Eli Lilly (NY: LLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	30.06	30.06	29.62	29.70	6,575,449	-0.28(-0.95%)
May 29, 2008	29.45	30.18	29.45	29.99	10,194,503	+0.46(+1.57%)
May 28, 2008	29.68	29.79	29.31	29.52	5,706,180	-0.06(-0.19%)
May 27, 2008	29.42	29.64	29.37	29.58	4,845,341	+0.23(+0.78%)
May 26, 2008	29.90	29.90	29.34	29.35	0	+0.00(+0.00%)
May 23, 2008	29.90	29.90	29.34	29.35	5,839,206	-0.56(-1.88%)
May 22, 2008	29.84	30.10	29.54	29.91	5,034,168	+0.23(+0.79%)
May 21, 2008	30.32	30.45	29.63	29.68	7,587,663	-0.53(-1.76%)
May 20, 2008	30.47	30.71	30.08	30.21	6,699,092	-0.35(-1.15%)
May 19, 2008	30.23	30.66	30.15	30.56	6,125,709	+0.36(+1.19%)
May 16, 2008	30.76	30.76	29.95	30.20	8,421,751	+0.17(+0.58%)
May 15, 2008	29.87	30.08	29.56	30.03	8,418,641	+0.23(+0.77%)
May 14, 2008	29.41	29.81	29.34	29.80	7,085,143	+0.46(+1.58%)
May 13, 2008	29.41	29.94	29.31	29.34	8,699,118	-0.75(-2.48%)
May 12, 2008	29.86	30.22	29.77	30.08	5,740,830	+0.31(+1.06%)
May 09, 2008	29.89	29.89	29.47	29.77	6,957,587	-0.11(-0.37%)
May 08, 2008	30.18	30.21	29.77	29.88	8,593,324	-0.14(-0.45%)
May 07, 2008	30.04	30.31	29.95	30.02	8,921,543	-0.06(-0.21%)
May 06, 2008	30.05	30.21	29.81	30.08	6,933,384	-0.15(-0.49%)
May 05, 2008	30.39	30.39	30.04	30.23	5,606,877	-0.24(-0.79%)
May 02, 2008	30.78	30.79	30.38	30.47	5,926,243	-0.21(-0.68%)
May 01, 2008	29.72	30.68	29.71	30.68	10,158,172	+0.97(+3.28%)
Apr 30, 2008	29.80	30.19	29.59	29.70	9,955,273	+0.02(+0.06%)
Apr 29, 2008	30.42	30.42	29.53	29.68	13,872,874	-0.77(-2.53%)
Apr 28, 2008	30.57	30.63	30.33	30.45	7,963,086	+0.00(+0.00%)
Apr 25, 2008	30.34	30.82	30.30	30.45	7,470,855	+0.20(+0.65%)
Apr 24, 2008	30.33	30.53	29.95	30.26	7,207,516	-0.01(-0.02%)
Apr 23, 2008	30.32	30.76	30.23	30.26	10,608,316	+0.00(+0.00%)
Apr 22, 2008	30.60	30.60	29.78	30.26	13,818,797	-0.33(-1.09%)
Apr 21, 2008	31.28	31.31	30.50	30.60	16,432,631	-1.53(-4.76%)
Apr 18, 2008	32.02	32.21	31.75	32.13	10,086,950	+0.42(+1.32%)
Apr 17, 2008	32.26	32.41	31.62	31.71	11,229,957	-0.72(-2.21%)
Apr 16, 2008	32.10	32.48	31.88	32.42	6,971,505	+0.62(+1.94%)
Apr 15, 2008	32.08	32.13	31.67	31.81	9,079,498	-0.17(-0.52%)
Apr 14, 2008	32.07	32.13	31.81	31.97	7,780,176	-0.07(-0.21%)
Apr 11, 2008	32.31	32.31	31.90	32.04	8,665,565	-0.28(-0.88%)
