Eli Lilly and Co NYSE:LLY Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	LLY	Mon, Mar 4, 2024	796.44	800.78	786.16	794.14
7999	NYSE	LLY	Fri, Mar 1, 2024	769.02	784.08	764.13	782.12
7998	NYSE	LLY	Thu, Feb 29, 2024	753.08	756.46	744.03	753.68
7997	NYSE	LLY	Wed, Feb 28, 2024	762.25	763.00	751.66	757.64
7996	NYSE	LLY	Tue, Feb 27, 2024	754.90	772.95	745.44	765.00
7995	NYSE	LLY	Mon, Feb 26, 2024	771.30	780.22	769.12	771.92
7994	NYSE	LLY	Fri, Feb 23, 2024	774.00	777.65	762.26	769.54
7993	NYSE	LLY	Thu, Feb 22, 2024	763.58	775.12	756.27	769.64
7992	NYSE	LLY	Wed, Feb 21, 2024	738.08	749.50	733.24	745.91
7991	NYSE	LLY	Tue, Feb 20, 2024	790.00	793.38	753.20	755.66
7990	NYSE	LLY	Fri, Feb 16, 2024	771.03	794.47	763.50	782.06
7989	NYSE	LLY	Thu, Feb 15, 2024	755.80	762.99	750.01	757.78
7988	NYSE	LLY	Wed, Feb 14, 2024	745.82	764.05	745.00	757.31
7987	NYSE	LLY	Tue, Feb 13, 2024	730.18	742.98	730.18	741.67
7986	NYSE	LLY	Mon, Feb 12, 2024	740.80	740.80	726.45	737.26
7985	NYSE	LLY	Fri, Feb 9, 2024	735.50	745.70	733.61	740.16
7984	NYSE	LLY	Thu, Feb 8, 2024	728.32	741.00	725.75	735.68
7983	NYSE	LLY	Wed, Feb 7, 2024	710.38	740.99	707.02	725.38
7982	NYSE	LLY	Tue, Feb 6, 2024	742.00	742.00	691.10	705.03
7981	NYSE	LLY	Mon, Feb 5, 2024	691.02	711.88	682.53	706.20
7980	NYSE	LLY	Fri, Feb 2, 2024	662.38	672.62	659.74	667.65
7979	NYSE	LLY	Thu, Feb 1, 2024	647.33	660.52	643.17	660.43
7978	NYSE	LLY	Wed, Jan 31, 2024	650.38	663.55	637.00	645.61
7977	NYSE	LLY	Tue, Jan 30, 2024	645.70	646.80	641.00	644.98
7976	NYSE	LLY	Mon, Jan 29, 2024	641.50	645.65	639.77	645.00
7975	NYSE	LLY	Fri, Jan 26, 2024	637.35	639.60	630.50	639.25
7974	NYSE	LLY	Thu, Jan 25, 2024	627.37	632.61	624.68	627.62
7973	NYSE	LLY	Wed, Jan 24, 2024	633.52	643.17	632.00	633.70
7972	NYSE	LLY	Tue, Jan 23, 2024	627.69	630.00	614.82	629.68
7971	NYSE	LLY	Mon, Jan 22, 2024	630.00	632.64	625.00	630.88
7970	NYSE	LLY	Fri, Jan 19, 2024	622.39	629.59	620.00	628.58
7969	NYSE	LLY	Thu, Jan 18, 2024	621.28	623.88	612.70	623.35
7968	NYSE	LLY	Wed, Jan 17, 2024	639.45	640.52	625.19	628.91
7967	NYSE	LLY	Tue, Jan 16, 2024	643.91	647.73	633.67	634.57
7966	NYSE	LLY	Fri, Jan 12, 2024	638.20	644.00	633.01	642.92
7965	NYSE	LLY	Thu, Jan 11, 2024	634.39	639.76	628.14	635.72
7964	NYSE	LLY	Wed, Jan 10, 2024	628.49	637.05	625.76	630.19
7963	NYSE	LLY	Tue, Jan 9, 2024	630.11	634.43	623.72	625.48
7962	NYSE	LLY	Mon, Jan 8, 2024	622.43	626.06	609.59	626.03
7961	NYSE	LLY	Fri, Jan 5, 2024	614.00	619.94	610.19	618.55
7960	NYSE	LLY	Thu, Jan 4, 2024	625.26	636.41	613.27	614.50
7959	NYSE	LLY	Wed, Jan 3, 2024	600.00	619.84	598.80	617.70
7958	NYSE	LLY	Tue, Jan 2, 2024	580.41	592.72	579.05	592.20
7957	NYSE	LLY	Fri, Dec 29, 2023	582.85	586.17	579.47	582.92
7956	NYSE	LLY	Thu, Dec 28, 2023	581.98	586.69	580.00	580.85
7955	NYSE	LLY	Wed, Dec 27, 2023	570.50	583.68	570.50	581.51
7954	NYSE	LLY	Tue, Dec 26, 2023	569.50	572.77	567.64	570.67
7953	NYSE	LLY	Fri, Dec 22, 2023	573.02	575.90	567.42	570.39
7952	NYSE	LLY	Thu, Dec 21, 2023	571.41	575.00	567.02	572.00
7951	NYSE	LLY	Wed, Dec 20, 2023	576.48	579.86	570.03	570.21
7950	NYSE	LLY	Tue, Dec 19, 2023	580.25	585.11	577.25	579.81
7949	NYSE	LLY	Mon, Dec 18, 2023	576.47	583.05	575.70	579.76
7948	NYSE	LLY	Fri, Dec 15, 2023	572.10	573.71	561.65	572.04
7947	NYSE	LLY	Thu, Dec 14, 2023	594.50	594.50	568.69	573.67
7946	NYSE	LLY	Wed, Dec 13, 2023	583.26	598.67	582.31	597.50
7945	NYSE	LLY	Tue, Dec 12, 2023	582.00	585.85	578.17	584.76
7944	NYSE	LLY	Mon, Dec 11, 2023	598.66	601.19	567.41	584.04
7943	NYSE	LLY	Fri, Dec 8, 2023	589.00	598.30	584.77	598.05
7942	NYSE	LLY	Thu, Dec 7, 2023	588.28	588.87	577.61	588.27
7941	NYSE	LLY	Wed, Dec 6, 2023	590.74	593.90	584.40	589.25
7940	NYSE	LLY	Tue, Dec 5, 2023	583.28	591.80	579.37	588.15
7939	NYSE	LLY	Mon, Dec 4, 2023	582.13	587.09	574.33	585.68
7938	NYSE	LLY	Fri, Dec 1, 2023	591.70	601.97	583.00	584.04
7937	NYSE	LLY	Thu, Nov 30, 2023	591.46	596.23	586.21	591.04
7936	NYSE	LLY	Wed, Nov 29, 2023	592.20	594.54	584.44	591.86
7935	NYSE	LLY	Tue, Nov 28, 2023	592.00	595.38	589.36	591.60
7934	NYSE	LLY	Mon, Nov 27, 2023	601.17	603.69	591.14	591.53
7933	NYSE	LLY	Fri, Nov 24, 2023	598.36	603.50	596.98	601.10
7932	NYSE	LLY	Wed, Nov 22, 2023	595.40	599.18	586.75	595.09
7931	NYSE	LLY	Tue, Nov 21, 2023	598.44	601.56	591.77	592.60
7930	NYSE	LLY	Mon, Nov 20, 2023	591.44	604.86	590.69	597.60
7929	NYSE	LLY	Fri, Nov 17, 2023	592.45	596.18	587.21	591.71
7928	NYSE	LLY	Thu, Nov 16, 2023	591.50	595.09	581.75	588.75
7927	NYSE	LLY	Wed, Nov 15, 2023	610.88	612.91	584.42	588.54
7926	NYSE	LLY	Tue, Nov 14, 2023	608.22	616.04	602.67	610.82
7925	NYSE	LLY	Mon, Nov 13, 2023	594.35	618.75	578.15	611.58
7924	NYSE	LLY	Fri, Nov 10, 2023	595.00	598.86	586.00	597.71
7923	NYSE	LLY	Thu, Nov 9, 2023	614.76	615.65	583.43	591.32
7922	NYSE	LLY	Wed, Nov 8, 2023	607.66	625.87	592.18	619.13
7921	NYSE	LLY	Tue, Nov 7, 2023	597.00	601.94	590.13	599.93
7920	NYSE	LLY	Mon, Nov 6, 2023	571.10	597.71	571.01	595.19
7919	NYSE	LLY	Fri, Nov 3, 2023	578.43	583.00	567.18	567.81
7918	NYSE	LLY	Thu, Nov 2, 2023	578.33	597.44	571.99	580.29
7917	NYSE	LLY	Wed, Nov 1, 2023	555.00	558.43	551.26	554.46
7916	NYSE	LLY	Tue, Oct 31, 2023	568.97	569.61	547.61	553.93
7915	NYSE	LLY	Mon, Oct 30, 2023	571.21	573.21	562.55	565.71
7914	NYSE	LLY	Fri, Oct 27, 2023	563.01	570.81	556.64	560.23
7913	NYSE	LLY	Thu, Oct 26, 2023	580.00	581.00	566.16	568.10
7912	NYSE	LLY	Wed, Oct 25, 2023	596.94	599.70	585.87	586.46
7911	NYSE	LLY	Tue, Oct 24, 2023	580.00	594.52	579.11	592.43
7910	NYSE	LLY	Mon, Oct 23, 2023	586.06	588.34	576.14	576.65
7909	NYSE	LLY	Fri, Oct 20, 2023	590.00	596.92	580.88	584.64
7908	NYSE	LLY	Thu, Oct 19, 2023	605.00	605.00	578.34	590.80
7907	NYSE	LLY	Wed, Oct 18, 2023	607.24	615.88	603.24	607.24
7906	NYSE	LLY	Tue, Oct 17, 2023	619.00	620.40	602.53	608.31
7905	NYSE	LLY	Mon, Oct 16, 2023	610.99	621.98	608.43	616.64
7904	NYSE	LLY	Fri, Oct 13, 2023	617.89	629.97	602.56	609.20
7903	NYSE	LLY	Thu, Oct 12, 2023	605.46	613.00	602.20	610.50
7902	NYSE	LLY	Wed, Oct 11, 2023	596.20	608.79	585.01	605.28
7901	NYSE	LLY	Tue, Oct 10, 2023	570.00	585.95	569.73	579.31
7900	NYSE	LLY	Mon, Oct 9, 2023	564.02	579.79	563.58	571.76
7899	NYSE	LLY	Fri, Oct 6, 2023	544.00	566.36	542.71	565.22
7898	NYSE	LLY	Thu, Oct 5, 2023	533.54	542.50	531.61	541.48
7897	NYSE	LLY	Wed, Oct 4, 2023	525.56	536.18	523.63	531.46
7896	NYSE	LLY	Tue, Oct 3, 2023	536.00	537.34	516.57	525.19
7895	NYSE	LLY	Mon, Oct 2, 2023	536.01	540.64	526.81	538.29
7894	NYSE	LLY	Fri, Sep 29, 2023	545.49	546.09	532.20	537.13
7893	NYSE	LLY	Thu, Sep 28, 2023	551.32	551.68	541.40	544.45
7892	NYSE	LLY	Wed, Sep 27, 2023	549.89	551.69	543.67	549.76
7891	NYSE	LLY	Tue, Sep 26, 2023	550.70	554.13	548.00	550.01
7890	NYSE	LLY	Mon, Sep 25, 2023	550.10	552.66	545.75	552.29
7889	NYSE	LLY	Fri, Sep 22, 2023	548.81	555.49	547.63	550.54
7888	NYSE	LLY	Thu, Sep 21, 2023	567.19	568.00	542.50	550.13
7887	NYSE	LLY	Wed, Sep 20, 2023	573.42	575.25	569.19	569.64
7886	NYSE	LLY	Tue, Sep 19, 2023	571.62	578.41	570.63	574.96
7885	NYSE	LLY	Mon, Sep 18, 2023	578.00	578.00	564.41	571.28
7884	NYSE	LLY	Fri, Sep 15, 2023	592.00	594.06	575.06	575.66
7883	NYSE	LLY	Thu, Sep 14, 2023	599.24	601.84	590.01	591.61
7882	NYSE	LLY	Wed, Sep 13, 2023	594.66	600.75	591.70	598.88
7881	NYSE	LLY	Tue, Sep 12, 2023	590.97	601.13	587.85	599.30
7880	NYSE	LLY	Mon, Sep 11, 2023	587.15	598.16	584.48	595.56
7879	NYSE	LLY	Fri, Sep 8, 2023	572.33	587.55	571.22	586.46
7878	NYSE	LLY	Thu, Sep 7, 2023	564.19	576.31	562.62	573.23
7877	NYSE	LLY	Wed, Sep 6, 2023	561.02	561.59	552.70	559.95
7876	NYSE	LLY	Tue, Sep 5, 2023	559.23	561.93	556.71	558.19
7875	NYSE	LLY	Fri, Sep 1, 2023	556.32	559.21	553.51	557.11
7874	NYSE	LLY	Thu, Aug 31, 2023	547.02	557.41	543.00	554.20
7873	NYSE	LLY	Wed, Aug 30, 2023	555.01	557.75	547.04	547.99
7872	NYSE	LLY	Tue, Aug 29, 2023	553.45	556.35	549.86	553.90
7871	NYSE	LLY	Mon, Aug 28, 2023	550.13	556.23	550.12	553.92
7870	NYSE	LLY	Fri, Aug 25, 2023	549.63	556.10	547.08	553.65
7869	NYSE	LLY	Thu, Aug 24, 2023	552.70	556.98	547.30	548.00
7868	NYSE	LLY	Wed, Aug 23, 2023	556.72	557.40	548.21	553.36
7867	NYSE	LLY	Tue, Aug 22, 2023	549.53	556.10	547.28	553.66
7866	NYSE	LLY	Mon, Aug 21, 2023	546.99	553.50	545.75	550.05
7865	NYSE	LLY	Fri, Aug 18, 2023	535.03	547.77	533.90	546.43
7864	NYSE	LLY	Thu, Aug 17, 2023	543.21	548.81	537.39	537.66
7863	NYSE	LLY	Wed, Aug 16, 2023	547.40	552.87	542.50	546.24
7862	NYSE	LLY	Tue, Aug 15, 2023	537.73	547.29	533.78	546.62
7861	NYSE	LLY	Mon, Aug 14, 2023	531.28	542.30	529.25	538.00
7860	NYSE	LLY	Fri, Aug 11, 2023	523.72	531.81	520.00	527.15
7859	NYSE	LLY	Thu, Aug 10, 2023	523.47	528.74	519.99	521.34
7858	NYSE	LLY	Wed, Aug 9, 2023	520.37	532.53	516.89	526.23
7857	NYSE	LLY	Tue, Aug 8, 2023	506.00	538.00	502.71	521.60
7856	NYSE	LLY	Mon, Aug 7, 2023	453.25	455.00	450.58	454.08
7855	NYSE	LLY	Fri, Aug 4, 2023	449.24	452.47	446.89	449.49
7854	NYSE	LLY	Thu, Aug 3, 2023	450.78	454.10	448.26	449.16
7853	NYSE	LLY	Wed, Aug 2, 2023	455.23	461.64	451.32	454.48
7852	NYSE	LLY	Tue, Aug 1, 2023	455.35	457.37	451.45	453.09
7851	NYSE	LLY	Mon, Jul 31, 2023	459.02	459.02	450.80	454.55
7850	NYSE	LLY	Fri, Jul 28, 2023	455.13	459.57	451.78	458.48
7849	NYSE	LLY	Thu, Jul 27, 2023	453.32	458.68	452.25	454.99
7848	NYSE	LLY	Wed, Jul 26, 2023	455.00	455.00	446.56	453.59
7847	NYSE	LLY	Tue, Jul 25, 2023	457.76	460.92	456.60	457.54
7846	NYSE	LLY	Mon, Jul 24, 2023	462.00	465.64	457.67	459.32
7845	NYSE	LLY	Fri, Jul 21, 2023	465.41	467.04	461.97	462.04
7844	NYSE	LLY	Thu, Jul 20, 2023	455.15	465.22	455.00	463.82
7843	NYSE	LLY	Wed, Jul 19, 2023	451.40	455.00	448.56	453.56
7842	NYSE	LLY	Tue, Jul 18, 2023	446.95	453.32	445.04	451.20
7841	NYSE	LLY	Mon, Jul 17, 2023	449.45	450.62	443.26	447.14
7840	NYSE	LLY	Fri, Jul 14, 2023	441.10	450.45	440.87	449.46
7839	NYSE	LLY	Thu, Jul 13, 2023	440.23	442.24	434.34	434.70
7838	NYSE	LLY	Wed, Jul 12, 2023	438.47	444.30	435.01	440.60
7837	NYSE	LLY	Tue, Jul 11, 2023	450.00	450.56	437.61	439.39
7836	NYSE	LLY	Mon, Jul 10, 2023	452.96	454.67	449.71	453.16
7835	NYSE	LLY	Fri, Jul 7, 2023	462.33	463.61	451.24	452.08
7834	NYSE	LLY	Thu, Jul 6, 2023	463.12	467.60	461.62	463.21
7833	NYSE	LLY	Wed, Jul 5, 2023	462.10	467.25	460.00	465.70
7832	NYSE	LLY	Mon, Jul 3, 2023	466.26	466.26	457.37	461.42
7831	NYSE	LLY	Fri, Jun 30, 2023	464.65	469.87	464.00	468.98
7830	NYSE	LLY	Thu, Jun 29, 2023	459.06	465.83	457.51	464.49
7829	NYSE	LLY	Wed, Jun 28, 2023	468.51	468.53	457.32	458.70
7828	NYSE	LLY	Tue, Jun 27, 2023	462.50	467.98	451.70	464.50
7827	NYSE	LLY	Mon, Jun 26, 2023	465.26	465.26	448.92	452.76
7826	NYSE	LLY	Fri, Jun 23, 2023	457.00	460.01	452.32	458.84
7825	NYSE	LLY	Thu, Jun 22, 2023	455.00	462.26	453.82	457.68
7824	NYSE	LLY	Wed, Jun 21, 2023	454.50	455.34	450.21	453.00
7823	NYSE	LLY	Tue, Jun 20, 2023	445.86	454.88	445.11	451.95
7822	NYSE	LLY	Fri, Jun 16, 2023	455.80	456.98	447.50	447.71
7821	NYSE	LLY	Thu, Jun 15, 2023	448.00	456.58	447.69	453.93
7820	NYSE	LLY	Wed, Jun 14, 2023	444.29	448.78	443.54	447.72
7819	NYSE	LLY	Tue, Jun 13, 2023	443.67	447.40	442.25	445.72
7818	NYSE	LLY	Mon, Jun 12, 2023	446.15	446.99	438.68	445.31
7817	NYSE	LLY	Fri, Jun 9, 2023	449.30	449.30	442.60	446.04
7816	NYSE	LLY	Thu, Jun 8, 2023	435.88	447.47	432.34	445.66
7815	NYSE	LLY	Wed, Jun 7, 2023	440.20	446.69	435.68	436.37
7814	NYSE	LLY	Tue, Jun 6, 2023	447.83	448.87	440.02	443.07
7813	NYSE	LLY	Mon, Jun 5, 2023	443.00	447.80	441.71	442.33
7812	NYSE	LLY	Fri, Jun 2, 2023	439.96	444.70	436.78	442.33
7811	NYSE	LLY	Thu, Jun 1, 2023	430.27	436.79	428.13	436.49
7810	NYSE	LLY	Wed, May 31, 2023	427.00	430.56	424.01	429.46
7809	NYSE	LLY	Tue, May 30, 2023	423.79	428.73	422.06	427.24
7808	NYSE	LLY	Fri, May 26, 2023	424.90	431.67	423.67	425.79
7807	NYSE	LLY	Thu, May 25, 2023	426.38	428.20	419.80	427.31
7806	NYSE	LLY	Wed, May 24, 2023	424.00	428.96	420.26	425.77
7805	NYSE	LLY	Tue, May 23, 2023	432.92	435.89	421.51	423.21
7804	NYSE	LLY	Mon, May 22, 2023	444.31	454.95	432.39	433.99
7803	NYSE	LLY	Fri, May 19, 2023	439.00	447.51	439.00	442.38
7802	NYSE	LLY	Thu, May 18, 2023	436.51	439.52	433.59	437.89
7801	NYSE	LLY	Wed, May 17, 2023	438.80	438.95	432.73	437.47
7800	NYSE	LLY	Tue, May 16, 2023	434.20	438.48	430.66	436.65
7799	NYSE	LLY	Mon, May 15, 2023	435.37	436.00	430.67	434.51
7798	NYSE	LLY	Fri, May 12, 2023	440.16	445.54	434.42	434.43
7797	NYSE	LLY	Thu, May 11, 2023	436.70	436.85	431.12	434.42
7796	NYSE	LLY	Wed, May 10, 2023	426.06	438.39	426.06	435.92
7795	NYSE	LLY	Tue, May 9, 2023	431.77	435.60	428.05	428.38
7794	NYSE	LLY	Mon, May 8, 2023	426.20	435.00	423.00	432.72
7793	NYSE	LLY	Fri, May 5, 2023	428.10	431.27	424.56	427.81
7792	NYSE	LLY	Thu, May 4, 2023	431.45	432.70	425.22	428.44
7791	NYSE	LLY	Wed, May 3, 2023	415.03	434.20	414.31	431.19
7790	NYSE	LLY	Tue, May 2, 2023	407.00	411.54	399.26	404.20
7789	NYSE	LLY	Mon, May 1, 2023	397.26	407.35	392.26	405.81
7788	NYSE	LLY	Fri, Apr 28, 2023	398.00	404.31	392.51	395.86
7787	NYSE	LLY	Thu, Apr 27, 2023	391.26	398.53	380.77	390.35
7786	NYSE	LLY	Wed, Apr 26, 2023	381.12	381.50	370.68	376.27
7785	NYSE	LLY	Tue, Apr 25, 2023	385.05	390.48	384.00	384.84
7784	NYSE	LLY	Mon, Apr 24, 2023	385.24	387.05	381.63	383.35
7783	NYSE	LLY	Fri, Apr 21, 2023	378.01	386.27	378.00	385.24
7782	NYSE	LLY	Thu, Apr 20, 2023	371.39	376.06	369.76	374.81
7781	NYSE	LLY	Wed, Apr 19, 2023	370.55	371.28	367.35	370.47
7780	NYSE	LLY	Tue, Apr 18, 2023	373.00	374.26	369.66	369.91
7779	NYSE	LLY	Mon, Apr 17, 2023	375.00	375.90	371.16	372.35
7778	NYSE	LLY	Fri, Apr 14, 2023	374.24	376.31	372.51	374.73
7777	NYSE	LLY	Thu, Apr 13, 2023	372.62	375.56	370.31	375.15
7776	NYSE	LLY	Wed, Apr 12, 2023	364.02	372.44	363.33	369.05
7775	NYSE	LLY	Tue, Apr 11, 2023	367.76	368.80	363.59	364.04
7774	NYSE	LLY	Mon, Apr 10, 2023	368.18	368.35	363.04	367.00
7773	NYSE	LLY	Thu, Apr 6, 2023	364.85	369.50	364.25	368.29
7772	NYSE	LLY	Wed, Apr 5, 2023	358.08	364.85	357.93	362.24
7771	NYSE	LLY	Tue, Apr 4, 2023	352.07	359.00	351.27	354.62
7770	NYSE	LLY	Mon, Apr 3, 2023	343.24	351.54	342.30	350.74
7769	NYSE	LLY	Fri, Mar 31, 2023	342.00	343.65	340.69	343.42
7768	NYSE	LLY	Thu, Mar 30, 2023	336.07	341.31	336.07	340.69
7767	NYSE	LLY	Wed, Mar 29, 2023	339.00	339.77	334.58	335.87
7766	NYSE	LLY	Tue, Mar 28, 2023	335.80	338.83	334.72	337.65
7765	NYSE	LLY	Mon, Mar 27, 2023	327.80	336.22	323.26	334.60
7764	NYSE	LLY	Fri, Mar 24, 2023	332.99	336.93	328.77	336.13
7763	NYSE	LLY	Thu, Mar 23, 2023	330.89	335.34	330.21	332.64
7762	NYSE	LLY	Wed, Mar 22, 2023	331.77	335.60	330.65	330.97
7761	NYSE	LLY	Tue, Mar 21, 2023	334.39	334.44	328.08	331.08
7760	NYSE	LLY	Mon, Mar 20, 2023	329.18	333.94	329.01	333.60
7759	NYSE	LLY	Fri, Mar 17, 2023	331.50	334.95	328.10	329.18
7758	NYSE	LLY	Thu, Mar 16, 2023	327.64	331.70	325.04	329.53
7757	NYSE	LLY	Wed, Mar 15, 2023	326.00	331.36	324.50	329.47
7756	NYSE	LLY	Tue, Mar 14, 2023	324.05	327.28	321.44	327.07
7755	NYSE	LLY	Mon, Mar 13, 2023	317.24	331.80	317.24	324.49
7754	NYSE	LLY	Fri, Mar 10, 2023	318.85	326.53	314.34	315.02
7753	NYSE	LLY	Thu, Mar 9, 2023	312.31	318.77	312.31	316.85
7752	NYSE	LLY	Wed, Mar 8, 2023	310.50	313.03	309.32	312.54
7751	NYSE	LLY	Tue, Mar 7, 2023	319.00	320.35	309.60	310.63
7750	NYSE	LLY	Mon, Mar 6, 2023	316.94	320.24	316.50	318.96
7749	NYSE	LLY	Fri, Mar 3, 2023	316.37	320.16	315.24	318.43
7748	NYSE	LLY	Thu, Mar 2, 2023	311.79	316.30	310.53	315.05
7747	NYSE	LLY	Wed, Mar 1, 2023	310.00	316.91	309.20	314.17
7746	NYSE	LLY	Tue, Feb 28, 2023	315.49	315.49	309.64	311.22
7745	NYSE	LLY	Mon, Feb 27, 2023	322.60	323.40	315.90	316.62
7744	NYSE	LLY	Fri, Feb 24, 2023	326.00	327.23	320.09	321.64
7743	NYSE	LLY	Thu, Feb 23, 2023	328.01	332.83	325.69	327.52
7742	NYSE	LLY	Wed, Feb 22, 2023	328.71	332.60	326.33	329.07
7741	NYSE	LLY	Tue, Feb 21, 2023	327.15	331.72	326.33	327.51
7740	NYSE	LLY	Fri, Feb 17, 2023	323.15	331.59	320.50	328.40
7739	NYSE	LLY	Thu, Feb 16, 2023	331.00	332.94	325.72	326.07
7738	NYSE	LLY	Wed, Feb 15, 2023	345.85	346.87	334.35	335.01
7737	NYSE	LLY	Tue, Feb 14, 2023	350.54	353.82	347.28	347.56
7736	NYSE	LLY	Mon, Feb 13, 2023	346.47	350.81	346.00	349.27
7735	NYSE	LLY	Fri, Feb 10, 2023	343.27	348.43	342.73	345.12
7734	NYSE	LLY	Thu, Feb 9, 2023	340.89	347.35	340.50	341.79
7733	NYSE	LLY	Wed, Feb 8, 2023	338.56	342.87	337.82	340.73
7732	NYSE	LLY	Tue, Feb 7, 2023	336.05	340.96	332.69	339.68
7731	NYSE	LLY	Mon, Feb 6, 2023	341.98	343.42	334.62	337.66
7730	NYSE	LLY	Fri, Feb 3, 2023	332.95	342.33	329.37	339.08
7729	NYSE	LLY	Thu, Feb 2, 2023	334.00	335.30	317.00	330.70
7728	NYSE	LLY	Wed, Feb 1, 2023	342.79	345.94	337.52	342.57
7727	NYSE	LLY	Tue, Jan 31, 2023	340.68	344.40	339.38	344.15
7726	NYSE	LLY	Mon, Jan 30, 2023	344.33	347.80	339.46	340.50
7725	NYSE	LLY	Fri, Jan 27, 2023	346.11	348.09	341.53	342.10
7724	NYSE	LLY	Thu, Jan 26, 2023	351.00	352.18	346.73	348.01
7723	NYSE	LLY	Wed, Jan 25, 2023	345.55	349.78	345.10	349.73
7722	NYSE	LLY	Tue, Jan 24, 2023	384.44	384.44	302.14	346.39
7721	NYSE	LLY	Mon, Jan 23, 2023	346.61	346.61	340.22	342.21
7720	NYSE	LLY	Fri, Jan 20, 2023	347.00	349.07	341.58	346.07
7719	NYSE	LLY	Thu, Jan 19, 2023	352.37	355.80	350.42	351.08
7718	NYSE	LLY	Wed, Jan 18, 2023	356.32	359.00	351.58	352.01
7717	NYSE	LLY	Tue, Jan 17, 2023	361.62	362.00	356.55	357.74
7716	NYSE	LLY	Fri, Jan 13, 2023	359.57	363.31	358.64	361.62
7715	NYSE	LLY	Thu, Jan 12, 2023	359.25	360.50	353.08	359.12
7714	NYSE	LLY	Wed, Jan 11, 2023	354.34	361.76	351.00	360.41
7713	NYSE	LLY	Tue, Jan 10, 2023	349.00	353.21	343.34	352.75
7712	NYSE	LLY	Mon, Jan 9, 2023	364.00	364.97	348.79	349.83
7711	NYSE	LLY	Fri, Jan 6, 2023	360.00	366.70	357.58	362.94
7710	NYSE	LLY	Thu, Jan 5, 2023	360.95	361.49	352.96	358.92
7709	NYSE	LLY	Wed, Jan 4, 2023	364.64	367.12	360.34	363.10
7708	NYSE	LLY	Tue, Jan 3, 2023	366.26	369.00	361.46	364.99
7707	NYSE	LLY	Fri, Dec 30, 2022	367.49	367.95	362.11	365.84
7706	NYSE	LLY	Thu, Dec 29, 2022	368.10	370.95	366.46	367.02
7705	NYSE	LLY	Wed, Dec 28, 2022	366.17	368.01	363.94	365.22
7704	NYSE	LLY	Tue, Dec 27, 2022	369.50	369.73	364.33	364.88
7703	NYSE	LLY	Fri, Dec 23, 2022	364.82	367.90	362.47	367.90
7702	NYSE	LLY	Thu, Dec 22, 2022	367.32	369.76	362.29	365.31
7701	NYSE	LLY	Wed, Dec 21, 2022	362.63	370.68	361.21	368.01
7700	NYSE	LLY	Tue, Dec 20, 2022	358.50	361.45	356.34	359.64
7699	NYSE	LLY	Mon, Dec 19, 2022	357.81	359.70	354.61	357.78
7698	NYSE	LLY	Fri, Dec 16, 2022	357.93	360.48	355.17	359.87
7697	NYSE	LLY	Thu, Dec 15, 2022	360.66	363.97	356.69	360.01
7696	NYSE	LLY	Wed, Dec 14, 2022	359.01	369.43	357.06	363.50
7695	NYSE	LLY	Tue, Dec 13, 2022	361.63	372.74	358.32	358.66
7694	NYSE	LLY	Mon, Dec 12, 2022	362.93	367.83	362.50	367.25
7693	NYSE	LLY	Fri, Dec 9, 2022	373.00	374.00	360.81	360.99
7692	NYSE	LLY	Thu, Dec 8, 2022	373.26	373.26	366.50	371.79
7691	NYSE	LLY	Wed, Dec 7, 2022	369.32	375.24	368.76	371.97
7690	NYSE	LLY	Tue, Dec 6, 2022	367.00	370.64	365.52	368.54
7689	NYSE	LLY	Mon, Dec 5, 2022	373.76	375.25	368.28	369.29
7688	NYSE	LLY	Fri, Dec 2, 2022	366.08	375.04	365.00	374.76
7687	NYSE	LLY	Thu, Dec 1, 2022	374.79	375.19	368.49	370.33
7686	NYSE	LLY	Wed, Nov 30, 2022	365.07	372.35	361.80	371.08
7685	NYSE	LLY	Tue, Nov 29, 2022	364.62	366.11	360.64	363.95
7684	NYSE	LLY	Mon, Nov 28, 2022	363.45	369.51	361.00	365.77
7683	NYSE	LLY	Fri, Nov 25, 2022	362.90	365.83	361.55	365.25
7682	NYSE	LLY	Wed, Nov 23, 2022	361.34	362.47	358.63	361.72
7681	NYSE	LLY	Tue, Nov 22, 2022	362.00	362.80	357.30	360.88
7680	NYSE	LLY	Mon, Nov 21, 2022	360.39	363.76	355.37	361.17
7679	NYSE	LLY	Fri, Nov 18, 2022	362.55	364.67	359.35	361.67
7678	NYSE	LLY	Thu, Nov 17, 2022	352.91	362.30	352.71	360.77
7677	NYSE	LLY	Wed, Nov 16, 2022	350.00	356.88	349.96	352.93
7676	NYSE	LLY	Tue, Nov 15, 2022	356.94	356.99	346.36	349.95
7675	NYSE	LLY	Mon, Nov 14, 2022	359.07	360.80	340.12	356.06
7674	NYSE	LLY	Fri, Nov 11, 2022	366.16	367.83	344.52	351.32
7673	NYSE	LLY	Thu, Nov 10, 2022	367.24	369.00	363.00	368.72
7672	NYSE	LLY	Wed, Nov 9, 2022	368.44	369.80	361.91	363.27
7671	NYSE	LLY	Tue, Nov 8, 2022	365.15	368.75	361.93	366.66
7670	NYSE	LLY	Mon, Nov 7, 2022	358.00	367.00	357.50	365.07
7669	NYSE	LLY	Fri, Nov 4, 2022	365.20	365.88	353.34	357.41
7668	NYSE	LLY	Thu, Nov 3, 2022	354.06	362.83	351.51	361.68
7667	NYSE	LLY	Wed, Nov 2, 2022	354.16	363.15	350.21	354.96
7666	NYSE	LLY	Tue, Nov 1, 2022	345.83	358.99	340.75	352.58
7665	NYSE	LLY	Mon, Oct 31, 2022	358.65	363.92	350.46	362.09
7664	NYSE	LLY	Fri, Oct 28, 2022	360.32	362.00	357.04	359.90
7663	NYSE	LLY	Thu, Oct 27, 2022	358.99	361.12	355.32	356.33
7662	NYSE	LLY	Wed, Oct 26, 2022	352.50	361.48	350.44	357.86
7661	NYSE	LLY	Tue, Oct 25, 2022	346.52	352.33	343.05	351.31
7660	NYSE	LLY	Mon, Oct 24, 2022	344.22	351.77	344.22	347.90
7659	NYSE	LLY	Fri, Oct 21, 2022	329.07	342.43	326.77	340.77
7658	NYSE	LLY	Thu, Oct 20, 2022	331.15	331.44	325.90	329.07
7657	NYSE	LLY	Wed, Oct 19, 2022	335.25	335.63	325.97	329.29
7656	NYSE	LLY	Tue, Oct 18, 2022	334.14	335.33	330.37	335.03
7655	NYSE	LLY	Mon, Oct 17, 2022	332.79	337.58	331.75	332.76
7654	NYSE	LLY	Fri, Oct 14, 2022	331.56	335.29	328.23	331.39
7653	NYSE	LLY	Thu, Oct 13, 2022	319.12	333.37	319.10	332.10
7652	NYSE	LLY	Wed, Oct 12, 2022	327.38	333.65	323.88	324.57
7651	NYSE	LLY	Tue, Oct 11, 2022	320.00	329.03	319.43	327.60
7650	NYSE	LLY	Mon, Oct 10, 2022	326.23	327.01	320.24	323.89
7649	NYSE	LLY	Fri, Oct 7, 2022	332.97	333.07	324.90	326.66
7648	NYSE	LLY	Thu, Oct 6, 2022	327.94	339.26	326.87	332.95
7647	NYSE	LLY	Wed, Oct 5, 2022	328.30	333.85	327.52	331.78
7646	NYSE	LLY	Tue, Oct 4, 2022	322.18	330.10	321.78	329.89
7645	NYSE	LLY	Mon, Oct 3, 2022	325.99	329.35	317.05	321.55
7644	NYSE	LLY	Fri, Sep 30, 2022	327.15	329.51	322.42	323.35
7643	NYSE	LLY	Thu, Sep 29, 2022	333.97	334.68	327.27	330.01
7642	NYSE	LLY	Wed, Sep 28, 2022	333.53	341.70	328.10	334.38
7641	NYSE	LLY	Tue, Sep 27, 2022	309.15	313.95	308.32	311.10
7640	NYSE	LLY	Mon, Sep 26, 2022	308.80	311.73	304.88	307.50
7639	NYSE	LLY	Fri, Sep 23, 2022	311.87	315.18	305.12	311.46
7638	NYSE	LLY	Thu, Sep 22, 2022	300.80	312.61	299.96	310.87
7637	NYSE	LLY	Wed, Sep 21, 2022	301.00	304.53	296.32	296.48
7636	NYSE	LLY	Tue, Sep 20, 2022	303.82	303.82	298.94	301.73
7635	NYSE	LLY	Mon, Sep 19, 2022	306.48	306.52	297.65	305.09
7634	NYSE	LLY	Fri, Sep 16, 2022	307.97	311.96	306.74	308.89
7633	NYSE	LLY	Thu, Sep 15, 2022	309.71	312.28	305.75	309.47
7632	NYSE	LLY	Wed, Sep 14, 2022	307.21	311.81	305.90	309.61
7631	NYSE	LLY	Tue, Sep 13, 2022	310.01	312.31	304.99	306.48
7630	NYSE	LLY	Mon, Sep 12, 2022	318.89	320.45	314.88	315.22
7629	NYSE	LLY	Fri, Sep 9, 2022	316.45	320.17	315.22	317.70
7628	NYSE	LLY	Thu, Sep 8, 2022	311.95	315.73	307.59	315.50
7627	NYSE	LLY	Wed, Sep 7, 2022	308.77	312.40	304.88	311.60
7626	NYSE	LLY	Tue, Sep 6, 2022	302.95	312.83	302.23	306.82
7625	NYSE	LLY	Fri, Sep 2, 2022	310.11	310.22	299.76	301.33
7624	NYSE	LLY	Thu, Sep 1, 2022	301.00	309.41	300.50	309.13
7623	NYSE	LLY	Wed, Aug 31, 2022	307.14	308.82	301.11	301.23
7622	NYSE	LLY	Tue, Aug 30, 2022	310.14	311.97	306.01	307.04
7621	NYSE	LLY	Mon, Aug 29, 2022	313.34	314.87	309.68	310.15
7620	NYSE	LLY	Fri, Aug 26, 2022	323.59	324.59	315.27	315.56
7619	NYSE	LLY	Thu, Aug 25, 2022	320.60	323.37	315.83	323.14
7618	NYSE	LLY	Wed, Aug 24, 2022	316.47	320.86	315.22	318.87
7617	NYSE	LLY	Tue, Aug 23, 2022	321.24	321.84	313.87	315.10
7616	NYSE	LLY	Mon, Aug 22, 2022	322.28	325.77	320.39	323.10
7615	NYSE	LLY	Fri, Aug 19, 2022	317.51	325.75	317.50	322.77
7614	NYSE	LLY	Thu, Aug 18, 2022	316.75	318.96	314.20	316.72
7613	NYSE	LLY	Wed, Aug 17, 2022	310.01	320.60	310.01	316.82
7612	NYSE	LLY	Tue, Aug 16, 2022	313.93	314.37	309.63	310.31
7611	NYSE	LLY	Mon, Aug 15, 2022	309.21	314.61	307.31	313.94
7610	NYSE	LLY	Fri, Aug 12, 2022	302.92	308.49	301.30	308.08
7609	NYSE	LLY	Thu, Aug 11, 2022	301.03	305.42	299.63	300.19
7608	NYSE	LLY	Wed, Aug 10, 2022	304.50	307.13	302.59	304.61
7607	NYSE	LLY	Tue, Aug 9, 2022	305.09	306.70	301.30	303.02
7606	NYSE	LLY	Mon, Aug 8, 2022	300.65	306.12	296.53	302.50
7605	NYSE	LLY	Fri, Aug 5, 2022	302.48	305.32	300.31	301.32
7604	NYSE	LLY	Thu, Aug 4, 2022	310.20	310.25	302.24	305.79
7603	NYSE	LLY	Wed, Aug 3, 2022	320.63	320.98	310.22	313.83
7602	NYSE	LLY	Tue, Aug 2, 2022	327.19	328.98	319.36	320.20
7601	NYSE	LLY	Mon, Aug 1, 2022	327.51	330.43	323.46	324.15
7600	NYSE	LLY	Fri, Jul 29, 2022	331.06	331.06	326.82	329.69
7599	NYSE	LLY	Thu, Jul 28, 2022	330.24	333.59	321.74	330.80
7598	NYSE	LLY	Wed, Jul 27, 2022	328.98	330.87	325.19	328.94
7597	NYSE	LLY	Tue, Jul 26, 2022	330.99	332.57	328.61	331.56
7596	NYSE	LLY	Mon, Jul 25, 2022	328.75	332.27	328.06	331.55
7595	NYSE	LLY	Fri, Jul 22, 2022	326.95	329.22	325.83	328.75
7594	NYSE	LLY	Thu, Jul 21, 2022	321.45	328.05	319.71	326.92
7593	NYSE	LLY	Wed, Jul 20, 2022	327.09	327.82	320.31	322.03
7592	NYSE	LLY	Tue, Jul 19, 2022	324.09	327.38	321.84	326.20
7591	NYSE	LLY	Mon, Jul 18, 2022	330.12	331.97	319.71	321.77
7590	NYSE	LLY	Fri, Jul 15, 2022	331.97	335.33	328.17	331.60
7589	NYSE	LLY	Thu, Jul 14, 2022	317.54	327.76	315.51	326.89
7588	NYSE	LLY	Wed, Jul 13, 2022	322.01	324.68	320.83	322.46
7587	NYSE	LLY	Tue, Jul 12, 2022	330.00	331.99	323.36	323.59
7586	NYSE	LLY	Mon, Jul 11, 2022	330.61	332.68	329.43	331.07
7585	NYSE	LLY	Fri, Jul 8, 2022	326.55	334.52	326.16	330.47
7584	NYSE	LLY	Thu, Jul 7, 2022	327.25	330.50	326.24	327.95
7583	NYSE	LLY	Wed, Jul 6, 2022	328.00	332.74	326.75	330.15
7582	NYSE	LLY	Tue, Jul 5, 2022	322.44	327.43	318.93	327.18
7581	NYSE	LLY	Fri, Jul 1, 2022	323.88	325.40	317.76	324.71
7580	NYSE	LLY	Thu, Jun 30, 2022	322.13	327.05	320.01	324.23
7579	NYSE	LLY	Wed, Jun 29, 2022	318.16	324.70	317.65	323.00
7578	NYSE	LLY	Tue, Jun 28, 2022	326.52	329.07	316.76	317.62
7577	NYSE	LLY	Mon, Jun 27, 2022	324.23	330.85	322.00	327.27
7576	NYSE	LLY	Fri, Jun 24, 2022	319.55	325.82	319.01	325.62
7575	NYSE	LLY	Thu, Jun 23, 2022	309.50	313.19	307.19	312.72
7574	NYSE	LLY	Wed, Jun 22, 2022	296.96	309.65	296.43	306.69
7573	NYSE	LLY	Tue, Jun 21, 2022	292.38	299.28	290.31	297.34
7572	NYSE	LLY	Fri, Jun 17, 2022	290.01	300.99	289.68	290.90
7571	NYSE	LLY	Thu, Jun 16, 2022	290.20	290.20	283.11	288.07
7570	NYSE	LLY	Wed, Jun 15, 2022	291.60	296.34	288.53	292.99
7569	NYSE	LLY	Tue, Jun 14, 2022	289.17	292.00	287.29	290.79
7568	NYSE	LLY	Mon, Jun 13, 2022	290.43	293.16	288.51	291.28
7567	NYSE	LLY	Fri, Jun 10, 2022	299.23	301.66	296.87	297.01
7566	NYSE	LLY	Thu, Jun 9, 2022	311.60	311.92	303.11	303.25
7565	NYSE	LLY	Wed, Jun 8, 2022	312.43	315.50	310.81	313.49
7564	NYSE	LLY	Tue, Jun 7, 2022	303.99	312.15	303.02	312.10
7563	NYSE	LLY	Mon, Jun 6, 2022	315.13	315.13	303.09	303.36
7562	NYSE	LLY	Fri, Jun 3, 2022	302.16	305.81	300.70	301.65
7561	NYSE	LLY	Thu, Jun 2, 2022	310.57	310.67	298.17	302.43
7560	NYSE	LLY	Wed, Jun 1, 2022	313.44	313.90	305.59	311.08
7559	NYSE	LLY	Tue, May 31, 2022	316.63	318.46	309.03	313.44
7558	NYSE	LLY	Fri, May 27, 2022	312.65	324.08	311.26	323.48
7557	NYSE	LLY	Thu, May 26, 2022	305.23	313.91	303.61	313.46
7556	NYSE	LLY	Wed, May 25, 2022	307.00	310.42	304.64	307.01
7555	NYSE	LLY	Tue, May 24, 2022	303.71	307.67	299.80	305.96
7554	NYSE	LLY	Mon, May 23, 2022	300.60	304.92	299.35	302.60
7553	NYSE	LLY	Fri, May 20, 2022	290.73	299.24	288.92	298.85
7552	NYSE	LLY	Thu, May 19, 2022	293.58	293.58	284.37	286.27
7551	NYSE	LLY	Wed, May 18, 2022	300.00	302.60	294.03	295.19
7550	NYSE	LLY	Tue, May 17, 2022	300.00	303.40	293.39	301.40
7549	NYSE	LLY	Mon, May 16, 2022	292.11	309.44	291.60	299.38
7548	NYSE	LLY	Fri, May 13, 2022	292.63	292.80	286.51	291.63
7547	NYSE	LLY	Thu, May 12, 2022	283.33	291.99	283.33	290.82
7546	NYSE	LLY	Wed, May 11, 2022	283.67	294.50	283.00	286.69
7545	NYSE	LLY	Tue, May 10, 2022	292.00	293.43	285.00	285.70
7544	NYSE	LLY	Mon, May 9, 2022	293.51	294.93	286.65	289.23
7543	NYSE	LLY	Fri, May 6, 2022	290.17	298.25	288.52	296.90
7542	NYSE	LLY	Thu, May 5, 2022	293.42	294.99	288.30	292.37
7541	NYSE	LLY	Wed, May 4, 2022	288.50	296.98	284.12	294.90
7540	NYSE	LLY	Tue, May 3, 2022	288.63	289.81	284.11	288.07
7539	NYSE	LLY	Mon, May 2, 2022	291.23	292.84	284.28	289.56
7538	NYSE	LLY	Fri, Apr 29, 2022	295.79	297.31	289.14	292.13
7537	NYSE	LLY	Thu, Apr 28, 2022	295.99	300.51	288.56	297.27
7536	NYSE	LLY	Wed, Apr 27, 2022	283.10	288.13	280.59	285.09
7535	NYSE	LLY	Tue, Apr 26, 2022	286.18	290.21	282.79	282.83
7534	NYSE	LLY	Mon, Apr 25, 2022	278.75	285.95	276.83	285.20
7533	NYSE	LLY	Fri, Apr 22, 2022	289.30	289.62	278.40	278.73
7532	NYSE	LLY	Thu, Apr 21, 2022	292.92	293.45	286.66	289.61
7531	NYSE	LLY	Wed, Apr 20, 2022	297.02	299.00	292.30	292.92
7530	NYSE	LLY	Tue, Apr 19, 2022	298.41	299.69	293.80	297.01
7529	NYSE	LLY	Mon, Apr 18, 2022	301.07	302.06	296.80	298.82
7528	NYSE	LLY	Thu, Apr 14, 2022	303.75	304.47	300.19	301.86
7527	NYSE	LLY	Wed, Apr 13, 2022	307.28	308.30	300.41	302.67
