	3000.00	3000.00	2850.00	2887.50
140	NASDAQ	XOMA	Mon, Nov 16, 1992	3075.00	3075.00	2925.00	2962.50
139	NASDAQ	XOMA	Fri, Nov 13, 1992	2925.00	3075.00	2925.00	3075.00
138	NASDAQ	XOMA	Thu, Nov 12, 1992	3000.00	3150.00	2962.50	3000.00
137	NASDAQ	XOMA	Wed, Nov 11, 1992	3075.00	3150.00	3000.00	3075.00
136	NASDAQ	XOMA	Tue, Nov 10, 1992	3000.00	3187.50	2925.00	3075.00
135	NASDAQ	XOMA	Mon, Nov 9, 1992	2850.00	3000.00	2700.00	2962.50
134	NASDAQ	XOMA	Fri, Nov 6, 1992	2737.50	2850.00	2625.00	2850.00
133	NASDAQ	XOMA	Thu, Nov 5, 1992	2775.00	2775.00	2700.00	2700.00
132	NASDAQ	XOMA	Wed, Nov 4, 1992	2737.50	2850.00	2700.00	2700.00
131	NASDAQ	XOMA	Tue, Nov 3, 1992	2700.00	2850.00	2700.00	2737.50
130	NASDAQ	XOMA	Mon, Nov 2, 1992	2700.00	2850.00	2700.00	2775.00
129	NASDAQ	XOMA	Fri, Oct 30, 1992	2850.00	2850.00	2700.00	2700.00
128	NASDAQ	XOMA	Thu, Oct 29, 1992	3000.00	3000.00	2625.00	2850.00
127	NASDAQ	XOMA	Wed, Oct 28, 1992	2850.00	3000.00	2850.00	2925.00
126	NASDAQ	XOMA	Tue, Oct 27, 1992	2925.00	3075.00	2850.00	2925.00
125	NASDAQ	XOMA	Mon, Oct 26, 1992	2925.00	3075.00	2925.00	3075.00
124	NASDAQ	XOMA	Fri, Oct 23, 1992	3075.00	3075.00	2925.00	3075.00
123	NASDAQ	XOMA	Thu, Oct 22, 1992	3075.00	3075.00	2925.00	2925.00
122	NASDAQ	XOMA	Wed, Oct 21, 1992	2925.00	3075.00	2925.00	3000.00
121	NASDAQ	XOMA	Tue, Oct 20, 1992	3000.00	3150.00	2962.50	3000.00
120	NASDAQ	XOMA	Mon, Oct 19, 1992	3000.00	3075.00	2850.00	3037.50
119	NASDAQ	XOMA	Fri, Oct 16, 1992	2850.00	3000.00	2850.00	2925.00
118	NASDAQ	XOMA	Thu, Oct 15, 1992	2775.00	2925.00	2775.00	2925.00
117	NASDAQ	XOMA	Wed, Oct 14, 1992	3000.00	3000.00	2775.00	2775.00
116	NASDAQ	XOMA	Tue, Oct 13, 1992	2850.00	3000.00	2850.00	2925.00
115	NASDAQ	XOMA	Mon, Oct 12, 1992	2850.00	3000.00	2700.00	2850.00
114	NASDAQ	XOMA	Fri, Oct 9, 1992	2850.00	2962.50	2775.00	2775.00
113	NASDAQ	XOMA	Thu, Oct 8, 1992	2775.00	2925.00	2775.00	2775.00
112	NASDAQ	XOMA	Wed, Oct 7, 1992	2775.00	3000.00	2700.00	2925.00
111	NASDAQ	XOMA	Tue, Oct 6, 1992	2775.00	2925.00	2700.00	2775.00
110	NASDAQ	XOMA	Mon, Oct 5, 1992	3000.00	3000.00	2700.00	2775.00
109	NASDAQ	XOMA	Fri, Oct 2, 1992	2925.00	3075.00	2925.00	3075.00
108	NASDAQ	XOMA	Thu, Oct 1, 1992	2925.00	3075.00	2925.00	3000.00
107	NASDAQ	XOMA	Wed, Sep 30, 1992	3000.00	3075.00	2850.00	2850.00
106	NASDAQ	XOMA	Tue, Sep 29, 1992	3150.00	3150.00	3000.00	3075.00