Apr 10, 2008	31.88	32.55	31.88	32.32	8,846,978	+0.38(+1.20%)
Apr 09, 2008	32.22	32.38	31.87	31.94	8,250,283	-0.33(-1.01%)
Apr 08, 2008	32.55	32.65	32.14	32.27	7,934,306	-0.47(-1.43%)
Apr 07, 2008	32.55	32.95	32.13	32.74	9,931,841	+0.48(+1.49%)
Apr 04, 2008	31.95	32.66	31.84	32.26	9,049,926	+0.30(+0.93%)
Apr 03, 2008	31.82	32.06	31.53	31.96	8,225,562	+0.02(+0.08%)
Apr 02, 2008	32.11	32.21	31.74	31.94	8,965,258	-0.17(-0.52%)
Apr 01, 2008	31.91	32.19	31.79	32.10	11,730,934	+0.27(+0.85%)
Mar 31, 2008	30.99	31.95	30.94	31.83	14,188,977	+0.80(+2.59%)
Mar 28, 2008	31.14	31.52	30.94	31.03	8,654,153	-0.09(-0.28%)
Mar 27, 2008	31.01	31.36	31.01	31.11	8,007,721	+0.15(+0.48%)
Mar 26, 2008	30.86	31.10	30.58	30.97	10,740,350	+0.01(+0.04%)
Mar 25, 2008	30.86	31.28	30.84	30.95	7,402,068	+0.04(+0.14%)
Mar 24, 2008	30.81	30.96	30.59	30.91	9,386,551	+0.16(+0.52%)
Mar 21, 2008	30.87	30.88	30.34	30.75	14,856,417	+0.00(+0.00%)
Mar 20, 2008	30.87	30.88	30.34	30.75	14,856,417	-0.08(-0.26%)
Mar 19, 2008	30.57	31.66	30.57	30.83	9,333,821	+0.03(+0.10%)
Mar 18, 2008	30.55	30.80	30.11	30.80	8,739,508	+0.65(+2.15%)
Mar 17, 2008	28.83	30.38	28.75	30.15	11,097,806	+0.65(+2.22%)
Mar 14, 2008	30.49	30.49	29.20	29.50	13,660,239	-0.83(-2.75%)
Mar 13, 2008	30.35	30.65	29.96	30.33	10,786,693	-0.38(-1.25%)
Mar 12, 2008	31.22	31.29	30.64	30.71	9,528,289	-0.50(-1.60%)
Mar 11, 2008	31.11	31.28	30.68	31.21	12,062,404	+0.72(+2.37%)
Mar 10, 2008	30.66	31.35	30.25	30.49	11,398,300	-0.17(-0.56%)
Mar 07, 2008	30.64	31.00	30.47	30.66	11,792,006	+0.01(+0.04%)
Mar 06, 2008	30.90	31.00	30.63	30.65	7,206,451	-0.46(-1.47%)
Mar 05, 2008	30.86	31.23	30.76	31.11	7,326,583	+0.25(+0.82%)
Mar 04, 2008	30.74	30.99	30.69	30.86	9,501,644	-0.11(-0.36%)
Mar 03, 2008	30.88	31.01	30.70	30.97	6,644,654	+0.10(+0.34%)
Feb 29, 2008	31.14	31.29	30.65	30.86	11,187,402	-0.56(-1.79%)
Feb 28, 2008	31.07	31.61	30.88	31.42	7,126,106	-0.56(-1.74%)
Feb 27, 2008	32.11	32.29	31.81	31.98	5,913,523	-0.38(-1.18%)
Feb 26, 2008	31.50	32.40	31.50	32.36	13,063,238	+0.71(+2.24%)
Feb 25, 2008	31.12	31.71	30.99	31.65	8,536,339	+0.49(+1.56%)
Feb 22, 2008	31.66	31.66	30.63	31.16	14,682,451	+0.43(+1.38%)
Feb 21, 2008	31.24	31.34	30.63	30.74	8,864,937	-0.34(-1.09%)