7526	NYSE	LLY	Tue, Apr 12, 2022	306.58	309.61	304.18	308.08
7525	NYSE	LLY	Mon, Apr 11, 2022	313.09	313.76	308.05	308.96
7524	NYSE	LLY	Fri, Apr 8, 2022	308.00	312.38	307.95	311.69
7523	NYSE	LLY	Thu, Apr 7, 2022	305.00	314.00	305.00	308.43
7522	NYSE	LLY	Wed, Apr 6, 2022	296.09	306.56	294.77	305.84
7521	NYSE	LLY	Tue, Apr 5, 2022	291.72	295.83	289.10	292.49
7520	NYSE	LLY	Mon, Apr 4, 2022	292.75	294.98	290.95	291.42
7519	NYSE	LLY	Fri, Apr 1, 2022	286.15	293.14	284.00	292.67
7518	NYSE	LLY	Thu, Mar 31, 2022	289.37	291.80	285.92	286.37
7517	NYSE	LLY	Wed, Mar 30, 2022	290.58	292.29	287.99	289.89
7516	NYSE	LLY	Tue, Mar 29, 2022	292.03	293.14	287.58	288.39
7515	NYSE	LLY	Mon, Mar 28, 2022	291.33	292.45	288.31	291.66
7514	NYSE	LLY	Fri, Mar 25, 2022	288.50	291.65	286.58	289.02
7513	NYSE	LLY	Thu, Mar 24, 2022	286.29	288.85	284.66	287.69
7512	NYSE	LLY	Wed, Mar 23, 2022	284.42	288.18	283.35	284.19
7511	NYSE	LLY	Tue, Mar 22, 2022	289.67	290.56	283.39	285.02
7510	NYSE	LLY	Mon, Mar 21, 2022	287.76	295.33	287.76	289.64
7509	NYSE	LLY	Fri, Mar 18, 2022	285.84	291.35	284.86	287.64
7508	NYSE	LLY	Thu, Mar 17, 2022	277.01	285.89	276.45	285.51
7507	NYSE	LLY	Wed, Mar 16, 2022	277.85	278.61	273.01	276.44
7506	NYSE	LLY	Tue, Mar 15, 2022	269.87	276.48	269.87	275.46
7505	NYSE	LLY	Mon, Mar 14, 2022	268.99	270.90	267.32	269.00
7504	NYSE	LLY	Fri, Mar 11, 2022	265.07	271.72	265.07	266.30
7503	NYSE	LLY	Thu, Mar 10, 2022	262.84	267.73	262.84	266.02
7502	NYSE	LLY	Wed, Mar 9, 2022	263.30	267.79	262.07	262.79
7501	NYSE	LLY	Tue, Mar 8, 2022	259.93	265.30	258.91	259.93
7500	NYSE	LLY	Mon, Mar 7, 2022	259.86	263.63	257.86	261.64
7499	NYSE	LLY	Fri, Mar 4, 2022	256.21	263.46	255.52	262.87
7498	NYSE	LLY	Thu, Mar 3, 2022	254.83	259.58	254.39	258.64
7497	NYSE	LLY	Wed, Mar 2, 2022	249.88	256.48	249.06	254.17
7496	NYSE	LLY	Tue, Mar 1, 2022	247.56	250.34	245.44	249.50
7495	NYSE	LLY	Mon, Feb 28, 2022	246.14	250.06	244.59	249.95
7494	NYSE	LLY	Fri, Feb 25, 2022	243.84	252.90	243.73	250.85
7493	NYSE	LLY	Thu, Feb 24, 2022	235.18	243.93	234.00	243.08
7492	NYSE	LLY	Wed, Feb 23, 2022	240.55	242.68	238.02	238.31
7491	NYSE	LLY	Tue, Feb 22, 2022	239.21	240.86	237.52	239.13
7490	NYSE	LLY	Fri, Feb 18, 2022	238.02	242.43	238.02	240.31
7489	NYSE	LLY	Thu, Feb 17, 2022	245.58	245.59	240.41	240.97
7488	NYSE	LLY	Wed, Feb 16, 2022	242.58	247.02	242.58	245.58
7487	NYSE	LLY	Tue, Feb 15, 2022	236.65	244.79	236.65	243.84
7486	NYSE	LLY	Mon, Feb 14, 2022	234.00	236.88	231.87	234.69
7485	NYSE	LLY	Fri, Feb 11, 2022	239.23	240.63	234.85	234.76
7484	NYSE	LLY	Thu, Feb 10, 2022	239.90	244.09	238.11	239.64
7483	NYSE	LLY	Wed, Feb 9, 2022	241.26	244.46	241.06	243.27
7482	NYSE	LLY	Tue, Feb 8, 2022	241.90	242.89	237.47	239.91
7481	NYSE	LLY	Mon, Feb 7, 2022	242.41	244.03	240.30	243.55
7480	NYSE	LLY	Fri, Feb 4, 2022	242.72	244.10	241.22	242.27
7479	NYSE	LLY	Thu, Feb 3, 2022	247.50	248.12	241.10	244.81
7478	NYSE	LLY	Wed, Feb 2, 2022	245.35	251.88	244.03	250.83
7477	NYSE	LLY	Tue, Feb 1, 2022	247.05	248.84	243.26	248.28
7476	NYSE	LLY	Mon, Jan 31, 2022	243.27	245.49	241.92	245.39
7475	NYSE	LLY	Fri, Jan 28, 2022	237.49	245.22	235.05	245.10
7474	NYSE	LLY	Thu, Jan 27, 2022	239.98	243.27	235.76	236.72
7473	NYSE	LLY	Wed, Jan 26, 2022	239.63	242.43	235.91	237.86
7472	NYSE	LLY	Tue, Jan 25, 2022	236.81	241.53	235.12	239.46
7471	NYSE	LLY	Mon, Jan 24, 2022	242.55	243.76	232.68	240.42
7470	NYSE	LLY	Fri, Jan 21, 2022	246.88	247.88	242.12	243.06
7469	NYSE	LLY	Thu, Jan 20, 2022	245.58	247.95	242.50	243.13
7468	NYSE	LLY	Wed, Jan 19, 2022	246.33	250.41	244.73	245.05
7467	NYSE	LLY	Tue, Jan 18, 2022	242.75	248.52	242.09	247.07
7466	NYSE	LLY	Fri, Jan 14, 2022	250.15	250.54	242.90	244.12
7465	NYSE	LLY	Thu, Jan 13, 2022	254.07	255.50	248.55	249.67
7464	NYSE	LLY	Wed, Jan 12, 2022	252.90	257.44	250.97	255.92
7463	NYSE	LLY	Tue, Jan 11, 2022	261.59	262.41	257.06	262.32
7462	NYSE	LLY	Mon, Jan 10, 2022	258.19	260.16	255.89	260.11
7461	NYSE	LLY	Fri, Jan 7, 2022	259.74	261.25	256.71	259.50
7460	NYSE	LLY	Thu, Jan 6, 2022	260.10	261.30	255.46	259.33
7459	NYSE	LLY	Wed, Jan 5, 2022	268.16	268.77	260.42	260.65
7458	NYSE	LLY	Tue, Jan 4, 2022	269.00	269.88	263.58	266.81
7457	NYSE	LLY	Mon, Jan 3, 2022	274.41	274.41	267.06	271.73
7456	NYSE	LLY	Fri, Dec 31, 2021	277.47	278.73	276.01	276.22
7455	NYSE	LLY	Thu, Dec 30, 2021	279.19	280.65	276.37	277.25
7454	NYSE	LLY	Wed, Dec 29, 2021	275.82	279.36	275.74	278.42
7453	NYSE	LLY	Tue, Dec 28, 2021	279.34	279.40	275.89	278.41
7452	NYSE	LLY	Mon, Dec 27, 2021	275.04	280.30	274.72	278.41
7451	NYSE	LLY	Thu, Dec 23, 2021	269.05	275.27	266.68	273.10
7450	NYSE	LLY	Wed, Dec 22, 2021	264.74	266.56	262.85	266.50
7449	NYSE	LLY	Tue, Dec 21, 2021	264.00	265.95	260.57	264.88
7448	NYSE	LLY	Mon, Dec 20, 2021	269.23	270.01	260.35	263.48
7447	NYSE	LLY	Fri, Dec 17, 2021	276.67	276.67	265.33	267.42
7446	NYSE	LLY	Thu, Dec 16, 2021	275.67	283.91	272.05	279.04
7445	NYSE	LLY	Wed, Dec 15, 2021	262.07	275.54	257.21	275.28
7444	NYSE	LLY	Tue, Dec 14, 2021	247.74	250.01	246.39	249.38
7443	NYSE	LLY	Mon, Dec 13, 2021	245.51	250.70	245.46	248.53
7442	NYSE	LLY	Fri, Dec 10, 2021	241.20	244.59	241.20	244.14
7441	NYSE	LLY	Thu, Dec 9, 2021	244.49	245.91	242.75	242.90
7440	NYSE	LLY	Wed, Dec 8, 2021	246.61	248.18	239.47	244.32
7439	NYSE	LLY	Tue, Dec 7, 2021	244.24	245.44	241.45	245.11
7438	NYSE	LLY	Mon, Dec 6, 2021	245.92	246.94	241.53	246.33
7437	NYSE	LLY	Fri, Dec 3, 2021	252.13	253.48	243.08	245.58
7436	NYSE	LLY	Thu, Dec 2, 2021	246.52	249.98	245.12	247.88
7435	NYSE	LLY	Wed, Dec 1, 2021	249.44	255.30	247.89	249.13
7434	NYSE	LLY	Tue, Nov 30, 2021	253.27	254.00	246.48	248.04
7433	NYSE	LLY	Mon, Nov 29, 2021	260.02	262.32	254.50	254.83
7432	NYSE	LLY	Fri, Nov 26, 2021	261.80	265.88	259.03	260.37
7431	NYSE	LLY	Wed, Nov 24, 2021	262.77	264.94	260.05	262.00
7430	NYSE	LLY	Tue, Nov 23, 2021	259.47	262.76	259.25	261.96
7429	NYSE	LLY	Mon, Nov 22, 2021	262.22	263.99	259.13	260.44
7428	NYSE	LLY	Fri, Nov 19, 2021	266.43	270.80	260.30	260.70
7427	NYSE	LLY	Thu, Nov 18, 2021	262.00	263.80	259.82	261.33
7426	NYSE	LLY	Wed, Nov 17, 2021	256.81	264.55	256.07	261.18
7425	NYSE	LLY	Tue, Nov 16, 2021	256.96	260.35	255.99	257.72
7424	NYSE	LLY	Mon, Nov 15, 2021	259.39	259.61	257.16	258.43
7423	NYSE	LLY	Fri, Nov 12, 2021	261.78	262.52	258.93	259.65
7422	NYSE	LLY	Thu, Nov 11, 2021	262.32	264.32	261.95	261.78
7421	NYSE	LLY	Wed, Nov 10, 2021	262.00	266.00	261.60	264.65
7420	NYSE	LLY	Tue, Nov 9, 2021	260.53	262.16	258.39	262.02
7419	NYSE	LLY	Mon, Nov 8, 2021	263.99	266.91	259.16	260.53
7418	NYSE	LLY	Fri, Nov 5, 2021	268.99	269.49	258.56	265.00
7417	NYSE	LLY	Thu, Nov 4, 2021	265.48	271.11	265.27	271.00
7416	NYSE	LLY	Wed, Nov 3, 2021	257.77	266.79	257.76	266.26
7415	NYSE	LLY	Tue, Nov 2, 2021	251.25	259.30	249.40	256.85
7414	NYSE	LLY	Mon, Nov 1, 2021	255.11	256.48	248.05	249.31
7413	NYSE	LLY	Fri, Oct 29, 2021	253.78	256.47	251.77	254.76
7412	NYSE	LLY	Thu, Oct 28, 2021	250.16	256.75	250.08	253.35
7411	NYSE	LLY	Wed, Oct 27, 2021	248.61	254.46	248.32	250.17
7410	NYSE	LLY	Tue, Oct 26, 2021	244.50	248.92	237.09	248.44
7409	NYSE	LLY	Mon, Oct 25, 2021	244.66	246.27	240.52	245.05
7408	NYSE	LLY	Fri, Oct 22, 2021	240.96	244.04	239.56	243.75
7407	NYSE	LLY	Thu, Oct 21, 2021	244.95	244.95	239.83	241.17
7406	NYSE	LLY	Wed, Oct 20, 2021	243.73	245.90	243.04	243.72
7405	NYSE	LLY	Tue, Oct 19, 2021	239.06	242.55	239.06	242.31
7404	NYSE	LLY	Mon, Oct 18, 2021	237.95	242.66	236.70	238.98
7403	NYSE	LLY	Fri, Oct 15, 2021	237.42	239.30	235.82	237.88
7402	NYSE	LLY	Thu, Oct 14, 2021	237.01	238.44	234.11	236.69
7401	NYSE	LLY	Wed, Oct 13, 2021	234.07	237.92	232.80	236.44
7400	NYSE	LLY	Tue, Oct 12, 2021	234.70	235.07	231.98	232.78
7399	NYSE	LLY	Mon, Oct 11, 2021	236.70	237.99	233.60	233.67
7398	NYSE	LLY	Fri, Oct 8, 2021	233.42	235.81	231.55	233.94
7397	NYSE	LLY	Thu, Oct 7, 2021	229.12	234.11	229.00	233.18
7396	NYSE	LLY	Wed, Oct 6, 2021	230.56	230.85	226.05	227.85
7395	NYSE	LLY	Tue, Oct 5, 2021	226.44	232.56	226.17	230.93
7394	NYSE	LLY	Mon, Oct 4, 2021	227.80	230.19	224.22	224.85
7393	NYSE	LLY	Fri, Oct 1, 2021	231.00	231.68	225.45	229.59
7392	NYSE	LLY	Thu, Sep 30, 2021	232.78	237.16	230.80	231.05
7391	NYSE	LLY	Wed, Sep 29, 2021	225.41	231.44	224.56	230.36
7390	NYSE	LLY	Tue, Sep 28, 2021	226.39	226.40	220.20	221.60
7389	NYSE	LLY	Mon, Sep 27, 2021	229.97	231.06	225.61	226.40
7388	NYSE	LLY	Fri, Sep 24, 2021	232.77	235.39	231.34	231.68
7387	NYSE	LLY	Thu, Sep 23, 2021	229.30	234.20	229.01	232.18
7386	NYSE	LLY	Wed, Sep 22, 2021	230.00	231.03	227.58	228.30
7385	NYSE	LLY	Tue, Sep 21, 2021	232.06	233.72	229.74	230.17
7384	NYSE	LLY	Mon, Sep 20, 2021	228.09	232.73	227.29	231.64
7383	NYSE	LLY	Fri, Sep 17, 2021	229.71	230.83	228.23	230.10
7382	NYSE	LLY	Thu, Sep 16, 2021	234.08	234.69	229.73	231.04
7381	NYSE	LLY	Wed, Sep 15, 2021	233.58	239.38	233.06	233.73
7380	NYSE	LLY	Tue, Sep 14, 2021	238.72	239.79	231.98	233.09
7379	NYSE	LLY	Mon, Sep 13, 2021	240.04	241.15	235.15	237.96
7378	NYSE	LLY	Fri, Sep 10, 2021	242.20	243.89	238.57	239.50
7377	NYSE	LLY	Thu, Sep 9, 2021	253.29	254.02	239.67	240.00
7376	NYSE	LLY	Wed, Sep 8, 2021	254.60	255.71	253.68	254.84
7375	NYSE	LLY	Tue, Sep 7, 2021	259.00	260.82	254.41	254.80
7374	NYSE	LLY	Fri, Sep 3, 2021	260.83	260.99	256.78	259.53
7373	NYSE	LLY	Thu, Sep 2, 2021	257.41	259.73	256.47	259.57
7372	NYSE	LLY	Wed, Sep 1, 2021	258.54	258.77	254.49	257.40
7371	NYSE	LLY	Tue, Aug 31, 2021	262.84	263.64	257.86	258.29
7370	NYSE	LLY	Mon, Aug 30, 2021	261.03	264.07	259.61	262.31
7369	NYSE	LLY	Fri, Aug 27, 2021	262.52	263.13	258.58	259.75
7368	NYSE	LLY	Thu, Aug 26, 2021	264.00	265.59	260.58	261.32
7367	NYSE	LLY	Wed, Aug 25, 2021	262.78	264.52	261.29	263.87
7366	NYSE	LLY	Tue, Aug 24, 2021	266.20	267.44	261.78	262.77
7365	NYSE	LLY	Mon, Aug 23, 2021	272.30	272.91	267.70	267.82
7364	NYSE	LLY	Fri, Aug 20, 2021	269.38	272.87	269.06	270.91
7363	NYSE	LLY	Thu, Aug 19, 2021	266.15	271.85	265.43	270.40
7362	NYSE	LLY	Wed, Aug 18, 2021	272.01	274.76	268.03	268.52
7361	NYSE	LLY	Tue, Aug 17, 2021	271.16	275.87	267.18	272.71
7360	NYSE	LLY	Mon, Aug 16, 2021	264.88	270.26	264.27	269.94
7359	NYSE	LLY	Fri, Aug 13, 2021	263.15	265.69	263.02	264.21
7358	NYSE	LLY	Thu, Aug 12, 2021	263.20	264.54	261.49	263.47
7357	NYSE	LLY	Wed, Aug 11, 2021	269.59	270.94	262.66	263.25
7356	NYSE	LLY	Tue, Aug 10, 2021	266.75	271.08	266.18	269.45
7355	NYSE	LLY	Mon, Aug 9, 2021	264.58	273.04	264.50	267.16
7354	NYSE	LLY	Fri, Aug 6, 2021	263.51	264.27	260.74	263.44
7353	NYSE	LLY	Thu, Aug 5, 2021	263.28	265.51	261.33	264.19
7352	NYSE	LLY	Wed, Aug 4, 2021	256.00	270.65	255.42	262.47
7351	NYSE	LLY	Tue, Aug 3, 2021	244.75	259.37	243.50	255.99
7350	NYSE	LLY	Mon, Aug 2, 2021	245.73	247.89	244.25	246.60
7349	NYSE	LLY	Fri, Jul 30, 2021	244.90	245.95	242.63	243.50
7348	NYSE	LLY	Thu, Jul 29, 2021	247.50	248.24	242.24	245.33
7347	NYSE	LLY	Wed, Jul 28, 2021	243.37	248.40	242.64	246.51
7346	NYSE	LLY	Tue, Jul 27, 2021	243.71	244.06	242.66	243.58
7345	NYSE	LLY	Mon, Jul 26, 2021	242.57	245.28	242.57	243.21
7344	NYSE	LLY	Fri, Jul 23, 2021	239.28	244.55	238.56	244.15
7343	NYSE	LLY	Thu, Jul 22, 2021	237.28	239.70	236.37	238.49
7342	NYSE	LLY	Wed, Jul 21, 2021	236.38	237.37	233.59	237.29
7341	NYSE	LLY	Tue, Jul 20, 2021	235.00	237.75	233.94	235.02
7340	NYSE	LLY	Mon, Jul 19, 2021	231.88	234.30	230.57	234.14
7339	NYSE	LLY	Fri, Jul 16, 2021	232.50	233.04	231.21	232.46
7338	NYSE	LLY	Thu, Jul 15, 2021	235.01	235.99	230.69	231.47
7337	NYSE	LLY	Wed, Jul 14, 2021	235.79	237.23	234.73	236.35
7336	NYSE	LLY	Tue, Jul 13, 2021	235.98	236.65	234.03	235.30
7335	NYSE	LLY	Mon, Jul 12, 2021	235.17	238.00	235.15	236.01
7334	NYSE	LLY	Fri, Jul 9, 2021	237.17	238.47	232.75	234.99
7333	NYSE	LLY	Thu, Jul 8, 2021	233.83	237.27	232.10	237.12
7332	NYSE	LLY	Wed, Jul 7, 2021	234.68	236.59	233.46	235.82
7331	NYSE	LLY	Tue, Jul 6, 2021	233.63	235.58	233.23	235.42
7330	NYSE	LLY	Fri, Jul 2, 2021	231.97	234.21	231.33	233.96
7329	NYSE	LLY	Thu, Jul 1, 2021	229.51	231.50	228.66	231.13
7328	NYSE	LLY	Wed, Jun 30, 2021	230.09	230.85	229.06	229.52
7327	NYSE	LLY	Tue, Jun 29, 2021	228.25	231.40	227.85	229.37
7326	NYSE	LLY	Mon, Jun 28, 2021	229.00	229.88	226.88	228.22
7325	NYSE	LLY	Fri, Jun 25, 2021	233.12	233.49	229.39	230.22
7324	NYSE	LLY	Thu, Jun 24, 2021	234.92	239.37	230.42	232.97
7323	NYSE	LLY	Wed, Jun 23, 2021	222.19	222.24	217.00	217.10
7322	NYSE	LLY	Tue, Jun 22, 2021	222.63	223.61	220.51	221.44
7321	NYSE	LLY	Mon, Jun 21, 2021	219.10	223.77	218.08	222.67
7320	NYSE	LLY	Fri, Jun 18, 2021	220.43	221.05	218.32	218.55
7319	NYSE	LLY	Thu, Jun 17, 2021	220.27	223.10	220.27	222.21
7318	NYSE	LLY	Wed, Jun 16, 2021	223.53	224.36	220.20	220.76
7317	NYSE	LLY	Tue, Jun 15, 2021	226.10	226.66	222.87	223.52
7316	NYSE	LLY	Mon, Jun 14, 2021	224.23	226.66	223.02	226.10
7315	NYSE	LLY	Fri, Jun 11, 2021	227.03	229.59	221.56	224.09
7314	NYSE	LLY	Thu, Jun 10, 2021	226.97	235.85	226.25	233.54
7313	NYSE	LLY	Wed, Jun 9, 2021	221.35	226.73	220.26	226.00
7312	NYSE	LLY	Tue, Jun 8, 2021	221.71	222.27	217.37	220.70
7311	NYSE	LLY	Mon, Jun 7, 2021	201.99	233.33	201.83	222.52
7310	NYSE	LLY	Fri, Jun 4, 2021	202.79	204.45	201.29	202.02
7309	NYSE	LLY	Thu, Jun 3, 2021	198.99	203.64	198.61	202.70
7308	NYSE	LLY	Wed, Jun 2, 2021	199.01	200.92	198.25	199.13
7307	NYSE	LLY	Tue, Jun 1, 2021	200.32	200.89	196.68	198.42
7306	NYSE	LLY	Fri, May 28, 2021	199.12	202.28	198.53	199.74
7305	NYSE	LLY	Thu, May 27, 2021	200.65	201.38	195.50	199.20
7304	NYSE	LLY	Wed, May 26, 2021	199.23	202.44	198.25	200.99
7303	NYSE	LLY	Tue, May 25, 2021	201.43	201.85	199.14	199.22
7302	NYSE	LLY	Mon, May 24, 2021	201.00	203.62	200.04	201.02
7301	NYSE	LLY	Fri, May 21, 2021	200.00	201.92	199.47	199.88
7300	NYSE	LLY	Thu, May 20, 2021	197.16	201.08	196.17	199.53
7299	NYSE	LLY	Wed, May 19, 2021	193.61	197.39	193.11	196.51
7298	NYSE	LLY	Tue, May 18, 2021	195.00	196.35	193.58	194.63
7297	NYSE	LLY	Mon, May 17, 2021	196.48	199.61	195.09	195.53
7296	NYSE	LLY	Fri, May 14, 2021	195.71	197.27	194.92	196.21
7295	NYSE	LLY	Thu, May 13, 2021	192.25	196.11	191.75	194.94
7294	NYSE	LLY	Wed, May 12, 2021	194.75	195.65	192.73	192.35
7293	NYSE	LLY	Tue, May 11, 2021	193.39	195.75	193.01	194.75
7292	NYSE	LLY	Mon, May 10, 2021	196.17	196.61	193.50	194.76
7291	NYSE	LLY	Fri, May 7, 2021	194.82	196.27	193.90	195.42
7290	NYSE	LLY	Thu, May 6, 2021	191.55	194.10	189.32	193.89
7289	NYSE	LLY	Wed, May 5, 2021	188.65	193.57	188.15	192.81
7288	NYSE	LLY	Tue, May 4, 2021	187.53	190.08	186.78	188.20
7287	NYSE	LLY	Mon, May 3, 2021	182.99	186.35	182.92	185.92
7286	NYSE	LLY	Fri, Apr 30, 2021	181.84	183.95	181.19	182.77
7285	NYSE	LLY	Thu, Apr 29, 2021	181.06	182.63	180.00	182.20
7284	NYSE	LLY	Wed, Apr 28, 2021	181.45	182.00	178.58	180.55
7283	NYSE	LLY	Tue, Apr 27, 2021	184.00	185.87	180.79	182.21
7282	NYSE	LLY	Mon, Apr 26, 2021	188.57	188.65	186.06	187.22
7281	NYSE	LLY	Fri, Apr 23, 2021	187.03	189.13	187.03	188.72
7280	NYSE	LLY	Thu, Apr 22, 2021	190.00	191.27	186.75	187.05
7279	NYSE	LLY	Wed, Apr 21, 2021	191.56	193.01	189.80	190.95
7278	NYSE	LLY	Tue, Apr 20, 2021	190.41	193.50	190.17	190.61
7277	NYSE	LLY	Mon, Apr 19, 2021	189.24	190.88	188.07	189.64
7276	NYSE	LLY	Fri, Apr 16, 2021	187.38	190.30	186.88	189.25
7275	NYSE	LLY	Thu, Apr 15, 2021	183.79	187.72	183.41	185.92
7274	NYSE	LLY	Wed, Apr 14, 2021	182.59	184.47	182.05	183.00
7273	NYSE	LLY	Tue, Apr 13, 2021	181.18	183.64	181.18	182.53
7272	NYSE	LLY	Mon, Apr 12, 2021	183.43	183.94	180.88	181.82
7271	NYSE	LLY	Fri, Apr 9, 2021	182.53	185.14	182.41	184.49
7270	NYSE	LLY	Thu, Apr 8, 2021	182.95	183.97	182.47	182.61
7269	NYSE	LLY	Wed, Apr 7, 2021	182.90	183.18	181.22	182.32
7268	NYSE	LLY	Tue, Apr 6, 2021	184.69	185.63	182.49	182.80
7267	NYSE	LLY	Mon, Apr 5, 2021	185.59	185.90	183.10	184.89
7266	NYSE	LLY	Thu, Apr 1, 2021	186.82	188.07	184.66	185.24
7265	NYSE	LLY	Wed, Mar 31, 2021	185.57	187.94	185.26	186.82
7264	NYSE	LLY	Tue, Mar 30, 2021	185.53	186.86	184.71	185.50
7263	NYSE	LLY	Mon, Mar 29, 2021	184.66	187.67	183.51	186.34
7262	NYSE	LLY	Fri, Mar 26, 2021	184.05	185.91	182.63	185.31
7261	NYSE	LLY	Thu, Mar 25, 2021	181.00	183.64	180.22	183.09
7260	NYSE	LLY	Wed, Mar 24, 2021	183.70	183.84	179.82	180.17
7259	NYSE	LLY	Tue, Mar 23, 2021	185.35	186.66	183.25	183.68
7258	NYSE	LLY	Mon, Mar 22, 2021	184.05	185.91	183.20	185.84
7257	NYSE	LLY	Fri, Mar 19, 2021	184.70	185.80	183.88	184.29
7256	NYSE	LLY	Thu, Mar 18, 2021	186.02	187.09	183.80	183.93
7255	NYSE	LLY	Wed, Mar 17, 2021	189.73	189.83	186.56	186.73
7254	NYSE	LLY	Tue, Mar 16, 2021	191.54	191.62	187.23	190.90
7253	NYSE	LLY	Mon, Mar 15, 2021	193.01	193.18	188.20	189.16
7252	NYSE	LLY	Fri, Mar 12, 2021	204.89	208.46	202.28	208.08
7251	NYSE	LLY	Thu, Mar 11, 2021	206.51	207.25	204.27	205.21
7250	NYSE	LLY	Wed, Mar 10, 2021	206.89	208.04	204.39	205.45
7249	NYSE	LLY	Tue, Mar 9, 2021	208.34	212.16	206.06	206.11
7248	NYSE	LLY	Mon, Mar 8, 2021	207.00	210.89	206.32	207.03
7247	NYSE	LLY	Fri, Mar 5, 2021	201.02	207.67	200.88	206.92
7246	NYSE	LLY	Thu, Mar 4, 2021	203.79	204.74	198.61	200.54
7245	NYSE	LLY	Wed, Mar 3, 2021	203.37	204.31	199.71	202.00
7244	NYSE	LLY	Tue, Mar 2, 2021	208.89	209.95	204.10	204.14
7243	NYSE	LLY	Mon, Mar 1, 2021	205.78	208.24	204.78	206.47
7242	NYSE	LLY	Fri, Feb 26, 2021	206.70	206.99	202.06	204.89
7241	NYSE	LLY	Thu, Feb 25, 2021	203.57	205.55	201.75	203.82
7240	NYSE	LLY	Wed, Feb 24, 2021	201.67	206.46	201.63	204.52
7239	NYSE	LLY	Tue, Feb 23, 2021	200.31	204.31	198.68	202.48
7238	NYSE	LLY	Mon, Feb 22, 2021	199.18	201.61	197.96	200.68
7237	NYSE	LLY	Fri, Feb 19, 2021	201.13	202.88	200.33	200.92
7236	NYSE	LLY	Thu, Feb 18, 2021	205.30	205.42	200.95	201.12
7235	NYSE	LLY	Wed, Feb 17, 2021	205.01	206.69	204.27	206.46
7234	NYSE	LLY	Tue, Feb 16, 2021	205.98	207.49	203.61	205.76
7233	NYSE	LLY	Fri, Feb 12, 2021	201.65	208.22	201.15	207.29
7232	NYSE	LLY	Thu, Feb 11, 2021	202.87	204.18	201.62	202.58
7231	NYSE	LLY	Wed, Feb 10, 2021	204.47	205.55	201.64	203.54
7230	NYSE	LLY	Tue, Feb 9, 2021	203.75	204.95	200.32	201.71
7229	NYSE	LLY	Mon, Feb 8, 2021	202.38	206.43	201.91	205.77
7228	NYSE	LLY	Fri, Feb 5, 2021	201.62	202.92	200.85	201.77
7227	NYSE	LLY	Thu, Feb 4, 2021	196.81	201.88	195.64	201.62
7226	NYSE	LLY	Wed, Feb 3, 2021	197.81	200.59	196.89	196.96
7225	NYSE	LLY	Tue, Feb 2, 2021	204.38	205.90	197.35	197.56
7224	NYSE	LLY	Mon, Feb 1, 2021	209.46	209.89	203.10	203.14
7223	NYSE	LLY	Fri, Jan 29, 2021	211.96	218.00	204.46	207.97
7222	NYSE	LLY	Thu, Jan 28, 2021	208.00	211.84	207.57	210.12
7221	NYSE	LLY	Wed, Jan 27, 2021	211.07	212.02	205.10	207.57
7220	NYSE	LLY	Tue, Jan 26, 2021	212.55	213.23	210.60	212.72
7219	NYSE	LLY	Mon, Jan 25, 2021	208.24	212.53	208.09	212.35
7218	NYSE	LLY	Fri, Jan 22, 2021	202.04	206.54	200.56	206.14
7217	NYSE	LLY	Thu, Jan 21, 2021	203.70	204.72	198.01	202.35
7216	NYSE	LLY	Wed, Jan 20, 2021	198.77	201.77	198.68	201.26
7215	NYSE	LLY	Tue, Jan 19, 2021	196.00	199.52	194.07	198.48
7214	NYSE	LLY	Fri, Jan 15, 2021	186.80	191.78	186.80	190.77
7213	NYSE	LLY	Thu, Jan 14, 2021	185.27	188.96	184.58	186.69
7212	NYSE	LLY	Wed, Jan 13, 2021	179.83	187.62	179.34	185.50
7211	NYSE	LLY	Tue, Jan 12, 2021	182.79	184.24	177.44	178.80
7210	NYSE	LLY	Mon, Jan 11, 2021	185.00	189.30	182.02	185.94
7209	NYSE	LLY	Fri, Jan 8, 2021	166.22	166.86	164.64	166.41
7208	NYSE	LLY	Thu, Jan 7, 2021	164.18	167.12	161.78	165.83
7207	NYSE	LLY	Wed, Jan 6, 2021	162.98	167.28	162.97	164.32
7206	NYSE	LLY	Tue, Jan 5, 2021	165.19	166.66	163.20	166.32
7205	NYSE	LLY	Mon, Jan 4, 2021	169.02	169.48	163.11	165.50
7204	NYSE	LLY	Thu, Dec 31, 2020	167.07	169.14	166.29	168.84
7203	NYSE	LLY	Wed, Dec 30, 2020	167.44	168.39	166.68	167.01
7202	NYSE	LLY	Tue, Dec 29, 2020	166.63	167.75	165.91	166.58
7201	NYSE	LLY	Mon, Dec 28, 2020	167.21	167.60	165.21	166.50
7200	NYSE	LLY	Thu, Dec 24, 2020	165.85	167.94	165.85	166.66
7199	NYSE	LLY	Wed, Dec 23, 2020	167.45	168.00	165.47	165.48
7198	NYSE	LLY	Tue, Dec 22, 2020	167.71	168.39	165.87	166.72
7197	NYSE	LLY	Mon, Dec 21, 2020	168.88	169.00	165.80	168.78
7196	NYSE	LLY	Fri, Dec 18, 2020	172.52	172.89	169.00	171.40
7195	NYSE	LLY	Thu, Dec 17, 2020	171.73	173.90	171.10	172.63
7194	NYSE	LLY	Wed, Dec 16, 2020	169.69	173.19	166.75	172.05
7193	NYSE	LLY	Tue, Dec 15, 2020	159.43	168.23	158.05	167.43
7192	NYSE	LLY	Mon, Dec 14, 2020	160.69	162.29	157.83	157.91
7191	NYSE	LLY	Fri, Dec 11, 2020	159.72	161.18	159.06	160.04
7190	NYSE	LLY	Thu, Dec 10, 2020	159.87	162.00	158.18	161.00
7189	NYSE	LLY	Wed, Dec 9, 2020	154.59	158.94	153.68	158.00
7188	NYSE	LLY	Tue, Dec 8, 2020	146.98	150.14	146.91	149.30
7187	NYSE	LLY	Mon, Dec 7, 2020	147.30	148.33	146.48	147.42
7186	NYSE	LLY	Fri, Dec 4, 2020	144.07	148.72	144.00	148.45
7185	NYSE	LLY	Thu, Dec 3, 2020	145.70	146.50	143.13	144.11
7184	NYSE	LLY	Wed, Dec 2, 2020	145.36	147.09	144.38	145.16
7183	NYSE	LLY	Tue, Dec 1, 2020	146.69	148.06	145.26	145.56
7182	NYSE	LLY	Mon, Nov 30, 2020	146.34	148.17	144.90	145.65
7181	NYSE	LLY	Fri, Nov 27, 2020	145.65	147.92	145.36	147.44
7180	NYSE	LLY	Wed, Nov 25, 2020	144.90	145.34	142.61	144.75
7179	NYSE	LLY	Tue, Nov 24, 2020	143.39	145.64	143.11	144.90
7178	NYSE	LLY	Mon, Nov 23, 2020	145.54	145.62	141.16	143.38
7177	NYSE	LLY	Fri, Nov 20, 2020	142.84	147.09	142.84	145.49
7176	NYSE	LLY	Thu, Nov 19, 2020	140.25	143.89	138.92	143.41
7175	NYSE	LLY	Wed, Nov 18, 2020	141.90	142.42	140.13	140.17
7174	NYSE	LLY	Tue, Nov 17, 2020	139.57	141.96	138.61	141.20
7173	NYSE	LLY	Mon, Nov 16, 2020	143.06	144.30	140.00	140.59
7172	NYSE	LLY	Fri, Nov 13, 2020	142.43	143.21	141.32	142.38
7171	NYSE	LLY	Thu, Nov 12, 2020	142.93	143.46	139.86	141.03
7170	NYSE	LLY	Wed, Nov 11, 2020	147.76	147.76	143.37	144.02
7169	NYSE	LLY	Tue, Nov 10, 2020	147.60	149.20	143.79	146.56
7168	NYSE	LLY	Mon, Nov 9, 2020	142.54	144.75	140.60	142.33
7167	NYSE	LLY	Fri, Nov 6, 2020	145.05	147.39	139.10	142.74
7166	NYSE	LLY	Thu, Nov 5, 2020	147.68	148.81	144.70	145.52
7165	NYSE	LLY	Wed, Nov 4, 2020	134.91	151.98	134.91	148.59
7164	NYSE	LLY	Tue, Nov 3, 2020	133.64	134.07	130.70	130.98
7163	NYSE	LLY	Mon, Nov 2, 2020	132.54	133.95	129.99	131.63
7162	NYSE	LLY	Fri, Oct 30, 2020	131.76	133.11	129.21	130.46
7161	NYSE	LLY	Thu, Oct 29, 2020	132.00	133.13	130.38	132.55
7160	NYSE	LLY	Wed, Oct 28, 2020	130.46	134.10	130.31	131.31
7159	NYSE	LLY	Tue, Oct 27, 2020	133.02	136.08	131.87	131.90
7158	NYSE	LLY	Mon, Oct 26, 2020	141.90	142.29	140.05	141.70
7157	NYSE	LLY	Fri, Oct 23, 2020	142.24	144.70	141.72	142.38
7156	NYSE	LLY	Thu, Oct 22, 2020	141.53	142.27	140.80	141.65
7155	NYSE	LLY	Wed, Oct 21, 2020	142.29	143.33	141.21	141.31
7154	NYSE	LLY	Tue, Oct 20, 2020	143.36	144.12	142.11	143.59
7153	NYSE	LLY	Mon, Oct 19, 2020	147.00	147.41	142.21	142.80
7152	NYSE	LLY	Fri, Oct 16, 2020	147.11	148.38	146.00	146.12
7151	NYSE	LLY	Thu, Oct 15, 2020	146.51	146.91	145.38	146.78
7150	NYSE	LLY	Wed, Oct 14, 2020	150.38	150.60	147.71	148.46
7149	NYSE	LLY	Tue, Oct 13, 2020	153.00	154.33	148.55	150.08
7148	NYSE	LLY	Mon, Oct 12, 2020	156.83	157.15	154.42	154.49
7147	NYSE	LLY	Fri, Oct 9, 2020	154.09	157.15	154.07	156.88
7146	NYSE	LLY	Thu, Oct 8, 2020	152.40	153.94	150.50	153.50
7145	NYSE	LLY	Wed, Oct 7, 2020	148.52	149.89	146.85	148.96
7144	NYSE	LLY	Tue, Oct 6, 2020	146.93	147.83	143.93	144.13
7143	NYSE	LLY	Mon, Oct 5, 2020	145.07	147.47	144.18	146.63
7142	NYSE	LLY	Fri, Oct 2, 2020	143.67	146.94	143.27	145.21
7141	NYSE	LLY	Thu, Oct 1, 2020	148.33	148.71	144.06	144.29
7140	NYSE	LLY	Wed, Sep 30, 2020	146.40	148.45	145.06	148.02
7139	NYSE	LLY	Tue, Sep 29, 2020	147.98	148.44	145.93	146.26
7138	NYSE	LLY	Mon, Sep 28, 2020	151.00	151.58	147.90	148.10
7137	NYSE	LLY	Fri, Sep 25, 2020	148.39	150.40	147.85	150.26
7136	NYSE	LLY	Thu, Sep 24, 2020	149.26	149.66	147.37	148.81
7135	NYSE	LLY	Wed, Sep 23, 2020	150.05	151.59	148.70	149.81
7134	NYSE	LLY	Tue, Sep 22, 2020	150.91	151.57	149.15	149.86
7133	NYSE	LLY	Mon, Sep 21, 2020	153.17	153.66	149.06	151.18
7132	NYSE	LLY	Fri, Sep 18, 2020	152.04	154.50	152.04	154.17
7131	NYSE	LLY	Thu, Sep 17, 2020	150.13	152.68	149.46	152.47
7130	NYSE	LLY	Wed, Sep 16, 2020	151.72	152.68	150.79	150.96
7129	NYSE	LLY	Tue, Sep 15, 2020	149.96	151.87	149.42	150.08
7128	NYSE	LLY	Mon, Sep 14, 2020	149.09	150.51	147.47	149.00
7127	NYSE	LLY	Fri, Sep 11, 2020	147.56	149.19	146.88	148.09
7126	NYSE	LLY	Thu, Sep 10, 2020	149.88	150.60	145.72	146.22
7125	NYSE	LLY	Wed, Sep 9, 2020	150.62	154.12	150.31	151.97
7124	NYSE	LLY	Tue, Sep 8, 2020	150.95	151.31	148.50	149.31
7123	NYSE	LLY	Fri, Sep 4, 2020	148.77	152.58	147.95	150.91
7122	NYSE	LLY	Thu, Sep 3, 2020	152.19	153.37	147.46	149.02
7121	NYSE	LLY	Wed, Sep 2, 2020	146.79	150.00	146.51	149.55
7120	NYSE	LLY	Tue, Sep 1, 2020	148.61	149.20	146.65	147.30
7119	NYSE	LLY	Mon, Aug 31, 2020	147.35	148.80	147.03	148.39
7118	NYSE	LLY	Fri, Aug 28, 2020	148.84	149.15	146.98	147.34
7117	NYSE	LLY	Thu, Aug 27, 2020	150.58	150.94	148.94	148.97
7116	NYSE	LLY	Wed, Aug 26, 2020	149.19	149.46	147.41	149.26
7115	NYSE	LLY	Tue, Aug 25, 2020	150.36	151.31	149.31	149.68
7114	NYSE	LLY	Mon, Aug 24, 2020	150.05	150.40	148.25	149.52
7113	NYSE	LLY	Fri, Aug 21, 2020	151.34	151.35	147.95	149.26
7112	NYSE	LLY	Thu, Aug 20, 2020	152.55	152.85	150.85	151.34
7111	NYSE	LLY	Wed, Aug 19, 2020	153.81	154.41	152.01	152.29
7110	NYSE	LLY	Tue, Aug 18, 2020	152.15	153.15	151.15	153.11
7109	NYSE	LLY	Mon, Aug 17, 2020	150.92	152.70	150.36	151.53
7108	NYSE	LLY	Fri, Aug 14, 2020	149.80	151.69	149.15	150.09
7107	NYSE	LLY	Thu, Aug 13, 2020	150.82	151.69	149.79	150.46
7106	NYSE	LLY	Wed, Aug 12, 2020	150.79	153.17	150.60	151.81
7105	NYSE	LLY	Tue, Aug 11, 2020	153.14	153.14	150.20	150.63
7104	NYSE	LLY	Mon, Aug 10, 2020	152.93	153.49	151.53	153.00
7103	NYSE	LLY	Fri, Aug 7, 2020	152.96	153.50	151.58	152.93
7102	NYSE	LLY	Thu, Aug 6, 2020	153.85	155.50	151.00	152.88
7101	NYSE	LLY	Wed, Aug 5, 2020	157.31	157.49	153.30	154.34
7100	NYSE	LLY	Tue, Aug 4, 2020	153.38	156.00	153.09	154.85
7099	NYSE	LLY	Mon, Aug 3, 2020	152.80	153.85	151.22	152.84
7098	NYSE	LLY	Fri, Jul 31, 2020	153.13	153.34	148.74	150.29
7097	NYSE	LLY	Thu, Jul 30, 2020	158.45	158.50	150.45	153.00
7096	NYSE	LLY	Wed, Jul 29, 2020	162.53	163.03	161.10	161.75
7095	NYSE	LLY	Tue, Jul 28, 2020	161.67	165.41	161.35	162.65
7094	NYSE	LLY	Mon, Jul 27, 2020	159.60	161.74	158.59	160.50
7093	NYSE	LLY	Fri, Jul 24, 2020	161.47	161.47	158.45	159.54
7092	NYSE	LLY	Thu, Jul 23, 2020	165.26	165.46	160.79	161.52
7091	NYSE	LLY	Wed, Jul 22, 2020	165.54	165.85	162.33	164.84
7090	NYSE	LLY	Tue, Jul 21, 2020	166.87	167.23	164.76	165.30
7089	NYSE	LLY	Mon, Jul 20, 2020	166.49	167.71	165.73	167.04
7088	NYSE	LLY	Fri, Jul 17, 2020	166.04	167.26	165.11	165.96
7087	NYSE	LLY	Thu, Jul 16, 2020	164.95	165.44	162.60	165.00
7086	NYSE	LLY	Wed, Jul 15, 2020	165.19	166.48	163.90	165.45
7085	NYSE	LLY	Tue, Jul 14, 2020	162.88	164.77	161.53	163.88
7084	NYSE	LLY	Mon, Jul 13, 2020	164.61	167.00	161.04	162.08
7083	NYSE	LLY	Fri, Jul 10, 2020	166.14	166.14	162.74	163.36
7082	NYSE	LLY	Thu, Jul 9, 2020	169.88	170.75	163.71	166.45
7081	NYSE	LLY	Wed, Jul 8, 2020	166.84	169.82	166.84	169.13
7080	NYSE	LLY	Tue, Jul 7, 2020	166.12	168.38	165.27	166.75
7079	NYSE	LLY	Mon, Jul 6, 2020	164.46	168.92	164.01	166.89
7078	NYSE	LLY	Thu, Jul 2, 2020	164.07	164.77	162.37	163.87
7077	NYSE	LLY	Wed, Jul 1, 2020	164.32	165.47	162.52	163.30
7076	NYSE	LLY	Tue, Jun 30, 2020	163.11	165.17	162.30	164.18
7075	NYSE	LLY	Mon, Jun 29, 2020	163.85	164.21	161.03	162.72
7074	NYSE	LLY	Fri, Jun 26, 2020	162.33	163.79	160.18	162.83
7073	NYSE	LLY	Thu, Jun 25, 2020	157.64	163.39	156.71	162.86
7072	NYSE	LLY	Wed, Jun 24, 2020	158.55	159.79	156.33	157.03
7071	NYSE	LLY	Tue, Jun 23, 2020	160.89	162.87	158.95	159.34
7070	NYSE	LLY	Mon, Jun 22, 2020	159.18	161.48	158.92	160.45
7069	NYSE	LLY	Fri, Jun 19, 2020	162.23	162.48	158.26	159.94
7068	NYSE	LLY	Thu, Jun 18, 2020	159.20	162.97	158.20	161.07
7067	NYSE	LLY	Wed, Jun 17, 2020	164.23	164.36	159.40	159.97
7066	NYSE	LLY	Tue, Jun 16, 2020	156.32	167.43	155.00	163.71
7065	NYSE	LLY	Mon, Jun 15, 2020	142.00	142.90	139.68	141.52
7064	NYSE	LLY	Fri, Jun 12, 2020	145.54	146.38	141.47	143.54
7063	NYSE	LLY	Thu, Jun 11, 2020	151.85	152.24	143.05	144.08
7062	NYSE	LLY	Wed, Jun 10, 2020	149.96	152.40	149.84	151.00
7061	NYSE	LLY	Tue, Jun 9, 2020	149.75	151.75	149.11	149.13
7060	NYSE	LLY	Mon, Jun 8, 2020	146.75	149.25	146.52	149.21
7059	NYSE	LLY	Fri, Jun 5, 2020	149.70	151.76	148.34	149.21
7058	NYSE	LLY	Thu, Jun 4, 2020	152.21	153.54	149.71	150.71
7057	NYSE	LLY	Wed, Jun 3, 2020	153.34	154.39	150.85	152.53
7056	NYSE	LLY	Tue, Jun 2, 2020	152.08	154.08	151.04	153.86
7055	NYSE	LLY	Mon, Jun 1, 2020	154.47	154.99	150.89	152.45
7054	NYSE	LLY	Fri, May 29, 2020	151.66	153.64	149.94	152.95
7053	NYSE	LLY	Thu, May 28, 2020	147.43	152.10	146.51	150.65