105	NASDAQ	XOMA	Mon, Sep 28, 1992	3150.00	3225.00	3000.00	3037.50
104	NASDAQ	XOMA	Fri, Sep 25, 1992	3375.00	3525.00	3150.00	3300.00
103	NASDAQ	XOMA	Thu, Sep 24, 1992	3075.00	3375.00	3075.00	3337.50
102	NASDAQ	XOMA	Wed, Sep 23, 1992	3075.00	3225.00	3075.00	3150.00
101	NASDAQ	XOMA	Tue, Sep 22, 1992	3075.00	3225.00	3075.00	3075.00
100	NASDAQ	XOMA	Mon, Sep 21, 1992	3150.00	3225.00	3075.00	3150.00
99	NASDAQ	XOMA	Fri, Sep 18, 1992	3150.00	3225.00	3075.00	3187.50
98	NASDAQ	XOMA	Thu, Sep 17, 1992	3225.00	3225.00	3075.00	3075.00
97	NASDAQ	XOMA	Wed, Sep 16, 1992	3225.00	3225.00	3075.00	3150.00
96	NASDAQ	XOMA	Tue, Sep 15, 1992	3300.00	3375.00	3150.00	3225.00
95	NASDAQ	XOMA	Mon, Sep 14, 1992	3525.00	3525.00	3300.00	3375.00
94	NASDAQ	XOMA	Fri, Sep 11, 1992	3300.00	3450.00	3300.00	3375.00
93	NASDAQ	XOMA	Thu, Sep 10, 1992	3225.00	3375.00	3150.00	3300.00
92	NASDAQ	XOMA	Wed, Sep 9, 1992	3225.00	3300.00	3150.00	3225.00
91	NASDAQ	XOMA	Tue, Sep 8, 1992	3225.00	3375.00	3225.00	3262.50
90	NASDAQ	XOMA	Fri, Sep 4, 1992	3300.00	3375.00	3225.00	3337.50
89	NASDAQ	XOMA	Thu, Sep 3, 1992	3300.00	3450.00	3225.00	3225.00
88	NASDAQ	XOMA	Wed, Sep 2, 1992	3300.00	3450.00	3300.00	3375.00
87	NASDAQ	XOMA	Tue, Sep 1, 1992	3300.00	3450.00	3300.00	3300.00
86	NASDAQ	XOMA	Mon, Aug 31, 1992	3450.00	3450.00	3300.00	3375.00
85	NASDAQ	XOMA	Fri, Aug 28, 1992	3450.00	3525.00	3375.00	3375.00
84	NASDAQ	XOMA	Thu, Aug 27, 1992	3450.00	3600.00	3450.00	3450.00
83	NASDAQ	XOMA	Wed, Aug 26, 1992	3375.00	3525.00	3375.00	3450.00
82	NASDAQ	XOMA	Tue, Aug 25, 1992	3525.00	3600.00	3375.00	3412.50
81	NASDAQ	XOMA	Mon, Aug 24, 1992	3525.00	3675.00	3450.00	3525.00
80	NASDAQ	XOMA	Fri, Aug 21, 1992	3750.00	3750.00	3600.00	3600.00
79	NASDAQ	XOMA	Thu, Aug 20, 1992	3675.00	3750.00	3675.00	3675.00
78	NASDAQ	XOMA	Wed, Aug 19, 1992	3825.00	3825.00	3675.00	3712.50
77	NASDAQ	XOMA	Tue, Aug 18, 1992	3825.00	3825.00	3675.00	3750.00
76	NASDAQ	XOMA	Mon, Aug 17, 1992	3675.00	3825.00	3675.00	3750.00
75	NASDAQ	XOMA	Fri, Aug 14, 1992	3675.00	3750.00	3675.00	3712.50
74	NASDAQ	XOMA	Thu, Aug 13, 1992	3825.00	3825.00	3675.00	3675.00
73	NASDAQ	XOMA	Wed, Aug 12, 1992	3900.00	3900.00	3750.00	3750.00
72	NASDAQ	XOMA	Tue, Aug 11, 1992	3975.00	3975.00	3825.00	3825.00
71	NASDAQ	XOMA	Mon, Aug 10, 1992	3900.00	3975.00	3825.00	3900.00