Feb 20, 2008	30.82	31.10	30.54	31.08	6,953,448	+0.04(+0.14%)
Feb 19, 2008	31.44	31.62	30.94	31.03	9,586,523	-0.32(-1.02%)
Feb 18, 2008	30.71	31.44	30.62	31.36	0	+0.00(+0.00%)
Feb 15, 2008	30.71	31.44	30.62	31.36	10,503,509	+0.52(+1.68%)
Feb 14, 2008	31.00	31.06	30.60	30.84	8,449,974	-0.22(-0.72%)
Feb 13, 2008	31.65	31.65	30.95	31.06	10,543,968	-0.42(-1.33%)
Feb 12, 2008	31.24	31.61	31.03	31.48	8,456,635	+0.49(+1.57%)
Feb 11, 2008	30.95	31.07	30.66	30.99	6,843,548	+0.00(+0.00%)
Feb 08, 2008	31.50	31.50	30.85	30.99	7,332,528	-0.61(-1.93%)
Feb 07, 2008	31.60	31.81	31.20	31.60	11,596,044	-0.11(-0.35%)
Feb 06, 2008	31.77	31.95	31.37	31.71	6,647,179	+0.10(+0.31%)
Feb 05, 2008	31.63	32.08	31.54	31.61	8,818,063	-0.52(-1.61%)
Feb 04, 2008	31.88	32.31	31.69	32.13	7,838,655	+0.26(+0.81%)
Feb 01, 2008	31.60	32.39	31.60	31.87	11,952,796	+0.17(+0.53%)
Jan 31, 2008	31.26	31.94	31.11	31.71	16,158,559	+0.02(+0.08%)
Jan 30, 2008	32.21	32.30	31.59	31.68	11,929,838	-0.59(-1.84%)
Jan 29, 2008	32.65	32.65	32.10	32.27	15,015,271	+0.72(+2.27%)
Jan 28, 2008	31.37	31.86	31.19	31.56	11,469,405	+0.25(+0.81%)
Jan 25, 2008	31.91	31.93	31.08	31.31	15,436,479	-0.36(-1.13%)
Jan 24, 2008	32.21	32.55	31.45	31.66	21,071,824	-0.53(-1.65%)
Jan 23, 2008	31.31	32.21	30.98	32.19	14,227,558	+0.01(+0.02%)
Jan 22, 2008	31.53	32.70	30.88	32.19	17,719,788	-0.95(-2.87%)
Jan 21, 2008	33.74	34.00	32.95	33.14	0	+0.00(+0.00%)
Jan 18, 2008	33.74	34.00	32.95	33.14	16,229,701	-0.70(-2.06%)
Jan 17, 2008	34.63	34.74	33.75	33.84	15,688,066	-0.76(-2.19%)
Jan 16, 2008	34.74	35.27	34.51	34.59	12,924,619	-0.32(-0.92%)
Jan 15, 2008	35.17	35.24	34.68	34.92	9,536,518	-0.36(-1.03%)
Jan 14, 2008	35.30	35.49	35.10	35.28	9,017,635	+0.23(+0.65%)
Jan 11, 2008	34.80	35.25	34.69	35.05	8,688,257	-0.02(-0.07%)
Jan 10, 2008	34.89	35.24	34.59	35.08	10,191,765	-0.01(-0.02%)
Jan 09, 2008	34.58	35.25	34.58	35.08	15,522,618	+0.49(+1.43%)
Jan 08, 2008	33.82	35.30	33.57	34.59	19,770,136	+0.93(+2.77%)
Jan 07, 2008	32.21	33.77	32.19	33.66	16,817,122	+1.70(+5.31%)
Jan 04, 2008	32.42	32.60	31.89	31.96	10,026,873	-0.73(-2.25%)
Jan 03, 2008	32.53	32.80	32.47	32.69	7,315,070	+0.27(+0.84%)
Jan 02, 2008	32.98	33.18	32.21	32.42	9,006,257	-0.52(-1.57%)
Jan 01, 2008	33.18	33.23	32.78	32.94	0	+0.00(+0.00%)