7052	NYSE	LLY	Wed, May 27, 2020	148.17	148.17	143.62	145.70
7051	NYSE	LLY	Tue, May 26, 2020	151.11	151.76	147.16	147.96
7050	NYSE	LLY	Fri, May 22, 2020	152.22	152.56	150.17	151.16
7049	NYSE	LLY	Thu, May 21, 2020	153.15	153.15	149.72	152.28
7048	NYSE	LLY	Wed, May 20, 2020	155.27	157.43	151.61	153.13
7047	NYSE	LLY	Tue, May 19, 2020	156.85	159.13	155.28	156.70
7046	NYSE	LLY	Mon, May 18, 2020	161.34	162.37	157.11	157.96
7045	NYSE	LLY	Fri, May 15, 2020	158.63	159.51	156.03	159.23
7044	NYSE	LLY	Thu, May 14, 2020	155.94	158.95	153.81	158.38
7043	NYSE	LLY	Wed, May 13, 2020	157.03	159.35	156.04	157.19
7042	NYSE	LLY	Tue, May 12, 2020	159.87	161.40	157.59	157.72
7041	NYSE	LLY	Mon, May 11, 2020	153.47	159.47	153.08	158.55
7040	NYSE	LLY	Fri, May 8, 2020	154.20	154.42	152.55	153.51
7039	NYSE	LLY	Thu, May 7, 2020	157.50	157.69	152.72	152.97
7038	NYSE	LLY	Wed, May 6, 2020	158.46	158.94	156.35	156.68
7037	NYSE	LLY	Tue, May 5, 2020	153.80	159.22	152.75	157.89
7036	NYSE	LLY	Mon, May 4, 2020	154.65	156.00	151.26	153.28
7035	NYSE	LLY	Fri, May 1, 2020	153.72	154.61	151.57	153.63
7034	NYSE	LLY	Thu, Apr 30, 2020	155.20	156.98	153.28	154.64
7033	NYSE	LLY	Wed, Apr 29, 2020	157.76	158.03	154.67	155.16
7032	NYSE	LLY	Tue, Apr 28, 2020	160.94	161.98	156.59	157.30
7031	NYSE	LLY	Mon, Apr 27, 2020	164.00	164.50	160.72	161.29
7030	NYSE	LLY	Fri, Apr 24, 2020	162.00	164.90	160.61	162.93
7029	NYSE	LLY	Thu, Apr 23, 2020	157.18	162.56	154.00	159.93
7028	NYSE	LLY	Wed, Apr 22, 2020	154.61	157.28	153.57	156.71
7027	NYSE	LLY	Tue, Apr 21, 2020	155.41	155.80	151.41	152.67
7026	NYSE	LLY	Mon, Apr 20, 2020	156.63	160.20	155.61	157.79
7025	NYSE	LLY	Fri, Apr 17, 2020	155.42	157.67	153.03	157.29
7024	NYSE	LLY	Thu, Apr 16, 2020	152.89	155.59	152.00	154.73
7023	NYSE	LLY	Wed, Apr 15, 2020	148.94	153.40	148.51	151.18
7022	NYSE	LLY	Tue, Apr 14, 2020	147.28	151.55	144.05	151.11
7021	NYSE	LLY	Mon, Apr 13, 2020	144.97	146.59	142.88	144.42
7020	NYSE	LLY	Thu, Apr 9, 2020	144.51	146.40	143.55	145.73
7019	NYSE	LLY	Wed, Apr 8, 2020	142.05	147.25	140.50	146.22
7018	NYSE	LLY	Tue, Apr 7, 2020	143.13	144.80	140.05	141.88
7017	NYSE	LLY	Mon, Apr 6, 2020	142.27	143.50	140.30	141.61
7016	NYSE	LLY	Fri, Apr 3, 2020	140.92	144.60	138.46	139.66
7015	NYSE	LLY	Thu, Apr 2, 2020	135.35	142.80	133.03	142.18
7014	NYSE	LLY	Wed, Apr 1, 2020	134.00	137.19	132.98	136.42
7013	NYSE	LLY	Tue, Mar 31, 2020	136.96	142.02	134.52	138.72
7012	NYSE	LLY	Mon, Mar 30, 2020	133.87	141.77	133.51	138.44
7011	NYSE	LLY	Fri, Mar 27, 2020	130.65	137.61	130.20	134.11
7010	NYSE	LLY	Thu, Mar 26, 2020	123.29	135.74	121.94	134.35
7009	NYSE	LLY	Wed, Mar 25, 2020	120.12	126.14	119.21	121.94
7008	NYSE	LLY	Tue, Mar 24, 2020	123.24	124.60	117.41	122.89
7007	NYSE	LLY	Mon, Mar 23, 2020	120.95	126.88	117.06	119.05
7006	NYSE	LLY	Fri, Mar 20, 2020	132.16	132.25	120.23	122.40
7005	NYSE	LLY	Thu, Mar 19, 2020	142.49	142.98	131.12	133.09
7004	NYSE	LLY	Wed, Mar 18, 2020	136.34	144.00	134.08	143.09
7003	NYSE	LLY	Tue, Mar 17, 2020	133.21	143.59	131.10	143.20
7002	NYSE	LLY	Mon, Mar 16, 2020	131.00	138.68	128.25	129.38
7001	NYSE	LLY	Fri, Mar 13, 2020	132.95	139.37	128.51	139.37
7000	NYSE	LLY	Thu, Mar 12, 2020	130.79	136.50	125.93	126.02
6999	NYSE	LLY	Wed, Mar 11, 2020	139.46	141.84	137.39	140.02
6998	NYSE	LLY	Tue, Mar 10, 2020	139.23	141.93	134.72	141.19
6997	NYSE	LLY	Mon, Mar 9, 2020	134.02	140.93	133.31	135.72
6996	NYSE	LLY	Fri, Mar 6, 2020	136.12	142.36	135.55	141.46
6995	NYSE	LLY	Thu, Mar 5, 2020	138.38	141.91	137.53	140.15
6994	NYSE	LLY	Wed, Mar 4, 2020	133.03	140.86	133.00	140.38
6993	NYSE	LLY	Tue, Mar 3, 2020	133.28	135.65	128.69	130.31
6992	NYSE	LLY	Mon, Mar 2, 2020	127.74	133.00	126.21	132.84
6991	NYSE	LLY	Fri, Feb 28, 2020	126.38	126.80	121.51	126.13
6990	NYSE	LLY	Thu, Feb 27, 2020	133.33	134.67	129.05	129.19
6989	NYSE	LLY	Wed, Feb 26, 2020	136.03	137.02	133.31	133.53
6988	NYSE	LLY	Tue, Feb 25, 2020	138.94	139.23	134.62	135.41
6987	NYSE	LLY	Mon, Feb 24, 2020	139.28	141.59	137.87	138.15
6986	NYSE	LLY	Fri, Feb 21, 2020	141.34	142.65	140.33	142.04
6985	NYSE	LLY	Thu, Feb 20, 2020	141.63	142.81	141.20	142.00
6984	NYSE	LLY	Wed, Feb 19, 2020	141.62	141.84	140.36	140.83
6983	NYSE	LLY	Tue, Feb 18, 2020	141.02	141.96	140.53	141.01
6982	NYSE	LLY	Fri, Feb 14, 2020	142.25	142.32	140.57	141.12
6981	NYSE	LLY	Thu, Feb 13, 2020	142.86	143.74	141.79	141.80
6980	NYSE	LLY	Wed, Feb 12, 2020	144.81	144.90	143.49	142.77
6979	NYSE	LLY	Tue, Feb 11, 2020	145.73	145.86	143.18	144.25
6978	NYSE	LLY	Mon, Feb 10, 2020	141.50	145.55	141.12	145.51
6977	NYSE	LLY	Fri, Feb 7, 2020	147.22	147.22	145.38	146.41
6976	NYSE	LLY	Thu, Feb 6, 2020	147.74	147.87	146.81	147.30
6975	NYSE	LLY	Wed, Feb 5, 2020	144.78	147.36	144.53	147.35
6974	NYSE	LLY	Tue, Feb 4, 2020	142.30	144.07	141.78	143.44
6973	NYSE	LLY	Mon, Feb 3, 2020	140.53	141.57	139.68	141.00
6972	NYSE	LLY	Fri, Jan 31, 2020	142.85	142.85	139.47	139.64
6971	NYSE	LLY	Thu, Jan 30, 2020	138.18	143.72	138.10	142.67
6970	NYSE	LLY	Wed, Jan 29, 2020	139.51	141.14	138.97	139.92
6969	NYSE	LLY	Tue, Jan 28, 2020	138.69	139.88	138.23	139.26
6968	NYSE	LLY	Mon, Jan 27, 2020	137.34	139.10	137.34	138.31
6967	NYSE	LLY	Fri, Jan 24, 2020	141.85	141.99	138.70	139.07
6966	NYSE	LLY	Thu, Jan 23, 2020	141.25	141.74	139.88	141.21
6965	NYSE	LLY	Wed, Jan 22, 2020	141.25	142.25	140.69	141.56
6964	NYSE	LLY	Tue, Jan 21, 2020	139.50	141.57	138.43	140.91
6963	NYSE	LLY	Fri, Jan 17, 2020	140.88	141.74	139.36	139.58
6962	NYSE	LLY	Thu, Jan 16, 2020	141.83	141.97	139.85	141.43
6961	NYSE	LLY	Wed, Jan 15, 2020	140.58	141.69	140.01	141.11
6960	NYSE	LLY	Tue, Jan 14, 2020	138.99	140.90	138.12	140.65
6959	NYSE	LLY	Mon, Jan 13, 2020	138.20	139.99	137.89	138.94
6958	NYSE	LLY	Fri, Jan 10, 2020	135.78	138.27	135.53	138.00
6957	NYSE	LLY	Thu, Jan 9, 2020	134.55	136.36	134.01	135.92
6956	NYSE	LLY	Wed, Jan 8, 2020	132.46	134.21	132.01	133.71
6955	NYSE	LLY	Tue, Jan 7, 2020	131.70	132.93	131.70	132.51
6954	NYSE	LLY	Mon, Jan 6, 2020	131.42	132.56	130.94	132.26
6953	NYSE	LLY	Fri, Jan 3, 2020	130.30	132.47	130.23	131.77
6952	NYSE	LLY	Thu, Jan 2, 2020	131.77	132.26	130.73	132.21
6951	NYSE	LLY	Tue, Dec 31, 2019	131.18	131.52	130.50	131.43
6950	NYSE	LLY	Mon, Dec 30, 2019	131.52	131.93	130.87	131.30
6949	NYSE	LLY	Fri, Dec 27, 2019	131.57	131.77	130.84	131.52
6948	NYSE	LLY	Thu, Dec 26, 2019	131.00	131.70	130.66	131.14
6947	NYSE	LLY	Tue, Dec 24, 2019	131.07	131.21	130.13	131.11
6946	NYSE	LLY	Mon, Dec 23, 2019	132.39	132.58	131.03	131.15
6945	NYSE	LLY	Fri, Dec 20, 2019	132.49	137.00	131.24	132.43
6944	NYSE	LLY	Thu, Dec 19, 2019	129.08	130.99	128.34	130.85
6943	NYSE	LLY	Wed, Dec 18, 2019	127.88	129.98	127.69	129.48
6942	NYSE	LLY	Tue, Dec 17, 2019	124.00	127.03	123.31	125.33
6941	NYSE	LLY	Mon, Dec 16, 2019	123.07	124.26	122.06	122.85
6940	NYSE	LLY	Fri, Dec 13, 2019	121.98	122.19	120.72	121.53
6939	NYSE	LLY	Thu, Dec 12, 2019	120.56	121.93	120.56	121.70
6938	NYSE	LLY	Wed, Dec 11, 2019	120.56	121.20	119.98	120.78
6937	NYSE	LLY	Tue, Dec 10, 2019	120.56	121.15	120.11	120.65
6936	NYSE	LLY	Mon, Dec 9, 2019	119.53	120.84	118.94	120.24
6935	NYSE	LLY	Fri, Dec 6, 2019	119.97	120.71	119.58	119.64
6934	NYSE	LLY	Thu, Dec 5, 2019	118.40	119.92	117.54	119.77
6933	NYSE	LLY	Wed, Dec 4, 2019	118.28	118.84	117.57	118.67
6932	NYSE	LLY	Tue, Dec 3, 2019	116.40	117.92	115.92	117.61
6931	NYSE	LLY	Mon, Dec 2, 2019	117.52	118.25	116.10	116.74
6930	NYSE	LLY	Fri, Nov 29, 2019	117.23	118.04	117.17	117.35
6929	NYSE	LLY	Wed, Nov 27, 2019	117.73	117.90	116.62	117.44
6928	NYSE	LLY	Tue, Nov 26, 2019	117.47	118.11	117.00	117.09
6927	NYSE	LLY	Mon, Nov 25, 2019	116.60	118.46	116.60	117.47
6926	NYSE	LLY	Fri, Nov 22, 2019	115.09	116.68	114.71	116.20
6925	NYSE	LLY	Thu, Nov 21, 2019	114.70	115.52	113.29	114.75
6924	NYSE	LLY	Wed, Nov 20, 2019	114.96	115.92	114.05	114.61
6923	NYSE	LLY	Tue, Nov 19, 2019	114.03	116.12	113.75	115.10
6922	NYSE	LLY	Mon, Nov 18, 2019	113.02	114.13	112.86	114.07
6921	NYSE	LLY	Fri, Nov 15, 2019	111.33	113.82	111.33	113.19
6920	NYSE	LLY	Thu, Nov 14, 2019	112.19	112.36	111.00	111.39
6919	NYSE	LLY	Wed, Nov 13, 2019	112.87	113.53	112.25	112.15
6918	NYSE	LLY	Tue, Nov 12, 2019	112.77	114.04	112.45	113.17
6917	NYSE	LLY	Mon, Nov 11, 2019	113.46	114.21	112.22	112.80
6916	NYSE	LLY	Fri, Nov 8, 2019	112.65	113.57	112.10	113.53
6915	NYSE	LLY	Thu, Nov 7, 2019	114.23	114.63	112.03	112.77
6914	NYSE	LLY	Wed, Nov 6, 2019	111.57	114.29	111.51	113.82
6913	NYSE	LLY	Tue, Nov 5, 2019	112.95	113.08	110.51	111.25
6912	NYSE	LLY	Mon, Nov 4, 2019	113.24	114.33	112.87	113.11
6911	NYSE	LLY	Fri, Nov 1, 2019	114.07	114.51	112.31	112.51
6910	NYSE	LLY	Thu, Oct 31, 2019	112.36	114.67	112.00	113.95
6909	NYSE	LLY	Wed, Oct 30, 2019	111.37	113.21	111.26	112.72
6908	NYSE	LLY	Tue, Oct 29, 2019	112.50	112.81	111.50	111.67
6907	NYSE	LLY	Mon, Oct 28, 2019	110.62	113.19	110.62	112.99
6906	NYSE	LLY	Fri, Oct 25, 2019	108.08	110.59	107.54	110.20
6905	NYSE	LLY	Thu, Oct 24, 2019	107.50	108.21	106.25	107.84
6904	NYSE	LLY	Wed, Oct 23, 2019	106.00	107.75	101.36	107.40
6903	NYSE	LLY	Tue, Oct 22, 2019	109.98	111.46	108.89	109.84
6902	NYSE	LLY	Mon, Oct 21, 2019	108.87	109.00	107.77	107.91
6901	NYSE	LLY	Fri, Oct 18, 2019	108.31	108.94	107.90	108.64
6900	NYSE	LLY	Thu, Oct 17, 2019	109.22	109.46	108.26	108.46
6899	NYSE	LLY	Wed, Oct 16, 2019	109.18	109.48	107.79	107.95
6898	NYSE	LLY	Tue, Oct 15, 2019	108.35	110.10	108.22	109.70
6897	NYSE	LLY	Mon, Oct 14, 2019	108.52	109.13	107.88	107.90
6896	NYSE	LLY	Fri, Oct 11, 2019	107.75	109.14	107.59	108.36
6895	NYSE	LLY	Thu, Oct 10, 2019	107.03	107.49	106.58	106.92
6894	NYSE	LLY	Wed, Oct 9, 2019	107.56	108.15	106.88	107.30
6893	NYSE	LLY	Tue, Oct 8, 2019	106.89	108.33	105.95	107.19
6892	NYSE	LLY	Mon, Oct 7, 2019	108.31	108.65	107.57	107.83
6891	NYSE	LLY	Fri, Oct 4, 2019	107.49	108.26	107.00	108.20
6890	NYSE	LLY	Thu, Oct 3, 2019	107.09	108.10	106.21	107.29
6889	NYSE	LLY	Wed, Oct 2, 2019	110.33	110.64	106.66	107.00
6888	NYSE	LLY	Tue, Oct 1, 2019	111.94	112.45	110.41	110.96
6887	NYSE	LLY	Mon, Sep 30, 2019	112.40	113.45	111.69	111.83
6886	NYSE	LLY	Fri, Sep 27, 2019	112.35	113.37	111.38	112.37
6885	NYSE	LLY	Thu, Sep 26, 2019	112.04	112.66	110.69	111.82
6884	NYSE	LLY	Wed, Sep 25, 2019	112.88	113.85	111.31	111.39
6883	NYSE	LLY	Tue, Sep 24, 2019	114.36	114.55	111.94	113.25
6882	NYSE	LLY	Mon, Sep 23, 2019	116.00	116.54	113.97	114.18
6881	NYSE	LLY	Fri, Sep 20, 2019	115.93	117.23	114.47	116.16
6880	NYSE	LLY	Thu, Sep 19, 2019	112.86	115.11	112.39	114.35
6879	NYSE	LLY	Wed, Sep 18, 2019	111.44	112.91	111.17	112.72
6878	NYSE	LLY	Tue, Sep 17, 2019	110.33	111.19	109.63	111.12
6877	NYSE	LLY	Mon, Sep 16, 2019	110.42	110.53	109.21	110.13
6876	NYSE	LLY	Fri, Sep 13, 2019	111.74	112.15	110.24	110.89
6875	NYSE	LLY	Thu, Sep 12, 2019	111.92	112.42	111.12	111.47
6874	NYSE	LLY	Wed, Sep 11, 2019	111.78	112.00	110.29	111.69
6873	NYSE	LLY	Tue, Sep 10, 2019	108.37	111.13	106.40	111.10
6872	NYSE	LLY	Mon, Sep 9, 2019	114.52	114.52	110.35	111.07
6871	NYSE	LLY	Fri, Sep 6, 2019	114.78	114.99	113.84	114.05
6870	NYSE	LLY	Thu, Sep 5, 2019	113.96	115.44	113.26	114.60
6869	NYSE	LLY	Wed, Sep 4, 2019	114.38	114.50	112.45	113.25
6868	NYSE	LLY	Tue, Sep 3, 2019	112.54	114.02	112.19	113.96
6867	NYSE	LLY	Fri, Aug 30, 2019	112.82	114.17	111.92	112.97
6866	NYSE	LLY	Thu, Aug 29, 2019	111.81	112.38	110.60	112.25
6865	NYSE	LLY	Wed, Aug 28, 2019	110.33	111.54	109.79	110.97
6864	NYSE	LLY	Tue, Aug 27, 2019	112.31	112.88	110.73	110.73
6863	NYSE	LLY	Mon, Aug 26, 2019	110.61	111.82	110.25	111.78
6862	NYSE	LLY	Fri, Aug 23, 2019	111.46	112.56	108.88	109.51
6861	NYSE	LLY	Thu, Aug 22, 2019	111.44	112.27	110.79	111.61
6860	NYSE	LLY	Wed, Aug 21, 2019	112.00	112.44	110.00	111.46
6859	NYSE	LLY	Tue, Aug 20, 2019	112.33	112.88	110.91	111.01
6858	NYSE	LLY	Mon, Aug 19, 2019	111.05	112.94	110.79	112.53
6857	NYSE	LLY	Fri, Aug 16, 2019	110.94	111.33	109.29	110.52
6856	NYSE	LLY	Thu, Aug 15, 2019	110.42	111.31	109.21	110.23
6855	NYSE	LLY	Wed, Aug 14, 2019	114.86	114.87	110.22	110.29
6854	NYSE	LLY	Tue, Aug 13, 2019	113.53	116.14	113.43	115.06
6853	NYSE	LLY	Mon, Aug 12, 2019	112.90	114.06	112.29	113.60
6852	NYSE	LLY	Fri, Aug 9, 2019	113.24	114.55	112.35	113.77
6851	NYSE	LLY	Thu, Aug 8, 2019	111.96	114.54	111.64	113.97
6850	NYSE	LLY	Wed, Aug 7, 2019	110.37	111.38	108.53	111.12
6849	NYSE	LLY	Tue, Aug 6, 2019	109.47	112.12	109.04	111.40
6848	NYSE	LLY	Mon, Aug 5, 2019	111.38	112.49	107.44	108.71
6847	NYSE	LLY	Fri, Aug 2, 2019	110.96	113.27	110.58	112.42
6846	NYSE	LLY	Thu, Aug 1, 2019	109.02	110.74	108.31	110.51
6845	NYSE	LLY	Wed, Jul 31, 2019	108.06	110.71	107.61	108.95
6844	NYSE	LLY	Tue, Jul 30, 2019	108.30	110.02	107.00	108.69
6843	NYSE	LLY	Mon, Jul 29, 2019	108.07	110.24	108.07	108.72
6842	NYSE	LLY	Fri, Jul 26, 2019	107.92	109.23	107.54	108.27
6841	NYSE	LLY	Thu, Jul 25, 2019	108.57	110.38	107.68	107.82
6840	NYSE	LLY	Wed, Jul 24, 2019	108.35	109.66	107.16	108.52
6839	NYSE	LLY	Tue, Jul 23, 2019	107.50	109.40	106.06	108.22
6838	NYSE	LLY	Mon, Jul 22, 2019	106.92	107.36	105.87	107.27
6837	NYSE	LLY	Fri, Jul 19, 2019	108.50	108.52	106.58	106.79
6836	NYSE	LLY	Thu, Jul 18, 2019	107.83	108.48	107.24	108.34
6835	NYSE	LLY	Wed, Jul 17, 2019	109.35	109.65	107.08	107.09
6834	NYSE	LLY	Tue, Jul 16, 2019	109.00	109.19	107.97	108.82
6833	NYSE	LLY	Mon, Jul 15, 2019	108.30	109.16	107.59	108.47
6832	NYSE	LLY	Fri, Jul 12, 2019	109.47	109.47	105.15	108.29
6831	NYSE	LLY	Thu, Jul 11, 2019	111.53	112.24	109.10	109.82
6830	NYSE	LLY	Wed, Jul 10, 2019	113.27	114.65	112.67	114.53
6829	NYSE	LLY	Tue, Jul 9, 2019	111.85	113.36	111.85	113.08
6828	NYSE	LLY	Mon, Jul 8, 2019	112.47	112.79	110.91	111.52
6827	NYSE	LLY	Fri, Jul 5, 2019	114.05	114.37	112.55	112.82
6826	NYSE	LLY	Wed, Jul 3, 2019	114.87	115.47	113.78	114.42
6825	NYSE	LLY	Tue, Jul 2, 2019	112.82	114.21	112.40	114.20
6824	NYSE	LLY	Mon, Jul 1, 2019	111.31	112.84	110.64	112.74
6823	NYSE	LLY	Fri, Jun 28, 2019	111.80	111.83	110.02	110.79
6822	NYSE	LLY	Thu, Jun 27, 2019	111.74	112.21	111.16	111.47
6821	NYSE	LLY	Wed, Jun 26, 2019	114.81	114.95	110.62	111.34
6820	NYSE	LLY	Tue, Jun 25, 2019	115.51	116.83	115.17	115.36
6819	NYSE	LLY	Mon, Jun 24, 2019	115.08	116.15	114.71	115.63
6818	NYSE	LLY	Fri, Jun 21, 2019	115.74	115.93	114.81	115.49
6817	NYSE	LLY	Thu, Jun 20, 2019	116.35	117.07	115.26	115.56
6816	NYSE	LLY	Wed, Jun 19, 2019	115.02	115.99	114.34	115.23
6815	NYSE	LLY	Tue, Jun 18, 2019	113.65	114.83	113.22	114.65
6814	NYSE	LLY	Mon, Jun 17, 2019	111.64	113.42	111.34	113.40
6813	NYSE	LLY	Fri, Jun 14, 2019	112.13	112.25	111.01	111.74
6812	NYSE	LLY	Thu, Jun 13, 2019	115.40	115.40	110.61	111.82
6811	NYSE	LLY	Wed, Jun 12, 2019	112.50	115.50	112.50	115.24
6810	NYSE	LLY	Tue, Jun 11, 2019	114.78	115.59	111.85	112.21
6809	NYSE	LLY	Mon, Jun 10, 2019	116.00	116.00	113.88	113.93
6808	NYSE	LLY	Fri, Jun 7, 2019	118.19	118.94	117.89	118.35
6807	NYSE	LLY	Thu, Jun 6, 2019	117.52	118.94	117.27	117.50
6806	NYSE	LLY	Wed, Jun 5, 2019	118.03	118.38	116.53	117.02
6805	NYSE	LLY	Tue, Jun 4, 2019	118.08	118.93	117.41	117.56
6804	NYSE	LLY	Mon, Jun 3, 2019	116.53	117.72	116.04	116.77
6803	NYSE	LLY	Fri, May 31, 2019	115.34	117.58	114.99	115.94
6802	NYSE	LLY	Thu, May 30, 2019	115.49	116.30	114.96	115.90
6801	NYSE	LLY	Wed, May 29, 2019	115.61	115.80	114.43	115.49
6800	NYSE	LLY	Tue, May 28, 2019	117.09	118.41	115.70	115.76
6799	NYSE	LLY	Fri, May 24, 2019	117.53	117.55	116.45	116.79
6798	NYSE	LLY	Thu, May 23, 2019	117.76	117.96	116.48	116.81
6797	NYSE	LLY	Wed, May 22, 2019	116.12	118.39	116.12	117.98
6796	NYSE	LLY	Tue, May 21, 2019	117.04	117.79	116.53	116.58
6795	NYSE	LLY	Mon, May 20, 2019	115.87	116.30	115.00	116.23
6794	NYSE	LLY	Fri, May 17, 2019	115.70	116.65	115.22	116.01
6793	NYSE	LLY	Thu, May 16, 2019	114.57	117.68	114.57	116.73
6792	NYSE	LLY	Wed, May 15, 2019	115.25	115.84	114.32	114.98
6791	NYSE	LLY	Tue, May 14, 2019	114.73	115.53	114.53	114.94
6790	NYSE	LLY	Mon, May 13, 2019	114.86	115.19	113.87	114.37
6789	NYSE	LLY	Fri, May 10, 2019	115.63	116.32	114.22	116.22
6788	NYSE	LLY	Thu, May 9, 2019	115.86	116.15	114.78	115.80
6787	NYSE	LLY	Wed, May 8, 2019	115.85	116.89	115.23	116.25
6786	NYSE	LLY	Tue, May 7, 2019	116.30	116.49	114.46	114.94
6785	NYSE	LLY	Mon, May 6, 2019	115.82	117.08	115.30	116.65
6784	NYSE	LLY	Fri, May 3, 2019	118.44	118.44	116.54	116.91
6783	NYSE	LLY	Thu, May 2, 2019	118.44	118.57	116.86	118.46
6782	NYSE	LLY	Wed, May 1, 2019	117.05	119.53	116.56	118.18
6781	NYSE	LLY	Tue, Apr 30, 2019	116.61	117.14	114.91	117.04
6780	NYSE	LLY	Mon, Apr 29, 2019	119.90	120.01	119.25	119.60
6779	NYSE	LLY	Fri, Apr 26, 2019	118.83	119.92	118.67	119.87
6778	NYSE	LLY	Thu, Apr 25, 2019	117.75	118.68	116.75	118.23
6777	NYSE	LLY	Wed, Apr 24, 2019	118.29	118.43	117.23	118.00
6776	NYSE	LLY	Tue, Apr 23, 2019	116.04	117.89	115.43	117.49
6775	NYSE	LLY	Mon, Apr 22, 2019	115.04	115.57	113.65	115.47
6774	NYSE	LLY	Thu, Apr 18, 2019	116.23	116.65	114.14	115.20
6773	NYSE	LLY	Wed, Apr 17, 2019	120.00	120.06	115.89	116.50
6772	NYSE	LLY	Tue, Apr 16, 2019	124.93	124.93	119.79	119.96
6771	NYSE	LLY	Mon, Apr 15, 2019	123.77	124.35	123.16	124.08
6770	NYSE	LLY	Fri, Apr 12, 2019	125.24	125.24	123.02	123.06
6769	NYSE	LLY	Thu, Apr 11, 2019	126.86	127.32	124.51	125.15
6768	NYSE	LLY	Wed, Apr 10, 2019	127.56	127.97	126.93	127.19
6767	NYSE	LLY	Tue, Apr 9, 2019	126.76	128.12	126.60	127.24
6766	NYSE	LLY	Mon, Apr 8, 2019	126.50	127.28	126.09	127.16
6765	NYSE	LLY	Fri, Apr 5, 2019	126.49	127.01	125.61	126.99
6764	NYSE	LLY	Thu, Apr 4, 2019	127.34	127.35	124.61	125.61
6763	NYSE	LLY	Wed, Apr 3, 2019	129.11	129.25	126.84	127.05
6762	NYSE	LLY	Tue, Apr 2, 2019	129.04	129.57	128.24	129.32
6761	NYSE	LLY	Mon, Apr 1, 2019	130.71	131.35	129.05	129.05
6760	NYSE	LLY	Fri, Mar 29, 2019	129.01	129.94	128.98	129.76
6759	NYSE	LLY	Thu, Mar 28, 2019	129.34	129.90	128.87	128.95
6758	NYSE	LLY	Wed, Mar 27, 2019	130.96	131.56	128.52	128.77
6757	NYSE	LLY	Tue, Mar 26, 2019	130.24	132.13	129.70	131.02
6756	NYSE	LLY	Mon, Mar 25, 2019	128.61	130.58	128.41	129.87
6755	NYSE	LLY	Fri, Mar 22, 2019	128.73	129.48	127.43	128.30
6754	NYSE	LLY	Thu, Mar 21, 2019	126.88	128.98	126.64	128.31
6753	NYSE	LLY	Wed, Mar 20, 2019	127.54	129.10	126.83	128.16
6752	NYSE	LLY	Tue, Mar 19, 2019	125.26	126.65	125.14	126.59
6751	NYSE	LLY	Mon, Mar 18, 2019	123.99	125.35	123.50	125.24
6750	NYSE	LLY	Fri, Mar 15, 2019	123.10	124.16	121.96	123.94
6749	NYSE	LLY	Thu, Mar 14, 2019	124.98	124.98	122.51	123.08
6748	NYSE	LLY	Wed, Mar 13, 2019	124.60	130.75	123.16	124.31
6747	NYSE	LLY	Tue, Mar 12, 2019	123.50	124.02	122.68	123.50
6746	NYSE	LLY	Mon, Mar 11, 2019	122.80	124.91	122.51	123.50
6745	NYSE	LLY	Fri, Mar 8, 2019	126.37	126.98	125.25	126.70
6744	NYSE	LLY	Thu, Mar 7, 2019	126.41	127.19	125.13	126.34
6743	NYSE	LLY	Wed, Mar 6, 2019	128.75	128.79	125.39	126.68
6742	NYSE	LLY	Tue, Mar 5, 2019	128.40	128.87	126.72	128.49
6741	NYSE	LLY	Mon, Mar 4, 2019	130.51	130.51	125.34	127.46
6740	NYSE	LLY	Fri, Mar 1, 2019	127.25	129.42	126.58	128.84
6739	NYSE	LLY	Thu, Feb 28, 2019	125.52	127.77	125.20	126.29
6738	NYSE	LLY	Wed, Feb 27, 2019	124.49	126.48	124.08	125.68
6737	NYSE	LLY	Tue, Feb 26, 2019	123.86	125.16	123.32	124.67
6736	NYSE	LLY	Mon, Feb 25, 2019	124.10	124.67	123.47	123.89
6735	NYSE	LLY	Fri, Feb 22, 2019	122.73	124.74	122.65	124.00
6734	NYSE	LLY	Thu, Feb 21, 2019	122.06	123.76	121.80	122.72
6733	NYSE	LLY	Wed, Feb 20, 2019	122.38	123.05	121.61	122.66
6732	NYSE	LLY	Tue, Feb 19, 2019	121.31	123.33	121.30	122.13
6731	NYSE	LLY	Fri, Feb 15, 2019	121.18	122.48	120.40	122.48
6730	NYSE	LLY	Thu, Feb 14, 2019	118.94	121.25	118.80	120.75
6729	NYSE	LLY	Wed, Feb 13, 2019	119.60	120.28	118.11	119.00
6728	NYSE	LLY	Tue, Feb 12, 2019	117.76	119.90	117.50	119.49
6727	NYSE	LLY	Mon, Feb 11, 2019	119.20	119.94	117.04	118.01
6726	NYSE	LLY	Fri, Feb 8, 2019	117.73	121.43	117.45	119.60
6725	NYSE	LLY	Thu, Feb 7, 2019	119.00	119.33	116.86	117.50
6724	NYSE	LLY	Wed, Feb 6, 2019	118.67	120.82	117.74	119.27
6723	NYSE	LLY	Tue, Feb 5, 2019	120.72	121.74	120.40	120.43
6722	NYSE	LLY	Mon, Feb 4, 2019	121.21	121.84	118.69	120.17
6721	NYSE	LLY	Fri, Feb 1, 2019	120.32	120.99	119.13	120.89
6720	NYSE	LLY	Thu, Jan 31, 2019	116.94	120.14	116.73	119.86
6719	NYSE	LLY	Wed, Jan 30, 2019	115.53	117.08	115.53	116.94
6718	NYSE	LLY	Tue, Jan 29, 2019	114.39	115.95	113.91	115.71
6717	NYSE	LLY	Mon, Jan 28, 2019	114.72	115.11	113.54	115.03
6716	NYSE	LLY	Fri, Jan 25, 2019	115.34	115.35	114.04	114.97
6715	NYSE	LLY	Thu, Jan 24, 2019	118.22	118.22	114.20	114.99
6714	NYSE	LLY	Wed, Jan 23, 2019	117.11	118.90	116.92	118.79
6713	NYSE	LLY	Tue, Jan 22, 2019	115.69	117.11	115.69	117.09
6712	NYSE	LLY	Fri, Jan 18, 2019	115.58	116.90	115.02	116.59
6711	NYSE	LLY	Thu, Jan 17, 2019	116.81	119.20	116.55	119.16
6710	NYSE	LLY	Wed, Jan 16, 2019	116.99	118.07	116.48	116.80
6709	NYSE	LLY	Tue, Jan 15, 2019	113.91	118.22	113.40	117.09
6708	NYSE	LLY	Mon, Jan 14, 2019	115.20	115.25	114.33	114.68
6707	NYSE	LLY	Fri, Jan 11, 2019	115.27	116.21	115.10	116.18
6706	NYSE	LLY	Thu, Jan 10, 2019	117.09	117.22	114.97	115.94
6705	NYSE	LLY	Wed, Jan 9, 2019	116.37	118.22	116.22	117.21
6704	NYSE	LLY	Tue, Jan 8, 2019	115.69	116.42	114.52	116.34
6703	NYSE	LLY	Mon, Jan 7, 2019	112.37	116.44	112.05	115.28
6702	NYSE	LLY	Fri, Jan 4, 2019	112.21	114.84	111.74	114.66
6701	NYSE	LLY	Thu, Jan 3, 2019	114.72	114.74	111.10	111.31
6700	NYSE	LLY	Wed, Jan 2, 2019	114.79	115.43	112.75	114.88
6699	NYSE	LLY	Mon, Dec 31, 2018	114.34	115.85	114.24	115.72
6698	NYSE	LLY	Fri, Dec 28, 2018	113.40	115.09	112.59	114.20
6697	NYSE	LLY	Thu, Dec 27, 2018	110.24	112.90	108.73	112.89
6696	NYSE	LLY	Wed, Dec 26, 2018	106.76	111.09	106.43	111.09
6695	NYSE	LLY	Mon, Dec 24, 2018	109.35	109.41	106.63	106.75
6694	NYSE	LLY	Fri, Dec 21, 2018	109.29	111.51	108.68	109.42
6693	NYSE	LLY	Thu, Dec 20, 2018	109.10	110.16	108.12	109.29
6692	NYSE	LLY	Wed, Dec 19, 2018	111.54	111.54	107.70	109.11
6691	NYSE	LLY	Tue, Dec 18, 2018	109.43	109.66	105.67	106.50
6690	NYSE	LLY	Mon, Dec 17, 2018	111.21	111.30	107.72	108.36
6689	NYSE	LLY	Fri, Dec 14, 2018	114.29	114.58	111.24	111.93
6688	NYSE	LLY	Thu, Dec 13, 2018	114.62	115.15	113.84	114.86
6687	NYSE	LLY	Wed, Dec 12, 2018	115.48	115.74	114.27	114.34
6686	NYSE	LLY	Tue, Dec 11, 2018	114.84	115.62	113.92	114.50
6685	NYSE	LLY	Mon, Dec 10, 2018	113.60	114.65	111.02	114.09
6684	NYSE	LLY	Fri, Dec 7, 2018	115.53	115.78	112.77	113.58
6683	NYSE	LLY	Thu, Dec 6, 2018	115.32	115.99	112.98	115.84
6682	NYSE	LLY	Tue, Dec 4, 2018	118.65	119.84	116.32	116.52
6681	NYSE	LLY	Mon, Dec 3, 2018	118.64	118.69	117.54	118.52
6680	NYSE	LLY	Fri, Nov 30, 2018	117.61	118.71	116.22	118.64
6679	NYSE	LLY	Thu, Nov 29, 2018	115.30	117.93	114.97	117.00
6678	NYSE	LLY	Wed, Nov 28, 2018	114.73	115.83	113.76	115.53
6677	NYSE	LLY	Tue, Nov 27, 2018	112.28	114.25	111.71	114.22
6676	NYSE	LLY	Mon, Nov 26, 2018	111.26	113.60	110.97	112.38
6675	NYSE	LLY	Fri, Nov 23, 2018	111.86	113.81	111.40	112.87
6674	NYSE	LLY	Wed, Nov 21, 2018	114.28	114.28	112.13	112.23
6673	NYSE	LLY	Tue, Nov 20, 2018	114.88	116.20	114.32	114.72
6672	NYSE	LLY	Mon, Nov 19, 2018	113.00	116.10	113.00	115.81
6671	NYSE	LLY	Fri, Nov 16, 2018	111.68	114.30	111.67	113.83
6670	NYSE	LLY	Thu, Nov 15, 2018	109.18	112.23	108.54	112.20
6669	NYSE	LLY	Wed, Nov 14, 2018	112.36	112.65	109.74	109.81
6668	NYSE	LLY	Tue, Nov 13, 2018	114.25	114.25	111.83	111.82
6667	NYSE	LLY	Mon, Nov 12, 2018	112.26	114.71	112.26	113.20
6666	NYSE	LLY	Fri, Nov 9, 2018	110.42	112.54	109.70	112.21
6665	NYSE	LLY	Thu, Nov 8, 2018	109.49	110.94	109.01	110.10
6664	NYSE	LLY	Wed, Nov 7, 2018	106.85	110.78	106.72	109.72
6663	NYSE	LLY	Tue, Nov 6, 2018	109.00	109.30	104.95	105.90
6662	NYSE	LLY	Mon, Nov 5, 2018	110.43	112.08	109.76	110.14
6661	NYSE	LLY	Fri, Nov 2, 2018	108.14	108.39	105.93	106.75
6660	NYSE	LLY	Thu, Nov 1, 2018	108.74	109.23	107.33	107.86
6659	NYSE	LLY	Wed, Oct 31, 2018	109.59	110.43	108.35	108.44
6658	NYSE	LLY	Tue, Oct 30, 2018	107.23	108.51	107.08	108.34
6657	NYSE	LLY	Mon, Oct 29, 2018	107.45	109.08	106.30	107.40
6656	NYSE	LLY	Fri, Oct 26, 2018	107.05	107.47	105.06	106.39
6655	NYSE	LLY	Thu, Oct 25, 2018	106.43	108.82	104.17	107.89
6654	NYSE	LLY	Wed, Oct 24, 2018	110.22	111.15	106.19	106.32
6653	NYSE	LLY	Tue, Oct 23, 2018	110.70	111.46	109.06	110.39
6652	NYSE	LLY	Mon, Oct 22, 2018	112.00	112.72	111.37	112.03
6651	NYSE	LLY	Fri, Oct 19, 2018	112.88	113.36	110.66	111.92
6650	NYSE	LLY	Thu, Oct 18, 2018	113.93	114.25	112.41	113.31
6649	NYSE	LLY	Wed, Oct 17, 2018	110.98	113.77	110.86	113.59
6648	NYSE	LLY	Tue, Oct 16, 2018	110.84	111.22	109.93	111.03
6647	NYSE	LLY	Mon, Oct 15, 2018	110.50	111.81	109.98	110.62
6646	NYSE	LLY	Fri, Oct 12, 2018	109.00	111.02	108.43	110.48
6645	NYSE	LLY	Thu, Oct 11, 2018	113.09	113.32	106.58	107.91
6644	NYSE	LLY	Wed, Oct 10, 2018	114.96	115.37	113.25	113.34
6643	NYSE	LLY	Tue, Oct 9, 2018	115.09	116.00	114.23	115.45
6642	NYSE	LLY	Mon, Oct 8, 2018	114.85	116.61	114.77	115.46
6641	NYSE	LLY	Fri, Oct 5, 2018	114.09	115.45	114.09	115.02
6640	NYSE	LLY	Thu, Oct 4, 2018	113.62	115.68	111.04	112.99
6639	NYSE	LLY	Wed, Oct 3, 2018	108.47	109.61	108.24	108.62
6638	NYSE	LLY	Tue, Oct 2, 2018	107.50	108.14	107.19	107.96
6637	NYSE	LLY	Mon, Oct 1, 2018	107.67	107.71	107.03	107.60
6636	NYSE	LLY	Fri, Sep 28, 2018	106.77	107.74	106.30	107.31
6635	NYSE	LLY	Thu, Sep 27, 2018	106.49	107.17	106.21	106.69
6634	NYSE	LLY	Wed, Sep 26, 2018	106.06	107.37	106.01	106.31
6633	NYSE	LLY	Tue, Sep 25, 2018	106.01	106.76	105.54	105.70
6632	NYSE	LLY	Mon, Sep 24, 2018	105.95	106.67	105.59	105.59
6631	NYSE	LLY	Fri, Sep 21, 2018	106.23	106.87	105.35	106.33
6630	NYSE	LLY	Thu, Sep 20, 2018	105.72	106.11	104.22	106.07
6629	NYSE	LLY	Wed, Sep 19, 2018	106.88	107.07	105.50	105.74
6628	NYSE	LLY	Tue, Sep 18, 2018	105.87	107.19	105.11	106.88
6627	NYSE	LLY	Mon, Sep 17, 2018	105.61	106.77	105.05	105.71
6626	NYSE	LLY	Fri, Sep 14, 2018	106.57	106.69	105.40	105.77
6625	NYSE	LLY	Thu, Sep 13, 2018	106.16	106.71	105.82	106.58
6624	NYSE	LLY	Wed, Sep 12, 2018	105.81	106.49	105.51	105.97
6623	NYSE	LLY	Tue, Sep 11, 2018	106.41	106.62	105.52	105.64
6622	NYSE	LLY	Mon, Sep 10, 2018	107.50	107.84	106.39	106.42
6621	NYSE	LLY	Fri, Sep 7, 2018	105.15	107.24	104.80	107.03
6620	NYSE	LLY	Thu, Sep 6, 2018	105.67	105.75	103.66	105.37
6619	NYSE	LLY	Wed, Sep 5, 2018	104.85	106.11	104.70	105.72
6618	NYSE	LLY	Tue, Sep 4, 2018	105.31	105.70	104.38	104.62
6617	NYSE	LLY	Fri, Aug 31, 2018	105.14	105.86	104.47	105.65
6616	NYSE	LLY	Thu, Aug 30, 2018	105.18	105.74	104.94	105.48
6615	NYSE	LLY	Wed, Aug 29, 2018	104.40	105.59	104.28	105.33
6614	NYSE	LLY	Tue, Aug 28, 2018	105.03	105.59	104.59	105.18
6613	NYSE	LLY	Mon, Aug 27, 2018	106.15	106.49	104.94	105.11
6612	NYSE	LLY	Fri, Aug 24, 2018	105.57	106.04	104.53	105.77
6611	NYSE	LLY	Thu, Aug 23, 2018	104.99	105.25	104.39	104.82
6610	NYSE	LLY	Wed, Aug 22, 2018	104.80	105.63	104.15	105.03
6609	NYSE	LLY	Tue, Aug 21, 2018	106.02	106.13	104.72	105.07
6608	NYSE	LLY	Mon, Aug 20, 2018	105.58	106.38	105.58	105.82
6607	NYSE	LLY	Fri, Aug 17, 2018	104.43	105.92	103.96	105.55
6606	NYSE	LLY	Thu, Aug 16, 2018	103.25	104.94	103.25	104.36
6605	NYSE	LLY	Wed, Aug 15, 2018	102.28	103.44	102.08	103.33
6604	NYSE	LLY	Tue, Aug 14, 2018	101.77	102.84	101.27	102.44
6603	NYSE	LLY	Mon, Aug 13, 2018	102.45	102.68	102.12	101.87
6602	NYSE	LLY	Fri, Aug 10, 2018	102.15	103.19	101.99	102.25
6601	NYSE	LLY	Thu, Aug 9, 2018	102.06	102.72	101.92	102.19
6600	NYSE	LLY	Wed, Aug 8, 2018	101.85	102.67	101.43	102.27
6599	NYSE	LLY	Tue, Aug 7, 2018	101.79	103.81	101.68	101.94
6598	NYSE	LLY	Mon, Aug 6, 2018	100.40	102.59	100.22	102.00
6597	NYSE	LLY	Fri, Aug 3, 2018	99.18	100.69	98.88	100.58
6596	NYSE	LLY	Thu, Aug 2, 2018	97.95	100.39	97.84	99.47
6595	NYSE	LLY	Wed, Aug 1, 2018	98.74	99.35	98.44	98.70
6594	NYSE	LLY	Tue, Jul 31, 2018	98.25	99.20	97.53	98.81
6593	NYSE	LLY	Mon, Jul 30, 2018	96.38	98.12	96.25	98.02
6592	NYSE	LLY	Fri, Jul 27, 2018	95.65	96.96	95.02	96.60
6591	NYSE	LLY	Thu, Jul 26, 2018	96.64	96.96	94.83	95.18
6590	NYSE	LLY	Wed, Jul 25, 2018	93.16	96.65	93.03	96.43
6589	NYSE	LLY	Tue, Jul 24, 2018	91.06	93.76	90.00	93.35
6588	NYSE	LLY	Mon, Jul 23, 2018	88.30	89.16	88.17	88.88
6587	NYSE	LLY	Fri, Jul 20, 2018	89.02	89.37	88.26	88.47
6586	NYSE	LLY	Thu, Jul 19, 2018	89.83	89.98	88.87	89.43
6585	NYSE	LLY	Wed, Jul 18, 2018	89.60	90.13	89.07	90.03
6584	NYSE	LLY	Tue, Jul 17, 2018	89.36	89.97	89.34	89.57
6583	NYSE	LLY	Mon, Jul 16, 2018	89.63	89.84	88.84	89.07
6582	NYSE	LLY	Fri, Jul 13, 2018	88.83	89.87	88.54	89.71
6581	NYSE	LLY	Thu, Jul 12, 2018	88.10	88.99	87.92	88.91
6580	NYSE	LLY	Wed, Jul 11, 2018	87.77	88.07	87.20	87.56
6579	NYSE	LLY	Tue, Jul 10, 2018	88.08	88.23	87.67	88.05
6578	NYSE	LLY	Mon, Jul 9, 2018	87.60	88.33	87.52	87.87
6577	NYSE	LLY	Fri, Jul 6, 2018	86.83	87.71	86.82	87.39