70	NASDAQ	XOMA	Fri, Aug 7, 1992	3900.00	3975.00	3825.00	3825.00
69	NASDAQ	XOMA	Thu, Aug 6, 1992	3900.00	4050.00	3825.00	3900.00
68	NASDAQ	XOMA	Wed, Aug 5, 1992	3900.00	4050.00	3900.00	3975.00
67	NASDAQ	XOMA	Tue, Aug 4, 1992	3900.00	4050.00	3900.00	3900.00
66	NASDAQ	XOMA	Mon, Aug 3, 1992	4050.00	4125.00	3900.00	3975.00
65	NASDAQ	XOMA	Fri, Jul 31, 1992	4050.00	4200.00	3975.00	4050.00
64	NASDAQ	XOMA	Thu, Jul 30, 1992	4275.00	4275.00	3975.00	4125.00
63	NASDAQ	XOMA	Wed, Jul 29, 1992	4200.00	4275.00	4087.50	4275.00
62	NASDAQ	XOMA	Tue, Jul 28, 1992	3975.00	4125.00	3975.00	3975.00
61	NASDAQ	XOMA	Mon, Jul 27, 1992	3900.00	4050.00	3900.00	4050.00
60	NASDAQ	XOMA	Fri, Jul 24, 1992	3975.00	4050.00	3900.00	3900.00
59	NASDAQ	XOMA	Thu, Jul 23, 1992	4050.00	4050.00	3975.00	4050.00
58	NASDAQ	XOMA	Wed, Jul 22, 1992	4200.00	4200.00	3975.00	3975.00
57	NASDAQ	XOMA	Tue, Jul 21, 1992	3975.00	4200.00	3975.00	4200.00
56	NASDAQ	XOMA	Mon, Jul 20, 1992	4125.00	4125.00	3975.00	4012.50
55	NASDAQ	XOMA	Fri, Jul 17, 1992	4275.00	4275.00	3975.00	4125.00
54	NASDAQ	XOMA	Thu, Jul 16, 1992	3900.00	4275.00	3900.00	4275.00
53	NASDAQ	XOMA	Wed, Jul 15, 1992	3900.00	4050.00	3900.00	4050.00
52	NASDAQ	XOMA	Tue, Jul 14, 1992	3900.00	4050.00	3900.00	3900.00
51	NASDAQ	XOMA	Mon, Jul 13, 1992	3900.00	4050.00	3900.00	3937.50
50	NASDAQ	XOMA	Fri, Jul 10, 1992	3975.00	4050.00	3900.00	3975.00
49	NASDAQ	XOMA	Thu, Jul 9, 1992	3825.00	3975.00	3825.00	3937.50
48	NASDAQ	XOMA	Wed, Jul 8, 1992	4050.00	4050.00	3900.00	3975.00
47	NASDAQ	XOMA	Tue, Jul 7, 1992	3900.00	4050.00	3900.00	3975.00
46	NASDAQ	XOMA	Mon, Jul 6, 1992	3975.00	4050.00	3825.00	3975.00
45	NASDAQ	XOMA	Thu, Jul 2, 1992	3975.00	4125.00	3825.00	3975.00
44	NASDAQ	XOMA	Wed, Jul 1, 1992	3975.00	4050.00	3900.00	3900.00
43	NASDAQ	XOMA	Tue, Jun 30, 1992	4050.00	4125.00	3900.00	4050.00
42	NASDAQ	XOMA	Mon, Jun 29, 1992	3750.00	3975.00	3750.00	3937.50
41	NASDAQ	XOMA	Fri, Jun 26, 1992	3900.00	3900.00	3750.00	3825.00
40	NASDAQ	XOMA	Thu, Jun 25, 1992	3900.00	4050.00	3750.00	3787.50
39	NASDAQ	XOMA	Wed, Jun 24, 1992	3975.00	4050.00	3900.00	3900.00
38	NASDAQ	XOMA	Tue, Jun 23, 1992	3975.00	4125.00	3900.00	3975.00
37	NASDAQ	XOMA	Mon, Jun 22, 1992	4050.00	4050.00	3750.00	3900.00
36	NASDAQ	XOMA	Fri, Jun 19, 1992	3900.00	4050.00	3900.00	3975.00
35	NASDAQ	XOMA	Thu, Jun 18, 1992	3900.00	4125.00	3825.00	3900.00