Dec 31, 2007	33.18	33.23	32.78	32.94	6,435,628	-0.41(-1.22%)
Dec 28, 2007	33.15	33.41	33.14	33.35	4,905,316	+0.10(+0.32%)
Dec 27, 2007	33.44	33.44	32.95	33.24	5,464,575	-0.27(-0.79%)
Dec 26, 2007	33.45	33.56	33.30	33.51	4,731,859	-0.11(-0.33%)
Dec 24, 2007	33.50	33.63	33.26	33.62	2,380,700	+0.16(+0.48%)
Dec 21, 2007	33.07	33.50	32.95	33.46	12,161,099	+0.62(+1.88%)
Dec 20, 2007	32.98	33.01	32.75	32.84	9,006,089	+0.03(+0.09%)
Dec 19, 2007	32.94	33.16	32.52	32.81	10,297,354	-0.19(-0.58%)
Dec 18, 2007	32.99	33.43	32.81	33.00	15,246,281	+0.19(+0.58%)
Dec 17, 2007	33.00	33.27	32.68	32.81	7,786,311	-0.33(-0.99%)
Dec 14, 2007	33.24	33.43	33.04	33.14	8,151,431	-0.29(-0.87%)
Dec 13, 2007	33.14	33.48	33.00	33.43	9,190,132	+0.06(+0.18%)
Dec 12, 2007	33.45	33.80	33.11	33.37	11,830,553	+0.01(+0.04%)
Dec 11, 2007	33.79	34.14	33.32	33.35	9,260,258	-0.44(-1.31%)
Dec 10, 2007	33.53	33.90	33.39	33.80	7,466,306	+0.30(+0.88%)
Dec 07, 2007	33.66	33.72	33.14	33.50	7,236,268	+0.23(+0.69%)
Dec 06, 2007	33.78	33.78	32.97	33.27	10,572,868	+0.27(+0.82%)
Dec 05, 2007	32.52	33.19	32.30	33.00	7,881,314	+0.85(+2.65%)
Dec 04, 2007	32.28	32.41	31.93	32.15	8,834,067	-0.26(-0.80%)
Dec 03, 2007	32.58	32.67	32.21	32.41	7,918,551	-0.26(-0.79%)
Nov 30, 2007	32.40	32.89	32.40	32.67	9,605,483	+0.10(+0.30%)
Nov 29, 2007	32.08	32.77	31.99	32.57	10,670,691	+0.33(+1.01%)
Nov 28, 2007	31.58	32.29	31.23	32.24	9,865,304	+0.83(+2.65%)
Nov 27, 2007	30.74	31.53	30.59	31.41	10,427,617	+0.77(+2.50%)
Nov 26, 2007	31.42	31.44	30.54	30.65	8,073,149	-0.69(-2.21%)
Nov 23, 2007	30.81	31.36	30.55	31.34	4,598,349	+1.05(+3.46%)
Nov 21, 2007	30.87	31.02	30.29	30.29	9,716,381	-0.78(-2.50%)
Nov 20, 2007	31.44	31.46	30.77	31.07	9,859,790	-0.26(-0.83%)
Nov 19, 2007	31.70	31.89	31.11	31.32	14,015,532	-0.64(-2.01%)
Nov 16, 2007	32.27	32.45	31.69	31.97	10,945,308	-0.15(-0.48%)
Nov 15, 2007	32.52	32.69	32.05	32.12	9,520,770	-0.60(-1.83%)
Nov 14, 2007	32.55	33.06	32.45	32.72	10,634,676	+0.24(+0.74%)
Nov 13, 2007	32.34	32.61	32.00	32.48	13,821,452	+0.09(+0.27%)
Nov 12, 2007	31.79	32.65	31.62	32.39	10,798,513	+0.61(+1.92%)
Nov 09, 2007	31.57	32.13	31.38	31.78	11,074,987	-0.07(-0.21%)
Nov 08, 2007	31.83	32.06	31.57	31.85	13,515,336	+0.06(+0.17%)
Nov 07, 2007	32.11	32.44	31.74	31.79	9,662,474	-0.59(-1.81%)