6576	NYSE	LLY	Thu, Jul 5, 2018	86.91	87.19	86.13	86.56
6575	NYSE	LLY	Tue, Jul 3, 2018	85.81	87.02	85.81	86.51
6574	NYSE	LLY	Mon, Jul 2, 2018	85.06	85.93	84.71	85.86
6573	NYSE	LLY	Fri, Jun 29, 2018	85.84	86.10	85.13	85.33
6572	NYSE	LLY	Thu, Jun 28, 2018	84.85	85.96	84.81	85.49
6571	NYSE	LLY	Wed, Jun 27, 2018	84.91	85.60	84.64	84.67
6570	NYSE	LLY	Tue, Jun 26, 2018	85.54	86.00	84.96	85.11
6569	NYSE	LLY	Mon, Jun 25, 2018	86.00	86.61	85.12	85.77
6568	NYSE	LLY	Fri, Jun 22, 2018	86.02	86.40	85.81	85.92
6567	NYSE	LLY	Thu, Jun 21, 2018	85.82	86.28	85.19	86.07
6566	NYSE	LLY	Wed, Jun 20, 2018	86.74	87.16	86.20	86.28
6565	NYSE	LLY	Tue, Jun 19, 2018	85.89	86.87	85.67	86.82
6564	NYSE	LLY	Mon, Jun 18, 2018	85.98	86.15	85.01	86.11
6563	NYSE	LLY	Fri, Jun 15, 2018	86.13	87.27	86.10	86.88
6562	NYSE	LLY	Thu, Jun 14, 2018	85.67	86.46	85.17	86.35
6561	NYSE	LLY	Wed, Jun 13, 2018	85.76	86.38	85.60	85.72
6560	NYSE	LLY	Tue, Jun 12, 2018	85.76	86.02	85.45	85.49
6559	NYSE	LLY	Mon, Jun 11, 2018	86.31	86.78	85.81	85.86
6558	NYSE	LLY	Fri, Jun 8, 2018	85.83	86.42	85.43	86.08
6557	NYSE	LLY	Thu, Jun 7, 2018	86.20	86.32	85.32	85.88
6556	NYSE	LLY	Wed, Jun 6, 2018	84.88	85.93	84.66	85.93
6555	NYSE	LLY	Tue, Jun 5, 2018	85.25	85.70	84.54	84.82
6554	NYSE	LLY	Mon, Jun 4, 2018	84.65	85.52	84.36	85.07
6553	NYSE	LLY	Fri, Jun 1, 2018	85.20	85.68	84.56	84.85
6552	NYSE	LLY	Thu, May 31, 2018	83.88	85.11	83.68	85.04
6551	NYSE	LLY	Wed, May 30, 2018	82.92	84.02	82.91	83.86
6550	NYSE	LLY	Tue, May 29, 2018	82.11	82.62	81.65	82.44
6549	NYSE	LLY	Fri, May 25, 2018	82.79	83.47	82.59	82.77
6548	NYSE	LLY	Thu, May 24, 2018	82.71	82.79	82.10	82.71
6547	NYSE	LLY	Wed, May 23, 2018	81.71	82.92	81.61	82.68
6546	NYSE	LLY	Tue, May 22, 2018	82.14	82.89	81.81	82.22
6545	NYSE	LLY	Mon, May 21, 2018	82.29	82.54	81.67	81.83
6544	NYSE	LLY	Fri, May 18, 2018	81.49	82.29	81.49	82.07
6543	NYSE	LLY	Thu, May 17, 2018	81.04	81.84	81.03	81.66
6542	NYSE	LLY	Wed, May 16, 2018	81.80	81.95	80.96	81.18
6541	NYSE	LLY	Tue, May 15, 2018	82.72	82.94	81.83	81.65
6540	NYSE	LLY	Mon, May 14, 2018	82.60	83.32	82.50	83.07
6539	NYSE	LLY	Fri, May 11, 2018	81.15	82.45	81.02	82.45
6538	NYSE	LLY	Thu, May 10, 2018	79.46	81.17	79.41	80.86
6537	NYSE	LLY	Wed, May 9, 2018	78.96	79.65	78.45	79.27
6536	NYSE	LLY	Tue, May 8, 2018	78.48	78.90	78.17	78.88
6535	NYSE	LLY	Mon, May 7, 2018	78.41	79.26	78.23	78.63
6534	NYSE	LLY	Fri, May 4, 2018	77.42	78.62	77.09	78.40
6533	NYSE	LLY	Thu, May 3, 2018	78.65	78.70	77.44	78.04
6532	NYSE	LLY	Wed, May 2, 2018	78.68	79.39	78.46	78.83
6531	NYSE	LLY	Tue, May 1, 2018	80.68	80.93	78.70	79.07
6530	NYSE	LLY	Mon, Apr 30, 2018	83.09	83.21	81.06	81.07
6529	NYSE	LLY	Fri, Apr 27, 2018	82.50	83.24	82.38	82.73
6528	NYSE	LLY	Thu, Apr 26, 2018	81.42	83.56	81.42	82.55
6527	NYSE	LLY	Wed, Apr 25, 2018	80.27	82.32	80.01	81.14
6526	NYSE	LLY	Tue, Apr 24, 2018	81.17	81.50	78.92	80.09
6525	NYSE	LLY	Mon, Apr 23, 2018	79.43	80.29	79.17	80.20
6524	NYSE	LLY	Fri, Apr 20, 2018	79.64	79.91	78.82	79.06
6523	NYSE	LLY	Thu, Apr 19, 2018	78.96	79.75	78.55	79.75
6522	NYSE	LLY	Wed, Apr 18, 2018	79.96	80.24	79.59	79.72
6521	NYSE	LLY	Tue, Apr 17, 2018	80.57	80.64	79.49	79.92
6520	NYSE	LLY	Mon, Apr 16, 2018	80.46	80.75	79.67	80.12
6519	NYSE	LLY	Fri, Apr 13, 2018	79.88	80.45	79.24	79.72
6518	NYSE	LLY	Thu, Apr 12, 2018	79.19	79.68	78.81	79.29
6517	NYSE	LLY	Wed, Apr 11, 2018	78.35	78.90	78.12	78.73
6516	NYSE	LLY	Tue, Apr 10, 2018	78.09	79.68	78.07	79.22
6515	NYSE	LLY	Mon, Apr 9, 2018	77.27	78.35	76.33	77.34
6514	NYSE	LLY	Fri, Apr 6, 2018	78.18	78.25	76.30	76.85
6513	NYSE	LLY	Thu, Apr 5, 2018	78.52	78.85	78.09	78.62
6512	NYSE	LLY	Wed, Apr 4, 2018	76.82	78.82	76.71	78.60
6511	NYSE	LLY	Tue, Apr 3, 2018	76.25	77.60	75.86	77.54
6510	NYSE	LLY	Mon, Apr 2, 2018	76.88	77.31	75.40	75.70
6509	NYSE	LLY	Thu, Mar 29, 2018	77.46	77.80	76.61	77.37
6508	NYSE	LLY	Wed, Mar 28, 2018	76.06	77.66	76.04	77.01
6507	NYSE	LLY	Tue, Mar 27, 2018	76.09	76.60	75.14	75.66
6506	NYSE	LLY	Mon, Mar 26, 2018	75.61	76.23	74.65	76.18
6505	NYSE	LLY	Fri, Mar 23, 2018	76.77	76.83	74.51	74.76
6504	NYSE	LLY	Thu, Mar 22, 2018	77.56	78.01	76.41	76.53
6503	NYSE	LLY	Wed, Mar 21, 2018	78.46	79.00	78.03	78.24
6502	NYSE	LLY	Tue, Mar 20, 2018	79.04	79.20	77.85	78.37
6501	NYSE	LLY	Mon, Mar 19, 2018	80.12	80.20	78.16	78.73
6500	NYSE	LLY	Fri, Mar 16, 2018	79.20	80.49	79.12	80.49
6499	NYSE	LLY	Thu, Mar 15, 2018	78.58	79.86	78.46	78.75
6498	NYSE	LLY	Wed, Mar 14, 2018	79.39	79.56	78.02	78.49
6497	NYSE	LLY	Tue, Mar 13, 2018	79.08	79.87	78.77	79.15
6496	NYSE	LLY	Mon, Mar 12, 2018	79.83	79.97	78.62	79.04
6495	NYSE	LLY	Fri, Mar 9, 2018	79.28	79.96	78.88	79.61
6494	NYSE	LLY	Thu, Mar 8, 2018	77.65	79.02	77.47	78.89
6493	NYSE	LLY	Wed, Mar 7, 2018	76.58	77.61	76.54	77.44
6492	NYSE	LLY	Tue, Mar 6, 2018	77.86	78.00	76.88	77.19
6491	NYSE	LLY	Mon, Mar 5, 2018	76.90	78.08	76.71	77.70
6490	NYSE	LLY	Fri, Mar 2, 2018	76.38	77.60	76.32	77.23
6489	NYSE	LLY	Thu, Mar 1, 2018	77.06	77.37	75.53	76.50
6488	NYSE	LLY	Wed, Feb 28, 2018	78.78	79.18	77.01	77.02
6487	NYSE	LLY	Tue, Feb 27, 2018	80.15	80.21	78.69	78.70
6486	NYSE	LLY	Mon, Feb 26, 2018	78.99	80.47	78.97	80.18
6485	NYSE	LLY	Fri, Feb 23, 2018	77.73	78.86	77.64	78.75
6484	NYSE	LLY	Thu, Feb 22, 2018	77.19	78.09	76.52	77.19
6483	NYSE	LLY	Wed, Feb 21, 2018	77.59	78.75	77.55	77.55
6482	NYSE	LLY	Tue, Feb 20, 2018	78.18	78.70	77.18	77.55
6481	NYSE	LLY	Fri, Feb 16, 2018	77.95	79.65	77.91	78.97
6480	NYSE	LLY	Thu, Feb 15, 2018	77.75	78.15	77.03	78.02
6479	NYSE	LLY	Wed, Feb 14, 2018	75.41	77.19	75.34	77.03
6478	NYSE	LLY	Tue, Feb 13, 2018	76.02	76.59	75.75	75.65
6477	NYSE	LLY	Mon, Feb 12, 2018	76.68	77.10	75.20	76.25
6476	NYSE	LLY	Fri, Feb 9, 2018	75.06	76.82	73.69	76.23
6475	NYSE	LLY	Thu, Feb 8, 2018	77.19	77.65	74.19	74.21
6474	NYSE	LLY	Wed, Feb 7, 2018	77.76	78.56	76.71	76.72
6473	NYSE	LLY	Tue, Feb 6, 2018	76.56	79.11	75.71	77.99
6472	NYSE	LLY	Mon, Feb 5, 2018	80.89	81.61	76.55	77.49
6471	NYSE	LLY	Fri, Feb 2, 2018	81.88	83.03	81.12	81.18
6470	NYSE	LLY	Thu, Feb 1, 2018	81.54	82.87	81.29	82.41
6469	NYSE	LLY	Wed, Jan 31, 2018	86.50	86.73	81.27	81.45
6468	NYSE	LLY	Tue, Jan 30, 2018	86.64	86.94	85.21	86.09
6467	NYSE	LLY	Mon, Jan 29, 2018	86.77	88.33	86.65	87.60
6466	NYSE	LLY	Fri, Jan 26, 2018	84.76	87.47	84.76	87.08
6465	NYSE	LLY	Thu, Jan 25, 2018	84.81	85.40	84.56	85.01
6464	NYSE	LLY	Wed, Jan 24, 2018	84.86	85.16	84.28	84.30
6463	NYSE	LLY	Tue, Jan 23, 2018	85.18	85.92	84.24	84.42
6462	NYSE	LLY	Mon, Jan 22, 2018	83.25	85.57	82.40	85.44
6461	NYSE	LLY	Fri, Jan 19, 2018	86.17	86.28	85.32	85.49
6460	NYSE	LLY	Thu, Jan 18, 2018	86.04	86.14	85.27	85.82
6459	NYSE	LLY	Wed, Jan 17, 2018	85.80	86.36	85.47	86.21
6458	NYSE	LLY	Tue, Jan 16, 2018	85.93	86.59	85.15	85.29
6457	NYSE	LLY	Fri, Jan 12, 2018	86.52	87.41	86.03	86.98
6456	NYSE	LLY	Thu, Jan 11, 2018	86.17	86.59	85.87	86.39
6455	NYSE	LLY	Wed, Jan 10, 2018	85.61	86.17	85.49	86.10
6454	NYSE	LLY	Tue, Jan 9, 2018	86.20	86.42	85.74	86.06
6453	NYSE	LLY	Mon, Jan 8, 2018	86.69	86.71	85.40	86.13
6452	NYSE	LLY	Fri, Jan 5, 2018	86.09	86.75	85.93	86.57
6451	NYSE	LLY	Thu, Jan 4, 2018	85.28	85.80	84.74	85.52
6450	NYSE	LLY	Wed, Jan 3, 2018	84.74	85.42	84.27	85.14
6449	NYSE	LLY	Tue, Jan 2, 2018	84.46	85.00	84.06	84.68
6448	NYSE	LLY	Fri, Dec 29, 2017	85.12	85.44	84.46	84.46
6447	NYSE	LLY	Thu, Dec 28, 2017	85.30	85.44	84.89	85.05
6446	NYSE	LLY	Wed, Dec 27, 2017	85.19	85.46	84.98	85.14
6445	NYSE	LLY	Tue, Dec 26, 2017	85.29	85.43	84.96	84.99
6444	NYSE	LLY	Fri, Dec 22, 2017	85.60	85.78	84.75	85.07
6443	NYSE	LLY	Thu, Dec 21, 2017	86.03	86.18	85.44	85.61
6442	NYSE	LLY	Wed, Dec 20, 2017	86.68	86.94	85.64	85.74
6441	NYSE	LLY	Tue, Dec 19, 2017	86.04	86.77	85.85	86.71
6440	NYSE	LLY	Mon, Dec 18, 2017	86.76	87.45	85.99	86.08
6439	NYSE	LLY	Fri, Dec 15, 2017	86.89	87.61	86.27	86.54
6438	NYSE	LLY	Thu, Dec 14, 2017	88.22	88.33	86.12	86.50
6437	NYSE	LLY	Wed, Dec 13, 2017	86.41	89.09	86.34	87.89
6436	NYSE	LLY	Tue, Dec 12, 2017	86.49	86.90	85.99	86.71
6435	NYSE	LLY	Mon, Dec 11, 2017	86.46	86.84	86.07	86.67
6434	NYSE	LLY	Fri, Dec 8, 2017	85.66	86.46	85.47	86.45
6433	NYSE	LLY	Thu, Dec 7, 2017	85.21	85.87	84.65	85.87
6432	NYSE	LLY	Wed, Dec 6, 2017	86.04	86.39	84.53	85.32
6431	NYSE	LLY	Tue, Dec 5, 2017	85.59	86.58	85.21	86.06
6430	NYSE	LLY	Mon, Dec 4, 2017	85.49	86.78	85.36	85.58
6429	NYSE	LLY	Fri, Dec 1, 2017	84.98	85.41	84.18	85.32
6428	NYSE	LLY	Thu, Nov 30, 2017	85.25	85.48	84.32	84.64
6427	NYSE	LLY	Wed, Nov 29, 2017	84.79	85.24	84.45	84.96
6426	NYSE	LLY	Tue, Nov 28, 2017	85.07	85.36	84.74	85.05
6425	NYSE	LLY	Mon, Nov 27, 2017	84.15	85.25	84.03	84.81
6424	NYSE	LLY	Fri, Nov 24, 2017	83.87	84.17	83.58	84.03
6423	NYSE	LLY	Wed, Nov 22, 2017	83.67	84.26	83.48	83.68
6422	NYSE	LLY	Tue, Nov 21, 2017	83.65	84.53	83.37	83.51
6421	NYSE	LLY	Mon, Nov 20, 2017	83.09	83.32	82.82	83.18
6420	NYSE	LLY	Fri, Nov 17, 2017	83.00	83.48	82.80	82.89
6419	NYSE	LLY	Thu, Nov 16, 2017	82.41	83.63	81.84	83.44
6418	NYSE	LLY	Wed, Nov 15, 2017	82.51	83.14	81.42	82.19
6417	NYSE	LLY	Tue, Nov 14, 2017	82.69	83.11	82.21	82.49
6416	NYSE	LLY	Mon, Nov 13, 2017	83.33	83.33	82.53	82.34
6415	NYSE	LLY	Fri, Nov 10, 2017	83.67	83.87	82.57	83.29
6414	NYSE	LLY	Thu, Nov 9, 2017	83.82	84.26	83.63	83.99
6413	NYSE	LLY	Wed, Nov 8, 2017	83.00	84.39	83.00	84.01
6412	NYSE	LLY	Tue, Nov 7, 2017	83.04	83.42	82.77	83.28
6411	NYSE	LLY	Mon, Nov 6, 2017	83.29	83.43	82.92	82.94
6410	NYSE	LLY	Fri, Nov 3, 2017	82.71	83.59	82.66	83.51
6409	NYSE	LLY	Thu, Nov 2, 2017	82.55	83.92	82.31	83.13
6408	NYSE	LLY	Wed, Nov 1, 2017	82.17	83.82	82.00	82.89
6407	NYSE	LLY	Tue, Oct 31, 2017	82.76	83.10	81.72	81.94
6406	NYSE	LLY	Mon, Oct 30, 2017	83.76	83.76	82.43	82.65
6405	NYSE	LLY	Fri, Oct 27, 2017	84.07	84.81	83.59	83.86
6404	NYSE	LLY	Thu, Oct 26, 2017	84.67	85.11	83.83	84.16
6403	NYSE	LLY	Wed, Oct 25, 2017	85.91	86.37	84.68	84.85
6402	NYSE	LLY	Tue, Oct 24, 2017	87.42	88.33	83.75	85.17
6401	NYSE	LLY	Mon, Oct 23, 2017	87.47	88.19	87.12	87.18
6400	NYSE	LLY	Fri, Oct 20, 2017	86.52	87.38	86.33	87.23
6399	NYSE	LLY	Thu, Oct 19, 2017	85.69	86.38	85.51	86.36
6398	NYSE	LLY	Wed, Oct 18, 2017	86.33	86.56	85.52	85.73
6397	NYSE	LLY	Tue, Oct 17, 2017	85.94	86.50	85.42	86.06
6396	NYSE	LLY	Mon, Oct 16, 2017	86.48	86.74	85.78	85.95
6395	NYSE	LLY	Fri, Oct 13, 2017	86.40	86.70	85.71	86.55
6394	NYSE	LLY	Thu, Oct 12, 2017	86.10	86.45	85.91	86.43
6393	NYSE	LLY	Wed, Oct 11, 2017	86.35	86.66	85.45	86.06
6392	NYSE	LLY	Tue, Oct 10, 2017	85.38	86.70	85.25	86.16
6391	NYSE	LLY	Mon, Oct 9, 2017	87.14	87.28	86.46	87.05
6390	NYSE	LLY	Fri, Oct 6, 2017	87.31	87.49	86.64	87.08
6389	NYSE	LLY	Thu, Oct 5, 2017	86.77	89.09	86.39	87.65
6388	NYSE	LLY	Wed, Oct 4, 2017	86.50	87.16	86.28	86.96
6387	NYSE	LLY	Tue, Oct 3, 2017	86.24	86.56	85.93	86.45
6386	NYSE	LLY	Mon, Oct 2, 2017	85.78	86.68	85.74	86.35
6385	NYSE	LLY	Fri, Sep 29, 2017	85.17	85.61	84.39	85.54
6384	NYSE	LLY	Thu, Sep 28, 2017	84.59	85.58	84.15	85.00
6383	NYSE	LLY	Wed, Sep 27, 2017	84.34	84.80	83.97	84.65
6382	NYSE	LLY	Tue, Sep 26, 2017	84.43	85.13	84.01	84.22
6381	NYSE	LLY	Mon, Sep 25, 2017	83.87	84.65	83.80	84.64
6380	NYSE	LLY	Fri, Sep 22, 2017	83.34	84.03	82.74	83.91
6379	NYSE	LLY	Thu, Sep 21, 2017	82.01	83.70	81.88	83.33
6378	NYSE	LLY	Wed, Sep 20, 2017	82.06	82.42	81.39	82.02
6377	NYSE	LLY	Tue, Sep 19, 2017	82.64	82.84	81.55	81.73
6376	NYSE	LLY	Mon, Sep 18, 2017	82.55	82.67	82.07	82.52
6375	NYSE	LLY	Fri, Sep 15, 2017	83.30	83.57	82.18	82.44
6374	NYSE	LLY	Thu, Sep 14, 2017	82.33	83.99	82.12	83.07
6373	NYSE	LLY	Wed, Sep 13, 2017	81.96	82.58	81.88	82.43
6372	NYSE	LLY	Tue, Sep 12, 2017	82.60	82.73	81.93	82.17
6371	NYSE	LLY	Mon, Sep 11, 2017	82.94	83.35	81.77	82.63
6370	NYSE	LLY	Fri, Sep 8, 2017	81.61	83.12	81.54	82.92
6369	NYSE	LLY	Thu, Sep 7, 2017	80.62	82.75	80.37	81.54
6368	NYSE	LLY	Wed, Sep 6, 2017	80.21	80.67	79.86	80.51
6367	NYSE	LLY	Tue, Sep 5, 2017	79.47	80.05	79.05	79.82
6366	NYSE	LLY	Fri, Sep 1, 2017	81.54	81.71	79.43	80.08
6365	NYSE	LLY	Thu, Aug 31, 2017	80.77	81.35	80.34	81.29
6364	NYSE	LLY	Wed, Aug 30, 2017	79.10	80.77	78.75	80.49
6363	NYSE	LLY	Tue, Aug 29, 2017	78.54	78.84	78.12	78.55
6362	NYSE	LLY	Mon, Aug 28, 2017	79.10	79.43	78.63	78.84
6361	NYSE	LLY	Fri, Aug 25, 2017	78.96	79.53	78.74	78.79
6360	NYSE	LLY	Thu, Aug 24, 2017	78.33	79.24	78.26	78.86
6359	NYSE	LLY	Wed, Aug 23, 2017	78.20	78.52	78.05	78.15
6358	NYSE	LLY	Tue, Aug 22, 2017	77.53	78.65	77.53	78.26
6357	NYSE	LLY	Mon, Aug 21, 2017	77.12	77.64	76.89	77.38
6356	NYSE	LLY	Fri, Aug 18, 2017	77.70	77.70	76.94	77.07
6355	NYSE	LLY	Thu, Aug 17, 2017	80.40	80.57	77.70	77.80
6354	NYSE	LLY	Wed, Aug 16, 2017	82.14	82.20	80.02	80.69
6353	NYSE	LLY	Tue, Aug 15, 2017	81.50	82.34	81.50	81.71
6352	NYSE	LLY	Mon, Aug 14, 2017	81.34	81.68	81.18	81.49
6351	NYSE	LLY	Fri, Aug 11, 2017	81.80	81.97	81.12	81.15
6350	NYSE	LLY	Thu, Aug 10, 2017	82.54	82.54	81.66	81.53
6349	NYSE	LLY	Wed, Aug 9, 2017	82.13	82.74	81.97	82.57
6348	NYSE	LLY	Tue, Aug 8, 2017	81.87	82.72	81.63	81.97
6347	NYSE	LLY	Mon, Aug 7, 2017	82.31	82.40	81.72	82.07
6346	NYSE	LLY	Fri, Aug 4, 2017	81.90	82.32	81.76	82.31
6345	NYSE	LLY	Thu, Aug 3, 2017	81.58	82.28	81.50	81.93
6344	NYSE	LLY	Wed, Aug 2, 2017	82.06	82.17	81.07	81.82
6343	NYSE	LLY	Tue, Aug 1, 2017	82.86	83.15	82.12	82.37
6342	NYSE	LLY	Mon, Jul 31, 2017	83.34	83.76	82.63	82.66
6341	NYSE	LLY	Fri, Jul 28, 2017	82.87	83.22	82.50	83.10
6340	NYSE	LLY	Thu, Jul 27, 2017	81.76	83.05	81.46	83.02
6339	NYSE	LLY	Wed, Jul 26, 2017	81.57	81.88	81.04	81.84
6338	NYSE	LLY	Tue, Jul 25, 2017	83.74	84.40	80.77	82.19
6337	NYSE	LLY	Mon, Jul 24, 2017	84.66	85.53	84.51	84.74
6336	NYSE	LLY	Fri, Jul 21, 2017	84.62	84.96	84.31	84.66
6335	NYSE	LLY	Thu, Jul 20, 2017	84.53	85.12	84.41	84.75
6334	NYSE	LLY	Wed, Jul 19, 2017	83.52	84.28	83.52	84.23
6333	NYSE	LLY	Tue, Jul 18, 2017	83.51	83.77	83.22	83.70
6332	NYSE	LLY	Mon, Jul 17, 2017	84.31	84.53	83.42	83.64
6331	NYSE	LLY	Fri, Jul 14, 2017	84.11	84.58	83.81	84.35
6330	NYSE	LLY	Thu, Jul 13, 2017	83.56	84.23	83.16	84.02
6329	NYSE	LLY	Wed, Jul 12, 2017	82.73	84.02	82.61	83.50
6328	NYSE	LLY	Tue, Jul 11, 2017	82.39	82.84	81.88	82.35
6327	NYSE	LLY	Mon, Jul 10, 2017	82.33	82.57	81.89	82.28
6326	NYSE	LLY	Fri, Jul 7, 2017	81.62	82.35	81.43	82.29
6325	NYSE	LLY	Thu, Jul 6, 2017	82.32	82.57	81.37	81.60
6324	NYSE	LLY	Wed, Jul 5, 2017	82.63	82.76	82.03	82.70
6323	NYSE	LLY	Mon, Jul 3, 2017	82.41	82.91	82.32	82.70
6322	NYSE	LLY	Fri, Jun 30, 2017	82.97	83.13	82.00	82.30
6321	NYSE	LLY	Thu, Jun 29, 2017	83.09	83.22	82.31	82.70
6320	NYSE	LLY	Wed, Jun 28, 2017	83.45	83.92	82.90	83.10
6319	NYSE	LLY	Tue, Jun 27, 2017	84.18	84.33	83.04	83.04
6318	NYSE	LLY	Mon, Jun 26, 2017	84.09	84.45	83.66	84.28
6317	NYSE	LLY	Fri, Jun 23, 2017	84.12	84.34	83.71	83.89
6316	NYSE	LLY	Thu, Jun 22, 2017	82.84	84.76	82.84	84.31
6315	NYSE	LLY	Wed, Jun 21, 2017	83.15	83.42	82.38	82.64
6314	NYSE	LLY	Tue, Jun 20, 2017	82.22	83.68	82.22	82.75
6313	NYSE	LLY	Mon, Jun 19, 2017	82.02	82.76	81.87	82.34
6312	NYSE	LLY	Fri, Jun 16, 2017	82.24	82.56	81.66	81.88
6311	NYSE	LLY	Thu, Jun 15, 2017	81.39	82.15	80.96	82.05
6310	NYSE	LLY	Wed, Jun 14, 2017	80.90	81.61	80.77	81.60
6309	NYSE	LLY	Tue, Jun 13, 2017	81.21	81.29	80.24	81.25
6308	NYSE	LLY	Mon, Jun 12, 2017	80.96	81.29	80.61	80.90
6307	NYSE	LLY	Fri, Jun 9, 2017	80.10	81.19	79.70	81.04
6306	NYSE	LLY	Thu, Jun 8, 2017	79.49	80.46	79.34	80.10
6305	NYSE	LLY	Wed, Jun 7, 2017	79.16	79.54	79.09	79.39
6304	NYSE	LLY	Tue, Jun 6, 2017	79.41	79.46	78.75	79.09
6303	NYSE	LLY	Mon, Jun 5, 2017	80.00	80.07	78.98	79.35
6302	NYSE	LLY	Fri, Jun 2, 2017	80.47	81.06	79.90	80.13
6301	NYSE	LLY	Thu, Jun 1, 2017	79.60	80.23	79.38	79.99
6300	NYSE	LLY	Wed, May 31, 2017	78.48	79.91	78.48	79.57
6299	NYSE	LLY	Tue, May 30, 2017	77.95	78.67	77.75	78.35
6298	NYSE	LLY	Fri, May 26, 2017	78.12	78.35	77.72	78.05
6297	NYSE	LLY	Thu, May 25, 2017	78.31	78.46	77.76	78.34
6296	NYSE	LLY	Wed, May 24, 2017	77.99	78.28	77.80	77.96
6295	NYSE	LLY	Tue, May 23, 2017	77.19	78.36	77.02	77.99
6294	NYSE	LLY	Mon, May 22, 2017	77.90	78.01	76.85	76.98
6293	NYSE	LLY	Fri, May 19, 2017	78.50	78.71	77.73	77.80
6292	NYSE	LLY	Thu, May 18, 2017	78.57	78.94	78.04	78.30
6291	NYSE	LLY	Wed, May 17, 2017	78.52	79.03	77.92	78.14
6290	NYSE	LLY	Tue, May 16, 2017	80.23	80.30	78.40	78.99
6289	NYSE	LLY	Mon, May 15, 2017	80.19	80.49	79.43	80.30
6288	NYSE	LLY	Fri, May 12, 2017	80.33	80.61	79.74	80.19
6287	NYSE	LLY	Thu, May 11, 2017	80.72	81.00	79.91	80.22
6286	NYSE	LLY	Wed, May 10, 2017	80.84	81.11	80.19	80.53
6285	NYSE	LLY	Tue, May 9, 2017	80.82	80.94	80.35	80.79
6284	NYSE	LLY	Mon, May 8, 2017	82.36	82.41	80.36	80.67
6283	NYSE	LLY	Fri, May 5, 2017	83.06	83.11	82.07	82.51
6282	NYSE	LLY	Thu, May 4, 2017	81.35	83.10	81.29	83.04
6281	NYSE	LLY	Wed, May 3, 2017	81.26	81.56	81.24	81.25
6280	NYSE	LLY	Tue, May 2, 2017	81.98	81.98	81.50	81.70
6279	NYSE	LLY	Mon, May 1, 2017	82.09	82.22	81.75	81.82
6278	NYSE	LLY	Fri, Apr 28, 2017	81.37	82.25	81.20	82.06
6277	NYSE	LLY	Thu, Apr 27, 2017	80.97	81.60	80.70	81.33
6276	NYSE	LLY	Wed, Apr 26, 2017	81.34	81.71	80.93	80.96
6275	NYSE	LLY	Tue, Apr 25, 2017	82.71	82.71	80.50	81.20
6274	NYSE	LLY	Mon, Apr 24, 2017	82.82	83.73	82.72	83.42
6273	NYSE	LLY	Fri, Apr 21, 2017	81.82	82.24	81.67	81.89
6272	NYSE	LLY	Thu, Apr 20, 2017	81.19	82.20	80.75	81.94
6271	NYSE	LLY	Wed, Apr 19, 2017	81.12	81.71	79.88	80.89
6270	NYSE	LLY	Tue, Apr 18, 2017	81.91	82.10	80.89	81.20
6269	NYSE	LLY	Mon, Apr 17, 2017	81.30	82.99	81.11	82.38
6268	NYSE	LLY	Thu, Apr 13, 2017	86.03	86.32	85.78	85.88
6267	NYSE	LLY	Wed, Apr 12, 2017	85.74	86.34	85.67	86.25
6266	NYSE	LLY	Tue, Apr 11, 2017	85.47	86.14	85.32	85.93
6265	NYSE	LLY	Mon, Apr 10, 2017	85.46	85.85	85.23	85.47
6264	NYSE	LLY	Fri, Apr 7, 2017	85.34	85.66	84.91	85.32
6263	NYSE	LLY	Thu, Apr 6, 2017	85.47	85.90	85.12	85.36
6262	NYSE	LLY	Wed, Apr 5, 2017	85.92	86.72	85.57	85.63
6261	NYSE	LLY	Tue, Apr 4, 2017	84.53	86.39	84.29	86.09
6260	NYSE	LLY	Mon, Apr 3, 2017	84.13	84.81	84.07	84.45
6259	NYSE	LLY	Fri, Mar 31, 2017	84.40	84.94	84.08	84.11
6258	NYSE	LLY	Thu, Mar 30, 2017	84.57	84.95	84.08	84.76
6257	NYSE	LLY	Wed, Mar 29, 2017	84.55	84.76	84.32	84.44
6256	NYSE	LLY	Tue, Mar 28, 2017	84.27	85.00	84.04	84.75
6255	NYSE	LLY	Mon, Mar 27, 2017	83.90	84.44	83.74	84.24
6254	NYSE	LLY	Fri, Mar 24, 2017	84.30	84.98	83.86	84.18
6253	NYSE	LLY	Thu, Mar 23, 2017	83.92	85.05	83.92	84.42
6252	NYSE	LLY	Wed, Mar 22, 2017	84.09	84.55	83.47	84.36
6251	NYSE	LLY	Tue, Mar 21, 2017	84.34	84.95	83.63	83.73
6250	NYSE	LLY	Mon, Mar 20, 2017	84.60	84.86	83.97	84.06
6249	NYSE	LLY	Fri, Mar 17, 2017	84.44	84.75	83.83	83.96
6248	NYSE	LLY	Thu, Mar 16, 2017	85.54	85.54	83.80	84.99
6247	NYSE	LLY	Wed, Mar 15, 2017	84.43	86.14	84.37	85.88
6246	NYSE	LLY	Tue, Mar 14, 2017	84.00	84.55	83.92	84.46
6245	NYSE	LLY	Mon, Mar 13, 2017	84.51	84.55	83.83	84.14
6244	NYSE	LLY	Fri, Mar 10, 2017	84.50	84.55	83.90	84.36
6243	NYSE	LLY	Thu, Mar 9, 2017	83.67	84.77	83.51	84.55
6242	NYSE	LLY	Wed, Mar 8, 2017	82.74	83.99	82.67	83.41
6241	NYSE	LLY	Tue, Mar 7, 2017	82.95	83.14	81.37	82.74
6240	NYSE	LLY	Mon, Mar 6, 2017	83.25	84.28	82.95	83.83
6239	NYSE	LLY	Fri, Mar 3, 2017	82.70	83.90	82.60	83.78
6238	NYSE	LLY	Thu, Mar 2, 2017	83.87	83.95	82.84	82.91
6237	NYSE	LLY	Wed, Mar 1, 2017	83.44	84.14	82.97	83.85
6236	NYSE	LLY	Tue, Feb 28, 2017	82.82	83.48	82.58	82.81
6235	NYSE	LLY	Mon, Feb 27, 2017	82.83	83.40	82.66	83.06
6234	NYSE	LLY	Fri, Feb 24, 2017	82.42	83.24	82.24	82.87
6233	NYSE	LLY	Thu, Feb 23, 2017	81.38	82.88	81.14	82.55
6232	NYSE	LLY	Wed, Feb 22, 2017	80.42	81.21	80.33	81.07
6231	NYSE	LLY	Tue, Feb 21, 2017	80.17	80.87	80.11	80.36
6230	NYSE	LLY	Fri, Feb 17, 2017	80.14	81.00	80.07	80.39
6229	NYSE	LLY	Thu, Feb 16, 2017	80.05	80.38	79.41	80.04
6228	NYSE	LLY	Wed, Feb 15, 2017	78.34	80.54	78.05	80.25
6227	NYSE	LLY	Tue, Feb 14, 2017	77.50	78.83	77.25	78.81
6226	NYSE	LLY	Mon, Feb 13, 2017	77.57	78.06	77.53	77.77
6225	NYSE	LLY	Fri, Feb 10, 2017	77.87	78.25	77.60	77.79
6224	NYSE	LLY	Thu, Feb 9, 2017	78.12	78.59	77.69	77.70
6223	NYSE	LLY	Wed, Feb 8, 2017	77.44	78.65	77.19	78.11
6222	NYSE	LLY	Tue, Feb 7, 2017	77.68	78.01	77.32	77.70
6221	NYSE	LLY	Mon, Feb 6, 2017	76.92	77.85	76.76	77.83
6220	NYSE	LLY	Fri, Feb 3, 2017	77.47	77.88	76.71	77.23
6219	NYSE	LLY	Thu, Feb 2, 2017	76.99	77.91	76.55	77.39
6218	NYSE	LLY	Wed, Feb 1, 2017	77.90	78.57	76.91	77.60
6217	NYSE	LLY	Tue, Jan 31, 2017	74.25	77.28	74.00	77.03
6216	NYSE	LLY	Mon, Jan 30, 2017	75.09	75.18	74.25	74.70
6215	NYSE	LLY	Fri, Jan 27, 2017	74.92	75.40	74.51	75.38
6214	NYSE	LLY	Thu, Jan 26, 2017	74.98	75.35	74.54	74.58
6213	NYSE	LLY	Wed, Jan 25, 2017	75.07	75.60	74.27	74.85
6212	NYSE	LLY	Tue, Jan 24, 2017	76.20	76.43	74.17	74.85
6211	NYSE	LLY	Mon, Jan 23, 2017	76.24	76.88	76.16	76.32
6210	NYSE	LLY	Fri, Jan 20, 2017	77.02	77.41	76.47	76.81
6209	NYSE	LLY	Thu, Jan 19, 2017	77.47	77.62	76.76	76.84
6208	NYSE	LLY	Wed, Jan 18, 2017	77.32	77.71	76.88	77.53
6207	NYSE	LLY	Tue, Jan 17, 2017	77.06	77.06	75.87	76.85
6206	NYSE	LLY	Fri, Jan 13, 2017	76.92	78.12	76.38	77.40
6205	NYSE	LLY	Thu, Jan 12, 2017	74.85	77.50	74.76	77.15
6204	NYSE	LLY	Wed, Jan 11, 2017	76.51	76.92	74.00	75.26
6203	NYSE	LLY	Tue, Jan 10, 2017	76.44	76.56	75.81	76.27
6202	NYSE	LLY	Mon, Jan 9, 2017	75.67	76.62	75.51	76.27
6201	NYSE	LLY	Fri, Jan 6, 2017	75.46	76.07	75.03	75.67
6200	NYSE	LLY	Thu, Jan 5, 2017	74.93	77.87	74.43	75.59
6199	NYSE	LLY	Wed, Jan 4, 2017	74.95	75.00	74.38	74.72
6198	NYSE	LLY	Tue, Jan 3, 2017	73.94	74.67	73.54	74.60
6197	NYSE	LLY	Fri, Dec 30, 2016	73.47	73.75	73.23	73.55
6196	NYSE	LLY	Thu, Dec 29, 2016	73.39	73.87	73.24	73.56
6195	NYSE	LLY	Wed, Dec 28, 2016	73.66	73.78	72.97	73.06
6194	NYSE	LLY	Tue, Dec 27, 2016	74.06	74.46	73.68	73.81
6193	NYSE	LLY	Fri, Dec 23, 2016	73.48	74.00	73.26	73.79
6192	NYSE	LLY	Thu, Dec 22, 2016	73.16	73.48	72.68	73.26
6191	NYSE	LLY	Wed, Dec 21, 2016	73.33	73.89	73.10	73.25
6190	NYSE	LLY	Tue, Dec 20, 2016	73.65	74.10	73.00	73.38
6189	NYSE	LLY	Mon, Dec 19, 2016	73.48	74.49	73.30	73.42
6188	NYSE	LLY	Fri, Dec 16, 2016	72.86	73.71	71.76	73.31
6187	NYSE	LLY	Thu, Dec 15, 2016	70.37	71.59	69.66	71.37
6186	NYSE	LLY	Wed, Dec 14, 2016	68.42	68.92	67.54	67.67
6185	NYSE	LLY	Tue, Dec 13, 2016	67.99	68.89	67.99	68.64
6184	NYSE	LLY	Mon, Dec 12, 2016	67.98	68.54	67.42	67.61
6183	NYSE	LLY	Fri, Dec 9, 2016	67.38	68.17	67.22	67.85
6182	NYSE	LLY	Thu, Dec 8, 2016	67.05	67.27	66.39	67.19
6181	NYSE	LLY	Wed, Dec 7, 2016	67.25	67.38	66.56	67.38
6180	NYSE	LLY	Tue, Dec 6, 2016	67.20	67.93	67.13	67.80
6179	NYSE	LLY	Mon, Dec 5, 2016	68.16	68.31	66.74	67.26
6178	NYSE	LLY	Fri, Dec 2, 2016	66.30	68.39	65.96	67.71
6177	NYSE	LLY	Thu, Dec 1, 2016	67.29	67.30	65.66	65.97
6176	NYSE	LLY	Wed, Nov 30, 2016	67.30	67.82	66.81	67.12
6175	NYSE	LLY	Tue, Nov 29, 2016	67.57	67.64	66.48	67.15
6174	NYSE	LLY	Mon, Nov 28, 2016	68.43	68.43	67.10	67.20
6173	NYSE	LLY	Fri, Nov 25, 2016	68.53	69.14	67.78	69.12
6172	NYSE	LLY	Wed, Nov 23, 2016	64.34	68.43	64.18	68.00
6171	NYSE	LLY	Tue, Nov 22, 2016	77.81	77.81	75.50	75.99
6170	NYSE	LLY	Mon, Nov 21, 2016	76.80	77.04	76.10	76.64
6169	NYSE	LLY	Fri, Nov 18, 2016	77.58	77.92	76.52	76.67
6168	NYSE	LLY	Thu, Nov 17, 2016	77.00	77.81	76.73	77.71
6167	NYSE	LLY	Wed, Nov 16, 2016	77.52	77.52	76.82	76.94
6166	NYSE	LLY	Tue, Nov 15, 2016	77.43	77.54	76.18	77.32
6165	NYSE	LLY	Mon, Nov 14, 2016	78.01	78.24	76.69	77.02
6164	NYSE	LLY	Fri, Nov 11, 2016	77.97	78.09	76.79	77.67
6163	NYSE	LLY	Thu, Nov 10, 2016	78.96	79.70	78.00	78.34
6162	NYSE	LLY	Wed, Nov 9, 2016	77.15	79.30	76.58	77.88
6161	NYSE	LLY	Tue, Nov 8, 2016	73.57	74.47	73.36	74.02
6160	NYSE	LLY	Mon, Nov 7, 2016	73.22	73.93	73.05	73.88
6159	NYSE	LLY	Fri, Nov 4, 2016	72.12	73.03	71.67	72.49
6158	NYSE	LLY	Thu, Nov 3, 2016	72.81	73.28	71.88	72.11
6157	NYSE	LLY	Wed, Nov 2, 2016	73.15	73.49	72.64	72.65
6156	NYSE	LLY	Tue, Nov 1, 2016	73.81	73.98	71.85	72.98
6155	NYSE	LLY	Mon, Oct 31, 2016	74.63	74.74	73.80	73.84
6154	NYSE	LLY	Fri, Oct 28, 2016	75.62	75.68	73.86	74.53
6153	NYSE	LLY	Thu, Oct 27, 2016	77.36	77.42	76.13	76.16
6152	NYSE	LLY	Wed, Oct 26, 2016	77.42	77.65	76.37	76.76
6151	NYSE	LLY	Tue, Oct 25, 2016	76.88	78.28	75.50	77.75
6150	NYSE	LLY	Mon, Oct 24, 2016	78.49	78.69	77.44	77.57
6149	NYSE	LLY	Fri, Oct 21, 2016	78.54	78.78	78.08	78.25
6148	NYSE	LLY	Thu, Oct 20, 2016	78.73	79.11	78.39	78.74
6147	NYSE	LLY	Wed, Oct 19, 2016	78.96	79.33	78.53	78.56
6146	NYSE	LLY	Tue, Oct 18, 2016	79.09	79.15	78.50	78.77
6145	NYSE	LLY	Mon, Oct 17, 2016	79.53	79.53	78.01	78.53
6144	NYSE	LLY	Fri, Oct 14, 2016	80.17	80.32	79.21	79.27
6143	NYSE	LLY	Thu, Oct 13, 2016	79.93	80.49	79.60	80.00
6142	NYSE	LLY	Wed, Oct 12, 2016	81.81	82.22	80.46	80.51
6141	NYSE	LLY	Tue, Oct 11, 2016	82.60	82.85	81.25	81.81
6140	NYSE	LLY	Mon, Oct 10, 2016	82.13	83.24	82.10	83.06
6139	NYSE	LLY	Fri, Oct 7, 2016	81.57	82.31	81.30	82.09
6138	NYSE	LLY	Thu, Oct 6, 2016	81.25	81.78	80.73	81.47
6137	NYSE	LLY	Wed, Oct 5, 2016	81.35	82.09	81.23	81.75
6136	NYSE	LLY	Tue, Oct 4, 2016	81.06	81.41	80.68	81.11
6135	NYSE	LLY	Mon, Oct 3, 2016	80.00	81.07	79.69	81.00
6134	NYSE	LLY	Fri, Sep 30, 2016	80.10	80.65	80.03	80.26
6133	NYSE	LLY	Thu, Sep 29, 2016	80.35	80.47	79.23	79.74
6132	NYSE	LLY	Wed, Sep 28, 2016	80.84	81.17	80.02	80.71
6131	NYSE	LLY	Tue, Sep 27, 2016	80.62	80.93	79.61	80.88
6130	NYSE	LLY	Mon, Sep 26, 2016	81.00	81.15	79.50	79.52
6129	NYSE	LLY	Fri, Sep 23, 2016	80.97	81.46	80.77	81.16
6128	NYSE	LLY	Thu, Sep 22, 2016	81.05	81.46	80.73	81.29
6127	NYSE	LLY	Wed, Sep 21, 2016	79.80	81.00	79.68	80.87
6126	NYSE	LLY	Tue, Sep 20, 2016	79.63	80.35	79.29	79.88
6125	NYSE	LLY	Mon, Sep 19, 2016	78.79	79.37	78.49	79.16
6124	NYSE	LLY	Fri, Sep 16, 2016	78.70	78.91	78.17	78.80
6123	NYSE	LLY	Thu, Sep 15, 2016	78.12	79.06	77.77	78.82
6122	NYSE	LLY	Wed, Sep 14, 2016	78.67	79.24	78.02	78.29
6121	NYSE	LLY	Tue, Sep 13, 2016	78.87	78.87	77.99	78.48
6120	NYSE	LLY	Mon, Sep 12, 2016	77.99	79.29	77.81	79.08
6119	NYSE	LLY	Fri, Sep 9, 2016	79.62	79.62	78.20	78.24
6118	NYSE	LLY	Thu, Sep 8, 2016	80.03	80.17	79.41	79.89
6117	NYSE	LLY	Wed, Sep 7, 2016	78.49	78.89	78.26	78.59
6116	NYSE	LLY	Tue, Sep 6, 2016	77.12	78.70	77.12	78.51
6115	NYSE	LLY	Fri, Sep 2, 2016	77.52	77.63	76.45	76.85
6114	NYSE	LLY	Thu, Sep 1, 2016	77.75	78.00	76.80	77.23
6113	NYSE	LLY	Wed, Aug 31, 2016	77.89	78.09	77.53	77.75
6112	NYSE	LLY	Tue, Aug 30, 2016	78.60	78.60	77.63	77.77
6111	NYSE	LLY	Mon, Aug 29, 2016	78.33	78.74	78.05	78.60
6110	NYSE	LLY	Fri, Aug 26, 2016	78.05	78.82	77.84	78.24
6109	NYSE	LLY	Thu, Aug 25, 2016	78.44	79.17	77.80	78.01
6108	NYSE	LLY	Wed, Aug 24, 2016	79.70	79.99	78.18	78.44
6107	NYSE	LLY	Tue, Aug 23, 2016	79.68	79.97	79.45	79.57
6106	NYSE	LLY	Mon, Aug 22, 2016	79.32	79.90	79.02	79.29
6105	NYSE	LLY	Fri, Aug 19, 2016	79.55	79.79	78.78	79.06
6104	NYSE	LLY	Thu, Aug 18, 2016	80.10	80.38	79.49	79.78
6103	NYSE	LLY	Wed, Aug 17, 2016	80.16	80.35	79.58	80.11
6102	NYSE	LLY	Tue, Aug 16, 2016	80.25	80.40	79.84	79.84
6101	NYSE	LLY	Mon, Aug 15, 2016	80.33	80.62	80.07	80.26
6100	NYSE	LLY	Fri, Aug 12, 2016	80.19	80.72	79.90	80.22
6099	NYSE	LLY	Thu, Aug 11, 2016	79.98	80.67	79.98	80.56
6098	NYSE	LLY	Wed, Aug 10, 2016	80.12	81.16	79.67	80.04
6097	NYSE	LLY	Tue, Aug 9, 2016	81.75	82.14	80.70	81.50
6096	NYSE	LLY	Mon, Aug 8, 2016	81.44	81.85	80.46	81.60
6095	NYSE	LLY	Fri, Aug 5, 2016	82.42	82.52	81.04	81.56
6094	NYSE	LLY	Thu, Aug 4, 2016	83.02	83.02	82.37	82.42
6093	NYSE	LLY	Wed, Aug 3, 2016	83.42	83.42	82.36	82.72
6092	NYSE	LLY	Tue, Aug 2, 2016	83.14	83.70	82.57	83.32
6091	NYSE	LLY	Mon, Aug 1, 2016	83.02	83.79	82.94	83.18
6090	NYSE	LLY	Fri, Jul 29, 2016	83.07	83.45	82.64	82.89
6089	NYSE	LLY	Thu, Jul 28, 2016	83.25	83.39	81.95	82.93
6088	NYSE	LLY	Wed, Jul 27, 2016	82.25	83.59	82.15	83.40
6087	NYSE	LLY	Tue, Jul 26, 2016	82.75	83.35	81.63	82.09
6086	NYSE	LLY	Mon, Jul 25, 2016	81.59	82.00	81.00	81.98
6085	NYSE	LLY	Fri, Jul 22, 2016	80.40	81.71	80.28	81.59
6084	NYSE	LLY	Thu, Jul 21, 2016	80.20	80.60	80.02	80.40
6083	NYSE	LLY	Wed, Jul 20, 2016	80.27	80.52	79.99	80.28
6082	NYSE	LLY	Tue, Jul 19, 2016	79.85	80.25	79.58	79.97
6081	NYSE	LLY	Mon, Jul 18, 2016	80.37	80.59	79.86	79.95
6080	NYSE	LLY	Fri, Jul 15, 2016	80.98	81.00	79.94	80.22
6079	NYSE	LLY	Thu, Jul 14, 2016	79.50	80.69	79.40	80.59
6078	NYSE	LLY	Wed, Jul 13, 2016	79.91	80.03	79.33	79.36
6077	NYSE	LLY	Tue, Jul 12, 2016	79.63	79.84	78.97	79.67
6076	NYSE	LLY	Mon, Jul 11, 2016	79.54	79.77	78.95	79.14
6075	NYSE	LLY	Fri, Jul 8, 2016	79.32	79.90	78.93	79.66
6074	NYSE	LLY	Thu, Jul 7, 2016	79.83	80.05	78.65	79.32
6073	NYSE	LLY	Wed, Jul 6, 2016	79.32	80.40	79.10	80.02
6072	NYSE	LLY	Tue, Jul 5, 2016	78.81	79.90	78.75	79.64
6071	NYSE	LLY	Fri, Jul 1, 2016	78.89	79.33	78.37	78.95
6070	NYSE	LLY	Thu, Jun 30, 2016	78.20	78.81	77.46	78.75
6069	NYSE	LLY	Wed, Jun 29, 2016	75.88	78.24	75.87	78.15
6068	NYSE	LLY	Tue, Jun 28, 2016	75.13	76.25	73.75	75.15