34	NASDAQ	XOMA	Wed, Jun 17, 1992	4050.00	4050.00	3900.00	3937.50
33	NASDAQ	XOMA	Tue, Jun 16, 1992	4125.00	4125.00	3825.00	3975.00
32	NASDAQ	XOMA	Mon, Jun 15, 1992	3900.00	4125.00	3825.00	4087.50
31	NASDAQ	XOMA	Fri, Jun 12, 1992	4275.00	4275.00	3825.00	3900.00
30	NASDAQ	XOMA	Thu, Jun 11, 1992	4200.00	4425.00	4125.00	4237.50
29	NASDAQ	XOMA	Wed, Jun 10, 1992	4275.00	4350.00	4125.00	4237.50
28	NASDAQ	XOMA	Tue, Jun 9, 1992	4500.00	4650.00	4200.00	4275.00
27	NASDAQ	XOMA	Mon, Jun 8, 1992	4425.00	4650.00	4275.00	4575.00
26	NASDAQ	XOMA	Fri, Jun 5, 1992	4350.00	4425.00	4200.00	4425.00
25	NASDAQ	XOMA	Thu, Jun 4, 1992	6075.00	6150.00	4350.00	4575.00
24	NASDAQ	XOMA	Wed, Jun 3, 1992	5925.00	6075.00	5850.00	6000.00
23	NASDAQ	XOMA	Tue, Jun 2, 1992	6150.00	6225.00	5925.00	5925.00
22	NASDAQ	XOMA	Mon, Jun 1, 1992	6000.00	6412.50	5850.00	6225.00
21	NASDAQ	XOMA	Fri, May 29, 1992	5925.00	6150.00	5850.00	6075.00
20	NASDAQ	XOMA	Thu, May 28, 1992	6000.00	6000.00	5850.00	5925.00
19	NASDAQ	XOMA	Wed, May 27, 1992	6075.00	6150.00	5850.00	6000.00
18	NASDAQ	XOMA	Tue, May 26, 1992	6450.00	6525.00	5925.00	6150.00
17	NASDAQ	XOMA	Fri, May 22, 1992	6750.00	6900.00	6375.00	6375.00
16	NASDAQ	XOMA	Thu, May 21, 1992	6375.00	6787.50	6150.00	6675.00
15	NASDAQ	XOMA	Wed, May 20, 1992	5475.00	6075.00	5437.50	6075.00
14	NASDAQ	XOMA	Tue, May 19, 1992	5325.00	5550.00	5175.00	5475.00
13	NASDAQ	XOMA	Mon, May 18, 1992	5550.00	5625.00	5250.00	5287.50
12	NASDAQ	XOMA	Fri, May 15, 1992	4950.00	5550.00	4800.00	5362.50
11	NASDAQ	XOMA	Thu, May 14, 1992	5025.00	5100.00	4875.00	4912.50
10	NASDAQ	XOMA	Wed, May 13, 1992	5025.00	5175.00	4875.00	5062.50
9	NASDAQ	XOMA	Tue, May 12, 1992	5100.00	5175.00	4950.00	5062.50
8	NASDAQ	XOMA	Mon, May 11, 1992	5250.00	5250.00	5025.00	5175.00
7	NASDAQ	XOMA	Fri, May 8, 1992	5100.00	5175.00	4875.00	5025.00
6	NASDAQ	XOMA	Thu, May 7, 1992	5175.00	5175.00	4800.00	4875.00
5	NASDAQ	XOMA	Wed, May 6, 1992	5325.00	5325.00	4950.00	5025.00
4	NASDAQ	XOMA	Tue, May 5, 1992	4800.00	5250.00	4650.00	5175.00
3	NASDAQ	XOMA	Mon, May 4, 1992	4875.00	4875.00	4650.00	4650.00
2	NASDAQ	XOMA	Fri, May 1, 1992	4800.00	4800.00	4575.00	4725.00
1	NASDAQ	XOMA	Thu, Apr 30, 1992	4275.00	4575.00	4125.00	4575.00
#	Exchange	Symbol	Date	Open	High	Low	Close

XOMA Corp NASDAQ:XOMA Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024