Nov 06, 2007	32.21	32.48	32.08	32.38	11,644,159	+0.20(+0.61%)
Nov 05, 2007	32.74	32.76	31.86	32.18	19,974,640	-0.31(-0.97%)
Nov 02, 2007	32.76	33.01	32.40	32.50	19,208,220	-0.06(-0.19%)
Nov 01, 2007	33.11	33.31	32.45	32.56	13,133,578	-0.85(-2.55%)
Oct 31, 2007	33.21	33.58	32.89	33.41	15,744,475	+0.28(+0.86%)
Oct 30, 2007	32.81	33.38	32.76	33.13	9,491,872	+0.10(+0.32%)
Oct 29, 2007	32.52	33.32	32.52	33.02	15,881,268	+0.52(+1.59%)
Oct 26, 2007	32.40	32.55	32.10	32.50	15,295,360	+0.15(+0.48%)
Oct 25, 2007	32.18	32.71	31.96	32.35	37,023,388	-2.30(-6.63%)
Oct 24, 2007	34.86	35.01	34.27	34.64	9,645,683	-0.60(-1.72%)
Oct 23, 2007	34.80	35.25	34.62	35.25	7,159,423	+0.65(+1.87%)
Oct 22, 2007	34.45	34.90	34.38	34.60	8,364,627	+0.01(+0.04%)
Oct 19, 2007	34.80	35.27	34.47	34.59	9,132,223	-0.36(-1.04%)
Oct 18, 2007	35.23	35.43	34.72	34.95	13,560,489	-0.19(-0.53%)
Oct 17, 2007	35.40	35.67	34.92	35.14	9,837,582	-0.12(-0.35%)
Oct 16, 2007	35.75	35.75	35.16	35.26	10,555,097	-0.49(-1.36%)
Oct 15, 2007	36.17	36.29	35.68	35.75	9,051,995	-0.36(-1.01%)
Oct 12, 2007	36.00	36.27	35.77	36.11	4,644,038	+0.11(+0.31%)
Oct 11, 2007	36.04	36.32	35.90	36.00	8,291,368	-0.03(-0.09%)
Oct 10, 2007	36.11	36.33	35.91	36.03	7,050,345	-0.09(-0.26%)
Oct 09, 2007	36.37	36.51	36.09	36.12	6,766,873	-0.28(-0.76%)
Oct 08, 2007	36.57	36.66	36.35	36.40	4,360,355	-0.29(-0.79%)
Oct 05, 2007	36.59	36.91	36.49	36.69	6,089,552	+0.31(+0.87%)
Oct 04, 2007	36.41	36.66	36.34	36.38	7,891,849	+0.05(+0.14%)
Oct 03, 2007	35.82	36.49	35.69	36.33	6,647,260	+0.28(+0.79%)
Oct 02, 2007	36.02	36.14	35.76	36.04	4,683,050	+0.08(+0.22%)
Oct 01, 2007	35.22	36.09	35.19	35.96	9,124,735	+0.84(+2.39%)
Sep 28, 2007	35.28	35.43	35.01	35.13	7,016,633	-0.27(-0.77%)
Sep 27, 2007	35.54	35.60	35.07	35.40	6,606,417	-0.02(-0.05%)
Sep 26, 2007	35.51	35.79	35.37	35.42	8,709,796	+0.12(+0.33%)
Sep 25, 2007	35.34	35.79	35.14	35.30	7,354,726	-0.20(-0.56%)
Sep 24, 2007	35.72	35.90	35.33	35.50	5,326,618	-0.06(-0.16%)
Sep 21, 2007	35.48	35.75	35.22	35.55	7,928,964	+0.33(+0.95%)
Sep 20, 2007	35.50	35.57	35.22	35.22	5,962,647	-0.28(-0.78%)
Sep 19, 2007	35.36	35.79	35.03	35.50	8,907,261	+0.24(+0.68%)
Sep 18, 2007	34.63	35.32	34.48	35.25	6,604,472	+0.73(+2.13%)
Sep 17, 2007	35.06	35.06	34.23	34.52	7,106,262	-0.54(-1.53%)