6067	NYSE	LLY	Mon, Jun 27, 2016	74.06	75.07	73.20	74.89
6066	NYSE	LLY	Fri, Jun 24, 2016	72.45	75.12	71.87	74.33
6065	NYSE	LLY	Thu, Jun 23, 2016	73.59	73.94	73.20	73.94
6064	NYSE	LLY	Wed, Jun 22, 2016	72.50	73.91	72.50	73.07
6063	NYSE	LLY	Tue, Jun 21, 2016	73.70	73.80	72.53	72.57
6062	NYSE	LLY	Mon, Jun 20, 2016	74.45	74.70	73.22	73.28
6061	NYSE	LLY	Fri, Jun 17, 2016	74.65	75.08	73.48	73.86
6060	NYSE	LLY	Thu, Jun 16, 2016	73.47	74.47	72.95	74.25
6059	NYSE	LLY	Wed, Jun 15, 2016	74.73	74.89	73.61	73.71
6058	NYSE	LLY	Tue, Jun 14, 2016	73.54	74.37	73.06	74.32
6057	NYSE	LLY	Mon, Jun 13, 2016	74.08	74.97	73.67	73.86
6056	NYSE	LLY	Fri, Jun 10, 2016	74.09	74.19	73.17	73.95
6055	NYSE	LLY	Thu, Jun 9, 2016	74.77	75.54	74.24	74.43
6054	NYSE	LLY	Wed, Jun 8, 2016	74.66	75.09	74.40	74.91
6053	NYSE	LLY	Tue, Jun 7, 2016	74.62	75.05	74.51	74.70
6052	NYSE	LLY	Mon, Jun 6, 2016	75.11	75.50	74.20	74.84
6051	NYSE	LLY	Fri, Jun 3, 2016	75.50	75.60	74.25	75.12
6050	NYSE	LLY	Thu, Jun 2, 2016	75.22	75.68	74.90	75.46
6049	NYSE	LLY	Wed, Jun 1, 2016	74.90	75.44	74.68	74.94
6048	NYSE	LLY	Tue, May 31, 2016	75.01	75.63	74.71	75.03
6047	NYSE	LLY	Fri, May 27, 2016	75.52	75.73	74.67	74.99
6046	NYSE	LLY	Thu, May 26, 2016	74.60	75.60	74.27	75.52
6045	NYSE	LLY	Wed, May 25, 2016	75.49	75.50	74.45	74.54
6044	NYSE	LLY	Tue, May 24, 2016	74.55	75.20	74.36	74.99
6043	NYSE	LLY	Mon, May 23, 2016	75.00	75.14	73.92	74.08
6042	NYSE	LLY	Fri, May 20, 2016	74.79	75.54	74.68	74.81
6041	NYSE	LLY	Thu, May 19, 2016	75.12	75.23	73.74	74.31
6040	NYSE	LLY	Wed, May 18, 2016	76.40	76.85	75.61	76.33
6039	NYSE	LLY	Tue, May 17, 2016	78.21	78.71	75.52	76.39
6038	NYSE	LLY	Mon, May 16, 2016	75.98	78.47	75.84	78.29
6037	NYSE	LLY	Fri, May 13, 2016	75.82	77.05	75.57	76.33
6036	NYSE	LLY	Thu, May 12, 2016	76.72	76.94	75.36	75.96
6035	NYSE	LLY	Wed, May 11, 2016	75.97	77.06	75.84	76.31
6034	NYSE	LLY	Tue, May 10, 2016	76.29	77.13	76.05	76.88
6033	NYSE	LLY	Mon, May 9, 2016	74.78	75.90	74.76	75.59
6032	NYSE	LLY	Fri, May 6, 2016	74.72	74.95	73.34	74.60
6031	NYSE	LLY	Thu, May 5, 2016	74.72	75.39	74.55	75.27
6030	NYSE	LLY	Wed, May 4, 2016	75.17	75.62	74.63	74.87
6029	NYSE	LLY	Tue, May 3, 2016	76.34	76.65	75.59	76.25
6028	NYSE	LLY	Mon, May 2, 2016	75.95	77.08	75.81	76.75
6027	NYSE	LLY	Fri, Apr 29, 2016	76.51	76.51	75.10	75.53
6026	NYSE	LLY	Thu, Apr 28, 2016	76.12	76.66	75.67	76.46
6025	NYSE	LLY	Wed, Apr 27, 2016	76.52	77.16	75.82	76.51
6024	NYSE	LLY	Tue, Apr 26, 2016	76.62	78.30	76.09	76.27
6023	NYSE	LLY	Mon, Apr 25, 2016	77.46	78.00	77.15	77.94
6022	NYSE	LLY	Fri, Apr 22, 2016	77.10	77.94	76.93	77.83
6021	NYSE	LLY	Thu, Apr 21, 2016	77.17	78.10	76.91	77.37
6020	NYSE	LLY	Wed, Apr 20, 2016	77.28	77.77	76.58	77.08
6019	NYSE	LLY	Tue, Apr 19, 2016	77.58	78.50	76.64	77.25
6018	NYSE	LLY	Mon, Apr 18, 2016	75.58	77.26	75.19	77.22
6017	NYSE	LLY	Fri, Apr 15, 2016	75.62	76.25	75.09	75.53
6016	NYSE	LLY	Thu, Apr 14, 2016	75.30	75.83	74.80	75.63
6015	NYSE	LLY	Wed, Apr 13, 2016	74.73	75.24	74.08	75.16
6014	NYSE	LLY	Tue, Apr 12, 2016	73.78	75.29	73.53	74.57
6013	NYSE	LLY	Mon, Apr 11, 2016	74.48	74.74	73.80	73.95
6012	NYSE	LLY	Fri, Apr 8, 2016	75.28	75.28	73.86	74.39
6011	NYSE	LLY	Thu, Apr 7, 2016	74.51	75.16	73.85	74.59
6010	NYSE	LLY	Wed, Apr 6, 2016	72.80	75.06	72.80	74.76
6009	NYSE	LLY	Tue, Apr 5, 2016	73.18	73.18	73.18	73.04
6008	NYSE	LLY	Mon, Apr 4, 2016	73.56	73.79	72.89	73.18
6007	NYSE	LLY	Fri, Apr 1, 2016	71.60	73.70	71.53	73.42
6006	NYSE	LLY	Thu, Mar 31, 2016	71.78	72.93	71.78	72.01
6005	NYSE	LLY	Wed, Mar 30, 2016	71.98	72.33	71.07	71.78
6004	NYSE	LLY	Tue, Mar 29, 2016	70.74	71.94	70.66	71.70
6003	NYSE	LLY	Mon, Mar 28, 2016	71.35	71.47	70.38	70.62
6002	NYSE	LLY	Thu, Mar 24, 2016	70.65	71.44	70.20	71.12
6001	NYSE	LLY	Wed, Mar 23, 2016	72.17	72.23	70.91	71.17
6000	NYSE	LLY	Tue, Mar 22, 2016	70.21	72.24	70.16	71.92
5999	NYSE	LLY	Mon, Mar 21, 2016	70.80	71.05	69.84	70.25
5998	NYSE	LLY	Fri, Mar 18, 2016	69.20	71.05	69.06	70.95
5997	NYSE	LLY	Thu, Mar 17, 2016	72.23	72.35	67.88	69.06
5996	NYSE	LLY	Wed, Mar 16, 2016	71.29	72.90	71.17	72.48
5995	NYSE	LLY	Tue, Mar 15, 2016	73.91	73.91	73.91	71.24
5994	NYSE	LLY	Mon, Mar 14, 2016	74.26	74.60	73.79	73.91
5993	NYSE	LLY	Fri, Mar 11, 2016	73.47	74.95	73.19	74.65
5992	NYSE	LLY	Thu, Mar 10, 2016	74.00	74.21	72.43	73.02
5991	NYSE	LLY	Wed, Mar 9, 2016	73.00	73.00	73.00	73.54
5990	NYSE	LLY	Tue, Mar 8, 2016	72.94	74.55	72.89	73.00
5989	NYSE	LLY	Mon, Mar 7, 2016	73.17	73.96	72.80	73.40
5988	NYSE	LLY	Fri, Mar 4, 2016	73.25	73.25	73.25	73.60
5987	NYSE	LLY	Thu, Mar 3, 2016	74.02	74.02	74.02	73.25
5986	NYSE	LLY	Wed, Mar 2, 2016	72.73	74.05	72.44	74.02
5985	NYSE	LLY	Tue, Mar 1, 2016	72.00	72.00	72.00	72.74
5984	NYSE	LLY	Mon, Feb 29, 2016	73.37	73.37	71.98	72.00
5983	NYSE	LLY	Fri, Feb 26, 2016	75.42	75.79	73.41	73.60
5982	NYSE	LLY	Thu, Feb 25, 2016	74.27	74.89	73.77	74.82
5981	NYSE	LLY	Wed, Feb 24, 2016	73.33	74.28	72.64	74.10
5980	NYSE	LLY	Tue, Feb 23, 2016	73.10	74.50	73.06	73.47
5979	NYSE	LLY	Mon, Feb 22, 2016	72.91	73.64	72.10	73.01
5978	NYSE	LLY	Fri, Feb 19, 2016	72.69	73.07	72.20	72.61
5977	NYSE	LLY	Thu, Feb 18, 2016	73.42	74.55	73.16	73.47
5976	NYSE	LLY	Wed, Feb 17, 2016	74.01	74.92	73.09	74.68
5975	NYSE	LLY	Tue, Feb 16, 2016	71.95	73.42	71.93	73.33
5974	NYSE	LLY	Fri, Feb 12, 2016	71.57	71.73	70.43	71.27
5973	NYSE	LLY	Thu, Feb 11, 2016	72.20	72.63	70.83	71.42
5972	NYSE	LLY	Wed, Feb 10, 2016	73.73	74.87	72.98	73.07
5971	NYSE	LLY	Tue, Feb 9, 2016	73.43	74.96	72.72	73.74
5970	NYSE	LLY	Mon, Feb 8, 2016	73.55	74.58	72.83	74.19
5969	NYSE	LLY	Fri, Feb 5, 2016	74.16	75.82	73.55	74.32
5968	NYSE	LLY	Thu, Feb 4, 2016	75.95	76.53	73.44	74.28
5967	NYSE	LLY	Wed, Feb 3, 2016	76.46	77.55	74.18	76.09
5966	NYSE	LLY	Tue, Feb 2, 2016	77.66	78.30	76.09	76.30
5965	NYSE	LLY	Mon, Feb 1, 2016	78.21	79.16	77.28	78.40
5964	NYSE	LLY	Fri, Jan 29, 2016	77.36	79.42	77.23	79.10
5963	NYSE	LLY	Thu, Jan 28, 2016	81.87	82.49	76.54	76.81
5962	NYSE	LLY	Wed, Jan 27, 2016	81.61	83.25	80.96	81.76
5961	NYSE	LLY	Tue, Jan 26, 2016	81.75	82.17	80.91	81.96
5960	NYSE	LLY	Mon, Jan 25, 2016	82.50	83.20	81.62	81.71
5959	NYSE	LLY	Fri, Jan 22, 2016	82.40	83.16	81.91	82.48
5958	NYSE	LLY	Thu, Jan 21, 2016	82.56	82.62	80.59	81.40
5957	NYSE	LLY	Wed, Jan 20, 2016	81.85	83.47	80.41	82.62
5956	NYSE	LLY	Tue, Jan 19, 2016	82.31	84.80	81.96	83.23
5955	NYSE	LLY	Fri, Jan 15, 2016	80.69	81.58	80.08	81.24
5954	NYSE	LLY	Thu, Jan 14, 2016	79.28	82.73	78.62	82.54
5953	NYSE	LLY	Wed, Jan 13, 2016	80.74	80.82	79.09	79.30
5952	NYSE	LLY	Tue, Jan 12, 2016	80.61	81.00	79.52	80.40
5951	NYSE	LLY	Mon, Jan 11, 2016	81.30	81.92	78.83	80.27
5950	NYSE	LLY	Fri, Jan 8, 2016	81.67	82.49	81.04	81.25
5949	NYSE	LLY	Thu, Jan 7, 2016	81.63	82.81	80.83	81.41
5948	NYSE	LLY	Wed, Jan 6, 2016	82.69	84.88	82.50	83.58
5947	NYSE	LLY	Tue, Jan 5, 2016	82.90	85.40	82.87	84.11
5946	NYSE	LLY	Mon, Jan 4, 2016	83.40	83.60	81.79	82.87
5945	NYSE	LLY	Thu, Dec 31, 2015	85.72	85.75	84.08	84.26
5944	NYSE	LLY	Wed, Dec 30, 2015	86.45	87.10	86.14	86.20
5943	NYSE	LLY	Tue, Dec 29, 2015	85.84	86.87	85.60	86.25
5942	NYSE	LLY	Mon, Dec 28, 2015	85.58	85.70	84.89	85.49
5941	NYSE	LLY	Thu, Dec 24, 2015	85.98	86.15	85.47	85.85
5940	NYSE	LLY	Wed, Dec 23, 2015	86.36	86.87	86.13	86.20
5939	NYSE	LLY	Tue, Dec 22, 2015	86.27	86.47	85.27	85.91
5938	NYSE	LLY	Mon, Dec 21, 2015	85.72	86.45	85.15	86.04
5937	NYSE	LLY	Fri, Dec 18, 2015	85.57	85.98	84.77	84.77
5936	NYSE	LLY	Thu, Dec 17, 2015	86.75	87.21	86.20	86.22
5935	NYSE	LLY	Wed, Dec 16, 2015	86.00	86.58	84.05	86.29
5934	NYSE	LLY	Tue, Dec 15, 2015	85.18	85.98	85.02	85.52
5933	NYSE	LLY	Mon, Dec 14, 2015	83.36	84.71	82.97	84.68
5932	NYSE	LLY	Fri, Dec 11, 2015	83.80	84.38	83.12	83.29
5931	NYSE	LLY	Thu, Dec 10, 2015	84.23	85.51	83.36	84.91
5930	NYSE	LLY	Wed, Dec 9, 2015	86.02	86.32	83.57	83.86
5929	NYSE	LLY	Tue, Dec 8, 2015	85.62	87.67	85.57	86.41
5928	NYSE	LLY	Mon, Dec 7, 2015	87.45	88.16	85.89	86.38
5927	NYSE	LLY	Fri, Dec 4, 2015	83.47	87.28	83.43	86.62
5926	NYSE	LLY	Thu, Dec 3, 2015	84.65	84.84	82.56	83.06
5925	NYSE	LLY	Wed, Dec 2, 2015	86.26	86.73	84.42	84.56
5924	NYSE	LLY	Tue, Dec 1, 2015	84.21	86.53	83.34	86.50
5923	NYSE	LLY	Mon, Nov 30, 2015	83.76	84.03	82.04	82.04
5922	NYSE	LLY	Fri, Nov 27, 2015	83.77	84.25	83.60	83.65
5921	NYSE	LLY	Wed, Nov 25, 2015	83.88	84.42	83.55	83.74
5920	NYSE	LLY	Tue, Nov 24, 2015	83.56	84.32	83.05	83.88
5919	NYSE	LLY	Mon, Nov 23, 2015	84.50	84.92	84.12	84.74
5918	NYSE	LLY	Fri, Nov 20, 2015	84.30	85.50	84.11	84.47
5917	NYSE	LLY	Thu, Nov 19, 2015	83.20	83.88	82.73	83.72
5916	NYSE	LLY	Wed, Nov 18, 2015	81.49	83.76	81.39	83.65
5915	NYSE	LLY	Tue, Nov 17, 2015	80.93	82.43	80.63	81.30
5914	NYSE	LLY	Mon, Nov 16, 2015	80.00	81.26	79.98	81.23
5913	NYSE	LLY	Fri, Nov 13, 2015	79.66	80.27	79.18	79.55
5912	NYSE	LLY	Thu, Nov 12, 2015	80.55	80.76	79.80	79.86
5911	NYSE	LLY	Wed, Nov 11, 2015	80.10	81.28	79.97	80.70
5910	NYSE	LLY	Tue, Nov 10, 2015	78.71	80.32	78.71	80.06
5909	NYSE	LLY	Mon, Nov 9, 2015	80.03	80.29	78.58	79.36
5908	NYSE	LLY	Fri, Nov 6, 2015	80.30	80.59	78.44	80.46
5907	NYSE	LLY	Thu, Nov 5, 2015	81.00	81.40	79.66	80.61
5906	NYSE	LLY	Wed, Nov 4, 2015	82.15	82.15	80.93	81.05
5905	NYSE	LLY	Tue, Nov 3, 2015	82.23	82.54	81.13	81.67
5904	NYSE	LLY	Mon, Nov 2, 2015	81.14	82.18	80.81	82.04
5903	NYSE	LLY	Fri, Oct 30, 2015	82.08	82.55	81.57	81.57
5902	NYSE	LLY	Thu, Oct 29, 2015	82.30	83.57	81.29	82.00
5901	NYSE	LLY	Wed, Oct 28, 2015	81.20	83.10	80.39	83.07
5900	NYSE	LLY	Tue, Oct 27, 2015	79.50	80.95	79.50	80.91
5899	NYSE	LLY	Mon, Oct 26, 2015	78.31	79.86	77.77	79.11
5898	NYSE	LLY	Fri, Oct 23, 2015	77.55	79.08	77.27	78.31
5897	NYSE	LLY	Thu, Oct 22, 2015	77.22	77.84	75.16	76.98
5896	NYSE	LLY	Wed, Oct 21, 2015	78.23	78.38	75.92	77.01
5895	NYSE	LLY	Tue, Oct 20, 2015	80.15	80.34	77.63	77.79
5894	NYSE	LLY	Mon, Oct 19, 2015	81.13	81.30	79.47	80.25
5893	NYSE	LLY	Fri, Oct 16, 2015	80.58	81.53	79.96	81.51
5892	NYSE	LLY	Thu, Oct 15, 2015	79.34	80.08	78.81	79.86
5891	NYSE	LLY	Wed, Oct 14, 2015	80.97	82.00	79.05	79.25
5890	NYSE	LLY	Tue, Oct 13, 2015	79.79	81.25	79.54	79.62
5889	NYSE	LLY	Mon, Oct 12, 2015	78.58	80.75	78.30	79.44
5888	NYSE	LLY	Fri, Oct 9, 2015	85.33	86.57	85.00	86.14
5887	NYSE	LLY	Thu, Oct 8, 2015	83.15	83.99	81.79	83.77
5886	NYSE	LLY	Wed, Oct 7, 2015	84.30	84.85	82.40	83.99
5885	NYSE	LLY	Tue, Oct 6, 2015	86.39	86.50	82.08	84.17
5884	NYSE	LLY	Mon, Oct 5, 2015	88.08	88.48	85.60	86.57
5883	NYSE	LLY	Fri, Oct 2, 2015	84.16	87.55	83.59	87.52
5882	NYSE	LLY	Thu, Oct 1, 2015	83.60	85.32	83.40	85.18
5881	NYSE	LLY	Wed, Sep 30, 2015	81.53	83.77	81.50	83.69
5880	NYSE	LLY	Tue, Sep 29, 2015	80.37	82.20	79.19	80.28
5879	NYSE	LLY	Mon, Sep 28, 2015	83.68	83.86	78.50	79.74
5878	NYSE	LLY	Fri, Sep 25, 2015	86.24	86.43	83.23	84.06
5877	NYSE	LLY	Thu, Sep 24, 2015	86.45	86.54	85.08	85.35
5876	NYSE	LLY	Wed, Sep 23, 2015	88.00	88.42	86.58	86.69
5875	NYSE	LLY	Tue, Sep 22, 2015	86.82	87.98	86.62	87.80
5874	NYSE	LLY	Mon, Sep 21, 2015	89.10	89.81	87.11	87.59
5873	NYSE	LLY	Fri, Sep 18, 2015	90.70	91.45	88.38	88.49
5872	NYSE	LLY	Thu, Sep 17, 2015	84.47	92.85	84.28	89.98
5871	NYSE	LLY	Wed, Sep 16, 2015	84.10	84.53	82.61	84.45
5870	NYSE	LLY	Tue, Sep 15, 2015	82.43	83.36	82.11	82.96
5869	NYSE	LLY	Mon, Sep 14, 2015	81.92	82.28	81.28	81.89
5868	NYSE	LLY	Fri, Sep 11, 2015	80.65	81.85	78.74	81.80
5867	NYSE	LLY	Thu, Sep 10, 2015	81.12	81.67	80.50	80.84
5866	NYSE	LLY	Wed, Sep 9, 2015	83.45	83.50	80.89	81.09
5865	NYSE	LLY	Tue, Sep 8, 2015	81.46	82.98	81.26	82.88
5864	NYSE	LLY	Fri, Sep 4, 2015	80.64	81.11	79.68	80.32
5863	NYSE	LLY	Thu, Sep 3, 2015	82.05	82.86	81.34	81.60
5862	NYSE	LLY	Wed, Sep 2, 2015	80.71	81.83	80.30	81.81
5861	NYSE	LLY	Tue, Sep 1, 2015	80.25	81.25	79.40	79.80
5860	NYSE	LLY	Mon, Aug 31, 2015	83.41	84.42	82.05	82.35
5859	NYSE	LLY	Fri, Aug 28, 2015	83.74	84.00	82.77	83.19
5858	NYSE	LLY	Thu, Aug 27, 2015	81.79	84.04	81.71	83.74
5857	NYSE	LLY	Wed, Aug 26, 2015	79.88	81.30	77.77	81.10
5856	NYSE	LLY	Tue, Aug 25, 2015	82.19	82.60	77.86	78.26
5855	NYSE	LLY	Mon, Aug 24, 2015	81.60	82.96	79.50	80.73
5854	NYSE	LLY	Fri, Aug 21, 2015	86.98	87.70	84.53	84.53
5853	NYSE	LLY	Thu, Aug 20, 2015	86.86	88.95	85.81	87.33
5852	NYSE	LLY	Wed, Aug 19, 2015	83.14	84.53	82.57	83.77
5851	NYSE	LLY	Tue, Aug 18, 2015	83.83	83.99	83.23	83.39
5850	NYSE	LLY	Mon, Aug 17, 2015	83.26	83.78	82.93	83.47
5849	NYSE	LLY	Fri, Aug 14, 2015	82.91	83.95	82.79	83.91
5848	NYSE	LLY	Thu, Aug 13, 2015	83.20	83.75	82.89	83.03
5847	NYSE	LLY	Wed, Aug 12, 2015	82.71	83.50	81.64	83.38
5846	NYSE	LLY	Tue, Aug 11, 2015	82.81	83.75	82.73	83.54
5845	NYSE	LLY	Mon, Aug 10, 2015	82.82	83.77	82.44	83.51
5844	NYSE	LLY	Fri, Aug 7, 2015	82.50	82.69	80.65	82.27
5843	NYSE	LLY	Thu, Aug 6, 2015	85.14	85.14	81.24	82.70
5842	NYSE	LLY	Wed, Aug 5, 2015	84.68	85.08	83.97	84.73
5841	NYSE	LLY	Tue, Aug 4, 2015	84.49	84.99	83.85	84.05
5840	NYSE	LLY	Mon, Aug 3, 2015	84.81	85.00	83.53	84.14
5839	NYSE	LLY	Fri, Jul 31, 2015	84.88	85.26	84.38	84.51
5838	NYSE	LLY	Thu, Jul 30, 2015	84.26	84.97	83.98	84.54
5837	NYSE	LLY	Wed, Jul 29, 2015	85.91	85.99	84.71	85.09
5836	NYSE	LLY	Tue, Jul 28, 2015	84.71	85.70	84.50	85.68
5835	NYSE	LLY	Mon, Jul 27, 2015	84.50	84.61	83.34	84.15
5834	NYSE	LLY	Fri, Jul 24, 2015	86.00	86.21	84.16	84.72
5833	NYSE	LLY	Thu, Jul 23, 2015	89.06	89.87	85.62	86.76
5832	NYSE	LLY	Wed, Jul 22, 2015	83.32	86.80	81.50	86.38
5831	NYSE	LLY	Tue, Jul 21, 2015	87.58	87.69	85.52	85.57
5830	NYSE	LLY	Mon, Jul 20, 2015	87.70	87.92	87.27	87.87
5829	NYSE	LLY	Fri, Jul 17, 2015	87.00	87.44	86.62	87.37
5828	NYSE	LLY	Thu, Jul 16, 2015	86.80	87.46	86.58	87.17
5827	NYSE	LLY	Wed, Jul 15, 2015	87.79	88.17	86.10	86.38
5826	NYSE	LLY	Tue, Jul 14, 2015	89.05	89.10	87.85	88.76
5825	NYSE	LLY	Mon, Jul 13, 2015	89.14	90.18	88.67	88.82
5824	NYSE	LLY	Fri, Jul 10, 2015	88.30	88.46	87.70	88.29
5823	NYSE	LLY	Thu, Jul 9, 2015	88.00	88.31	86.90	87.48
5822	NYSE	LLY	Wed, Jul 8, 2015	88.27	88.50	87.17	87.25
5821	NYSE	LLY	Tue, Jul 7, 2015	86.64	88.78	86.06	88.73
5820	NYSE	LLY	Mon, Jul 6, 2015	85.31	86.44	85.25	86.35
5819	NYSE	LLY	Thu, Jul 2, 2015	85.21	86.24	84.69	86.14
5818	NYSE	LLY	Wed, Jul 1, 2015	83.80	84.96	83.60	84.85
5817	NYSE	LLY	Tue, Jun 30, 2015	84.50	84.57	83.39	83.49
5816	NYSE	LLY	Mon, Jun 29, 2015	85.35	85.58	83.73	83.78
5815	NYSE	LLY	Fri, Jun 26, 2015	85.19	85.93	84.58	85.85
5814	NYSE	LLY	Thu, Jun 25, 2015	84.16	86.90	84.08	84.80
5813	NYSE	LLY	Wed, Jun 24, 2015	82.50	83.08	82.26	82.26
5812	NYSE	LLY	Tue, Jun 23, 2015	83.75	83.75	82.45	82.67
5811	NYSE	LLY	Mon, Jun 22, 2015	83.30	83.44	82.85	82.92
5810	NYSE	LLY	Fri, Jun 19, 2015	82.47	83.21	82.32	82.63
5809	NYSE	LLY	Thu, Jun 18, 2015	83.89	84.37	82.75	83.04
5808	NYSE	LLY	Wed, Jun 17, 2015	84.68	84.68	83.01	83.53
5807	NYSE	LLY	Tue, Jun 16, 2015	83.91	85.32	83.63	84.78
5806	NYSE	LLY	Mon, Jun 15, 2015	83.57	84.61	83.09	84.08
5805	NYSE	LLY	Fri, Jun 12, 2015	85.89	86.00	83.09	84.21
5804	NYSE	LLY	Thu, Jun 11, 2015	83.11	87.24	83.08	86.59
5803	NYSE	LLY	Wed, Jun 10, 2015	81.99	83.49	81.31	83.18
5802	NYSE	LLY	Tue, Jun 9, 2015	78.37	82.89	78.01	82.77
5801	NYSE	LLY	Mon, Jun 8, 2015	77.98	78.85	77.83	78.52
5800	NYSE	LLY	Fri, Jun 5, 2015	77.56	78.26	76.99	78.12
5799	NYSE	LLY	Thu, Jun 4, 2015	77.34	78.60	77.33	77.68
5798	NYSE	LLY	Wed, Jun 3, 2015	78.00	78.17	77.28	77.83
5797	NYSE	LLY	Tue, Jun 2, 2015	78.76	78.76	77.51	77.95
5796	NYSE	LLY	Mon, Jun 1, 2015	78.92	79.85	78.78	79.00
5795	NYSE	LLY	Fri, May 29, 2015	76.15	79.55	76.02	78.90
5794	NYSE	LLY	Thu, May 28, 2015	74.80	76.48	74.74	76.41
5793	NYSE	LLY	Wed, May 27, 2015	74.36	74.99	74.14	74.90
5792	NYSE	LLY	Tue, May 26, 2015	73.96	74.37	73.82	74.31
5791	NYSE	LLY	Fri, May 22, 2015	74.05	74.33	73.87	74.30
5790	NYSE	LLY	Thu, May 21, 2015	73.34	74.35	73.18	74.27
5789	NYSE	LLY	Wed, May 20, 2015	73.45	73.69	73.18	73.36
5788	NYSE	LLY	Tue, May 19, 2015	72.82	73.58	72.63	73.45
5787	NYSE	LLY	Mon, May 18, 2015	73.05	73.09	72.62	72.94
5786	NYSE	LLY	Fri, May 15, 2015	73.23	73.42	72.59	72.90
5785	NYSE	LLY	Thu, May 14, 2015	72.68	73.22	72.43	73.06
5784	NYSE	LLY	Wed, May 13, 2015	72.76	73.23	72.49	72.80
5783	NYSE	LLY	Tue, May 12, 2015	73.14	73.14	72.31	72.44
5782	NYSE	LLY	Mon, May 11, 2015	73.26	73.99	73.19	73.47
5781	NYSE	LLY	Fri, May 8, 2015	72.50	73.70	72.50	73.26
5780	NYSE	LLY	Thu, May 7, 2015	71.75	72.29	71.72	71.82
5779	NYSE	LLY	Wed, May 6, 2015	71.97	72.28	71.54	72.05
5778	NYSE	LLY	Tue, May 5, 2015	72.83	72.97	71.82	71.91
5777	NYSE	LLY	Mon, May 4, 2015	73.25	73.59	72.85	73.05
5776	NYSE	LLY	Fri, May 1, 2015	72.26	73.33	71.25	73.12
5775	NYSE	LLY	Thu, Apr 30, 2015	71.96	72.61	71.43	71.87
5774	NYSE	LLY	Wed, Apr 29, 2015	71.86	72.82	71.84	72.28
5773	NYSE	LLY	Tue, Apr 28, 2015	70.62	71.28	70.20	71.18
5772	NYSE	LLY	Mon, Apr 27, 2015	71.93	72.17	70.63	70.89
5771	NYSE	LLY	Fri, Apr 24, 2015	72.22	72.43	71.26	71.58
5770	NYSE	LLY	Thu, Apr 23, 2015	72.88	72.94	71.07	72.40
5769	NYSE	LLY	Wed, Apr 22, 2015	72.47	72.47	71.88	72.30
5768	NYSE	LLY	Tue, Apr 21, 2015	72.98	73.12	72.06	72.21
5767	NYSE	LLY	Mon, Apr 20, 2015	73.00	73.26	72.30	72.41
5766	NYSE	LLY	Fri, Apr 17, 2015	73.01	73.20	71.96	72.47
5765	NYSE	LLY	Thu, Apr 16, 2015	73.61	74.00	73.39	73.49
5764	NYSE	LLY	Wed, Apr 15, 2015	73.54	74.02	73.30	73.71
5763	NYSE	LLY	Tue, Apr 14, 2015	73.30	73.75	73.10	73.46
5762	NYSE	LLY	Mon, Apr 13, 2015	73.28	73.64	73.11	73.52
5761	NYSE	LLY	Fri, Apr 10, 2015	72.50	73.98	72.25	73.92
5760	NYSE	LLY	Thu, Apr 9, 2015	72.22	72.56	71.90	72.36
5759	NYSE	LLY	Wed, Apr 8, 2015	71.92	72.28	71.54	72.15
5758	NYSE	LLY	Tue, Apr 7, 2015	71.25	72.08	71.18	71.70
5757	NYSE	LLY	Mon, Apr 6, 2015	71.13	71.71	70.84	71.31
5756	NYSE	LLY	Thu, Apr 2, 2015	71.46	71.78	70.53	71.24
5755	NYSE	LLY	Wed, Apr 1, 2015	72.92	72.97	71.07	71.53
5754	NYSE	LLY	Tue, Mar 31, 2015	73.35	73.98	72.65	72.65
5753	NYSE	LLY	Mon, Mar 30, 2015	74.00	74.20	73.67	73.87
5752	NYSE	LLY	Fri, Mar 27, 2015	73.62	73.99	73.20	73.58
5751	NYSE	LLY	Thu, Mar 26, 2015	74.00	74.35	73.42	73.44
5750	NYSE	LLY	Wed, Mar 25, 2015	75.66	76.48	74.36	74.36
5749	NYSE	LLY	Tue, Mar 24, 2015	76.27	76.70	75.37	75.56
5748	NYSE	LLY	Mon, Mar 23, 2015	76.02	77.46	75.95	76.36
5747	NYSE	LLY	Fri, Mar 20, 2015	75.22	76.20	74.54	76.12
5746	NYSE	LLY	Thu, Mar 19, 2015	73.26	74.58	72.59	74.22
5745	NYSE	LLY	Wed, Mar 18, 2015	70.90	74.17	70.69	73.54
5744	NYSE	LLY	Tue, Mar 17, 2015	70.71	71.26	70.34	70.84
5743	NYSE	LLY	Mon, Mar 16, 2015	70.27	71.40	70.18	71.07
5742	NYSE	LLY	Fri, Mar 13, 2015	69.41	70.05	69.14	69.89
5741	NYSE	LLY	Thu, Mar 12, 2015	68.75	69.63	68.54	69.56
5740	NYSE	LLY	Wed, Mar 11, 2015	68.89	69.33	68.41	68.46
5739	NYSE	LLY	Tue, Mar 10, 2015	69.12	69.43	68.55	68.78
5738	NYSE	LLY	Mon, Mar 9, 2015	68.74	69.74	68.42	69.58
5737	NYSE	LLY	Fri, Mar 6, 2015	70.26	70.26	68.31	68.41
5736	NYSE	LLY	Thu, Mar 5, 2015	70.74	71.09	70.40	70.59
5735	NYSE	LLY	Wed, Mar 4, 2015	70.01	70.82	69.81	70.65
5734	NYSE	LLY	Tue, Mar 3, 2015	71.12	71.15	70.09	70.37
5733	NYSE	LLY	Mon, Mar 2, 2015	70.16	71.14	70.16	71.12
5732	NYSE	LLY	Fri, Feb 27, 2015	69.95	70.50	69.91	70.17
5731	NYSE	LLY	Thu, Feb 26, 2015	70.17	70.31	69.54	70.03
5730	NYSE	LLY	Wed, Feb 25, 2015	70.87	70.87	70.05	70.36
5729	NYSE	LLY	Tue, Feb 24, 2015	71.00	71.50	70.51	70.90
5728	NYSE	LLY	Mon, Feb 23, 2015	71.81	71.92	70.71	71.09
5727	NYSE	LLY	Fri, Feb 20, 2015	70.97	71.96	70.27	71.88
5726	NYSE	LLY	Thu, Feb 19, 2015	70.83	71.29	70.77	71.12
5725	NYSE	LLY	Wed, Feb 18, 2015	71.41	71.45	70.20	71.01
5724	NYSE	LLY	Tue, Feb 17, 2015	70.41	71.63	70.30	71.56
5723	NYSE	LLY	Fri, Feb 13, 2015	70.69	70.89	70.19	70.56
5722	NYSE	LLY	Thu, Feb 12, 2015	70.19	70.55	69.83	70.53
5721	NYSE	LLY	Wed, Feb 11, 2015	70.00	70.62	69.70	69.95
5720	NYSE	LLY	Tue, Feb 10, 2015	70.11	70.56	69.89	70.50
5719	NYSE	LLY	Mon, Feb 9, 2015	70.00	70.26	69.38	69.61
5718	NYSE	LLY	Fri, Feb 6, 2015	71.16	71.39	70.24	70.36
5717	NYSE	LLY	Thu, Feb 5, 2015	70.70	71.57	70.68	71.41
5716	NYSE	LLY	Wed, Feb 4, 2015	70.23	70.49	69.77	70.22
5715	NYSE	LLY	Tue, Feb 3, 2015	71.59	71.64	69.85	70.89
5714	NYSE	LLY	Mon, Feb 2, 2015	71.87	72.00	70.23	71.69
5713	NYSE	LLY	Fri, Jan 30, 2015	73.02	73.47	71.58	72.00
5712	NYSE	LLY	Thu, Jan 29, 2015	70.97	72.16	70.42	72.11
5711	NYSE	LLY	Wed, Jan 28, 2015	72.11	72.38	70.76	70.97
5710	NYSE	LLY	Tue, Jan 27, 2015	71.76	72.14	71.45	71.73
5709	NYSE	LLY	Mon, Jan 26, 2015	71.86	72.17	71.06	72.11
5708	NYSE	LLY	Fri, Jan 23, 2015	72.46	72.86	72.05	72.13
5707	NYSE	LLY	Thu, Jan 22, 2015	72.69	72.70	71.64	72.46
5706	NYSE	LLY	Wed, Jan 21, 2015	71.62	72.50	71.11	72.24
5705	NYSE	LLY	Tue, Jan 20, 2015	70.87	72.10	70.87	72.03
5704	NYSE	LLY	Fri, Jan 16, 2015	69.59	70.88	69.44	70.68
5703	NYSE	LLY	Thu, Jan 15, 2015	70.44	71.27	69.73	69.74
5702	NYSE	LLY	Wed, Jan 14, 2015	68.77	69.88	68.71	69.76
5701	NYSE	LLY	Tue, Jan 13, 2015	70.07	70.80	68.81	69.38
5700	NYSE	LLY	Mon, Jan 12, 2015	70.22	70.61	69.28	69.42
5699	NYSE	LLY	Fri, Jan 9, 2015	70.03	70.11	69.01	69.93
5698	NYSE	LLY	Thu, Jan 8, 2015	70.00	71.49	69.66	70.87
5697	NYSE	LLY	Wed, Jan 7, 2015	70.03	70.53	68.45	69.23
5696	NYSE	LLY	Tue, Jan 6, 2015	69.92	70.91	69.20	69.72
5695	NYSE	LLY	Mon, Jan 5, 2015	69.73	70.09	69.15	69.37
5694	NYSE	LLY	Fri, Jan 2, 2015	69.77	70.82	69.72	70.06
5693	NYSE	LLY	Wed, Dec 31, 2014	69.94	70.50	68.93	68.99
5692	NYSE	LLY	Tue, Dec 30, 2014	69.88	70.16	69.44	69.64
5691	NYSE	LLY	Mon, Dec 29, 2014	69.92	70.39	69.89	70.10
5690	NYSE	LLY	Fri, Dec 26, 2014	70.29	70.99	70.26	70.39
5689	NYSE	LLY	Wed, Dec 24, 2014	70.04	70.71	70.04	70.16
5688	NYSE	LLY	Tue, Dec 23, 2014	71.67	71.73	69.01	69.74
5687	NYSE	LLY	Mon, Dec 22, 2014	70.94	71.59	70.25	71.42
5686	NYSE	LLY	Fri, Dec 19, 2014	72.24	72.66	71.33	72.40
5685	NYSE	LLY	Thu, Dec 18, 2014	71.20	72.48	70.91	72.45
5684	NYSE	LLY	Wed, Dec 17, 2014	69.56	70.70	69.23	70.28
5683	NYSE	LLY	Tue, Dec 16, 2014	69.39	71.35	69.03	69.26
5682	NYSE	LLY	Mon, Dec 15, 2014	69.68	70.72	69.42	69.67
5681	NYSE	LLY	Fri, Dec 12, 2014	71.46	71.65	69.47	69.55
5680	NYSE	LLY	Thu, Dec 11, 2014	73.63	75.10	71.54	71.61
5679	NYSE	LLY	Wed, Dec 10, 2014	71.90	72.20	71.00	71.05
5678	NYSE	LLY	Tue, Dec 9, 2014	72.18	72.26	71.53	72.21
5677	NYSE	LLY	Mon, Dec 8, 2014	71.97	72.86	71.82	72.83
5676	NYSE	LLY	Fri, Dec 5, 2014	72.09	72.21	71.68	71.85
5675	NYSE	LLY	Thu, Dec 4, 2014	70.98	72.44	70.84	72.38
5674	NYSE	LLY	Wed, Dec 3, 2014	70.28	71.16	70.00	71.13
5673	NYSE	LLY	Tue, Dec 2, 2014	68.63	70.77	68.59	70.38
5672	NYSE	LLY	Mon, Dec 1, 2014	67.97	68.77	67.60	68.51
5671	NYSE	LLY	Fri, Nov 28, 2014	67.73	68.55	67.60	68.12
5670	NYSE	LLY	Wed, Nov 26, 2014	67.03	67.39	66.89	67.32
5669	NYSE	LLY	Tue, Nov 25, 2014	66.86	67.22	66.75	66.85
5668	NYSE	LLY	Mon, Nov 24, 2014	67.61	67.67	66.85	66.93
5667	NYSE	LLY	Fri, Nov 21, 2014	67.45	67.50	67.03	67.36
5666	NYSE	LLY	Thu, Nov 20, 2014	66.96	67.08	66.56	66.80
5665	NYSE	LLY	Wed, Nov 19, 2014	67.66	67.66	66.91	67.21
5664	NYSE	LLY	Tue, Nov 18, 2014	67.19	68.00	67.01	67.78
5663	NYSE	LLY	Mon, Nov 17, 2014	67.07	67.35	66.94	67.29
5662	NYSE	LLY	Fri, Nov 14, 2014	67.68	67.72	67.12	67.33
5661	NYSE	LLY	Thu, Nov 13, 2014	67.68	68.04	67.56	67.97
5660	NYSE	LLY	Wed, Nov 12, 2014	67.35	67.85	67.02	67.40
5659	NYSE	LLY	Tue, Nov 11, 2014	68.35	68.67	67.81	67.85
5658	NYSE	LLY	Mon, Nov 10, 2014	66.82	68.42	66.42	68.35
5657	NYSE	LLY	Fri, Nov 7, 2014	66.82	66.93	66.25	66.60
5656	NYSE	LLY	Thu, Nov 6, 2014	67.03	67.23	66.65	66.96
5655	NYSE	LLY	Wed, Nov 5, 2014	67.42	67.61	66.76	66.99
5654	NYSE	LLY	Tue, Nov 4, 2014	66.88	67.23	66.45	67.17
5653	NYSE	LLY	Mon, Nov 3, 2014	66.05	66.66	66.03	66.54
5652	NYSE	LLY	Fri, Oct 31, 2014	67.30	67.43	65.91	66.33
5651	NYSE	LLY	Thu, Oct 30, 2014	65.40	66.98	65.31	66.80
5650	NYSE	LLY	Wed, Oct 29, 2014	65.00	65.97	64.78	65.49
5649	NYSE	LLY	Tue, Oct 28, 2014	66.00	66.10	63.74	64.83
5648	NYSE	LLY	Mon, Oct 27, 2014	65.94	66.62	65.79	66.20
5647	NYSE	LLY	Fri, Oct 24, 2014	64.58	66.24	64.40	66.05
5646	NYSE	LLY	Thu, Oct 23, 2014	64.27	65.20	63.78	64.35
5645	NYSE	LLY	Wed, Oct 22, 2014	64.59	65.30	64.58	64.68
5644	NYSE	LLY	Tue, Oct 21, 2014	63.41	64.75	63.41	64.68
5643	NYSE	LLY	Mon, Oct 20, 2014	62.63	63.10	62.40	63.10
5642	NYSE	LLY	Fri, Oct 17, 2014	62.45	62.81	61.90	62.58
5641	NYSE	LLY	Thu, Oct 16, 2014	62.02	62.55	61.10	61.90
5640	NYSE	LLY	Wed, Oct 15, 2014	61.91	63.14	60.58	62.87
5639	NYSE	LLY	Tue, Oct 14, 2014	63.75	63.94	62.77	63.14
5638	NYSE	LLY	Mon, Oct 13, 2014	64.06	64.52	63.23	63.28
5637	NYSE	LLY	Fri, Oct 10, 2014	64.02	65.11	63.83	64.15
5636	NYSE	LLY	Thu, Oct 9, 2014	64.94	65.38	64.29	64.30
5635	NYSE	LLY	Wed, Oct 8, 2014	63.85	65.26	63.40	65.24
5634	NYSE	LLY	Tue, Oct 7, 2014	65.13	65.19	64.10	64.22
5633	NYSE	LLY	Mon, Oct 6, 2014	65.93	65.97	65.39	65.62
5632	NYSE	LLY	Fri, Oct 3, 2014	65.22	65.76	65.12	65.67
5631	NYSE	LLY	Thu, Oct 2, 2014	65.09	65.15	64.38	64.83
5630	NYSE	LLY	Wed, Oct 1, 2014	65.88	65.88	64.70	65.08
5629	NYSE	LLY	Tue, Sep 30, 2014	65.43	65.57	64.83	64.85
5628	NYSE	LLY	Mon, Sep 29, 2014	65.06	65.45	64.83	65.34
5627	NYSE	LLY	Fri, Sep 26, 2014	65.80	65.80	64.99	65.48
5626	NYSE	LLY	Thu, Sep 25, 2014	65.97	66.14	65.50	65.58
5625	NYSE	LLY	Wed, Sep 24, 2014	66.32	66.55	66.08	66.19
5624	NYSE	LLY	Tue, Sep 23, 2014	65.65	66.12	65.50	65.95
5623	NYSE	LLY	Mon, Sep 22, 2014	66.32	66.37	65.75	66.08
5622	NYSE	LLY	Fri, Sep 19, 2014	66.99	67.14	66.40	66.53
5621	NYSE	LLY	Thu, Sep 18, 2014	66.08	66.66	66.04	66.59
5620	NYSE	LLY	Wed, Sep 17, 2014	65.77	66.18	65.66	65.91
5619	NYSE	LLY	Tue, Sep 16, 2014	65.25	65.91	64.90	65.80
5618	NYSE	LLY	Mon, Sep 15, 2014	65.14	65.24	64.79	65.19
5617	NYSE	LLY	Fri, Sep 12, 2014	65.25	65.54	65.00	65.27
5616	NYSE	LLY	Thu, Sep 11, 2014	64.65	65.20	64.56	65.18
5615	NYSE	LLY	Wed, Sep 10, 2014	64.84	64.96	64.33	64.78
5614	NYSE	LLY	Tue, Sep 9, 2014	64.73	64.83	64.10	64.44
5613	NYSE	LLY	Mon, Sep 8, 2014	64.62	65.25	64.59	65.00
5612	NYSE	LLY	Fri, Sep 5, 2014	64.11	64.82	63.97	64.72
5611	NYSE	LLY	Thu, Sep 4, 2014	64.12	64.37	64.00	64.22
5610	NYSE	LLY	Wed, Sep 3, 2014	63.91	64.16	63.75	64.15
5609	NYSE	LLY	Tue, Sep 2, 2014	63.60	63.87	63.48	63.68
5608	NYSE	LLY	Fri, Aug 29, 2014	63.37	63.59	62.97	63.56
5607	NYSE	LLY	Thu, Aug 28, 2014	62.81	63.27	62.54	63.11
5606	NYSE	LLY	Wed, Aug 27, 2014	63.19	63.29	62.80	63.00
5605	NYSE	LLY	Tue, Aug 26, 2014	62.71	63.02	62.62	62.81
5604	NYSE	LLY	Mon, Aug 25, 2014	62.43	63.13	62.19	62.73
5603	NYSE	LLY	Fri, Aug 22, 2014	62.01	62.81	61.90	62.32
5602	NYSE	LLY	Thu, Aug 21, 2014	62.37	62.44	61.91	62.03
5601	NYSE	LLY	Wed, Aug 20, 2014	61.94	62.24	61.67	62.01
5600	NYSE	LLY	Tue, Aug 19, 2014	61.89	62.36	61.32	62.16
5599	NYSE	LLY	Mon, Aug 18, 2014	61.18	61.45	61.07	61.35
5598	NYSE	LLY	Fri, Aug 15, 2014	61.33	61.46	60.50	60.84
5597	NYSE	LLY	Thu, Aug 14, 2014	60.78	61.22	60.78	61.19
5596	NYSE	LLY	Wed, Aug 13, 2014	61.24	61.49	60.46	60.59
5595	NYSE	LLY	Tue, Aug 12, 2014	61.07	61.46	61.00	61.37
5594	NYSE	LLY	Mon, Aug 11, 2014	61.35	61.87	61.06	61.08
5593	NYSE	LLY	Fri, Aug 8, 2014	60.48	61.04	60.34	60.98
5592	NYSE	LLY	Thu, Aug 7, 2014	61.40	61.42	60.14	60.35
5591	NYSE	LLY	Wed, Aug 6, 2014	60.91	61.42	60.71	61.11
5590	NYSE	LLY	Tue, Aug 5, 2014	61.50	61.70	60.74	60.87
5589	NYSE	LLY	Mon, Aug 4, 2014	61.00	61.69	60.75	61.63
5588	NYSE	LLY	Fri, Aug 1, 2014	61.01	61.06	60.19	60.68
5587	NYSE	LLY	Thu, Jul 31, 2014	61.97	62.45	60.94	61.06
5586	NYSE	LLY	Wed, Jul 30, 2014	63.14	63.18	62.27	62.62
5585	NYSE	LLY	Tue, Jul 29, 2014	63.70	63.81	62.61	62.77
5584	NYSE	LLY	Mon, Jul 28, 2014	63.78	64.80	62.87	63.39
5583	NYSE	LLY	Fri, Jul 25, 2014	64.02	64.10	63.49	63.78
5582	NYSE	LLY	Thu, Jul 24, 2014	64.10	65.70	63.80	64.37
5581	NYSE	LLY	Wed, Jul 23, 2014	63.93	64.44	63.80	64.25
5580	NYSE	LLY	Tue, Jul 22, 2014	63.82	64.15	63.44	63.72
5579	NYSE	LLY	Mon, Jul 21, 2014	63.00	63.69	62.75	63.64
5578	NYSE	LLY	Fri, Jul 18, 2014	62.48	63.50	62.32	63.47
5577	NYSE	LLY	Thu, Jul 17, 2014	62.36	62.87	62.14	62.26
5576	NYSE	LLY	Wed, Jul 16, 2014	63.05	63.17	62.07	62.81
5575	NYSE	LLY	Tue, Jul 15, 2014	63.00	63.12	62.73	62.86
5574	NYSE	LLY	Mon, Jul 14, 2014	63.00	63.29	62.71	63.01
5573	NYSE	LLY	Fri, Jul 11, 2014	62.44	62.95	62.27	62.84
5572	NYSE	LLY	Thu, Jul 10, 2014	62.13	62.71	62.00	62.53
5571	NYSE	LLY	Wed, Jul 9, 2014	62.53	62.71	62.27	62.62
5570	NYSE	LLY	Tue, Jul 8, 2014	62.49	62.54	61.87	62.46
5569	NYSE	LLY	Mon, Jul 7, 2014	62.83	63.23	62.32	62.61
5568	NYSE	LLY	Thu, Jul 3, 2014	62.90	63.10	62.44	63.06
5567	NYSE	LLY	Wed, Jul 2, 2014	62.45	63.08	62.12	62.70
5566	NYSE	LLY	Tue, Jul 1, 2014	62.63	62.85	62.00	62.50
5565	NYSE	LLY	Mon, Jun 30, 2014	63.34	63.38	62.06	62.17
5564	NYSE	LLY	Fri, Jun 27, 2014	62.97	63.26	62.69	63.10
5563	NYSE	LLY	Thu, Jun 26, 2014	62.84	63.10	62.44	63.04
5562	NYSE	LLY	Wed, Jun 25, 2014	61.97	63.10	61.97	63.00
5561	NYSE	LLY	Tue, Jun 24, 2014	61.99	62.40	61.59	61.89
5560	NYSE	LLY	Mon, Jun 23, 2014	62.08	62.40	61.72	62.07
5559	NYSE	LLY	Fri, Jun 20, 2014	60.67	62.14	60.29	62.03