Sep 14, 2007	35.12	35.27	34.90	35.06	8,092,500	-0.22(-0.63%)
Sep 13, 2007	35.20	35.59	35.17	35.28	7,708,540	+0.08(+0.23%)
Sep 12, 2007	34.83	35.25	34.72	35.20	7,046,131	+0.28(+0.79%)
Sep 11, 2007	34.71	35.02	34.51	34.92	6,592,316	+0.28(+0.82%)
Sep 10, 2007	34.93	34.95	34.43	34.64	7,163,313	-0.02(-0.05%)
Sep 07, 2007	35.09	35.37	34.56	34.66	9,680,367	-0.79(-2.23%)
Sep 06, 2007	35.54	35.61	35.24	35.45	6,602,527	+0.10(+0.28%)
Sep 05, 2007	35.72	35.72	35.24	35.35	7,694,277	-0.52(-1.45%)
Sep 04, 2007	35.37	35.92	35.22	35.87	9,085,869	+0.48(+1.36%)
Aug 31, 2007	35.13	35.46	35.06	35.38	9,164,801	+0.42(+1.20%)
Aug 30, 2007	34.58	35.13	34.51	34.96	7,560,077	+0.22(+0.62%)
Aug 29, 2007	34.64	34.78	34.33	34.75	9,613,592	+0.14(+0.39%)
Aug 28, 2007	34.72	34.86	34.45	34.61	8,910,016	-0.18(-0.51%)
Aug 27, 2007	34.81	34.94	34.74	34.79	5,031,515	-0.14(-0.39%)
Aug 24, 2007	34.50	34.93	34.24	34.93	9,075,496	+0.46(+1.32%)
Aug 23, 2007	34.54	34.55	34.27	34.47	4,469,595	+0.08(+0.23%)
Aug 22, 2007	34.42	34.45	33.95	34.39	7,610,645	+0.28(+0.83%)
Aug 21, 2007	34.24	34.32	33.81	34.11	7,804,813	-0.22(-0.63%)
Aug 20, 2007	34.42	34.55	33.88	34.32	7,875,479	-0.11(-0.32%)
Aug 17, 2007	34.26	34.59	33.85	34.43	11,065,801	+0.60(+1.79%)
Aug 16, 2007	34.05	34.02	33.12	33.83	14,414,472	-0.22(-0.63%)
Aug 15, 2007	34.21	34.58	33.87	34.05	8,062,597	-0.16(-0.47%)
Aug 14, 2007	35.20	35.20	34.06	34.21	8,717,874	-0.92(-2.62%)
Aug 13, 2007	34.98	35.29	34.74	35.13	6,317,433	-0.14(-0.40%)
Aug 10, 2007	36.01	36.16	35.05	35.27	13,032,171	-0.43(-1.19%)
Aug 09, 2007	35.92	36.41	35.51	35.69	13,795,636	-0.34(-0.94%)
Aug 08, 2007	35.04	36.05	34.92	36.03	10,898,362	+1.16(+3.33%)
Aug 07, 2007	34.45	35.37	34.44	34.87	12,171,987	+0.19(+0.53%)
Aug 06, 2007	33.48	34.72	33.40	34.69	11,993,681	+1.06(+3.16%)
Aug 03, 2007	33.89	33.97	33.53	33.63	9,053,858	-0.06(-0.18%)
Aug 02, 2007	33.46	33.89	33.36	33.69	8,287,614	+0.25(+0.74%)
Aug 01, 2007	33.07	33.77	33.03	33.44	10,123,846	+0.07(+0.20%)
Jul 31, 2007	34.06	34.09	33.30	33.37	13,408,375	-0.42(-1.24%)
Jul 30, 2007	33.90	33.97	33.47	33.79	9,478,402	-0.15(-0.45%)
Jul 27, 2007	34.85	34.92	33.94	33.95	10,297,931	-1.04(-2.96%)
Jul 26, 2007	35.72	35.90	34.82	34.98	13,558,305	-1.07(-2.98%)