5558	NYSE	LLY	Thu, Jun 19, 2014	60.05	60.20	59.65	59.85
5557	NYSE	LLY	Wed, Jun 18, 2014	59.37	60.00	59.06	59.99
5556	NYSE	LLY	Tue, Jun 17, 2014	58.76	59.33	58.63	59.25
5555	NYSE	LLY	Mon, Jun 16, 2014	58.94	59.17	58.50	58.83
5554	NYSE	LLY	Fri, Jun 13, 2014	59.95	59.95	58.84	58.90
5553	NYSE	LLY	Thu, Jun 12, 2014	59.27	59.50	58.71	58.88
5552	NYSE	LLY	Wed, Jun 11, 2014	59.25	59.84	59.21	59.47
5551	NYSE	LLY	Tue, Jun 10, 2014	59.82	59.82	59.09	59.75
5550	NYSE	LLY	Mon, Jun 9, 2014	59.57	59.76	59.19	59.74
5549	NYSE	LLY	Fri, Jun 6, 2014	59.85	59.85	59.38	59.63
5548	NYSE	LLY	Thu, Jun 5, 2014	59.28	59.76	59.07	59.58
5547	NYSE	LLY	Wed, Jun 4, 2014	59.18	59.45	58.99	59.22
5546	NYSE	LLY	Tue, Jun 3, 2014	59.31	59.63	59.11	59.35
5545	NYSE	LLY	Mon, Jun 2, 2014	59.75	59.86	58.85	59.49
5544	NYSE	LLY	Fri, May 30, 2014	59.38	60.10	59.30	59.86
5543	NYSE	LLY	Thu, May 29, 2014	59.91	60.00	59.36	59.47
5542	NYSE	LLY	Wed, May 28, 2014	60.23	60.25	59.70	59.70
5541	NYSE	LLY	Tue, May 27, 2014	60.00	60.01	59.44	59.73
5540	NYSE	LLY	Fri, May 23, 2014	59.63	59.86	59.40	59.80
5539	NYSE	LLY	Thu, May 22, 2014	59.13	59.86	58.70	59.72
5538	NYSE	LLY	Wed, May 21, 2014	58.76	59.10	58.65	59.07
5537	NYSE	LLY	Tue, May 20, 2014	58.65	58.87	58.34	58.66
5536	NYSE	LLY	Mon, May 19, 2014	58.28	58.76	58.22	58.65
5535	NYSE	LLY	Fri, May 16, 2014	57.98	58.50	57.81	58.34
5534	NYSE	LLY	Thu, May 15, 2014	59.60	59.81	58.01	58.21
5533	NYSE	LLY	Wed, May 14, 2014	60.05	60.49	60.00	60.10
5532	NYSE	LLY	Tue, May 13, 2014	59.04	60.35	58.76	60.04
5531	NYSE	LLY	Mon, May 12, 2014	59.96	60.05	59.06	59.42
5530	NYSE	LLY	Fri, May 9, 2014	59.44	59.50	58.43	59.36
5529	NYSE	LLY	Thu, May 8, 2014	59.08	59.51	58.79	59.50
5528	NYSE	LLY	Wed, May 7, 2014	58.68	59.17	58.05	59.15
5527	NYSE	LLY	Tue, May 6, 2014	58.74	59.60	58.45	58.56
5526	NYSE	LLY	Mon, May 5, 2014	58.77	58.97	58.04	58.88
5525	NYSE	LLY	Fri, May 2, 2014	59.36	59.63	58.75	59.08
5524	NYSE	LLY	Thu, May 1, 2014	59.18	59.71	58.79	59.52
5523	NYSE	LLY	Wed, Apr 30, 2014	59.50	59.58	58.66	59.10
5522	NYSE	LLY	Tue, Apr 29, 2014	59.20	59.67	59.12	59.62
5521	NYSE	LLY	Mon, Apr 28, 2014	59.67	59.67	58.16	58.97
5520	NYSE	LLY	Fri, Apr 25, 2014	58.70	59.13	58.28	58.50
5519	NYSE	LLY	Thu, Apr 24, 2014	58.31	59.18	57.35	58.68
5518	NYSE	LLY	Wed, Apr 23, 2014	59.67	60.01	59.23	59.56
5517	NYSE	LLY	Tue, Apr 22, 2014	60.97	61.15	59.97	60.03
5516	NYSE	LLY	Mon, Apr 21, 2014	60.44	60.89	59.95	60.86
5515	NYSE	LLY	Thu, Apr 17, 2014	59.73	60.45	59.62	60.43
5514	NYSE	LLY	Wed, Apr 16, 2014	59.40	60.00	59.35	59.96
5513	NYSE	LLY	Tue, Apr 15, 2014	59.19	59.69	58.28	59.42
5512	NYSE	LLY	Mon, Apr 14, 2014	58.92	59.65	58.30	58.95
5511	NYSE	LLY	Fri, Apr 11, 2014	58.38	58.89	58.03	58.45
5510	NYSE	LLY	Thu, Apr 10, 2014	60.40	60.40	58.53	58.66
5509	NYSE	LLY	Wed, Apr 9, 2014	58.70	60.46	58.66	60.43
5508	NYSE	LLY	Tue, Apr 8, 2014	58.00	58.93	57.60	58.58
5507	NYSE	LLY	Mon, Apr 7, 2014	59.26	60.08	58.58	58.62
5506	NYSE	LLY	Fri, Apr 4, 2014	59.22	59.96	58.93	59.01
5505	NYSE	LLY	Thu, Apr 3, 2014	59.83	60.18	58.75	58.97
5504	NYSE	LLY	Wed, Apr 2, 2014	59.17	59.28	58.75	59.15
5503	NYSE	LLY	Tue, Apr 1, 2014	59.13	59.91	58.51	58.82
5502	NYSE	LLY	Mon, Mar 31, 2014	57.94	59.13	57.81	58.86
5501	NYSE	LLY	Fri, Mar 28, 2014	57.67	58.47	57.40	57.61
5500	NYSE	LLY	Thu, Mar 27, 2014	57.50	58.12	57.17	57.53
5499	NYSE	LLY	Wed, Mar 26, 2014	57.39	58.30	57.24	57.48
5498	NYSE	LLY	Tue, Mar 25, 2014	57.45	57.84	56.94	57.21
5497	NYSE	LLY	Mon, Mar 24, 2014	57.78	57.99	56.81	57.40
5496	NYSE	LLY	Fri, Mar 21, 2014	58.88	59.75	57.76	57.78
5495	NYSE	LLY	Thu, Mar 20, 2014	58.88	58.89	58.30	58.57
5494	NYSE	LLY	Wed, Mar 19, 2014	59.35	59.74	58.63	59.05
5493	NYSE	LLY	Tue, Mar 18, 2014	58.91	59.70	58.81	59.40
5492	NYSE	LLY	Mon, Mar 17, 2014	59.12	59.29	58.65	58.87
5491	NYSE	LLY	Fri, Mar 14, 2014	58.31	58.98	58.23	58.87
5490	NYSE	LLY	Thu, Mar 13, 2014	59.24	59.33	58.23	58.34
5489	NYSE	LLY	Wed, Mar 12, 2014	58.16	59.21	58.12	59.20
5488	NYSE	LLY	Tue, Mar 11, 2014	58.92	59.02	58.32	58.43
5487	NYSE	LLY	Mon, Mar 10, 2014	58.51	58.92	58.20	58.90
5486	NYSE	LLY	Fri, Mar 7, 2014	58.89	59.08	58.15	58.59
5485	NYSE	LLY	Thu, Mar 6, 2014	59.45	59.92	58.69	58.72
5484	NYSE	LLY	Wed, Mar 5, 2014	59.94	59.97	59.22	59.43
5483	NYSE	LLY	Tue, Mar 4, 2014	59.55	60.10	59.55	59.85
5482	NYSE	LLY	Mon, Mar 3, 2014	58.95	59.50	58.81	59.03
5481	NYSE	LLY	Fri, Feb 28, 2014	59.53	60.12	59.33	59.61
5480	NYSE	LLY	Thu, Feb 27, 2014	58.55	59.65	58.45	59.54
5479	NYSE	LLY	Wed, Feb 26, 2014	58.47	58.89	58.38	58.66
5478	NYSE	LLY	Tue, Feb 25, 2014	57.99	58.84	57.93	58.48
5477	NYSE	LLY	Mon, Feb 24, 2014	58.10	58.90	57.89	58.03
5476	NYSE	LLY	Fri, Feb 21, 2014	58.10	58.76	57.77	57.96
5475	NYSE	LLY	Thu, Feb 20, 2014	57.85	58.52	57.40	58.05
5474	NYSE	LLY	Wed, Feb 19, 2014	57.30	58.20	56.55	58.09
5473	NYSE	LLY	Tue, Feb 18, 2014	54.14	55.34	54.03	55.25
5472	NYSE	LLY	Fri, Feb 14, 2014	53.41	54.37	53.33	54.20
5471	NYSE	LLY	Thu, Feb 13, 2014	53.04	53.70	52.89	53.48
5470	NYSE	LLY	Wed, Feb 12, 2014	54.15	54.15	53.12	53.32
5469	NYSE	LLY	Tue, Feb 11, 2014	53.82	54.63	53.66	54.51
5468	NYSE	LLY	Mon, Feb 10, 2014	52.75	53.99	52.29	53.97
5467	NYSE	LLY	Fri, Feb 7, 2014	52.81	53.55	52.75	53.21
5466	NYSE	LLY	Thu, Feb 6, 2014	52.92	52.98	52.45	52.72
5465	NYSE	LLY	Wed, Feb 5, 2014	53.06	53.48	52.46	52.72
5464	NYSE	LLY	Tue, Feb 4, 2014	52.85	53.20	52.40	53.10
5463	NYSE	LLY	Mon, Feb 3, 2014	54.11	54.38	52.51	52.66
5462	NYSE	LLY	Fri, Jan 31, 2014	53.12	54.06	52.87	54.01
5461	NYSE	LLY	Thu, Jan 30, 2014	54.09	54.56	53.03	53.27
5460	NYSE	LLY	Wed, Jan 29, 2014	54.19	54.22	53.57	53.91
5459	NYSE	LLY	Tue, Jan 28, 2014	54.26	54.53	53.86	54.23
5458	NYSE	LLY	Mon, Jan 27, 2014	54.22	54.67	53.81	54.13
5457	NYSE	LLY	Fri, Jan 24, 2014	54.71	54.98	54.00	54.12
5456	NYSE	LLY	Thu, Jan 23, 2014	55.38	55.38	54.62	55.15
5455	NYSE	LLY	Wed, Jan 22, 2014	55.74	55.78	55.27	55.60
5454	NYSE	LLY	Tue, Jan 21, 2014	55.35	55.79	54.89	55.59
5453	NYSE	LLY	Fri, Jan 17, 2014	55.35	55.45	54.86	55.16
5452	NYSE	LLY	Thu, Jan 16, 2014	53.59	55.64	53.59	55.30
5451	NYSE	LLY	Wed, Jan 15, 2014	52.65	53.58	52.42	53.41
5450	NYSE	LLY	Tue, Jan 14, 2014	52.14	52.55	51.87	52.44
5449	NYSE	LLY	Mon, Jan 13, 2014	52.03	52.52	51.91	52.07
5448	NYSE	LLY	Fri, Jan 10, 2014	51.49	52.11	51.25	51.93
5447	NYSE	LLY	Thu, Jan 9, 2014	51.24	51.74	51.19	51.68
5446	NYSE	LLY	Wed, Jan 8, 2014	50.83	51.15	50.52	51.11
5445	NYSE	LLY	Tue, Jan 7, 2014	51.53	52.08	51.15	51.19
5444	NYSE	LLY	Mon, Jan 6, 2014	51.18	51.94	51.17	51.53
5443	NYSE	LLY	Fri, Jan 3, 2014	50.78	51.20	50.67	51.10
5442	NYSE	LLY	Thu, Jan 2, 2014	50.97	51.09	50.56	50.73
5441	NYSE	LLY	Tue, Dec 31, 2013	51.19	51.26	50.85	51.00
5440	NYSE	LLY	Mon, Dec 30, 2013	51.15	51.22	50.63	51.17
5439	NYSE	LLY	Fri, Dec 27, 2013	51.10	51.38	50.91	51.25
5438	NYSE	LLY	Thu, Dec 26, 2013	50.76	51.25	50.62	50.99
5437	NYSE	LLY	Tue, Dec 24, 2013	50.58	50.90	50.51	50.74
5436	NYSE	LLY	Mon, Dec 23, 2013	50.48	50.90	50.28	50.55
5435	NYSE	LLY	Fri, Dec 20, 2013	50.22	50.93	49.99	50.20
5434	NYSE	LLY	Thu, Dec 19, 2013	50.19	50.51	49.89	50.14
5433	NYSE	LLY	Wed, Dec 18, 2013	49.24	50.58	49.13	50.51
5432	NYSE	LLY	Tue, Dec 17, 2013	49.31	49.31	48.88	49.22
5431	NYSE	LLY	Mon, Dec 16, 2013	49.61	49.94	49.17	49.19
5430	NYSE	LLY	Fri, Dec 13, 2013	49.28	49.67	49.08	49.39
5429	NYSE	LLY	Thu, Dec 12, 2013	49.80	49.95	49.14	49.23
5428	NYSE	LLY	Wed, Dec 11, 2013	50.60	50.64	49.87	49.98
5427	NYSE	LLY	Tue, Dec 10, 2013	50.86	50.88	50.32	50.49
5426	NYSE	LLY	Mon, Dec 9, 2013	50.58	51.05	50.49	50.79
5425	NYSE	LLY	Fri, Dec 6, 2013	50.34	50.68	50.25	50.63
5424	NYSE	LLY	Thu, Dec 5, 2013	49.83	50.18	49.73	49.96
5423	NYSE	LLY	Wed, Dec 4, 2013	49.79	50.03	49.53	49.87
5422	NYSE	LLY	Tue, Dec 3, 2013	50.16	50.29	49.65	49.78
5421	NYSE	LLY	Mon, Dec 2, 2013	50.30	50.49	49.87	50.24
5420	NYSE	LLY	Fri, Nov 29, 2013	50.63	50.77	50.10	50.22
5419	NYSE	LLY	Wed, Nov 27, 2013	50.31	50.65	50.20	50.36
5418	NYSE	LLY	Tue, Nov 26, 2013	51.40	51.45	50.54	50.54
5417	NYSE	LLY	Mon, Nov 25, 2013	51.39	51.62	51.22	51.34
5416	NYSE	LLY	Fri, Nov 22, 2013	50.52	51.24	50.40	51.23
5415	NYSE	LLY	Thu, Nov 21, 2013	50.71	50.82	50.29	50.49
5414	NYSE	LLY	Wed, Nov 20, 2013	50.89	51.00	50.48	50.67
5413	NYSE	LLY	Tue, Nov 19, 2013	50.94	51.09	50.78	50.94
5412	NYSE	LLY	Mon, Nov 18, 2013	51.10	51.10	50.77	51.03
5411	NYSE	LLY	Fri, Nov 15, 2013	50.87	51.13	50.84	51.01
5410	NYSE	LLY	Thu, Nov 14, 2013	50.50	51.14	50.49	51.03
5409	NYSE	LLY	Wed, Nov 13, 2013	49.28	50.67	49.27	50.55
5408	NYSE	LLY	Tue, Nov 12, 2013	50.08	50.28	49.97	50.06
5407	NYSE	LLY	Mon, Nov 11, 2013	49.73	50.32	49.51	50.28
5406	NYSE	LLY	Fri, Nov 8, 2013	49.95	50.67	49.88	50.63
5405	NYSE	LLY	Thu, Nov 7, 2013	50.55	50.62	49.97	50.01
5404	NYSE	LLY	Wed, Nov 6, 2013	50.56	50.56	50.26	50.49
5403	NYSE	LLY	Tue, Nov 5, 2013	50.28	50.69	50.21	50.37
5402	NYSE	LLY	Mon, Nov 4, 2013	50.39	50.55	50.10	50.41
5401	NYSE	LLY	Fri, Nov 1, 2013	49.91	50.43	49.81	50.38
5400	NYSE	LLY	Thu, Oct 31, 2013	49.27	50.21	49.22	49.82
5399	NYSE	LLY	Wed, Oct 30, 2013	50.24	50.27	48.97	49.21
5398	NYSE	LLY	Tue, Oct 29, 2013	50.96	50.98	50.13	50.20
5397	NYSE	LLY	Mon, Oct 28, 2013	50.70	51.14	50.60	50.88
5396	NYSE	LLY	Fri, Oct 25, 2013	50.48	51.00	50.31	50.66
5395	NYSE	LLY	Thu, Oct 24, 2013	50.82	51.00	50.36	50.55
5394	NYSE	LLY	Wed, Oct 23, 2013	50.52	51.00	49.94	50.31
5393	NYSE	LLY	Tue, Oct 22, 2013	49.72	50.37	49.53	50.15
5392	NYSE	LLY	Mon, Oct 21, 2013	49.57	49.72	49.39	49.65
5391	NYSE	LLY	Fri, Oct 18, 2013	49.97	50.01	49.28	49.56
5390	NYSE	LLY	Thu, Oct 17, 2013	48.91	49.76	48.91	49.70
5389	NYSE	LLY	Wed, Oct 16, 2013	48.94	49.01	48.51	48.91
5388	NYSE	LLY	Tue, Oct 15, 2013	48.80	49.08	48.60	48.81
5387	NYSE	LLY	Mon, Oct 14, 2013	48.63	49.05	48.47	49.03
5386	NYSE	LLY	Fri, Oct 11, 2013	48.63	49.09	48.51	48.88
5385	NYSE	LLY	Thu, Oct 10, 2013	48.82	49.16	48.51	49.15
5384	NYSE	LLY	Wed, Oct 9, 2013	48.09	48.26	47.53	47.96
5383	NYSE	LLY	Tue, Oct 8, 2013	47.75	48.36	47.53	48.05
5382	NYSE	LLY	Mon, Oct 7, 2013	48.17	48.21	47.56	47.65
5381	NYSE	LLY	Fri, Oct 4, 2013	48.86	48.86	48.01	48.38
5380	NYSE	LLY	Thu, Oct 3, 2013	50.25	50.29	48.50	48.80
5379	NYSE	LLY	Wed, Oct 2, 2013	50.45	50.67	50.22	50.54
5378	NYSE	LLY	Tue, Oct 1, 2013	50.41	50.69	50.24	50.67
5377	NYSE	LLY	Mon, Sep 30, 2013	50.30	50.66	50.21	50.33
5376	NYSE	LLY	Fri, Sep 27, 2013	50.68	50.82	50.07	50.50
5375	NYSE	LLY	Thu, Sep 26, 2013	51.20	51.95	50.15	51.04
5374	NYSE	LLY	Wed, Sep 25, 2013	52.60	52.95	52.36	52.61
5373	NYSE	LLY	Tue, Sep 24, 2013	52.99	53.09	52.33	52.43
5372	NYSE	LLY	Mon, Sep 23, 2013	53.84	53.86	52.83	53.04
5371	NYSE	LLY	Fri, Sep 20, 2013	54.04	54.18	53.72	53.93
5370	NYSE	LLY	Thu, Sep 19, 2013	53.90	54.12	53.63	53.86
5369	NYSE	LLY	Wed, Sep 18, 2013	53.87	54.25	53.22	54.16
5368	NYSE	LLY	Tue, Sep 17, 2013	53.64	54.18	53.61	53.83
5367	NYSE	LLY	Mon, Sep 16, 2013	53.77	53.84	53.43	53.64
5366	NYSE	LLY	Fri, Sep 13, 2013	53.01	53.29	52.93	53.27
5365	NYSE	LLY	Thu, Sep 12, 2013	52.90	53.22	52.76	52.91
5364	NYSE	LLY	Wed, Sep 11, 2013	52.87	53.15	52.69	52.80
5363	NYSE	LLY	Tue, Sep 10, 2013	52.89	53.13	52.53	52.87
5362	NYSE	LLY	Mon, Sep 9, 2013	52.41	52.58	52.09	52.54
5361	NYSE	LLY	Fri, Sep 6, 2013	52.22	52.73	51.69	52.41
5360	NYSE	LLY	Thu, Sep 5, 2013	52.29	52.35	51.92	52.21
5359	NYSE	LLY	Wed, Sep 4, 2013	51.36	52.40	51.28	52.18
5358	NYSE	LLY	Tue, Sep 3, 2013	51.77	51.90	51.04	51.31
5357	NYSE	LLY	Fri, Aug 30, 2013	51.46	51.62	51.17	51.40
5356	NYSE	LLY	Thu, Aug 29, 2013	51.26	51.74	51.10	51.45
5355	NYSE	LLY	Wed, Aug 28, 2013	51.19	51.75	51.00	51.47
5354	NYSE	LLY	Tue, Aug 27, 2013	51.69	51.74	51.24	51.27
5353	NYSE	LLY	Mon, Aug 26, 2013	52.70	52.77	52.04	52.05
5352	NYSE	LLY	Fri, Aug 23, 2013	52.46	52.62	51.93	52.62
5351	NYSE	LLY	Thu, Aug 22, 2013	52.40	52.77	52.31	52.46
5350	NYSE	LLY	Wed, Aug 21, 2013	52.73	52.93	52.32	52.42
5349	NYSE	LLY	Tue, Aug 20, 2013	52.79	53.08	52.73	52.80
5348	NYSE	LLY	Mon, Aug 19, 2013	52.71	53.15	52.68	52.79
5347	NYSE	LLY	Fri, Aug 16, 2013	53.17	53.32	52.79	52.86
5346	NYSE	LLY	Thu, Aug 15, 2013	53.76	53.93	53.27	53.39
5345	NYSE	LLY	Wed, Aug 14, 2013	54.96	55.10	54.01	54.20
5344	NYSE	LLY	Tue, Aug 13, 2013	56.00	56.50	54.73	54.96
5343	NYSE	LLY	Mon, Aug 12, 2013	53.86	54.09	53.58	54.05
5342	NYSE	LLY	Fri, Aug 9, 2013	53.57	54.21	53.35	54.18
5341	NYSE	LLY	Thu, Aug 8, 2013	53.88	53.92	53.22	53.57
5340	NYSE	LLY	Wed, Aug 7, 2013	53.32	53.75	53.05	53.62
5339	NYSE	LLY	Tue, Aug 6, 2013	53.90	54.19	53.23	53.32
5338	NYSE	LLY	Mon, Aug 5, 2013	53.87	54.45	53.59	53.87
5337	NYSE	LLY	Fri, Aug 2, 2013	53.47	53.92	53.22	53.88
5336	NYSE	LLY	Thu, Aug 1, 2013	53.43	53.68	53.11	53.50
5335	NYSE	LLY	Wed, Jul 31, 2013	53.36	53.65	52.93	53.11
5334	NYSE	LLY	Tue, Jul 30, 2013	53.80	53.98	53.21	53.32
5333	NYSE	LLY	Mon, Jul 29, 2013	53.23	53.83	53.15	53.56
5332	NYSE	LLY	Fri, Jul 26, 2013	52.41	53.40	52.25	53.36
5331	NYSE	LLY	Thu, Jul 25, 2013	52.41	52.64	51.88	52.59
5330	NYSE	LLY	Wed, Jul 24, 2013	52.00	52.68	51.75	52.55
5329	NYSE	LLY	Tue, Jul 23, 2013	50.77	51.06	50.56	50.99
5328	NYSE	LLY	Mon, Jul 22, 2013	50.55	50.83	50.33	50.63
5327	NYSE	LLY	Fri, Jul 19, 2013	49.93	50.61	49.46	50.60
5326	NYSE	LLY	Thu, Jul 18, 2013	50.63	50.67	49.83	49.92
5325	NYSE	LLY	Wed, Jul 17, 2013	51.20	51.24	50.61	50.67
5324	NYSE	LLY	Tue, Jul 16, 2013	51.55	51.79	50.80	51.00
5323	NYSE	LLY	Mon, Jul 15, 2013	51.41	51.72	51.17	51.54
5322	NYSE	LLY	Fri, Jul 12, 2013	51.63	51.63	51.10	51.45
5321	NYSE	LLY	Thu, Jul 11, 2013	52.06	52.06	51.43	51.54
5320	NYSE	LLY	Wed, Jul 10, 2013	51.78	51.91	51.25	51.42
5319	NYSE	LLY	Tue, Jul 9, 2013	51.41	51.81	51.16	51.79
5318	NYSE	LLY	Mon, Jul 8, 2013	50.80	51.19	50.66	51.13
5317	NYSE	LLY	Fri, Jul 5, 2013	50.59	50.82	49.97	50.58
5316	NYSE	LLY	Wed, Jul 3, 2013	50.48	50.48	49.50	50.14
5315	NYSE	LLY	Tue, Jul 2, 2013	50.08	50.93	50.07	50.50
5314	NYSE	LLY	Mon, Jul 1, 2013	49.35	50.31	49.27	50.16
5313	NYSE	LLY	Fri, Jun 28, 2013	49.62	49.86	49.05	49.12
5312	NYSE	LLY	Thu, Jun 27, 2013	50.11	50.33	49.72	49.72
5311	NYSE	LLY	Wed, Jun 26, 2013	49.66	49.90	49.22	49.79
5310	NYSE	LLY	Tue, Jun 25, 2013	49.54	49.54	48.91	49.22
5309	NYSE	LLY	Mon, Jun 24, 2013	49.31	49.60	48.68	49.06
5308	NYSE	LLY	Fri, Jun 21, 2013	50.02	50.43	49.53	49.91
5307	NYSE	LLY	Thu, Jun 20, 2013	50.96	50.96	49.21	49.41
5306	NYSE	LLY	Wed, Jun 19, 2013	52.28	52.38	51.32	51.37
5305	NYSE	LLY	Tue, Jun 18, 2013	52.47	52.72	51.69	52.35
5304	NYSE	LLY	Mon, Jun 17, 2013	52.42	53.05	52.20	52.36
5303	NYSE	LLY	Fri, Jun 14, 2013	51.47	52.28	51.39	52.05
5302	NYSE	LLY	Thu, Jun 13, 2013	51.68	51.89	50.83	51.85
5301	NYSE	LLY	Wed, Jun 12, 2013	52.31	52.61	51.76	51.78
5300	NYSE	LLY	Tue, Jun 11, 2013	52.23	52.32	51.78	51.94
5299	NYSE	LLY	Mon, Jun 10, 2013	52.70	52.83	52.15	52.64
5298	NYSE	LLY	Fri, Jun 7, 2013	52.58	53.06	52.28	52.49
5297	NYSE	LLY	Thu, Jun 6, 2013	51.89	52.43	51.34	52.09
5296	NYSE	LLY	Wed, Jun 5, 2013	52.32	52.87	51.76	51.81
5295	NYSE	LLY	Tue, Jun 4, 2013	53.14	53.42	52.22	52.50
5294	NYSE	LLY	Mon, Jun 3, 2013	53.08	53.25	52.52	53.14
5293	NYSE	LLY	Fri, May 31, 2013	53.92	54.06	53.15	53.16
5292	NYSE	LLY	Thu, May 30, 2013	53.93	54.62	53.79	54.08
5291	NYSE	LLY	Wed, May 29, 2013	54.24	54.36	53.44	53.75
5290	NYSE	LLY	Tue, May 28, 2013	54.71	55.19	54.32	54.54
5289	NYSE	LLY	Fri, May 24, 2013	54.50	54.50	53.89	54.14
5288	NYSE	LLY	Thu, May 23, 2013	54.67	55.30	54.51	54.74
5287	NYSE	LLY	Wed, May 22, 2013	55.26	56.06	54.66	54.92
5286	NYSE	LLY	Tue, May 21, 2013	55.07	55.43	54.66	55.14
5285	NYSE	LLY	Mon, May 20, 2013	55.90	55.94	54.88	55.02
5284	NYSE	LLY	Fri, May 17, 2013	55.97	56.23	55.35	55.90
5283	NYSE	LLY	Thu, May 16, 2013	56.56	56.56	55.82	55.94
5282	NYSE	LLY	Wed, May 15, 2013	55.92	57.10	55.92	56.72
5281	NYSE	LLY	Tue, May 14, 2013	55.81	56.18	55.71	55.87
5280	NYSE	LLY	Mon, May 13, 2013	54.72	56.31	54.55	56.28
5279	NYSE	LLY	Fri, May 10, 2013	53.97	54.82	53.88	54.82
5278	NYSE	LLY	Thu, May 9, 2013	54.58	54.94	54.35	54.56
5277	NYSE	LLY	Wed, May 8, 2013	54.23	54.78	54.16	54.52
5276	NYSE	LLY	Tue, May 7, 2013	54.52	54.59	53.85	54.17
5275	NYSE	LLY	Mon, May 6, 2013	55.02	55.16	54.30	54.47
5274	NYSE	LLY	Fri, May 3, 2013	55.19	55.19	54.58	54.99
5273	NYSE	LLY	Thu, May 2, 2013	54.32	54.83	54.15	54.70
5272	NYSE	LLY	Wed, May 1, 2013	55.10	55.13	54.15	54.24
5271	NYSE	LLY	Tue, Apr 30, 2013	55.90	55.90	55.16	55.38
5270	NYSE	LLY	Mon, Apr 29, 2013	56.59	56.63	55.79	56.01
5269	NYSE	LLY	Fri, Apr 26, 2013	56.45	56.75	56.28	56.46
5268	NYSE	LLY	Thu, Apr 25, 2013	56.38	56.50	55.02	56.43
5267	NYSE	LLY	Wed, Apr 24, 2013	57.91	58.33	56.02	56.05
5266	NYSE	LLY	Tue, Apr 23, 2013	57.94	58.41	57.52	58.33
5265	NYSE	LLY	Mon, Apr 22, 2013	57.46	57.63	56.99	57.58
5264	NYSE	LLY	Fri, Apr 19, 2013	56.56	57.44	56.37	57.42
5263	NYSE	LLY	Thu, Apr 18, 2013	57.48	57.51	56.17	56.29
5262	NYSE	LLY	Wed, Apr 17, 2013	56.98	57.63	56.74	57.47
5261	NYSE	LLY	Tue, Apr 16, 2013	56.80	57.33	56.54	57.18
5260	NYSE	LLY	Mon, Apr 15, 2013	57.02	57.75	56.48	56.49
5259	NYSE	LLY	Fri, Apr 12, 2013	57.77	58.34	57.36	57.51
5258	NYSE	LLY	Thu, Apr 11, 2013	57.65	58.26	57.58	58.00
5257	NYSE	LLY	Wed, Apr 10, 2013	57.22	57.68	57.21	57.59
5256	NYSE	LLY	Tue, Apr 9, 2013	56.96	57.23	56.58	56.74
5255	NYSE	LLY	Mon, Apr 8, 2013	56.45	56.82	55.88	56.82
5254	NYSE	LLY	Fri, Apr 5, 2013	56.45	56.61	56.22	56.48
5253	NYSE	LLY	Thu, Apr 4, 2013	56.85	57.28	56.56	56.93
5252	NYSE	LLY	Wed, Apr 3, 2013	56.67	57.23	56.58	56.85
5251	NYSE	LLY	Tue, Apr 2, 2013	56.63	57.14	56.29	56.50
5250	NYSE	LLY	Mon, Apr 1, 2013	56.67	56.80	56.22	56.61
5249	NYSE	LLY	Thu, Mar 28, 2013	56.51	56.94	56.32	56.79
5248	NYSE	LLY	Wed, Mar 27, 2013	56.03	56.46	55.95	56.37
5247	NYSE	LLY	Tue, Mar 26, 2013	55.90	56.68	55.78	56.29
5246	NYSE	LLY	Mon, Mar 25, 2013	55.70	55.79	55.26	55.62
5245	NYSE	LLY	Fri, Mar 22, 2013	55.25	55.68	55.13	55.57
5244	NYSE	LLY	Thu, Mar 21, 2013	55.04	55.29	54.88	55.08
5243	NYSE	LLY	Wed, Mar 20, 2013	55.05	55.45	55.02	55.30
5242	NYSE	LLY	Tue, Mar 19, 2013	54.83	54.96	54.50	54.79
5241	NYSE	LLY	Mon, Mar 18, 2013	54.63	54.95	54.54	54.66
5240	NYSE	LLY	Fri, Mar 15, 2013	54.68	55.13	54.39	55.13
5239	NYSE	LLY	Thu, Mar 14, 2013	55.46	55.65	54.81	55.07
5238	NYSE	LLY	Wed, Mar 13, 2013	55.15	55.27	55.00	55.06
5237	NYSE	LLY	Tue, Mar 12, 2013	55.06	55.43	54.95	55.08
5236	NYSE	LLY	Mon, Mar 11, 2013	55.06	55.24	54.79	55.07
5235	NYSE	LLY	Fri, Mar 8, 2013	55.50	55.59	54.97	55.16
5234	NYSE	LLY	Thu, Mar 7, 2013	55.09	55.56	55.08	55.35
5233	NYSE	LLY	Wed, Mar 6, 2013	55.58	55.67	54.92	55.08
5232	NYSE	LLY	Tue, Mar 5, 2013	54.97	55.74	54.91	55.54
5231	NYSE	LLY	Mon, Mar 4, 2013	54.66	54.91	54.53	54.76
5230	NYSE	LLY	Fri, Mar 1, 2013	54.31	54.85	54.31	54.78
5229	NYSE	LLY	Thu, Feb 28, 2013	54.68	54.98	54.58	54.66
5228	NYSE	LLY	Wed, Feb 27, 2013	54.50	54.99	54.26	54.80
5227	NYSE	LLY	Tue, Feb 26, 2013	54.08	54.52	53.73	54.43
5226	NYSE	LLY	Mon, Feb 25, 2013	54.50	54.93	53.77	53.77
5225	NYSE	LLY	Fri, Feb 22, 2013	54.07	54.27	53.53	54.27
5224	NYSE	LLY	Thu, Feb 21, 2013	54.11	54.25	53.93	54.02
5223	NYSE	LLY	Wed, Feb 20, 2013	54.16	54.68	54.10	54.29
5222	NYSE	LLY	Tue, Feb 19, 2013	53.62	54.18	53.60	54.18
5221	NYSE	LLY	Fri, Feb 15, 2013	53.50	54.00	53.50	53.59
5220	NYSE	LLY	Thu, Feb 14, 2013	53.22	53.58	53.18	53.50
5219	NYSE	LLY	Wed, Feb 13, 2013	53.40	53.45	53.26	53.44
5218	NYSE	LLY	Tue, Feb 12, 2013	53.74	53.91	53.68	53.80
5217	NYSE	LLY	Mon, Feb 11, 2013	53.56	54.06	53.48	53.90
5216	NYSE	LLY	Fri, Feb 8, 2013	53.64	54.00	53.56	53.72
5215	NYSE	LLY	Thu, Feb 7, 2013	53.85	53.92	53.22	53.78
5214	NYSE	LLY	Wed, Feb 6, 2013	53.93	54.16	53.63	53.93
5213	NYSE	LLY	Tue, Feb 5, 2013	53.76	54.39	53.76	54.10
5212	NYSE	LLY	Mon, Feb 4, 2013	53.84	53.88	53.48	53.55
5211	NYSE	LLY	Fri, Feb 1, 2013	53.55	54.48	53.55	54.20
5210	NYSE	LLY	Thu, Jan 31, 2013	54.07	54.16	53.21	53.69
5209	NYSE	LLY	Wed, Jan 30, 2013	54.23	54.78	53.99	54.15
5208	NYSE	LLY	Tue, Jan 29, 2013	52.76	54.87	52.76	54.32
5207	NYSE	LLY	Mon, Jan 28, 2013	53.12	53.25	52.46	52.64
5206	NYSE	LLY	Fri, Jan 25, 2013	53.17	53.67	53.09	53.21
5205	NYSE	LLY	Thu, Jan 24, 2013	52.60	53.26	52.60	53.16
5204	NYSE	LLY	Wed, Jan 23, 2013	52.75	52.96	52.20	52.40
5203	NYSE	LLY	Tue, Jan 22, 2013	53.72	53.77	53.12	53.44
5202	NYSE	LLY	Fri, Jan 18, 2013	53.31	53.77	52.93	53.77
5201	NYSE	LLY	Thu, Jan 17, 2013	52.61	53.47	52.52	53.33
5200	NYSE	LLY	Wed, Jan 16, 2013	53.17	53.31	52.72	52.93
5199	NYSE	LLY	Tue, Jan 15, 2013	52.66	53.36	52.65	53.29
5198	NYSE	LLY	Mon, Jan 14, 2013	53.20	53.42	52.75	52.80
5197	NYSE	LLY	Fri, Jan 11, 2013	53.36	53.40	52.96	53.11
5196	NYSE	LLY	Thu, Jan 10, 2013	53.25	53.53	52.87	53.25
5195	NYSE	LLY	Wed, Jan 9, 2013	52.19	53.06	52.00	52.97
5194	NYSE	LLY	Tue, Jan 8, 2013	51.42	52.02	51.28	51.88
5193	NYSE	LLY	Mon, Jan 7, 2013	51.31	51.90	51.01	51.49
5192	NYSE	LLY	Fri, Jan 4, 2013	51.06	51.90	50.69	51.56
5191	NYSE	LLY	Thu, Jan 3, 2013	49.52	49.85	49.21	49.72
5190	NYSE	LLY	Wed, Jan 2, 2013	49.94	50.31	49.19	49.51
5189	NYSE	LLY	Mon, Dec 31, 2012	48.50	49.35	48.38	49.32
5188	NYSE	LLY	Fri, Dec 28, 2012	48.65	49.18	48.55	48.60
5187	NYSE	LLY	Thu, Dec 27, 2012	48.98	49.39	48.52	48.97
5186	NYSE	LLY	Wed, Dec 26, 2012	49.10	49.24	48.62	49.06
5185	NYSE	LLY	Mon, Dec 24, 2012	49.46	49.46	48.80	49.04
5184	NYSE	LLY	Fri, Dec 21, 2012	48.87	49.69	48.75	49.55
5183	NYSE	LLY	Thu, Dec 20, 2012	48.89	49.35	48.71	49.25
5182	NYSE	LLY	Wed, Dec 19, 2012	49.42	49.62	48.91	48.92
5181	NYSE	LLY	Tue, Dec 18, 2012	48.57	49.54	48.35	49.52
5180	NYSE	LLY	Mon, Dec 17, 2012	47.80	48.55	47.78	48.34
5179	NYSE	LLY	Fri, Dec 14, 2012	48.05	48.09	47.61	47.79
5178	NYSE	LLY	Thu, Dec 13, 2012	49.18	49.27	47.98	48.23
5177	NYSE	LLY	Wed, Dec 12, 2012	49.25	50.00	48.81	49.00
5176	NYSE	LLY	Tue, Dec 11, 2012	50.21	50.76	50.14	50.60
5175	NYSE	LLY	Mon, Dec 10, 2012	49.61	50.31	49.20	50.12
5174	NYSE	LLY	Fri, Dec 7, 2012	49.47	49.66	49.20	49.63
5173	NYSE	LLY	Thu, Dec 6, 2012	49.63	49.65	49.25	49.40
5172	NYSE	LLY	Wed, Dec 5, 2012	49.22	49.70	48.98	49.58
5171	NYSE	LLY	Tue, Dec 4, 2012	48.91	49.47	48.85	49.22
5170	NYSE	LLY	Mon, Dec 3, 2012	49.21	49.61	48.80	48.92
5169	NYSE	LLY	Fri, Nov 30, 2012	48.61	49.15	48.39	49.04
5168	NYSE	LLY	Thu, Nov 29, 2012	48.29	48.77	48.23	48.58
5167	NYSE	LLY	Wed, Nov 28, 2012	47.63	48.05	47.25	48.04
5166	NYSE	LLY	Tue, Nov 27, 2012	47.82	48.27	47.51	47.68
5165	NYSE	LLY	Mon, Nov 26, 2012	47.35	47.93	46.89	47.93
5164	NYSE	LLY	Fri, Nov 23, 2012	47.48	47.76	47.41	47.74
5163	NYSE	LLY	Wed, Nov 21, 2012	47.33	47.44	46.96	47.42
5162	NYSE	LLY	Tue, Nov 20, 2012	47.03	47.29	46.75	47.19
5161	NYSE	LLY	Mon, Nov 19, 2012	46.30	47.07	46.15	47.03
5160	NYSE	LLY	Fri, Nov 16, 2012	46.00	46.25	45.43	45.91
5159	NYSE	LLY	Thu, Nov 15, 2012	46.17	46.41	44.88	45.96
5158	NYSE	LLY	Wed, Nov 14, 2012	47.24	47.60	46.01	46.22
5157	NYSE	LLY	Tue, Nov 13, 2012	47.66	47.96	47.12	47.14
5156	NYSE	LLY	Mon, Nov 12, 2012	47.50	48.64	47.39	48.30
5155	NYSE	LLY	Fri, Nov 9, 2012	47.14	48.00	47.14	47.47
5154	NYSE	LLY	Thu, Nov 8, 2012	48.12	48.22	47.45	47.47
5153	NYSE	LLY	Wed, Nov 7, 2012	48.51	49.01	47.54	48.18
5152	NYSE	LLY	Tue, Nov 6, 2012	48.80	49.13	48.58	48.78
5151	NYSE	LLY	Mon, Nov 5, 2012	48.37	48.90	48.31	48.78
5150	NYSE	LLY	Fri, Nov 2, 2012	49.39	49.48	48.55	48.55
5149	NYSE	LLY	Thu, Nov 1, 2012	48.89	49.69	48.16	49.10
5148	NYSE	LLY	Wed, Oct 31, 2012	50.81	50.81	48.13	48.63
5147	NYSE	LLY	Fri, Oct 26, 2012	50.96	51.00	50.13	50.21
5146	NYSE	LLY	Thu, Oct 25, 2012	50.61	51.19	50.43	51.08
5145	NYSE	LLY	Wed, Oct 24, 2012	49.98	51.57	49.73	50.50
5144	NYSE	LLY	Tue, Oct 23, 2012	51.87	52.04	50.56	51.91
5143	NYSE	LLY	Mon, Oct 22, 2012	53.38	53.47	51.93	52.28
5142	NYSE	LLY	Fri, Oct 19, 2012	53.88	53.88	52.55	52.86
5141	NYSE	LLY	Thu, Oct 18, 2012	53.46	53.86	53.03	53.81
5140	NYSE	LLY	Wed, Oct 17, 2012	53.78	53.99	53.21	53.67
5139	NYSE	LLY	Tue, Oct 16, 2012	52.84	53.88	52.80	53.66
5138	NYSE	LLY	Mon, Oct 15, 2012	50.90	53.17	50.82	52.53
5137	NYSE	LLY	Fri, Oct 12, 2012	50.07	50.74	50.00	50.45
5136	NYSE	LLY	Thu, Oct 11, 2012	50.55	50.87	50.30	50.60
5135	NYSE	LLY	Wed, Oct 10, 2012	51.72	51.87	50.08	50.23
5134	NYSE	LLY	Tue, Oct 9, 2012	51.42	53.55	50.97	51.81
5133	NYSE	LLY	Mon, Oct 8, 2012	48.05	50.94	47.76	50.78
5132	NYSE	LLY	Fri, Oct 5, 2012	48.73	48.90	47.98	48.23
5131	NYSE	LLY	Thu, Oct 4, 2012	48.46	48.95	48.42	48.76
5130	NYSE	LLY	Wed, Oct 3, 2012	48.06	48.39	47.93	48.31
5129	NYSE	LLY	Tue, Oct 2, 2012	47.81	48.14	47.79	47.94
5128	NYSE	LLY	Mon, Oct 1, 2012	47.49	48.04	47.46	47.57
5127	NYSE	LLY	Fri, Sep 28, 2012	47.37	47.52	47.00	47.41
5126	NYSE	LLY	Thu, Sep 27, 2012	47.36	47.72	47.10	47.64
5125	NYSE	LLY	Wed, Sep 26, 2012	47.45	47.70	46.84	47.20
5124	NYSE	LLY	Tue, Sep 25, 2012	47.52	47.84	47.41	47.45
5123	NYSE	LLY	Mon, Sep 24, 2012	47.50	47.63	47.16	47.40
5122	NYSE	LLY	Fri, Sep 21, 2012	47.17	47.76	47.10	47.46
5121	NYSE	LLY	Thu, Sep 20, 2012	46.77	47.10	46.75	47.02
5120	NYSE	LLY	Wed, Sep 19, 2012	46.77	47.18	46.68	46.86
5119	NYSE	LLY	Tue, Sep 18, 2012	46.52	47.07	46.52	46.91
5118	NYSE	LLY	Mon, Sep 17, 2012	46.54	46.94	46.53	46.83
5117	NYSE	LLY	Fri, Sep 14, 2012	47.01	47.01	46.51	46.72
5116	NYSE	LLY	Thu, Sep 13, 2012	46.62	47.26	46.31	47.15
5115	NYSE	LLY	Wed, Sep 12, 2012	46.48	46.86	46.46	46.55
5114	NYSE	LLY	Tue, Sep 11, 2012	46.65	46.70	46.41	46.49
5113	NYSE	LLY	Mon, Sep 10, 2012	46.74	46.85	46.52	46.52
5112	NYSE	LLY	Fri, Sep 7, 2012	46.71	46.87	46.29	46.65
5111	NYSE	LLY	Thu, Sep 6, 2012	45.98	46.86	45.98	46.81
5110	NYSE	LLY	Wed, Sep 5, 2012	45.87	46.36	45.72	45.81
5109	NYSE	LLY	Tue, Sep 4, 2012	44.97	45.41	44.71	45.29
5108	NYSE	LLY	Fri, Aug 31, 2012	45.07	45.29	44.68	44.91
5107	NYSE	LLY	Thu, Aug 30, 2012	45.00	45.00	44.63	44.90
5106	NYSE	LLY	Wed, Aug 29, 2012	44.60	45.26	44.38	45.17
5105	NYSE	LLY	Tue, Aug 28, 2012	44.63	45.45	44.21	44.71
5104	NYSE	LLY	Mon, Aug 27, 2012	43.75	44.98	43.75	44.59
5103	NYSE	LLY	Fri, Aug 24, 2012	44.81	45.01	43.36	43.86
5102	NYSE	LLY	Thu, Aug 23, 2012	42.16	42.48	42.12	42.40
5101	NYSE	LLY	Wed, Aug 22, 2012	42.17	42.39	42.12	42.17
5100	NYSE	LLY	Tue, Aug 21, 2012	42.49	42.50	42.10	42.21
5099	NYSE	LLY	Mon, Aug 20, 2012	42.42	42.42	42.21	42.34
5098	NYSE	LLY	Fri, Aug 17, 2012	42.85	42.85	42.27	42.42
5097	NYSE	LLY	Thu, Aug 16, 2012	42.96	43.02	42.64	42.75
5096	NYSE	LLY	Wed, Aug 15, 2012	42.72	43.03	42.71	42.98
5095	NYSE	LLY	Tue, Aug 14, 2012	42.99	43.02	42.66	42.73
5094	NYSE	LLY	Mon, Aug 13, 2012	42.91	42.99	42.61	42.81
5093	NYSE	LLY	Fri, Aug 10, 2012	42.74	43.69	42.56	43.60
5092	NYSE	LLY	Thu, Aug 9, 2012	42.81	42.95	42.55	42.72
5091	NYSE	LLY	Wed, Aug 8, 2012	42.75	43.00	42.61	42.85
5090	NYSE	LLY	Tue, Aug 7, 2012	43.21	43.51	42.20	42.75
5089	NYSE	LLY	Mon, Aug 6, 2012	44.12	44.13	43.71	43.71
5088	NYSE	LLY	Fri, Aug 3, 2012	43.97	44.20	43.90	44.15
5087	NYSE	LLY	Thu, Aug 2, 2012	43.68	43.94	43.16	43.32
5086	NYSE	LLY	Wed, Aug 1, 2012	44.12	44.40	43.79	43.86
5085	NYSE	LLY	Tue, Jul 31, 2012	44.08	44.41	43.99	44.03
5084	NYSE	LLY	Mon, Jul 30, 2012	43.91	44.09	43.64	44.05
5083	NYSE	LLY	Fri, Jul 27, 2012	44.00	44.53	43.99	44.37
5082	NYSE	LLY	Thu, Jul 26, 2012	43.72	43.87	43.37	43.61
5081	NYSE	LLY	Wed, Jul 25, 2012	43.27	43.58	42.58	43.12
5080	NYSE	LLY	Tue, Jul 24, 2012	42.74	42.85	41.59	41.98
5079	NYSE	LLY	Mon, Jul 23, 2012	43.89	43.98	43.59	43.83
5078	NYSE	LLY	Fri, Jul 20, 2012	44.16	44.27	43.98	44.17
5077	NYSE	LLY	Thu, Jul 19, 2012	44.52	44.60	44.39	44.40
5076	NYSE	LLY	Wed, Jul 18, 2012	43.85	44.67	43.79	44.51
5075	NYSE	LLY	Tue, Jul 17, 2012	44.08	44.27	43.80	43.96
5074	NYSE	LLY	Mon, Jul 16, 2012	43.21	43.89	43.19	43.85
5073	NYSE	LLY	Fri, Jul 13, 2012	42.92	43.50	42.73	43.26
5072	NYSE	LLY	Thu, Jul 12, 2012	42.67	42.93	42.51	42.84
5071	NYSE	LLY	Wed, Jul 11, 2012	42.66	42.91	42.52	42.80
5070	NYSE	LLY	Tue, Jul 10, 2012	43.08	43.15	42.72	42.86
5069	NYSE	LLY	Mon, Jul 9, 2012	42.64	42.99	42.64	42.95
5068	NYSE	LLY	Fri, Jul 6, 2012	42.70	42.74	42.42	42.66
5067	NYSE	LLY	Thu, Jul 5, 2012	43.05	43.06	42.80	42.85
5066	NYSE	LLY	Tue, Jul 3, 2012	42.95	43.31	42.81	43.16
5065	NYSE	LLY	Mon, Jul 2, 2012	43.06	43.22	42.87	42.99
5064	NYSE	LLY	Fri, Jun 29, 2012	42.52	42.91	42.46	42.91
5063	NYSE	LLY	Thu, Jun 28, 2012	41.96	42.14	41.41	42.10
5062	NYSE	LLY	Wed, Jun 27, 2012	41.64	42.07	41.62	41.93
5061	NYSE	LLY	Tue, Jun 26, 2012	41.43	41.75	41.43	41.57
5060	NYSE	LLY	Mon, Jun 25, 2012	41.80	41.84	41.46	41.47
5059	NYSE	LLY	Fri, Jun 22, 2012	41.96	42.14	41.82	42.07
5058	NYSE	LLY	Thu, Jun 21, 2012	42.19	42.38	41.71	41.76
5057	NYSE	LLY	Wed, Jun 20, 2012	42.24	42.27	41.89	42.04
5056	NYSE	LLY	Tue, Jun 19, 2012	42.28	42.47	42.16	42.29
5055	NYSE	LLY	Mon, Jun 18, 2012	41.78	42.09	41.78	42.04
5054	NYSE	LLY	Fri, Jun 15, 2012	42.02	42.17	41.94	41.99
5053	NYSE	LLY	Thu, Jun 14, 2012	41.60	41.99	41.50	41.81
5052	NYSE	LLY	Wed, Jun 13, 2012	41.64	41.84	41.41	41.57
5051	NYSE	LLY	Tue, Jun 12, 2012	41.57	41.67	41.31	41.64
5050	NYSE	LLY	Mon, Jun 11, 2012	41.74	41.91	41.30	41.49
5049	NYSE	LLY	Fri, Jun 8, 2012	41.25	41.75	41.20	41.53
5048	NYSE	LLY	Thu, Jun 7, 2012	41.22	41.50	41.12	41.27
5047	NYSE	LLY	Wed, Jun 6, 2012	40.72	41.01	40.59	41.01
5046	NYSE	LLY	Tue, Jun 5, 2012	40.15	40.68	40.04	40.62
5045	NYSE	LLY	Mon, Jun 4, 2012	40.11	40.33	39.93	40.15
5044	NYSE	LLY	Fri, Jun 1, 2012	40.67	40.73	40.12	40.16
5043	NYSE	LLY	Thu, May 31, 2012	41.08	41.26	40.78	40.95
5042	NYSE	LLY	Wed, May 30, 2012	41.20	41.45	40.96	40.99
5041	NYSE	LLY	Tue, May 29, 2012	41.24	41.55	41.21	41.30
5040	NYSE	LLY	Fri, May 25, 2012	41.11	41.50	41.00	41.11
5039	NYSE	LLY	Thu, May 24, 2012	40.71	41.16	40.64	41.16
5038	NYSE	LLY	Wed, May 23, 2012	40.92	41.00	40.36	40.67
5037	NYSE	LLY	Tue, May 22, 2012	40.66	41.16	40.51	41.00
5036	NYSE	LLY	Mon, May 21, 2012	40.47	40.70	40.36	40.63
5035	NYSE	LLY	Fri, May 18, 2012	40.61	40.83	40.34	40.44
5034	NYSE	LLY	Thu, May 17, 2012	40.73	40.94	40.53	40.53
5033	NYSE	LLY	Wed, May 16, 2012	40.65	40.85	40.54	40.75
5032	NYSE	LLY	Tue, May 15, 2012	40.86	40.94	40.46	40.58
5031	NYSE	LLY	Mon, May 14, 2012	41.05	41.26	40.79	40.93
5030	NYSE	LLY	Fri, May 11, 2012	41.17	41.50	41.02	41.26
5029	NYSE	LLY	Thu, May 10, 2012	41.47	41.82	41.36	41.75
5028	NYSE	LLY	Wed, May 9, 2012	41.32	41.49	41.01	41.30
5027	NYSE	LLY	Tue, May 8, 2012	41.59	41.66	41.42	41.62
5026	NYSE	LLY	Mon, May 7, 2012	41.10	41.71	41.00	41.61
5025	NYSE	LLY	Fri, May 4, 2012	41.20	41.40	41.00	41.28
5024	NYSE	LLY	Thu, May 3, 2012	41.49	41.50	41.20	41.27
5023	NYSE	LLY	Wed, May 2, 2012	41.16	41.49	41.13	41.48
5022	NYSE	LLY	Tue, May 1, 2012	41.32	41.47	41.13	41.24
5021	NYSE	LLY	Mon, Apr 30, 2012	41.13	41.52	41.13	41.39
5020	NYSE	LLY	Fri, Apr 27, 2012	41.10	41.43	41.07	41.30
5019	NYSE	LLY	Thu, Apr 26, 2012	40.78	41.00	40.60	40.88
5018	NYSE	LLY	Wed, Apr 25, 2012	40.42	40.90	40.12	40.80
5017	NYSE	LLY	Tue, Apr 24, 2012	39.89	40.00	39.67	39.96
5016	NYSE	LLY	Mon, Apr 23, 2012	39.80	39.85	39.65	39.81
5015	NYSE	LLY	Fri, Apr 20, 2012	39.69	40.06	39.68	39.91
5014	NYSE	LLY	Thu, Apr 19, 2012	39.75	39.84	39.58	39.75
5013	NYSE	LLY	Wed, Apr 18, 2012	39.90	40.04	39.69	39.70
5012	NYSE	LLY	Tue, Apr 17, 2012	39.68	40.06	39.50	40.06
5011	NYSE	LLY	Mon, Apr 16, 2012	39.28	39.70	39.27	39.60
5010	NYSE	LLY	Fri, Apr 13, 2012	39.56	39.60	39.16	39.18
5009	NYSE	LLY	Thu, Apr 12, 2012	39.55	39.62	39.34	39.58
5008	NYSE	LLY	Wed, Apr 11, 2012	39.70	39.71	39.39	39.47
5007	NYSE	LLY	Tue, Apr 10, 2012	39.61	39.92	39.42	39.42
5006	NYSE	LLY	Mon, Apr 9, 2012	40.32	40.32	39.70	39.72
5005	NYSE	LLY	Thu, Apr 5, 2012	40.13	40.50	40.10	40.48
5004	NYSE	LLY	Wed, Apr 4, 2012	40.15	40.46	40.02	40.33
5003	NYSE	LLY	Tue, Apr 3, 2012	40.48	40.59	40.13	40.32
5002	NYSE	LLY	Mon, Apr 2, 2012	40.30	40.64	40.23	40.48
5001	NYSE	LLY	Fri, Mar 30, 2012	40.06	40.36	39.95	40.27
5000	NYSE	LLY	Thu, Mar 29, 2012	40.05	40.09	39.66	39.96
4999	NYSE	LLY	Wed, Mar 28, 2012	40.32	40.37	39.87	40.31
4998	NYSE	LLY	Tue, Mar 27, 2012	40.37	40.42	40.18	40.26
4997	NYSE	LLY	Mon, Mar 26, 2012	39.98	40.40	39.97	40.27
4996	NYSE	LLY	Fri, Mar 23, 2012	40.03	40.04	39.71	39.87
4995	NYSE	LLY	Thu, Mar 22, 2012	39.57	39.85	39.47	39.81
4994	NYSE	LLY	Wed, Mar 21, 2012	40.01	40.13	39.80	39.95
4993	NYSE	LLY	Tue, Mar 20, 2012	40.18	40.29	39.90	40.02
4992	NYSE	LLY	Mon, Mar 19, 2012	40.06	40.40	39.92	40.32
4991	NYSE	LLY	Fri, Mar 16, 2012	40.30	40.44	39.95	40.20
4990	NYSE	LLY	Thu, Mar 15, 2012	40.24	40.41	40.06	40.28
4989	NYSE	LLY	Wed, Mar 14, 2012	40.16	40.45	40.15	40.26
4988	NYSE	LLY	Tue, Mar 13, 2012	39.86	40.22	39.82	40.17
4987	NYSE	LLY	Mon, Mar 12, 2012	39.60	39.82	39.56	39.80
4986	NYSE	LLY	Fri, Mar 9, 2012	39.34	39.61	39.22	39.56
4985	NYSE	LLY	Thu, Mar 8, 2012	38.97	39.28	38.97	39.19
4984	NYSE	LLY	Wed, Mar 7, 2012	38.62	38.95	38.62	38.86
4983	NYSE	LLY	Tue, Mar 6, 2012	39.20	39.32	38.56	38.64
4982	NYSE	LLY	Mon, Mar 5, 2012	39.36	39.55	39.09	39.13
4981	NYSE	LLY	Fri, Mar 2, 2012	39.38	39.60	39.30	39.48
4980	NYSE	LLY	Thu, Mar 1, 2012	39.17	39.41	39.17	39.35
4979	NYSE	LLY	Wed, Feb 29, 2012	39.44	39.50	39.20	39.24
4978	NYSE	LLY	Tue, Feb 28, 2012	39.33	39.43	39.17	39.40
4977	NYSE	LLY	Mon, Feb 27, 2012	39.04	39.36	38.81	39.18
4976	NYSE	LLY	Fri, Feb 24, 2012	38.87	39.18	38.84	39.05
4975	NYSE	LLY	Thu, Feb 23, 2012	38.72	38.88	38.62	38.79
4974	NYSE	LLY	Wed, Feb 22, 2012	38.68	38.92	38.68	38.82
4973	NYSE	LLY	Tue, Feb 21, 2012	39.40	39.40	38.71	38.75
4972	NYSE	LLY	Fri, Feb 17, 2012	38.90	39.30	38.76	39.26
4971	NYSE	LLY	Thu, Feb 16, 2012	38.57	38.74	38.41	38.72
4970	NYSE	LLY	Wed, Feb 15, 2012	38.65	38.75	38.41	38.57
4969	NYSE	LLY	Tue, Feb 14, 2012	38.60	38.71	38.30	38.49
4968	NYSE	LLY	Mon, Feb 13, 2012	39.10	39.17	38.78	38.85
4967	NYSE	LLY	Fri, Feb 10, 2012	39.41	39.42	39.10	39.31
4966	NYSE	LLY	Thu, Feb 9, 2012	39.74	39.83	39.46	39.52
4965	NYSE	LLY	Wed, Feb 8, 2012	39.48	39.85	39.41	39.78
4964	NYSE	LLY	Tue, Feb 7, 2012	39.57	39.67	39.37	39.50
4963	NYSE	LLY	Mon, Feb 6, 2012	39.58	39.73	39.39	39.65
4962	NYSE	LLY	Fri, Feb 3, 2012	39.35	39.70	39.35	39.51
4961	NYSE	LLY	Thu, Feb 2, 2012	39.93	40.00	39.25	39.60
4960	NYSE	LLY	Wed, Feb 1, 2012	39.82	40.11	39.73	39.80
4959	NYSE	LLY	Tue, Jan 31, 2012	39.82	39.84	39.35	39.74
4958	NYSE	LLY	Mon, Jan 30, 2012	39.05	39.46	38.93	39.25
4957	NYSE	LLY	Fri, Jan 27, 2012	39.49	39.50	39.01	39.20
4956	NYSE	LLY	Thu, Jan 26, 2012	39.91	40.02	39.34	39.44
4955	NYSE	LLY	Wed, Jan 25, 2012	39.55	39.97	39.22	39.89
4954	NYSE	LLY	Tue, Jan 24, 2012	39.31	39.64	39.30	39.61
4953	NYSE	LLY	Mon, Jan 23, 2012	39.85	39.87	39.19	39.40
4952	NYSE	LLY	Fri, Jan 20, 2012	40.22	40.32	39.71	39.81
4951	NYSE	LLY	Thu, Jan 19, 2012	40.28	40.39	40.07	40.17
4950	NYSE	LLY	Wed, Jan 18, 2012	40.06	40.37	40.05	40.18
4949	NYSE	LLY	Tue, Jan 17, 2012	40.16	40.41	40.00	40.03
4948	NYSE	LLY	Fri, Jan 13, 2012	39.96	40.06	39.65	39.94
4947	NYSE	LLY	Thu, Jan 12, 2012	39.98	40.26	39.98	40.18
4946	NYSE	LLY	Wed, Jan 11, 2012	40.10	40.18	39.82	39.98
4945	NYSE	LLY	Tue, Jan 10, 2012	40.11	40.55	40.07	40.33
4944	NYSE	LLY	Mon, Jan 9, 2012	39.94	39.94	39.60	39.81
4943	NYSE	LLY	Fri, Jan 6, 2012	39.97	40.21	39.81	39.88
4942	NYSE	LLY	Thu, Jan 5, 2012	39.43	40.37	39.25	40.30
4941	NYSE	LLY	Wed, Jan 4, 2012	41.85	41.85	40.67	40.71
4940	NYSE	LLY	Tue, Jan 3, 2012	41.95	42.03	41.66	41.80
4939	NYSE	LLY	Fri, Dec 30, 2011	41.49	41.92	41.47	41.56
4938	NYSE	LLY	Thu, Dec 29, 2011	41.44	41.66	41.42	41.50
4937	NYSE	LLY	Wed, Dec 28, 2011	41.77	41.85	41.22	41.30
4936	NYSE	LLY	Tue, Dec 27, 2011	41.47	41.88	41.45	41.75
4935	NYSE	LLY	Fri, Dec 23, 2011	41.61	41.71	41.27	41.64
4934	NYSE	LLY	Thu, Dec 22, 2011	41.77	41.86	41.28	41.46
4933	NYSE	LLY	Wed, Dec 21, 2011	41.18	41.57	41.10	41.57
4932	NYSE	LLY	Tue, Dec 20, 2011	41.16	41.18	40.74	41.12
4931	NYSE	LLY	Mon, Dec 19, 2011	40.79	41.43	40.61	40.74
4930	NYSE	LLY	Fri, Dec 16, 2011	41.43	41.43	40.44	40.53
4929	NYSE	LLY	Thu, Dec 15, 2011	40.43	41.37	40.34	41.22
4928	NYSE	LLY	Wed, Dec 14, 2011	39.61	40.48	39.51	40.04
4927	NYSE	LLY	Tue, Dec 13, 2011	39.05	40.24	39.05	39.65
4926	NYSE	LLY	Mon, Dec 12, 2011	39.28	39.40	38.72	38.99
4925	NYSE	LLY	Fri, Dec 9, 2011	39.33	39.50	39.09	39.27
4924	NYSE	LLY	Thu, Dec 8, 2011	39.40	39.48	38.80	38.89
4923	NYSE	LLY	Wed, Dec 7, 2011	39.27	40.13	39.13	39.43
4922	NYSE	LLY	Tue, Dec 6, 2011	37.88	39.12	37.76	38.86
4921	NYSE	LLY	Mon, Dec 5, 2011	37.68	37.77	37.30	37.41
4920	NYSE	LLY	Fri, Dec 2, 2011	37.81	37.89	37.35	37.37
4919	NYSE	LLY	Thu, Dec 1, 2011	37.71	37.92	37.56	37.64
4918	NYSE	LLY	Wed, Nov 30, 2011	36.85	37.86	36.85	37.85
4917	NYSE	LLY	Tue, Nov 29, 2011	36.53	36.56	36.00	36.14
4916	NYSE	LLY	Mon, Nov 28, 2011	36.38	36.55	36.09	36.27
4915	NYSE	LLY	Fri, Nov 25, 2011	35.56	35.69	35.46	35.58
4914	NYSE	LLY	Wed, Nov 23, 2011	35.88	35.96	35.62	35.65
4913	NYSE	LLY	Tue, Nov 22, 2011	36.36	36.41	36.00	36.14
4912	NYSE	LLY	Mon, Nov 21, 2011	36.57	36.75	36.29	36.34
4911	NYSE	LLY	Fri, Nov 18, 2011	37.00	37.04	36.66	36.89
4910	NYSE	LLY	Thu, Nov 17, 2011	36.90	37.10	36.51	36.81
4909	NYSE	LLY	Wed, Nov 16, 2011	37.48	37.48	36.80	36.83
4908	NYSE	LLY	Tue, Nov 15, 2011	37.61	37.80	37.36	37.65
4907	NYSE	LLY	Mon, Nov 14, 2011	37.62	37.77	37.44	37.65
4906	NYSE	LLY	Fri, Nov 11, 2011	37.60	37.92	37.54	37.85
4905	NYSE	LLY	Thu, Nov 10, 2011	37.71	37.81	37.18	37.23
4904	NYSE	LLY	Wed, Nov 9, 2011	38.53	38.53	37.69	37.85
4903	NYSE	LLY	Tue, Nov 8, 2011	38.39	39.04	38.14	38.99
4902	NYSE	LLY	Mon, Nov 7, 2011	37.80	38.40	37.64	38.35
4901	NYSE	LLY	Fri, Nov 4, 2011	37.97	37.98	37.60	37.94
4900	NYSE	LLY	Thu, Nov 3, 2011	37.73	38.12	37.62	38.05
4899	NYSE	LLY	Wed, Nov 2, 2011	37.62	37.71	37.25	37.48
4898	NYSE	LLY	Tue, Nov 1, 2011	36.78	37.74	36.65	37.22
4897	NYSE	LLY	Mon, Oct 31, 2011	37.95	38.15	37.15	37.16
4896	NYSE	LLY	Fri, Oct 28, 2011	38.08	38.36	37.93	38.28
4895	NYSE	LLY	Thu, Oct 27, 2011	38.41	38.43	37.75	37.87
4894	NYSE	LLY	Wed, Oct 26, 2011	37.78	37.79	37.16	37.50
4893	NYSE	LLY	Tue, Oct 25, 2011	38.06	38.20	37.33	37.42
4892	NYSE	LLY	Mon, Oct 24, 2011	37.93	38.27	37.85	38.19
4891	NYSE	LLY	Fri, Oct 21, 2011	38.45	38.75	37.74	38.07
4890	NYSE	LLY	Thu, Oct 20, 2011	38.52	38.86	38.02	38.61
4889	NYSE	LLY	Wed, Oct 19, 2011	38.67	38.98	38.45	38.70
4888	NYSE	LLY	Tue, Oct 18, 2011	37.89	38.75	37.71	38.49
4887	NYSE	LLY	Mon, Oct 17, 2011	38.13	38.38	37.89	37.97
4886	NYSE	LLY	Fri, Oct 14, 2011	38.32	38.37	38.12	38.29
4885	NYSE	LLY	Thu, Oct 13, 2011	37.90	38.14	37.43	38.00
4884	NYSE	LLY	Wed, Oct 12, 2011	37.72	38.10	37.54	37.61
4883	NYSE	LLY	Tue, Oct 11, 2011	38.17	38.26	37.69	37.70
4882	NYSE	LLY	Mon, Oct 10, 2011	38.36	38.73	38.18	38.41
4881	NYSE	LLY	Fri, Oct 7, 2011	37.54	38.25	37.37	37.92
4880	NYSE	LLY	Thu, Oct 6, 2011	36.93	37.28	36.76	37.23
4879	NYSE	LLY	Wed, Oct 5, 2011	36.78	37.12	36.44	37.03
4878	NYSE	LLY	Tue, Oct 4, 2011	35.92	36.73	35.69	36.73
4877	NYSE	LLY	Mon, Oct 3, 2011	37.02	37.61	36.33	36.33
4876	NYSE	LLY	Fri, Sep 30, 2011	36.96	37.50	36.88	36.97
4875	NYSE	LLY	Thu, Sep 29, 2011	37.67	38.00	36.82	37.25
4874	NYSE	LLY	Wed, Sep 28, 2011	37.11	37.84	37.11	37.24
4873	NYSE	LLY	Tue, Sep 27, 2011	37.19	37.65	36.93	37.18
4872	NYSE	LLY	Mon, Sep 26, 2011	36.40	36.67	36.15	36.64
4871	NYSE	LLY	Fri, Sep 23, 2011	36.40	36.55	35.75	36.07
4870	NYSE	LLY	Thu, Sep 22, 2011	36.46	36.70	36.10	36.56
4869	NYSE	LLY	Wed, Sep 21, 2011	37.94	38.21	37.10	37.11
4868	NYSE	LLY	Tue, Sep 20, 2011	37.59	38.36	37.40	37.87
4867	NYSE	LLY	Mon, Sep 19, 2011	37.27	37.66	37.07	37.52
4866	NYSE	LLY	Fri, Sep 16, 2011	37.83	37.85	37.34	37.81
4865	NYSE	LLY	Thu, Sep 15, 2011	37.61	37.61	36.93	37.44
4864	NYSE	LLY	Wed, Sep 14, 2011	36.82	37.54	36.55	37.17
4863	NYSE	LLY	Tue, Sep 13, 2011	36.00	36.78	35.90	36.70
4862	NYSE	LLY	Mon, Sep 12, 2011	35.88	36.08	35.44	36.04
4861	NYSE	LLY	Fri, Sep 9, 2011	36.99	37.10	35.98	36.13
4860	NYSE	LLY	Thu, Sep 8, 2011	36.89	37.44	36.65	37.01
4859	NYSE	LLY	Wed, Sep 7, 2011	36.60	36.99	36.46	36.94
4858	NYSE	LLY	Tue, Sep 6, 2011	35.70	36.38	35.53	36.23
4857	NYSE	LLY	Fri, Sep 2, 2011	36.57	36.92	36.36	36.44
4856	NYSE	LLY	Thu, Sep 1, 2011	37.57	37.85	37.05	37.13
4855	NYSE	LLY	Wed, Aug 31, 2011	37.38	37.68	37.18	37.51
4854	NYSE	LLY	Tue, Aug 30, 2011	36.59	37.39	36.55	37.17
4853	NYSE	LLY	Mon, Aug 29, 2011	36.03	36.99	36.01	36.99
4852	NYSE	LLY	Fri, Aug 26, 2011	35.60	36.18	34.94	35.77
4851	NYSE	LLY	Thu, Aug 25, 2011	36.45	36.45	35.54	35.89
4850	NYSE	LLY	Wed, Aug 24, 2011	35.91	36.43	35.77	36.39
4849	NYSE	LLY	Tue, Aug 23, 2011	35.54	35.95	35.28	35.92
4848	NYSE	LLY	Mon, Aug 22, 2011	35.52	35.86	35.20	35.42
4847	NYSE	LLY	Fri, Aug 19, 2011	34.66	35.39	34.66	35.01
4846	NYSE	LLY	Thu, Aug 18, 2011	35.13	35.35	34.69	35.01
4845	NYSE	LLY	Wed, Aug 17, 2011	35.77	36.13	35.38	35.73
4844	NYSE	LLY	Tue, Aug 16, 2011	35.49	35.96	35.22	35.69
4843	NYSE	LLY	Mon, Aug 15, 2011	35.27	35.85	35.11	35.77
4842	NYSE	LLY	Fri, Aug 12, 2011	35.48	35.61	34.79	34.86
4841	NYSE	LLY	Thu, Aug 11, 2011	33.98	35.66	33.82	35.30
4840	NYSE	LLY	Wed, Aug 10, 2011	35.22	35.60	34.40	34.49
4839	NYSE	LLY	Tue, Aug 9, 2011	35.15	35.67	33.75	35.64
4838	NYSE	LLY	Mon, Aug 8, 2011	35.52	36.00	34.65	34.80
4837	NYSE	LLY	Fri, Aug 5, 2011	36.04	36.72	35.32	36.24
4836	NYSE	LLY	Thu, Aug 4, 2011	36.92	36.92	35.84	35.84
4835	NYSE	LLY	Wed, Aug 3, 2011	37.13	37.47	36.67	37.31
4834	NYSE	LLY	Tue, Aug 2, 2011	37.82	37.84	37.14	37.16
4833	NYSE	LLY	Mon, Aug 1, 2011	38.91	38.91	37.45	37.97
4832	NYSE	LLY	Fri, Jul 29, 2011	37.79	38.56	37.52	38.30
4831	NYSE	LLY	Thu, Jul 28, 2011	38.09	38.45	37.95	38.00
4830	NYSE	LLY	Wed, Jul 27, 2011	38.32	38.65	37.92	37.98
4829	NYSE	LLY	Tue, Jul 26, 2011	38.46	38.63	38.39	38.46
4828	NYSE	LLY	Mon, Jul 25, 2011	38.48	38.83	38.32	38.40
4827	NYSE	LLY	Fri, Jul 22, 2011	39.20	39.25	38.62	38.70
4826	NYSE	LLY	Thu, Jul 21, 2011	38.31	39.78	38.31	39.32
4825	NYSE	LLY	Wed, Jul 20, 2011	38.25	38.44	38.05	38.17
4824	NYSE	LLY	Tue, Jul 19, 2011	38.22	38.38	37.98	38.25
4823	NYSE	LLY	Mon, Jul 18, 2011	38.24	38.37	37.85	38.05
4822	NYSE	LLY	Fri, Jul 15, 2011	38.56	38.56	37.89	38.33
4821	NYSE	LLY	Thu, Jul 14, 2011	37.49	38.59	37.49	38.41
4820	NYSE	LLY	Wed, Jul 13, 2011	37.57	38.01	37.43	37.56
4819	NYSE	LLY	Tue, Jul 12, 2011	37.18	37.89	37.16	37.49
4818	NYSE	LLY	Mon, Jul 11, 2011	37.41	37.47	37.19	37.28
4817	NYSE	LLY	Fri, Jul 8, 2011	37.65	37.81	37.40	37.71
4816	NYSE	LLY	Thu, Jul 7, 2011	37.90	37.90	37.63	37.85
4815	NYSE	LLY	Wed, Jul 6, 2011	37.16	37.75	37.16	37.66
4814	NYSE	LLY	Tue, Jul 5, 2011	37.69	37.70	37.16	37.28
4813	NYSE	LLY	Fri, Jul 1, 2011	37.48	37.68	37.27	37.67
4812	NYSE	LLY	Thu, Jun 30, 2011	37.46	37.60	37.18	37.53
4811	NYSE	LLY	Wed, Jun 29, 2011	37.53	37.53	37.14	37.27
4810	NYSE	LLY	Tue, Jun 28, 2011	36.98	37.36	36.87	37.35
4809	NYSE	LLY	Mon, Jun 27, 2011	36.87	37.03	36.60	36.83
4808	NYSE	LLY	Fri, Jun 24, 2011	37.26	37.26	36.69	36.76
4807	NYSE	LLY	Thu, Jun 23, 2011	37.50	37.61	36.80	37.19
4806	NYSE	LLY	Wed, Jun 22, 2011	37.61	37.87	37.61	37.68
4805	NYSE	LLY	Tue, Jun 21, 2011	37.65	37.90	37.60	37.77
4804	NYSE	LLY	Mon, Jun 20, 2011	37.39	37.58	37.27	37.56
4803	NYSE	LLY	Fri, Jun 17, 2011	37.42	37.75	37.25	37.33
4802	NYSE	LLY	Thu, Jun 16, 2011	37.08	37.29	37.00	37.22
4801	NYSE	LLY	Wed, Jun 15, 2011	37.47	37.74	37.14	37.20
4800	NYSE	LLY	Tue, Jun 14, 2011	37.39	37.77	37.32	37.61
4799	NYSE	LLY	Mon, Jun 13, 2011	37.16	37.39	37.09	37.22
4798	NYSE	LLY	Fri, Jun 10, 2011	37.71	37.79	37.04	37.05
4797	NYSE	LLY	Thu, Jun 9, 2011	37.25	37.86	37.22	37.72
4796	NYSE	LLY	Wed, Jun 8, 2011	37.21	37.38	37.12	37.27
4795	NYSE	LLY	Tue, Jun 7, 2011	37.37	37.71	37.24	37.26
4794	NYSE	LLY	Mon, Jun 6, 2011	37.05	37.24	36.96	37.12
4793	NYSE	LLY	Fri, Jun 3, 2011	37.26	37.35	37.01	37.05
4792	NYSE	LLY	Thu, Jun 2, 2011	37.96	37.96	37.37	37.52
4791	NYSE	LLY	Wed, Jun 1, 2011	38.30	38.48	37.92	37.94
4790	NYSE	LLY	Tue, May 31, 2011	38.14	38.50	37.88	38.48
4789	NYSE	LLY	Fri, May 27, 2011	37.91	38.05	37.63	37.85
4788	NYSE	LLY	Thu, May 26, 2011	38.36	38.48	37.89	37.92
4787	NYSE	LLY	Wed, May 25, 2011	38.35	38.51	38.13	38.31
4786	NYSE	LLY	Tue, May 24, 2011	38.37	38.75	38.25	38.61
4785	NYSE	LLY	Mon, May 23, 2011	38.12	38.50	37.99	38.40
4784	NYSE	LLY	Fri, May 20, 2011	38.69	38.83	38.32	38.44
4783	NYSE	LLY	Thu, May 19, 2011	38.84	38.88	38.50	38.71
4782	NYSE	LLY	Wed, May 18, 2011	39.21	39.24	38.51	38.75
4781	NYSE	LLY	Tue, May 17, 2011	38.97	39.21	38.87	39.13
4780	NYSE	LLY	Mon, May 16, 2011	38.95	39.40	38.89	39.15
4779	NYSE	LLY	Fri, May 13, 2011	38.80	39.04	38.70	38.95
4778	NYSE	LLY	Thu, May 12, 2011	38.22	38.93	38.17	38.76
4777	NYSE	LLY	Wed, May 11, 2011	38.20	38.69	38.11	38.28
4776	NYSE	LLY	Tue, May 10, 2011	38.68	38.75	38.47	38.72
4775	NYSE	LLY	Mon, May 9, 2011	38.45	38.71	38.30	38.55
4774	NYSE	LLY	Fri, May 6, 2011	38.40	38.64	38.23	38.39
4773	NYSE	LLY	Thu, May 5, 2011	38.04	38.33	37.94	38.19
4772	NYSE	LLY	Wed, May 4, 2011	38.04	38.28	37.88	38.12
4771	NYSE	LLY	Tue, May 3, 2011	37.39	38.64	37.31	38.09
4770	NYSE	LLY	Mon, May 2, 2011	37.21	37.52	37.19	37.31
4769	NYSE	LLY	Fri, Apr 29, 2011	37.29	37.46	36.98	37.01
4768	NYSE	LLY	Thu, Apr 28, 2011	37.13	37.42	37.02	37.33
4767	NYSE	LLY	Wed, Apr 27, 2011	36.79	37.29	36.78	37.23
4766	NYSE	LLY	Tue, Apr 26, 2011	36.49	36.92	36.33	36.82
4765	NYSE	LLY	Mon, Apr 25, 2011	36.24	36.28	36.09	36.23
4764	NYSE	LLY	Thu, Apr 21, 2011	36.12	36.71	36.02	36.26
4763	NYSE	LLY	Wed, Apr 20, 2011	35.99	36.14	35.91	36.13
4762	NYSE	LLY	Tue, Apr 19, 2011	35.61	36.02	35.40	35.70
4761	NYSE	LLY	Mon, Apr 18, 2011	35.69	35.84	35.37	35.62
4760	NYSE	LLY	Fri, Apr 15, 2011	35.90	36.06	35.85	36.01
4759	NYSE	LLY	Thu, Apr 14, 2011	35.61	35.90	35.45	35.75
4758	NYSE	LLY	Wed, Apr 13, 2011	35.90	35.94	35.64	35.68
4757	NYSE	LLY	Tue, Apr 12, 2011	35.71	36.04	35.72	35.84
4756	NYSE	LLY	Mon, Apr 11, 2011	35.78	36.05	35.73	35.87
4755	NYSE	LLY	Fri, Apr 8, 2011	35.85	35.85	35.58	35.69
4754	NYSE	LLY	Thu, Apr 7, 2011	35.66	35.79	35.47	35.73
4753	NYSE	LLY	Wed, Apr 6, 2011	35.09	35.80	35.09	35.72
4752	NYSE	LLY	Tue, Apr 5, 2011	34.96	35.25	34.95	35.01
4751	NYSE	LLY	Mon, Apr 4, 2011	35.12	35.18	34.97	35.03
4750	NYSE	LLY	Fri, Apr 1, 2011	35.21	35.28	34.88	34.99
4749	NYSE	LLY	Thu, Mar 31, 2011	35.26	35.42	35.16	35.17
4748	NYSE	LLY	Wed, Mar 30, 2011	34.85	35.23	34.79	35.18
4747	NYSE	LLY	Tue, Mar 29, 2011	34.38	34.71	34.33	34.68
4746	NYSE	LLY	Mon, Mar 28, 2011	34.46	34.63	34.38	34.41
4745	NYSE	LLY	Fri, Mar 25, 2011	34.59	34.71	34.45	34.48
4744	NYSE	LLY	Thu, Mar 24, 2011	34.44	34.70	34.32	34.60
4743	NYSE	LLY	Wed, Mar 23, 2011	34.48	34.52	34.17	34.36
4742	NYSE	LLY	Tue, Mar 22, 2011	34.56	34.75	34.50	34.57
4741	NYSE	LLY	Mon, Mar 21, 2011	34.75	34.75	34.37	34.38
4740	NYSE	LLY	Fri, Mar 18, 2011	34.48	34.52	34.22	34.48
4739	NYSE	LLY	Thu, Mar 17, 2011	33.86	34.28	33.86	34.13
4738	NYSE	LLY	Wed, Mar 16, 2011	34.10	34.10	33.46	33.63
4737	NYSE	LLY	Tue, Mar 15, 2011	34.16	34.35	34.00	34.10
4736	NYSE	LLY	Mon, Mar 14, 2011	34.69	34.89	34.56	34.73
4735	NYSE	LLY	Fri, Mar 11, 2011	34.89	35.00	34.70	34.86
4734	NYSE	LLY	Thu, Mar 10, 2011	35.10	35.20	34.74	34.77
4733	NYSE	LLY	Wed, Mar 9, 2011	34.91	35.18	34.86	35.09
4732	NYSE	LLY	Tue, Mar 8, 2011	34.67	35.10	34.57	34.98
4731	NYSE	LLY	Mon, Mar 7, 2011	34.61	34.78	34.50	34.66
4730	NYSE	LLY	Fri, Mar 4, 2011	34.44	34.70	34.40	34.60
4729	NYSE	LLY	Thu, Mar 3, 2011	34.04	34.67	34.01	34.39
4728	NYSE	LLY	Wed, Mar 2, 2011	34.18	34.30	34.05	34.28
4727	NYSE	LLY	Tue, Mar 1, 2011	34.50	34.75	34.25	34.26
4726	NYSE	LLY	Mon, Feb 28, 2011	34.24	34.56	34.15	34.56
4725	NYSE	LLY	Fri, Feb 25, 2011	34.13	34.17	34.00	34.09
4724	NYSE	LLY	Thu, Feb 24, 2011	34.03	34.24	33.96	34.11
4723	NYSE	LLY	Wed, Feb 23, 2011	34.37	34.45	34.01	34.04
4722	NYSE	LLY	Tue, Feb 22, 2011	34.31	34.60	34.20	34.43
4721	NYSE	LLY	Fri, Feb 18, 2011	34.80	34.86	34.54	34.60
4720	NYSE	LLY	Thu, Feb 17, 2011	34.53	34.92	34.51	34.86
4719	NYSE	LLY	Wed, Feb 16, 2011	34.48	34.67	34.35	34.66
4718	NYSE	LLY	Tue, Feb 15, 2011	34.56	34.57	34.44	34.47
4717	NYSE	LLY	Mon, Feb 14, 2011	34.57	34.66	34.49	34.56
4716	NYSE	LLY	Fri, Feb 11, 2011	35.00	35.00	34.50	34.52
4715	NYSE	LLY	Thu, Feb 10, 2011	35.69	35.84	35.53	35.62
4714	NYSE	LLY	Wed, Feb 9, 2011	35.80	35.80	35.57	35.78
4713	NYSE	LLY	Tue, Feb 8, 2011	35.87	35.92	35.75	35.84
4712	NYSE	LLY	Mon, Feb 7, 2011	35.60	35.86	35.51	35.80
4711	NYSE	LLY	Fri, Feb 4, 2011	35.67	35.67	35.39	35.53
4710	NYSE	LLY	Thu, Feb 3, 2011	35.32	35.65	35.29	35.63
4709	NYSE	LLY	Wed, Feb 2, 2011	35.18	35.51	35.09	35.42
4708	NYSE	LLY	Tue, Feb 1, 2011	34.83	35.22	34.75	35.21
4707	NYSE	LLY	Mon, Jan 31, 2011	34.84	34.92	34.72	34.77
4706	NYSE	LLY	Fri, Jan 28, 2011	35.44	35.58	34.75	34.77
4705	NYSE	LLY	Thu, Jan 27, 2011	35.01	35.61	34.97	35.47
4704	NYSE	LLY	Wed, Jan 26, 2011	34.86	35.02	34.71	34.95
4703	NYSE	LLY	Tue, Jan 25, 2011	34.79	34.85	34.55	34.73
4702	NYSE	LLY	Mon, Jan 24, 2011	34.66	34.86	34.66	34.78
4701	NYSE	LLY	Fri, Jan 21, 2011	34.93	34.98	34.76	34.76
4700	NYSE	LLY	Thu, Jan 20, 2011	34.60	34.76	34.50	34.75
4699	NYSE	LLY	Wed, Jan 19, 2011	34.70	34.85	34.60	34.65
4698	NYSE	LLY	Tue, Jan 18, 2011	34.93	35.10	34.76	34.79
4697	NYSE	LLY	Fri, Jan 14, 2011	34.88	35.01	34.63	34.91
4696	NYSE	LLY	Thu, Jan 13, 2011	35.07	35.08	34.78	34.90
4695	NYSE	LLY	Wed, Jan 12, 2011	35.06	35.10	34.83	35.03
4694	NYSE	LLY	Tue, Jan 11, 2011	34.52	34.94	34.51	34.91
4693	NYSE	LLY	Mon, Jan 10, 2011	34.80	34.90	34.47	34.49
4692	NYSE	LLY	Fri, Jan 7, 2011	34.94	35.04	34.81	34.90
4691	NYSE	LLY	Thu, Jan 6, 2011	34.84	35.00	34.80	34.94
4690	NYSE	LLY	Wed, Jan 5, 2011	34.99	35.05	34.78	34.78
4689	NYSE	LLY	Tue, Jan 4, 2011	35.02	35.10	34.95	35.03
4688	NYSE	LLY	Mon, Jan 3, 2011	35.17	35.27	34.99	35.00
4687	NYSE	LLY	Fri, Dec 31, 2010	34.96	35.17	34.88	35.04
4686	NYSE	LLY	Thu, Dec 30, 2010	35.10	35.29	34.97	35.02
4685	NYSE	LLY	Wed, Dec 29, 2010	35.09	35.37	35.05	35.15
4684	NYSE	LLY	Tue, Dec 28, 2010	35.19	35.20	35.01	35.05
4683	NYSE	LLY	Mon, Dec 27, 2010	35.13	35.22	34.99	35.07
4682	NYSE	LLY	Thu, Dec 23, 2010	35.22	35.40	35.20	35.23
4681	NYSE	LLY	Wed, Dec 22, 2010	35.14	35.24	34.96	35.20
4680	NYSE	LLY	Tue, Dec 21, 2010	35.20	35.32	35.06	35.14
4679	NYSE	LLY	Mon, Dec 20, 2010	35.05	35.26	34.98	35.04
4678	NYSE	LLY	Fri, Dec 17, 2010	35.14	35.16	34.80	35.01
4677	NYSE	LLY	Thu, Dec 16, 2010	35.10	35.25	34.90	35.18
4676	NYSE	LLY	Wed, Dec 15, 2010	34.95	35.29	34.95	35.13
4675	NYSE	LLY	Tue, Dec 14, 2010	35.10	35.20	34.93	35.09
4674	NYSE	LLY	Mon, Dec 13, 2010	35.07	35.20	34.92	34.97
4673	NYSE	LLY	Fri, Dec 10, 2010	34.93	35.08	34.79	34.98
4672	NYSE	LLY	Thu, Dec 9, 2010	34.49	35.00	34.36	34.67
4671	NYSE	LLY	Wed, Dec 8, 2010	34.17	34.48	34.05	34.31
4670	NYSE	LLY	Tue, Dec 7, 2010	34.19	34.23	33.81	34.11
4669	NYSE	LLY	Mon, Dec 6, 2010	34.06	34.19	33.96	33.97
4668	NYSE	LLY	Fri, Dec 3, 2010	34.24	34.32	33.92	34.14
4667	NYSE	LLY	Thu, Dec 2, 2010	34.33	34.50	34.16	34.25
4666	NYSE	LLY	Wed, Dec 1, 2010	33.97	34.32	33.91	34.26
4665	NYSE	LLY	Tue, Nov 30, 2010	33.70	33.89	33.52	33.66
4664	NYSE	LLY	Mon, Nov 29, 2010	33.98	34.04	33.55	33.89
4663	NYSE	LLY	Fri, Nov 26, 2010	34.18	34.18	34.00	34.07
4662	NYSE	LLY	Wed, Nov 24, 2010	34.16	34.32	34.12	34.22
4661	NYSE	LLY	Tue, Nov 23, 2010	34.35	34.36	34.07	34.08
4660	NYSE	LLY	Mon, Nov 22, 2010	34.51	34.56	34.16	34.55
4659	NYSE	LLY	Fri, Nov 19, 2010	34.80	34.81	34.46	34.50
4658	NYSE	LLY	Thu, Nov 18, 2010	34.56	34.89	34.55	34.79
4657	NYSE	LLY	Wed, Nov 17, 2010	34.44	34.68	34.32	34.40
4656	NYSE	LLY	Tue, Nov 16, 2010	34.47	34.76	34.28	34.43
4655	NYSE	LLY	Mon, Nov 15, 2010	34.76	34.89	34.47	34.63
4654	NYSE	LLY	Fri, Nov 12, 2010	34.87	34.93	34.73	34.76
4653	NYSE	LLY	Thu, Nov 11, 2010	34.87	35.27	34.84	34.95
4652	NYSE	LLY	Wed, Nov 10, 2010	35.27	35.27	34.80	34.99
4651	NYSE	LLY	Tue, Nov 9, 2010	35.82	35.87	35.65	35.77
4650	NYSE	LLY	Mon, Nov 8, 2010	35.78	35.88	35.62	35.73
4649	NYSE	LLY	Fri, Nov 5, 2010	35.82	35.93	35.51	35.72
4648	NYSE	LLY	Thu, Nov 4, 2010	35.78	35.83	35.46	35.76
4647	NYSE	LLY	Wed, Nov 3, 2010	35.42	35.58	35.16	35.57
4646	NYSE	LLY	Tue, Nov 2, 2010	35.24	35.40	35.07	35.38
4645	NYSE	LLY	Mon, Nov 1, 2010	35.26	35.36	34.88	35.04
4644	NYSE	LLY	Fri, Oct 29, 2010	35.13	35.20	34.86	35.20
4643	NYSE	LLY	Thu, Oct 28, 2010	34.98	35.26	34.86	35.15
4642	NYSE	LLY	Wed, Oct 27, 2010	34.72	34.98	34.68	34.94
4641	NYSE	LLY	Tue, Oct 26, 2010	35.04	35.19	34.82	34.90
4640	NYSE	LLY	Mon, Oct 25, 2010	35.48	35.61	35.06	35.13
4639	NYSE	LLY	Fri, Oct 22, 2010	35.55	35.73	35.25	35.40
4638	NYSE	LLY	Thu, Oct 21, 2010	35.86	35.93	35.23	35.50
4637	NYSE	LLY	Wed, Oct 20, 2010	35.53	36.15	35.45	36.01
4636	NYSE	LLY	Tue, Oct 19, 2010	37.68	37.84	37.22	37.45
4635	NYSE	LLY	Mon, Oct 18, 2010	37.91	38.08	37.67	38.06
4634	NYSE	LLY	Fri, Oct 15, 2010	37.67	37.90	37.49	37.76
4633	NYSE	LLY	Thu, Oct 14, 2010	37.40	37.58	37.31	37.42
4632	NYSE	LLY	Wed, Oct 13, 2010	37.50	37.50	37.26	37.40
4631	NYSE	LLY	Tue, Oct 12, 2010	37.13	37.50	37.00	37.36
4630	NYSE	LLY	Mon, Oct 11, 2010	37.15	37.33	37.09	37.22
4629	NYSE	LLY	Fri, Oct 8, 2010	37.13	37.24	36.91	37.07
4628	NYSE	LLY	Thu, Oct 7, 2010	37.28	37.40	36.94	37.08
4627	NYSE	LLY	Wed, Oct 6, 2010	36.82	37.17	36.71	37.17
4626	NYSE	LLY	Tue, Oct 5, 2010	36.59	37.00	36.44	36.89
4625	NYSE	LLY	Mon, Oct 4, 2010	36.54	36.56	36.13	36.30
4624	NYSE	LLY	Fri, Oct 1, 2010	36.68	36.77	36.42	36.54
4623	NYSE	LLY	Thu, Sep 30, 2010	36.59	36.90	36.33	36.53
4622	NYSE	LLY	Wed, Sep 29, 2010	36.31	36.72	36.10	36.53
4621	NYSE	LLY	Tue, Sep 28, 2010	36.05	36.39	35.90	36.39
4620	NYSE	LLY	Mon, Sep 27, 2010	36.15	36.18	35.94	35.94
4619	NYSE	LLY	Fri, Sep 24, 2010	36.21	36.28	36.01	36.10
4618	NYSE	LLY	Thu, Sep 23, 2010	35.93	36.01	35.75	35.86
4617	NYSE	LLY	Wed, Sep 22, 2010	36.22	36.71	35.99	36.05
4616	NYSE	LLY	Tue, Sep 21, 2010	36.38	36.49	36.08	36.33
4615	NYSE	LLY	Mon, Sep 20, 2010	35.92	36.39	35.81	36.35
4614	NYSE	LLY	Fri, Sep 17, 2010	35.84	35.97	35.58	35.79
4613	NYSE	LLY	Thu, Sep 16, 2010	35.58	35.76	35.38	35.67
4612	NYSE	LLY	Wed, Sep 15, 2010	35.64	35.84	35.51	35.70
4611	NYSE	LLY	Tue, Sep 14, 2010	35.57	35.85	35.45	35.65
4610	NYSE	LLY	Mon, Sep 13, 2010	35.73	35.74	35.32	35.53
4609	NYSE	LLY	Fri, Sep 10, 2010	35.45	35.52	35.20	35.43
4608	NYSE	LLY	Thu, Sep 9, 2010	34.90	35.44	34.77	35.17
4607	NYSE	LLY	Wed, Sep 8, 2010	34.81	34.90	34.59	34.81
4606	NYSE	LLY	Tue, Sep 7, 2010	34.71	34.78	34.43	34.54
4605	NYSE	LLY	Fri, Sep 3, 2010	34.30	34.71	34.28	34.66
4604	NYSE	LLY	Thu, Sep 2, 2010	34.16	34.42	34.12	34.31
4603	NYSE	LLY	Wed, Sep 1, 2010	34.11	34.33	33.83	34.20
4602	NYSE	LLY	Tue, Aug 31, 2010	33.95	34.04	33.54	33.59
4601	NYSE	LLY	Mon, Aug 30, 2010	34.23	34.28	33.95	33.97
4600	NYSE	LLY	Fri, Aug 27, 2010	34.11	34.25	33.72	34.20
4599	NYSE	LLY	Thu, Aug 26, 2010	34.46	34.46	33.84	33.95
4598	NYSE	LLY	Wed, Aug 25, 2010	33.84	34.50	33.80	34.31
4597	NYSE	LLY	Tue, Aug 24, 2010	34.04	34.22	33.85	33.97
4596	NYSE	LLY	Mon, Aug 23, 2010	34.35	34.54	34.25	34.31
4595	NYSE	LLY	Fri, Aug 20, 2010	34.10	34.23	33.73	34.17
4594	NYSE	LLY	Thu, Aug 19, 2010	34.59	34.69	34.18	34.28
4593	NYSE	LLY	Wed, Aug 18, 2010	34.81	34.97	34.64	34.78
4592	NYSE	LLY	Tue, Aug 17, 2010	35.08	35.15	34.45	34.75
4591	NYSE	LLY	Mon, Aug 16, 2010	35.38	35.73	35.23	35.57
4590	NYSE	LLY	Fri, Aug 13, 2010	35.39	35.84	35.23	35.70
4589	NYSE	LLY	Thu, Aug 12, 2010	36.42	36.87	36.23	36.60
4588	NYSE	LLY	Wed, Aug 11, 2010	36.81	37.26	36.57	36.71
4587	NYSE	LLY	Tue, Aug 10, 2010	36.81	37.92	36.81	37.77
4586	NYSE	LLY	Mon, Aug 9, 2010	36.98	37.01	36.87	36.96
4585	NYSE	LLY	Fri, Aug 6, 2010	36.60	36.89	36.39	36.87
4584	NYSE	LLY	Thu, Aug 5, 2010	36.59	36.88	36.46	36.85
4583	NYSE	LLY	Wed, Aug 4, 2010	36.47	36.82	36.22	36.78
4582	NYSE	LLY	Tue, Aug 3, 2010	36.43	36.66	36.28	36.58
4581	NYSE	LLY	Mon, Aug 2, 2010	35.84	36.39	35.75	36.34
4580	NYSE	LLY	Fri, Jul 30, 2010	35.26	35.82	35.05	35.60
4579	NYSE	LLY	Thu, Jul 29, 2010	35.76	35.99	35.20	35.45
4578	NYSE	LLY	Wed, Jul 28, 2010	36.02	36.20	35.53	35.67
4577	NYSE	LLY	Tue, Jul 27, 2010	35.63	36.13	35.25	36.10
4576	NYSE	LLY	Mon, Jul 26, 2010	35.20	35.52	35.17	35.44
4575	NYSE	LLY	Fri, Jul 23, 2010	35.22	35.24	34.57	35.17
4574	NYSE	LLY	Thu, Jul 22, 2010	35.85	35.85	35.00	35.15
4573	NYSE	LLY	Wed, Jul 21, 2010	35.43	35.43	34.72	34.95
4572	NYSE	LLY	Tue, Jul 20, 2010	34.77	35.31	34.45	35.26
4571	NYSE	LLY	Mon, Jul 19, 2010	34.76	35.08	34.76	34.99
4570	NYSE	LLY	Fri, Jul 16, 2010	35.08	35.12	34.58	34.64
4569	NYSE	LLY	Thu, Jul 15, 2010	34.86	35.24	34.62	35.17
4568	NYSE	LLY	Wed, Jul 14, 2010	35.15	35.20	34.70	34.80
4567	NYSE	LLY	Tue, Jul 13, 2010	35.27	35.60	35.17	35.21
4566	NYSE	LLY	Mon, Jul 12, 2010	35.10	35.19	34.94	35.13
4565	NYSE	LLY	Fri, Jul 9, 2010	35.14	35.18	34.88	35.17
4564	NYSE	LLY	Thu, Jul 8, 2010	34.83	35.19	34.75	35.18
4563	NYSE	LLY	Wed, Jul 7, 2010	34.02	34.67	33.76	34.66
4562	NYSE	LLY	Tue, Jul 6, 2010	33.97	34.15	33.67	33.91
4561	NYSE	LLY	Fri, Jul 2, 2010	33.28	33.87	33.09	33.67
4560	NYSE	LLY	Thu, Jul 1, 2010	33.43	33.47	32.82	33.12
4559	NYSE	LLY	Wed, Jun 30, 2010	33.70	34.07	33.43	33.50
4558	NYSE	LLY	Tue, Jun 29, 2010	33.61	33.81	33.34	33.75
4557	NYSE	LLY	Mon, Jun 28, 2010	34.25	34.26	33.77	34.02
4556	NYSE	LLY	Fri, Jun 25, 2010	34.32	34.35	33.86	33.94
4555	NYSE	LLY	Thu, Jun 24, 2010	34.54	34.61	34.19	34.48
4554	NYSE	LLY	Wed, Jun 23, 2010	34.44	34.70	34.24	34.56
4553	NYSE	LLY	Tue, Jun 22, 2010	34.66	34.98	34.42	34.45
4552	NYSE	LLY	Mon, Jun 21, 2010	34.76	34.85	34.52	34.66
4551	NYSE	LLY	Fri, Jun 18, 2010	34.66	34.74	34.36	34.61
4550	NYSE	LLY	Thu, Jun 17, 2010	34.24	34.39	33.93	34.39
4549	NYSE	LLY	Wed, Jun 16, 2010	34.27	34.36	33.92	34.11
4548	NYSE	LLY	Tue, Jun 15, 2010	33.95	34.42	33.76	34.39
4547	NYSE	LLY	Mon, Jun 14, 2010	34.00	34.22	33.83	33.87
4546	NYSE	LLY	Fri, Jun 11, 2010	33.32	33.80	33.26	33.67
4545	NYSE	LLY	Thu, Jun 10, 2010	33.35	33.92	33.15	33.46
4544	NYSE	LLY	Wed, Jun 9, 2010	33.00	33.29	32.81	32.95
4543	NYSE	LLY	Tue, Jun 8, 2010	32.57	32.92	32.38	32.90
4542	NYSE	LLY	Mon, Jun 7, 2010	32.59	32.85	32.43	32.58
4541	NYSE	LLY	Fri, Jun 4, 2010	33.02	33.10	32.27	32.37