Jul 25, 2007	35.17	36.24	35.17	36.06	11,856,689	+0.78(+2.22%)
Jul 24, 2007	35.85	36.37	35.26	35.27	17,680,148	+0.00(+0.00%)
Jul 23, 2007	34.81	35.34	34.74	35.27	9,543,242	+0.70(+2.03%)
Jul 20, 2007	34.40	34.88	34.40	34.57	11,115,072	-0.22(-0.62%)
Jul 19, 2007	34.68	34.85	34.43	34.79	7,618,840	+0.20(+0.59%)
Jul 18, 2007	34.67	34.71	34.40	34.58	8,781,698	-0.22(-0.62%)
Jul 17, 2007	34.96	35.05	34.67	34.80	6,962,483	-0.30(-0.86%)
Jul 16, 2007	34.95	35.36	34.95	35.10	5,839,955	-0.02(-0.05%)
Jul 13, 2007	35.23	35.26	34.88	35.12	4,690,567	+0.08(+0.23%)
Jul 12, 2007	34.43	35.11	34.33	35.04	6,957,880	+0.64(+1.85%)
Jul 11, 2007	34.11	34.44	34.03	34.40	5,681,119	+0.20(+0.58%)
Jul 10, 2007	34.37	34.58	34.19	34.21	6,810,471	-0.37(-1.07%)
Jul 09, 2007	35.03	35.09	34.55	34.58	8,564,385	-0.37(-1.06%)
Jul 06, 2007	34.96	35.02	34.67	34.95	5,368,149	+0.05(+0.14%)
Jul 05, 2007	35.06	35.14	34.80	34.90	4,336,542	-0.14(-0.40%)
Jul 03, 2007	35.15	35.17	34.89	35.04	2,424,148	+0.04(+0.11%)
Jul 02, 2007	34.70	35.00	34.61	35.00	5,852,678	+0.52(+1.52%)
Jun 29, 2007	34.66	34.80	34.26	34.48	7,148,095	-0.19(-0.53%)
Jun 28, 2007	34.78	34.98	34.61	34.66	5,537,795	-0.09(-0.25%)
Jun 27, 2007	34.19	34.80	34.18	34.75	8,265,084	+0.28(+0.81%)
Jun 26, 2007	34.23	34.60	34.17	34.47	8,084,438	+0.24(+0.70%)
Jun 25, 2007	34.70	34.77	34.12	34.23	9,613,261	-0.20(-0.57%)
Jun 22, 2007	34.96	35.03	34.29	34.43	9,245,293	-0.62(-1.78%)
Jun 21, 2007	35.03	35.13	34.61	35.05	6,656,474	+0.02(+0.07%)
Jun 20, 2007	35.53	35.74	34.98	35.03	7,984,719	-0.60(-1.70%)
Jun 19, 2007	35.48	35.72	35.42	35.63	6,678,703	+0.21(+0.59%)
Jun 18, 2007	35.61	35.79	35.30	35.42	4,935,728	-0.19(-0.54%)
Jun 15, 2007	35.79	35.95	35.48	35.61	8,005,302	+0.21(+0.59%)
Jun 14, 2007	35.20	35.64	35.05	35.40	7,828,639	+0.27(+0.77%)
Jun 13, 2007	35.13	35.37	34.79	35.13	9,245,839	+0.10(+0.28%)
Jun 12, 2007	35.09	35.34	34.92	35.03	7,014,364	-0.33(-0.93%)
Jun 11, 2007	35.21	35.59	35.04	35.36	8,005,064	+0.18(+0.51%)
Jun 08, 2007	35.05	35.26	34.80	35.18	11,337,118	+0.06(+0.16%)
Jun 07, 2007	35.84	35.88	34.99	35.13	19,723,740	-0.84(-2.33%)
Jun 06, 2007	36.65	36.52	35.88	35.96	9,604,071	-0.44(-1.20%)
Jun 05, 2007	36.51	36.53	36.24	36.40	8,555,226	-0.10(-0.27%)
Jun 04, 2007	36.37	36.54	36.24	36.50	7,899,142	+0.14(+0.37%)