4540	NYSE	LLY	Thu, Jun 3, 2010	33.23	33.54	33.17	33.37
4539	NYSE	LLY	Wed, Jun 2, 2010	32.76	33.22	32.62	33.21
4538	NYSE	LLY	Tue, Jun 1, 2010	32.63	33.13	32.41	32.55
4537	NYSE	LLY	Fri, May 28, 2010	32.84	33.08	32.56	32.79
4536	NYSE	LLY	Thu, May 27, 2010	32.67	32.87	32.52	32.82
4535	NYSE	LLY	Wed, May 26, 2010	32.98	32.98	32.10	32.25
4534	NYSE	LLY	Tue, May 25, 2010	32.63	32.81	32.02	32.75
4533	NYSE	LLY	Mon, May 24, 2010	33.01	33.41	32.90	32.98
4532	NYSE	LLY	Fri, May 21, 2010	33.00	33.20	32.67	33.12
4531	NYSE	LLY	Thu, May 20, 2010	33.45	33.96	33.10	33.34
4530	NYSE	LLY	Wed, May 19, 2010	33.47	34.00	33.47	33.86
4529	NYSE	LLY	Tue, May 18, 2010	34.25	34.42	33.61	33.62
4528	NYSE	LLY	Mon, May 17, 2010	33.97	34.16	33.58	34.01
4527	NYSE	LLY	Fri, May 14, 2010	34.34	34.40	33.73	33.92
4526	NYSE	LLY	Thu, May 13, 2010	34.78	34.83	34.48	34.50
4525	NYSE	LLY	Wed, May 12, 2010	35.07	35.07	34.47	34.78
4524	NYSE	LLY	Tue, May 11, 2010	34.98	35.54	34.95	35.28
4523	NYSE	LLY	Mon, May 10, 2010	35.47	35.80	34.92	35.15
4522	NYSE	LLY	Fri, May 7, 2010	34.40	34.90	34.02	34.62
4521	NYSE	LLY	Thu, May 6, 2010	35.05	35.13	33.42	34.40
4520	NYSE	LLY	Wed, May 5, 2010	34.96	35.37	34.86	35.08
4519	NYSE	LLY	Tue, May 4, 2010	35.03	35.38	34.86	35.01
4518	NYSE	LLY	Mon, May 3, 2010	35.27	35.41	35.00	35.19
4517	NYSE	LLY	Fri, Apr 30, 2010	35.13	35.50	34.97	34.97
4516	NYSE	LLY	Thu, Apr 29, 2010	34.97	35.35	34.83	35.04
4515	NYSE	LLY	Wed, Apr 28, 2010	35.02	35.02	34.57	34.76
4514	NYSE	LLY	Tue, Apr 27, 2010	35.29	35.40	34.82	34.87
4513	NYSE	LLY	Mon, Apr 26, 2010	35.48	35.70	35.25	35.32
4512	NYSE	LLY	Fri, Apr 23, 2010	35.42	35.48	34.85	35.46
4511	NYSE	LLY	Thu, Apr 22, 2010	35.79	35.84	35.21	35.38
4510	NYSE	LLY	Wed, Apr 21, 2010	36.50	36.56	35.80	36.01
4509	NYSE	LLY	Tue, Apr 20, 2010	36.53	36.65	36.46	36.53
4508	NYSE	LLY	Mon, Apr 19, 2010	35.95	36.62	35.75	36.58
4507	NYSE	LLY	Fri, Apr 16, 2010	36.52	36.84	36.50	36.54
4506	NYSE	LLY	Thu, Apr 15, 2010	36.61	36.78	36.50	36.72
4505	NYSE	LLY	Wed, Apr 14, 2010	36.72	36.82	36.45	36.59
4504	NYSE	LLY	Tue, Apr 13, 2010	36.57	36.96	36.50	36.92
4503	NYSE	LLY	Mon, Apr 12, 2010	36.83	36.83	36.54	36.57
4502	NYSE	LLY	Fri, Apr 9, 2010	36.69	36.92	36.54	36.84
4501	NYSE	LLY	Thu, Apr 8, 2010	36.51	36.62	36.45	36.52
4500	NYSE	LLY	Wed, Apr 7, 2010	36.51	36.68	36.45	36.52
4499	NYSE	LLY	Tue, Apr 6, 2010	36.39	36.58	36.06	36.51
4498	NYSE	LLY	Mon, Apr 5, 2010	36.35	36.97	36.20	36.55
4497	NYSE	LLY	Thu, Apr 1, 2010	36.45	36.59	36.04	36.15
4496	NYSE	LLY	Wed, Mar 31, 2010	35.87	36.49	35.80	36.22
4495	NYSE	LLY	Tue, Mar 30, 2010	35.51	35.94	35.48	35.90
4494	NYSE	LLY	Mon, Mar 29, 2010	35.50	35.73	35.34	35.47
4493	NYSE	LLY	Fri, Mar 26, 2010	36.04	36.04	35.40	35.42
4492	NYSE	LLY	Thu, Mar 25, 2010	36.58	36.58	35.96	35.98
4491	NYSE	LLY	Wed, Mar 24, 2010	36.68	36.70	36.18	36.26
4490	NYSE	LLY	Tue, Mar 23, 2010	36.64	36.80	36.46	36.62
4489	NYSE	LLY	Mon, Mar 22, 2010	36.17	36.82	36.12	36.54
4488	NYSE	LLY	Fri, Mar 19, 2010	36.48	36.58	36.01	36.17
4487	NYSE	LLY	Thu, Mar 18, 2010	36.08	36.38	36.02	36.36
4486	NYSE	LLY	Wed, Mar 17, 2010	36.21	36.34	36.09	36.22
4485	NYSE	LLY	Tue, Mar 16, 2010	36.09	36.22	35.89	36.18
4484	NYSE	LLY	Mon, Mar 15, 2010	35.91	36.04	35.76	36.01
4483	NYSE	LLY	Fri, Mar 12, 2010	35.99	36.00	35.48	35.93
4482	NYSE	LLY	Thu, Mar 11, 2010	35.33	35.83	35.23	35.82
4481	NYSE	LLY	Wed, Mar 10, 2010	35.24	35.46	35.08	35.34
4480	NYSE	LLY	Tue, Mar 9, 2010	35.00	35.17	34.77	35.06
4479	NYSE	LLY	Mon, Mar 8, 2010	35.11	35.11	34.81	34.93
4478	NYSE	LLY	Fri, Mar 5, 2010	34.65	35.09	34.63	35.09
4477	NYSE	LLY	Thu, Mar 4, 2010	34.39	34.56	34.31	34.54
4476	NYSE	LLY	Wed, Mar 3, 2010	34.62	34.73	34.23	34.32
4475	NYSE	LLY	Tue, Mar 2, 2010	34.34	34.76	34.33	34.55
4474	NYSE	LLY	Mon, Mar 1, 2010	34.50	34.55	34.28	34.32
4473	NYSE	LLY	Fri, Feb 26, 2010	34.33	34.52	34.19	34.34
4472	NYSE	LLY	Thu, Feb 25, 2010	33.84	34.32	33.72	34.24
4471	NYSE	LLY	Wed, Feb 24, 2010	34.11	34.31	33.96	34.04
4470	NYSE	LLY	Tue, Feb 23, 2010	34.36	34.47	33.85	33.96
4469	NYSE	LLY	Mon, Feb 22, 2010	34.40	34.65	34.08	34.47
4468	NYSE	LLY	Fri, Feb 19, 2010	34.20	34.48	33.86	34.24
4467	NYSE	LLY	Thu, Feb 18, 2010	34.39	34.59	34.26	34.41
4466	NYSE	LLY	Wed, Feb 17, 2010	34.35	34.62	34.22	34.39
4465	NYSE	LLY	Tue, Feb 16, 2010	34.25	34.25	33.95	34.08
4464	NYSE	LLY	Fri, Feb 12, 2010	33.95	34.04	33.63	33.95
4463	NYSE	LLY	Thu, Feb 11, 2010	34.17	34.43	33.82	34.17
4462	NYSE	LLY	Wed, Feb 10, 2010	34.75	34.75	33.98	34.17
4461	NYSE	LLY	Tue, Feb 9, 2010	34.95	35.47	34.86	35.20
4460	NYSE	LLY	Mon, Feb 8, 2010	34.49	35.13	34.22	34.78
4459	NYSE	LLY	Fri, Feb 5, 2010	34.64	34.82	33.91	34.52
4458	NYSE	LLY	Thu, Feb 4, 2010	35.10	35.22	34.61	34.67
4457	NYSE	LLY	Wed, Feb 3, 2010	35.45	35.45	35.07	35.31
4456	NYSE	LLY	Tue, Feb 2, 2010	35.00	35.75	34.90	35.62
4455	NYSE	LLY	Mon, Feb 1, 2010	35.36	35.69	34.85	35.00
4454	NYSE	LLY	Fri, Jan 29, 2010	35.94	35.94	35.13	35.20
4453	NYSE	LLY	Thu, Jan 28, 2010	35.91	36.01	35.27	35.75
4452	NYSE	LLY	Wed, Jan 27, 2010	36.16	36.42	35.90	36.39
4451	NYSE	LLY	Tue, Jan 26, 2010	35.96	36.24	35.77	36.16
4450	NYSE	LLY	Mon, Jan 25, 2010	35.85	36.02	35.53	35.75
4449	NYSE	LLY	Fri, Jan 22, 2010	36.09	36.41	35.46	35.52
4448	NYSE	LLY	Thu, Jan 21, 2010	37.27	37.48	36.00	36.11
4447	NYSE	LLY	Wed, Jan 20, 2010	37.40	37.72	36.66	37.30
4446	NYSE	LLY	Tue, Jan 19, 2010	35.99	37.92	35.91	37.41
4445	NYSE	LLY	Fri, Jan 15, 2010	36.00	36.11	35.43	35.82
4444	NYSE	LLY	Thu, Jan 14, 2010	35.75	36.00	35.75	36.00
4443	NYSE	LLY	Wed, Jan 13, 2010	35.35	36.00	35.27	35.85
4442	NYSE	LLY	Tue, Jan 12, 2010	35.35	35.60	35.21	35.36
4441	NYSE	LLY	Mon, Jan 11, 2010	35.09	35.56	35.09	35.48
4440	NYSE	LLY	Fri, Jan 8, 2010	35.28	35.28	34.84	35.00
4439	NYSE	LLY	Thu, Jan 7, 2010	35.49	35.56	35.15	35.27
4438	NYSE	LLY	Wed, Jan 6, 2010	35.24	35.53	35.24	35.45
4437	NYSE	LLY	Tue, Jan 5, 2010	35.90	35.91	34.93	35.19
4436	NYSE	LLY	Mon, Jan 4, 2010	35.77	36.35	35.77	35.82
4435	NYSE	LLY	Thu, Dec 31, 2009	36.10	36.15	35.66	35.71
4434	NYSE	LLY	Wed, Dec 30, 2009	35.85	36.17	35.82	36.17
4433	NYSE	LLY	Tue, Dec 29, 2009	36.21	36.36	35.99	36.01
4432	NYSE	LLY	Mon, Dec 28, 2009	36.19	36.35	35.99	36.21
4431	NYSE	LLY	Thu, Dec 24, 2009	36.00	36.10	35.80	36.08
4430	NYSE	LLY	Wed, Dec 23, 2009	36.35	36.47	35.89	35.94
4429	NYSE	LLY	Tue, Dec 22, 2009	36.43	36.68	35.96	36.11
4428	NYSE	LLY	Mon, Dec 21, 2009	35.85	36.53	35.72	36.24
4427	NYSE	LLY	Fri, Dec 18, 2009	35.48	35.78	35.33	35.72
4426	NYSE	LLY	Thu, Dec 17, 2009	35.68	35.76	35.32	35.45
4425	NYSE	LLY	Wed, Dec 16, 2009	35.94	36.06	35.71	35.71
4424	NYSE	LLY	Tue, Dec 15, 2009	35.58	35.79	35.23	35.75
4423	NYSE	LLY	Mon, Dec 14, 2009	35.24	35.81	35.11	35.62
4422	NYSE	LLY	Fri, Dec 11, 2009	35.24	35.39	34.47	34.97
4421	NYSE	LLY	Thu, Dec 10, 2009	35.79	36.04	34.76	35.02
4420	NYSE	LLY	Wed, Dec 9, 2009	36.50	36.75	36.23	36.56
4419	NYSE	LLY	Tue, Dec 8, 2009	37.02	37.33	36.44	36.51
4418	NYSE	LLY	Mon, Dec 7, 2009	37.43	37.78	37.03	37.07
4417	NYSE	LLY	Fri, Dec 4, 2009	37.76	38.00	37.25	37.39
4416	NYSE	LLY	Thu, Dec 3, 2009	37.49	37.99	37.31	37.40
4415	NYSE	LLY	Wed, Dec 2, 2009	37.09	37.66	37.09	37.51
4414	NYSE	LLY	Tue, Dec 1, 2009	36.82	37.48	36.67	37.09
4413	NYSE	LLY	Mon, Nov 30, 2009	36.98	37.00	36.57	36.73
4412	NYSE	LLY	Fri, Nov 27, 2009	36.91	37.04	36.46	36.90
4411	NYSE	LLY	Wed, Nov 25, 2009	37.44	37.54	37.20	37.40
4410	NYSE	LLY	Tue, Nov 24, 2009	36.89	37.40	36.72	37.30
4409	NYSE	LLY	Mon, Nov 23, 2009	36.63	37.18	36.63	36.80
4408	NYSE	LLY	Fri, Nov 20, 2009	36.04	36.70	36.00	36.59
4407	NYSE	LLY	Thu, Nov 19, 2009	36.07	36.21	35.26	36.12
4406	NYSE	LLY	Wed, Nov 18, 2009	36.00	36.22	35.53	36.21
4405	NYSE	LLY	Tue, Nov 17, 2009	35.89	35.95	35.58	35.94
4404	NYSE	LLY	Mon, Nov 16, 2009	35.39	36.06	35.25	35.89
4403	NYSE	LLY	Fri, Nov 13, 2009	35.09	35.52	34.95	35.36
4402	NYSE	LLY	Thu, Nov 12, 2009	35.02	35.40	34.91	34.98
4401	NYSE	LLY	Wed, Nov 11, 2009	35.31	35.40	34.86	35.19
4400	NYSE	LLY	Tue, Nov 10, 2009	34.75	35.34	34.69	35.25
4399	NYSE	LLY	Mon, Nov 9, 2009	34.76	35.38	34.61	35.32
4398	NYSE	LLY	Fri, Nov 6, 2009	34.39	34.53	34.16	34.50
4397	NYSE	LLY	Thu, Nov 5, 2009	34.14	34.60	34.01	34.43
4396	NYSE	LLY	Wed, Nov 4, 2009	33.82	34.38	33.65	33.98
4395	NYSE	LLY	Tue, Nov 3, 2009	33.90	34.00	33.38	33.54
4394	NYSE	LLY	Mon, Nov 2, 2009	34.19	34.19	33.82	34.05
4393	NYSE	LLY	Fri, Oct 30, 2009	34.07	34.33	33.70	34.01
4392	NYSE	LLY	Thu, Oct 29, 2009	34.15	34.15	33.70	34.14
4391	NYSE	LLY	Wed, Oct 28, 2009	34.16	34.37	34.00	34.00
4390	NYSE	LLY	Tue, Oct 27, 2009	34.00	34.43	33.88	34.18
4389	NYSE	LLY	Mon, Oct 26, 2009	34.05	34.40	33.73	33.91
4388	NYSE	LLY	Fri, Oct 23, 2009	34.23	34.28	33.80	33.96
4387	NYSE	LLY	Thu, Oct 22, 2009	33.97	34.13	33.45	34.10
4386	NYSE	LLY	Wed, Oct 21, 2009	35.40	35.51	33.48	33.66
4385	NYSE	LLY	Tue, Oct 20, 2009	35.19	35.63	34.84	35.24
4384	NYSE	LLY	Mon, Oct 19, 2009	34.72	35.55	34.56	35.28
4383	NYSE	LLY	Fri, Oct 16, 2009	34.26	34.58	34.26	34.44
4382	NYSE	LLY	Thu, Oct 15, 2009	33.79	34.51	33.75	34.50
4381	NYSE	LLY	Wed, Oct 14, 2009	33.59	34.08	33.38	33.92
4380	NYSE	LLY	Tue, Oct 13, 2009	33.81	33.85	33.30	33.36
4379	NYSE	LLY	Mon, Oct 12, 2009	33.90	34.06	33.75	33.87
4378	NYSE	LLY	Fri, Oct 9, 2009	33.39	33.89	33.14	33.78
4377	NYSE	LLY	Thu, Oct 8, 2009	33.23	33.52	33.19	33.36
4376	NYSE	LLY	Wed, Oct 7, 2009	33.00	33.12	32.85	33.12
4375	NYSE	LLY	Tue, Oct 6, 2009	32.65	33.18	32.52	33.02
4374	NYSE	LLY	Mon, Oct 5, 2009	32.61	32.66	32.27	32.47
4373	NYSE	LLY	Fri, Oct 2, 2009	32.50	32.66	32.30	32.51
4372	NYSE	LLY	Thu, Oct 1, 2009	32.97	33.03	32.60	32.65
4371	NYSE	LLY	Wed, Sep 30, 2009	33.52	33.52	32.75	33.03
4370	NYSE	LLY	Tue, Sep 29, 2009	33.18	33.55	32.92	33.42
4369	NYSE	LLY	Mon, Sep 28, 2009	32.73	33.35	32.73	33.04
4368	NYSE	LLY	Fri, Sep 25, 2009	32.38	32.87	32.38	32.68
4367	NYSE	LLY	Thu, Sep 24, 2009	32.57	32.73	32.30	32.40
4366	NYSE	LLY	Wed, Sep 23, 2009	32.85	32.85	32.45	32.45
4365	NYSE	LLY	Tue, Sep 22, 2009	32.94	33.02	32.69	32.77
4364	NYSE	LLY	Mon, Sep 21, 2009	33.00	33.03	32.75	32.86
4363	NYSE	LLY	Fri, Sep 18, 2009	33.00	33.07	32.83	32.86
4362	NYSE	LLY	Thu, Sep 17, 2009	32.80	32.96	32.68	32.74
4361	NYSE	LLY	Wed, Sep 16, 2009	32.86	32.95	32.68	32.87
4360	NYSE	LLY	Tue, Sep 15, 2009	33.23	33.23	32.71	32.75
4359	NYSE	LLY	Mon, Sep 14, 2009	33.32	33.33	33.01	33.13
4358	NYSE	LLY	Fri, Sep 11, 2009	32.89	33.13	32.67	32.82
4357	NYSE	LLY	Thu, Sep 10, 2009	33.17	33.20	32.75	32.82
4356	NYSE	LLY	Wed, Sep 9, 2009	32.77	33.15	32.72	32.88
4355	NYSE	LLY	Tue, Sep 8, 2009	33.20	33.25	32.64	32.83
4354	NYSE	LLY	Fri, Sep 4, 2009	32.68	33.00	32.64	33.00
4353	NYSE	LLY	Thu, Sep 3, 2009	32.97	33.03	32.47	32.64
4352	NYSE	LLY	Wed, Sep 2, 2009	32.75	33.11	32.65	33.01
4351	NYSE	LLY	Tue, Sep 1, 2009	33.30	33.55	32.74	32.88
4350	NYSE	LLY	Mon, Aug 31, 2009	33.31	33.81	33.31	33.46
4349	NYSE	LLY	Fri, Aug 28, 2009	34.11	34.22	33.38	33.60
4348	NYSE	LLY	Thu, Aug 27, 2009	33.58	34.15	33.58	34.11
4347	NYSE	LLY	Wed, Aug 26, 2009	33.74	34.15	33.60	33.65
4346	NYSE	LLY	Tue, Aug 25, 2009	33.76	34.15	33.73	33.87
4345	NYSE	LLY	Mon, Aug 24, 2009	33.57	33.90	33.38	33.73
4344	NYSE	LLY	Fri, Aug 21, 2009	33.20	33.84	33.20	33.45
4343	NYSE	LLY	Thu, Aug 20, 2009	33.16	33.27	32.82	33.15
4342	NYSE	LLY	Wed, Aug 19, 2009	32.34	32.95	32.34	32.95
4341	NYSE	LLY	Tue, Aug 18, 2009	32.23	33.01	32.23	32.84
4340	NYSE	LLY	Mon, Aug 17, 2009	32.73	32.94	32.45	32.71
4339	NYSE	LLY	Fri, Aug 14, 2009	32.91	32.97	32.40	32.88
4338	NYSE	LLY	Thu, Aug 13, 2009	32.92	33.15	32.39	32.87
4337	NYSE	LLY	Wed, Aug 12, 2009	33.40	33.42	32.90	32.94
4336	NYSE	LLY	Tue, Aug 11, 2009	33.94	34.03	33.53	33.67
4335	NYSE	LLY	Mon, Aug 10, 2009	33.98	34.00	33.68	33.83
4334	NYSE	LLY	Fri, Aug 7, 2009	34.74	35.06	34.57	34.89
4333	NYSE	LLY	Thu, Aug 6, 2009	34.77	34.79	34.34	34.42
4332	NYSE	LLY	Wed, Aug 5, 2009	35.14	35.27	34.50	34.70
4331	NYSE	LLY	Tue, Aug 4, 2009	34.89	35.06	34.61	35.06
4330	NYSE	LLY	Mon, Aug 3, 2009	35.33	35.63	34.57	34.96
4329	NYSE	LLY	Fri, Jul 31, 2009	35.01	35.41	34.88	34.89
4328	NYSE	LLY	Thu, Jul 30, 2009	35.22	35.65	34.91	35.05
4327	NYSE	LLY	Wed, Jul 29, 2009	34.99	35.27	34.61	34.90
4326	NYSE	LLY	Tue, Jul 28, 2009	35.01	35.32	34.52	35.07
4325	NYSE	LLY	Mon, Jul 27, 2009	34.82	35.15	34.51	35.15
4324	NYSE	LLY	Fri, Jul 24, 2009	34.14	34.76	33.82	34.68
4323	NYSE	LLY	Thu, Jul 23, 2009	34.06	34.54	33.80	34.28
4322	NYSE	LLY	Wed, Jul 22, 2009	34.85	34.87	33.78	33.79
4321	NYSE	LLY	Tue, Jul 21, 2009	34.11	34.53	33.96	34.45
4320	NYSE	LLY	Mon, Jul 20, 2009	33.76	33.93	33.14	33.72
4319	NYSE	LLY	Fri, Jul 17, 2009	33.71	33.73	33.22	33.53
4318	NYSE	LLY	Thu, Jul 16, 2009	33.37	33.91	33.37	33.76
4317	NYSE	LLY	Wed, Jul 15, 2009	33.01	33.56	32.63	33.49
4316	NYSE	LLY	Tue, Jul 14, 2009	32.81	33.03	32.60	32.91
4315	NYSE	LLY	Mon, Jul 13, 2009	33.40	33.45	32.19	32.93
4314	NYSE	LLY	Fri, Jul 10, 2009	32.85	33.92	32.75	33.32
4313	NYSE	LLY	Thu, Jul 9, 2009	33.50	33.58	32.88	33.00
4312	NYSE	LLY	Wed, Jul 8, 2009	33.04	33.93	33.04	33.42
4311	NYSE	LLY	Tue, Jul 7, 2009	33.56	33.88	33.30	33.49
4310	NYSE	LLY	Mon, Jul 6, 2009	33.68	33.97	33.27	33.57
4309	NYSE	LLY	Thu, Jul 2, 2009	34.71	34.71	33.90	33.90
4308	NYSE	LLY	Wed, Jul 1, 2009	34.76	35.24	34.64	34.96
4307	NYSE	LLY	Tue, Jun 30, 2009	35.03	35.22	34.32	34.64
4306	NYSE	LLY	Mon, Jun 29, 2009	35.30	35.30	34.53	35.03
4305	NYSE	LLY	Fri, Jun 26, 2009	35.20	35.47	34.02	35.28
4304	NYSE	LLY	Thu, Jun 25, 2009	33.38	35.41	33.25	35.33
4303	NYSE	LLY	Wed, Jun 24, 2009	33.68	33.97	33.36	33.61
4302	NYSE	LLY	Tue, Jun 23, 2009	33.25	33.76	33.15	33.56
4301	NYSE	LLY	Mon, Jun 22, 2009	33.40	33.40	32.78	33.22
4300	NYSE	LLY	Fri, Jun 19, 2009	34.08	34.28	33.60	33.71
4299	NYSE	LLY	Thu, Jun 18, 2009	33.44	34.18	33.30	33.85
4298	NYSE	LLY	Wed, Jun 17, 2009	32.99	33.81	32.99	33.43
4297	NYSE	LLY	Tue, Jun 16, 2009	33.14	33.53	32.78	32.98
4296	NYSE	LLY	Mon, Jun 15, 2009	33.99	33.99	32.94	32.96
4295	NYSE	LLY	Fri, Jun 12, 2009	34.39	34.84	34.07	34.29
4294	NYSE	LLY	Thu, Jun 11, 2009	33.94	34.90	33.94	34.38
4293	NYSE	LLY	Wed, Jun 10, 2009	34.12	34.22	33.60	33.91
4292	NYSE	LLY	Tue, Jun 9, 2009	33.95	34.37	33.51	33.91
4291	NYSE	LLY	Mon, Jun 8, 2009	34.80	34.81	33.70	34.10
4290	NYSE	LLY	Fri, Jun 5, 2009	34.54	34.81	33.97	34.77
4289	NYSE	LLY	Thu, Jun 4, 2009	34.65	34.84	34.00	34.38
4288	NYSE	LLY	Wed, Jun 3, 2009	34.75	34.87	34.30	34.60
4287	NYSE	LLY	Tue, Jun 2, 2009	34.50	35.34	34.40	35.05
4286	NYSE	LLY	Mon, Jun 1, 2009	34.89	35.06	34.28	34.65
4285	NYSE	LLY	Fri, May 29, 2009	33.85	34.60	33.60	34.57
4284	NYSE	LLY	Thu, May 28, 2009	33.67	34.12	33.57	33.78
4283	NYSE	LLY	Wed, May 27, 2009	34.84	35.03	33.58	33.67
4282	NYSE	LLY	Tue, May 26, 2009	34.23	34.92	34.05	34.85
4281	NYSE	LLY	Fri, May 22, 2009	34.63	34.77	34.14	34.34
4280	NYSE	LLY	Thu, May 21, 2009	35.12	35.12	34.18	34.62
4279	NYSE	LLY	Wed, May 20, 2009	34.86	35.23	34.50	34.73
4278	NYSE	LLY	Tue, May 19, 2009	34.81	34.85	34.34	34.53
4277	NYSE	LLY	Mon, May 18, 2009	34.42	34.75	34.01	34.67
4276	NYSE	LLY	Fri, May 15, 2009	35.10	35.17	34.05	34.17
4275	NYSE	LLY	Thu, May 14, 2009	35.22	35.44	35.00	35.12
4274	NYSE	LLY	Wed, May 13, 2009	35.08	36.05	34.81	35.15
4273	NYSE	LLY	Tue, May 12, 2009	35.60	36.27	35.31	35.90
4272	NYSE	LLY	Mon, May 11, 2009	35.62	35.89	35.04	35.35
4271	NYSE	LLY	Fri, May 8, 2009	36.32	36.65	35.75	35.95
4270	NYSE	LLY	Thu, May 7, 2009	34.73	35.96	34.53	35.85
4269	NYSE	LLY	Wed, May 6, 2009	35.01	35.23	34.06	34.43
4268	NYSE	LLY	Tue, May 5, 2009	34.50	34.79	33.95	34.54
4267	NYSE	LLY	Mon, May 4, 2009	33.42	33.99	33.27	33.81
4266	NYSE	LLY	Fri, May 1, 2009	32.92	33.58	32.62	33.49
4265	NYSE	LLY	Thu, Apr 30, 2009	33.86	33.89	32.83	32.92
4264	NYSE	LLY	Wed, Apr 29, 2009	33.45	33.73	32.96	33.36
4263	NYSE	LLY	Tue, Apr 28, 2009	33.07	33.69	32.96	33.20
4262	NYSE	LLY	Mon, Apr 27, 2009	32.99	33.50	32.75	33.13
4261	NYSE	LLY	Fri, Apr 24, 2009	33.00	33.66	32.85	33.01
4260	NYSE	LLY	Thu, Apr 23, 2009	32.53	32.95	32.03	32.88
4259	NYSE	LLY	Wed, Apr 22, 2009	33.11	33.34	32.46	32.74
4258	NYSE	LLY	Tue, Apr 21, 2009	33.42	33.68	32.74	33.34
4257	NYSE	LLY	Mon, Apr 20, 2009	33.68	34.43	32.92	32.99
4256	NYSE	LLY	Fri, Apr 17, 2009	33.26	34.05	33.19	33.75
4255	NYSE	LLY	Thu, Apr 16, 2009	32.97	33.46	32.43	33.27
4254	NYSE	LLY	Wed, Apr 15, 2009	32.09	32.96	32.00	32.81
4253	NYSE	LLY	Tue, Apr 14, 2009	32.75	32.75	31.98	32.15
4252	NYSE	LLY	Mon, Apr 13, 2009	32.33	32.80	32.27	32.57
4251	NYSE	LLY	Thu, Apr 9, 2009	33.02	33.80	32.36	32.64
4250	NYSE	LLY	Wed, Apr 8, 2009	31.96	32.53	31.60	32.34
4249	NYSE	LLY	Tue, Apr 7, 2009	31.82	32.14	30.91	31.88
4248	NYSE	LLY	Mon, Apr 6, 2009	32.75	33.34	32.39	32.84
4247	NYSE	LLY	Fri, Apr 3, 2009	33.53	33.75	32.52	33.01
4246	NYSE	LLY	Thu, Apr 2, 2009	34.41	34.41	33.56	33.90
4245	NYSE	LLY	Wed, Apr 1, 2009	33.03	33.93	32.59	33.78
4244	NYSE	LLY	Tue, Mar 31, 2009	33.20	33.88	32.60	33.41
4243	NYSE	LLY	Mon, Mar 30, 2009	32.03	32.98	32.03	32.84
4242	NYSE	LLY	Fri, Mar 27, 2009	33.83	34.16	33.56	33.75
4241	NYSE	LLY	Thu, Mar 26, 2009	33.74	34.30	33.39	34.22
4240	NYSE	LLY	Wed, Mar 25, 2009	33.36	33.87	32.86	33.53
4239	NYSE	LLY	Tue, Mar 24, 2009	33.61	34.31	33.17	33.17
4238	NYSE	LLY	Mon, Mar 23, 2009	33.28	34.09	33.02	34.09
4237	NYSE	LLY	Fri, Mar 20, 2009	31.90	32.91	31.90	32.55
4236	NYSE	LLY	Thu, Mar 19, 2009	32.62	32.77	31.52	31.83
4235	NYSE	LLY	Wed, Mar 18, 2009	32.45	33.10	31.95	32.50
4234	NYSE	LLY	Tue, Mar 17, 2009	30.96	31.76	30.52	31.76
4233	NYSE	LLY	Mon, Mar 16, 2009	30.84	31.74	30.74	30.81
4232	NYSE	LLY	Fri, Mar 13, 2009	30.23	31.05	30.09	30.64
4231	NYSE	LLY	Thu, Mar 12, 2009	28.85	30.13	28.75	30.03
4230	NYSE	LLY	Wed, Mar 11, 2009	30.01	30.09	28.67	28.85
4229	NYSE	LLY	Tue, Mar 10, 2009	28.63	29.76	28.33	29.72
4228	NYSE	LLY	Mon, Mar 9, 2009	27.73	28.67	27.47	27.97
4227	NYSE	LLY	Fri, Mar 6, 2009	27.65	28.23	27.45	27.98
4226	NYSE	LLY	Thu, Mar 5, 2009	27.89	28.39	27.21	27.47
4225	NYSE	LLY	Wed, Mar 4, 2009	28.20	28.87	27.27	28.50
4224	NYSE	LLY	Tue, Mar 3, 2009	28.08	28.51	27.22	27.49
4223	NYSE	LLY	Mon, Mar 2, 2009	28.55	28.85	27.66	27.75
4222	NYSE	LLY	Fri, Feb 27, 2009	30.37	30.73	29.38	29.38
4221	NYSE	LLY	Thu, Feb 26, 2009	32.98	32.98	31.00	31.04
4220	NYSE	LLY	Wed, Feb 25, 2009	32.79	33.04	32.11	32.56
4219	NYSE	LLY	Tue, Feb 24, 2009	32.41	32.98	32.06	32.91
4218	NYSE	LLY	Mon, Feb 23, 2009	33.66	33.83	32.26	32.31
4217	NYSE	LLY	Fri, Feb 20, 2009	33.88	34.13	32.93	33.24
4216	NYSE	LLY	Thu, Feb 19, 2009	34.65	34.86	34.32	34.48
4215	NYSE	LLY	Wed, Feb 18, 2009	34.76	34.76	34.11	34.40
4214	NYSE	LLY	Tue, Feb 17, 2009	34.72	35.11	34.27	34.58
4213	NYSE	LLY	Fri, Feb 13, 2009	36.15	36.48	35.38	35.43
4212	NYSE	LLY	Thu, Feb 12, 2009	36.18	36.61	35.38	36.34
4211	NYSE	LLY	Wed, Feb 11, 2009	37.13	37.20	36.46	36.72
4210	NYSE	LLY	Tue, Feb 10, 2009	38.00	38.40	36.76	36.94
4209	NYSE	LLY	Mon, Feb 9, 2009	38.22	38.23	37.40	38.12
4208	NYSE	LLY	Fri, Feb 6, 2009	37.83	38.74	37.83	38.18
4207	NYSE	LLY	Thu, Feb 5, 2009	37.79	38.30	37.25	38.16
4206	NYSE	LLY	Wed, Feb 4, 2009	39.22	39.25	37.80	38.01
4205	NYSE	LLY	Tue, Feb 3, 2009	37.69	39.15	36.87	38.69
4204	NYSE	LLY	Mon, Feb 2, 2009	36.53	37.61	36.20	37.27
4203	NYSE	LLY	Fri, Jan 30, 2009	38.71	38.71	36.27	36.82
4202	NYSE	LLY	Thu, Jan 29, 2009	38.64	39.15	37.74	37.97
4201	NYSE	LLY	Wed, Jan 28, 2009	39.00	39.20	38.38	39.09
4200	NYSE	LLY	Tue, Jan 27, 2009	37.84	38.90	37.69	38.61
4199	NYSE	LLY	Mon, Jan 26, 2009	37.65	38.49	37.25	37.57
4198	NYSE	LLY	Fri, Jan 23, 2009	37.20	37.64	36.84	37.42
4197	NYSE	LLY	Thu, Jan 22, 2009	37.63	38.34	37.16	37.80
4196	NYSE	LLY	Wed, Jan 21, 2009	37.88	38.70	37.23	38.24
4195	NYSE	LLY	Tue, Jan 20, 2009	37.92	38.76	37.23	37.39
4194	NYSE	LLY	Fri, Jan 16, 2009	38.04	38.41	37.29	38.13
4193	NYSE	LLY	Thu, Jan 15, 2009	37.42	37.63	36.28	37.55
4192	NYSE	LLY	Wed, Jan 14, 2009	38.34	38.37	37.10	37.47
4191	NYSE	LLY	Tue, Jan 13, 2009	38.25	38.68	37.91	38.52
4190	NYSE	LLY	Mon, Jan 12, 2009	38.46	38.75	37.91	38.13
4189	NYSE	LLY	Fri, Jan 9, 2009	38.81	38.81	38.03	38.48
4188	NYSE	LLY	Thu, Jan 8, 2009	38.44	38.91	37.90	38.81
4187	NYSE	LLY	Wed, Jan 7, 2009	39.06	39.46	38.39	38.62
4186	NYSE	LLY	Tue, Jan 6, 2009	39.64	39.76	38.51	39.57
4185	NYSE	LLY	Mon, Jan 5, 2009	40.55	40.56	39.07	39.46
4184	NYSE	LLY	Fri, Jan 2, 2009	40.38	40.78	39.30	40.57
4183	NYSE	LLY	Wed, Dec 31, 2008	39.67	40.50	39.38	40.27
4182	NYSE	LLY	Tue, Dec 30, 2008	38.71	39.77	38.71	39.67
4181	NYSE	LLY	Mon, Dec 29, 2008	38.08	38.50	37.64	38.48
4180	NYSE	LLY	Fri, Dec 26, 2008	37.95	38.10	37.81	37.98
4179	NYSE	LLY	Wed, Dec 24, 2008	38.00	38.08	37.50	37.80
4178	NYSE	LLY	Tue, Dec 23, 2008	38.06	38.50	37.41	37.49
4177	NYSE	LLY	Mon, Dec 22, 2008	38.20	38.49	36.63	37.34
4176	NYSE	LLY	Fri, Dec 19, 2008	37.97	38.77	37.00	38.26
4175	NYSE	LLY	Thu, Dec 18, 2008	37.21	37.92	36.48	36.87
4174	NYSE	LLY	Wed, Dec 17, 2008	36.71	37.32	36.27	36.94
4173	NYSE	LLY	Tue, Dec 16, 2008	35.64	37.34	35.54	37.21
4172	NYSE	LLY	Mon, Dec 15, 2008	36.41	36.64	34.90	35.32
4171	NYSE	LLY	Fri, Dec 12, 2008	34.82	36.50	34.60	36.41
4170	NYSE	LLY	Thu, Dec 11, 2008	35.89	36.59	35.20	35.62
4169	NYSE	LLY	Wed, Dec 10, 2008	34.93	35.58	34.64	35.01
4168	NYSE	LLY	Tue, Dec 9, 2008	34.40	35.10	34.34	34.57
4167	NYSE	LLY	Mon, Dec 8, 2008	35.68	35.85	34.30	34.86
4166	NYSE	LLY	Fri, Dec 5, 2008	33.69	35.25	32.56	34.94
4165	NYSE	LLY	Thu, Dec 4, 2008	34.54	34.88	33.55	33.89
4164	NYSE	LLY	Wed, Dec 3, 2008	32.57	35.08	32.02	34.97
4163	NYSE	LLY	Tue, Dec 2, 2008	31.54	33.29	31.50	33.19
4162	NYSE	LLY	Mon, Dec 1, 2008	33.32	33.40	30.63	31.12
4161	NYSE	LLY	Fri, Nov 28, 2008	33.06	34.50	33.06	34.15
4160	NYSE	LLY	Wed, Nov 26, 2008	32.42	32.93	31.83	32.87
4159	NYSE	LLY	Tue, Nov 25, 2008	32.90	33.36	31.83	32.80
4158	NYSE	LLY	Mon, Nov 24, 2008	30.90	32.76	30.51	32.08
4157	NYSE	LLY	Fri, Nov 21, 2008	30.23	30.57	28.62	30.43
4156	NYSE	LLY	Thu, Nov 20, 2008	31.23	32.25	29.59	29.91
4155	NYSE	LLY	Wed, Nov 19, 2008	33.16	33.97	31.10	31.41
4154	NYSE	LLY	Tue, Nov 18, 2008	32.90	33.34	31.54	33.34
4153	NYSE	LLY	Mon, Nov 17, 2008	31.71	32.93	31.50	32.13
4152	NYSE	LLY	Fri, Nov 14, 2008	32.78	33.89	32.05	32.06
4151	NYSE	LLY	Thu, Nov 13, 2008	32.24	34.50	31.76	34.12
4150	NYSE	LLY	Wed, Nov 12, 2008	33.25	33.42	31.85	31.99
4149	NYSE	LLY	Tue, Nov 11, 2008	34.73	35.25	33.63	33.97
4148	NYSE	LLY	Mon, Nov 10, 2008	34.77	35.50	34.41	34.87
4147	NYSE	LLY	Fri, Nov 7, 2008	32.89	34.37	32.89	34.20
4146	NYSE	LLY	Thu, Nov 6, 2008	33.89	34.17	32.60	32.87
4145	NYSE	LLY	Wed, Nov 5, 2008	34.74	35.43	33.55	33.76
4144	NYSE	LLY	Tue, Nov 4, 2008	34.75	35.64	33.65	35.15
4143	NYSE	LLY	Mon, Nov 3, 2008	34.44	34.54	33.54	34.01
4142	NYSE	LLY	Fri, Oct 31, 2008	32.63	34.55	32.63	33.82
4141	NYSE	LLY	Thu, Oct 30, 2008	32.97	33.10	32.26	32.83
4140	NYSE	LLY	Wed, Oct 29, 2008	33.32	33.67	31.83	32.03
4139	NYSE	LLY	Tue, Oct 28, 2008	31.07	33.47	29.90	33.38
4138	NYSE	LLY	Mon, Oct 27, 2008	31.30	32.60	30.40	30.40
4137	NYSE	LLY	Fri, Oct 24, 2008	31.99	32.80	31.14	31.73
4136	NYSE	LLY	Thu, Oct 23, 2008	33.99	34.00	31.26	33.48
4135	NYSE	LLY	Wed, Oct 22, 2008	33.61	33.63	31.40	32.11
4134	NYSE	LLY	Tue, Oct 21, 2008	33.71	34.64	33.05	33.68
4133	NYSE	LLY	Mon, Oct 20, 2008	32.56	34.10	31.77	34.10
4132	NYSE	LLY	Fri, Oct 17, 2008	33.29	34.12	32.14	32.20
4131	NYSE	LLY	Thu, Oct 16, 2008	32.69	34.66	31.50	34.38
4130	NYSE	LLY	Wed, Oct 15, 2008	34.65	34.99	31.93	32.54
4129	NYSE	LLY	Tue, Oct 14, 2008	37.24	37.56	34.57	34.94
4128	NYSE	LLY	Mon, Oct 13, 2008	32.51	36.00	32.20	35.86
4127	NYSE	LLY	Fri, Oct 10, 2008	31.96	33.39	29.25	31.36
4126	NYSE	LLY	Thu, Oct 9, 2008	37.58	37.85	32.44	33.22
4125	NYSE	LLY	Wed, Oct 8, 2008	38.74	39.50	37.66	37.90
4124	NYSE	LLY	Tue, Oct 7, 2008	39.52	39.97	38.52	38.61
4123	NYSE	LLY	Mon, Oct 6, 2008	40.64	40.70	37.09	38.42
4122	NYSE	LLY	Fri, Oct 3, 2008	43.10	43.10	41.24	41.31
4121	NYSE	LLY	Thu, Oct 2, 2008	43.69	43.93	42.44	42.55
4120	NYSE	LLY	Wed, Oct 1, 2008	43.58	44.44	43.40	43.69
4119	NYSE	LLY	Tue, Sep 30, 2008	44.88	44.97	42.88	44.03
4118	NYSE	LLY	Mon, Sep 29, 2008	44.71	46.05	43.41	43.92
4117	NYSE	LLY	Fri, Sep 26, 2008	46.17	47.06	45.76	46.82
4116	NYSE	LLY	Thu, Sep 25, 2008	46.57	47.72	46.23	46.60
4115	NYSE	LLY	Wed, Sep 24, 2008	45.78	46.51	45.40	46.34
4114	NYSE	LLY	Tue, Sep 23, 2008	46.09	46.23	45.40	45.73
4113	NYSE	LLY	Mon, Sep 22, 2008	46.57	47.13	45.67	45.90
4112	NYSE	LLY	Fri, Sep 19, 2008	46.01	47.34	44.90	46.69
4111	NYSE	LLY	Thu, Sep 18, 2008	44.36	45.72	43.87	45.42
4110	NYSE	LLY	Wed, Sep 17, 2008	44.70	45.64	43.81	43.92
4109	NYSE	LLY	Tue, Sep 16, 2008	45.27	45.60	44.47	45.26
4108	NYSE	LLY	Mon, Sep 15, 2008	45.85	46.74	45.67	46.04
4107	NYSE	LLY	Fri, Sep 12, 2008	46.47	46.85	46.19	46.60
4106	NYSE	LLY	Thu, Sep 11, 2008	46.26	46.84	45.94	46.72
4105	NYSE	LLY	Wed, Sep 10, 2008	46.56	47.36	46.50	46.73
4104	NYSE	LLY	Tue, Sep 9, 2008	46.21	47.88	46.21	46.46
4103	NYSE	LLY	Mon, Sep 8, 2008	46.31	46.86	45.53	46.67
4102	NYSE	LLY	Fri, Sep 5, 2008	45.97	46.10	45.12	45.44
4101	NYSE	LLY	Thu, Sep 4, 2008	46.80	46.90	45.95	46.09
4100	NYSE	LLY	Wed, Sep 3, 2008	46.66	47.49	46.23	46.91
4099	NYSE	LLY	Tue, Sep 2, 2008	47.21	47.61	46.42	46.66
4098	NYSE	LLY	Fri, Aug 29, 2008	46.68	47.02	46.61	46.65
4097	NYSE	LLY	Thu, Aug 28, 2008	47.06	47.37	46.66	46.91
4096	NYSE	LLY	Wed, Aug 27, 2008	46.99	47.49	46.46	46.87
4095	NYSE	LLY	Tue, Aug 26, 2008	47.49	47.78	46.83	47.02
4094	NYSE	LLY	Mon, Aug 25, 2008	47.91	48.63	47.31	47.52
4093	NYSE	LLY	Fri, Aug 22, 2008	47.21	48.15	47.09	48.03
4092	NYSE	LLY	Thu, Aug 21, 2008	47.48	47.48	46.57	47.17
4091	NYSE	LLY	Wed, Aug 20, 2008	47.83	47.91	47.19	47.41
4090	NYSE	LLY	Tue, Aug 19, 2008	47.68	48.14	47.25	47.80
4089	NYSE	LLY	Mon, Aug 18, 2008	48.81	48.82	47.82	48.05
4088	NYSE	LLY	Fri, Aug 15, 2008	48.50	49.20	48.50	48.78
4087	NYSE	LLY	Thu, Aug 14, 2008	48.01	49.12	47.93	48.34
4086	NYSE	LLY	Wed, Aug 13, 2008	48.91	48.91	48.08	48.38
4085	NYSE	LLY	Tue, Aug 12, 2008	49.19	49.78	48.85	49.25
4084	NYSE	LLY	Mon, Aug 11, 2008	48.50	49.55	48.10	49.05
4083	NYSE	LLY	Fri, Aug 8, 2008	47.53	48.58	47.28	48.51
4082	NYSE	LLY	Thu, Aug 7, 2008	47.66	48.40	47.23	47.58
4081	NYSE	LLY	Wed, Aug 6, 2008	47.23	48.37	47.23	48.00
4080	NYSE	LLY	Tue, Aug 5, 2008	47.86	48.00	47.24	47.79
4079	NYSE	LLY	Mon, Aug 4, 2008	46.91	47.69	46.91	47.37
4078	NYSE	LLY	Fri, Aug 1, 2008	47.11	47.48	46.57	47.04
4077	NYSE	LLY	Thu, Jul 31, 2008	47.20	47.63	46.85	47.11
4076	NYSE	LLY	Wed, Jul 30, 2008	48.57	49.12	46.95	47.41
4075	NYSE	LLY	Tue, Jul 29, 2008	47.68	48.68	47.49	48.26
4074	NYSE	LLY	Mon, Jul 28, 2008	47.82	48.45	47.53	47.62
4073	NYSE	LLY	Fri, Jul 25, 2008	47.72	48.45	47.25	47.81
4072	NYSE	LLY	Thu, Jul 24, 2008	47.94	48.50	47.23	48.00
4071	NYSE	LLY	Wed, Jul 23, 2008	47.00	47.69	46.80	47.62
4070	NYSE	LLY	Tue, Jul 22, 2008	46.92	47.29	46.51	46.73
4069	NYSE	LLY	Mon, Jul 21, 2008	47.97	48.13	46.92	47.18
4068	NYSE	LLY	Fri, Jul 18, 2008	48.32	48.55	47.50	47.91
4067	NYSE	LLY	Thu, Jul 17, 2008	48.20	48.55	47.30	48.38
4066	NYSE	LLY	Wed, Jul 16, 2008	48.32	48.50	47.73	48.28
4065	NYSE	LLY	Tue, Jul 15, 2008	47.54	48.34	47.54	48.11
4064	NYSE	LLY	Mon, Jul 14, 2008	48.15	48.61	47.95	48.01
4063	NYSE	LLY	Fri, Jul 11, 2008	47.52	48.03	46.93	47.67
4062	NYSE	LLY	Thu, Jul 10, 2008	48.28	48.93	47.54	48.16
4061	NYSE	LLY	Wed, Jul 9, 2008	48.61	49.46	48.24	48.37
4060	NYSE	LLY	Tue, Jul 8, 2008	46.18	48.62	46.10	48.46
4059	NYSE	LLY	Mon, Jul 7, 2008	46.91	47.12	45.92	46.21
4058	NYSE	LLY	Thu, Jul 3, 2008	46.40	47.10	46.31	46.98
4057	NYSE	LLY	Wed, Jul 2, 2008	46.10	46.69	45.91	46.09
4056	NYSE	LLY	Tue, Jul 1, 2008	45.67	46.44	45.52	46.10
4055	NYSE	LLY	Mon, Jun 30, 2008	45.77	46.55	45.36	46.16
4054	NYSE	LLY	Fri, Jun 27, 2008	46.00	46.31	45.57	45.61
4053	NYSE	LLY	Thu, Jun 26, 2008	46.56	46.81	45.96	46.02
4052	NYSE	LLY	Wed, Jun 25, 2008	47.03	47.47	46.80	47.00
4051	NYSE	LLY	Tue, Jun 24, 2008	46.96	47.10	45.97	46.94
4050	NYSE	LLY	Mon, Jun 23, 2008	47.04	47.74	47.01	47.60
4049	NYSE	LLY	Fri, Jun 20, 2008	47.34	48.28	46.73	46.93
4048	NYSE	LLY	Thu, Jun 19, 2008	47.04	48.03	46.63	47.79
4047	NYSE	LLY	Wed, Jun 18, 2008	47.70	48.00	46.90	46.97
4046	NYSE	LLY	Tue, Jun 17, 2008	48.07	48.60	47.74	47.78
4045	NYSE	LLY	Mon, Jun 16, 2008	47.92	48.33	47.19	47.85
4044	NYSE	LLY	Fri, Jun 13, 2008	47.92	48.37	47.92	48.33
4043	NYSE	LLY	Thu, Jun 12, 2008	47.66	48.32	47.55	47.70
4042	NYSE	LLY	Wed, Jun 11, 2008	47.81	48.25	47.25	47.43
4041	NYSE	LLY	Tue, Jun 10, 2008	47.75	48.45	47.50	47.94
4040	NYSE	LLY	Mon, Jun 9, 2008	48.77	48.77	47.80	48.18
4039	NYSE	LLY	Fri, Jun 6, 2008	49.35	49.35	48.39	48.42
4038	NYSE	LLY	Thu, Jun 5, 2008	49.64	49.82	48.88	49.46
4037	NYSE	LLY	Wed, Jun 4, 2008	48.62	49.60	48.62	49.04
4036	NYSE	LLY	Tue, Jun 3, 2008	47.85	48.46	47.45	48.28
4035	NYSE	LLY	Mon, Jun 2, 2008	48.14	48.36	47.41	47.59
4034	NYSE	LLY	Fri, May 30, 2008	48.72	48.72	48.00	48.14
4033	NYSE	LLY	Thu, May 29, 2008	47.73	48.92	47.73	48.60
4032	NYSE	LLY	Wed, May 28, 2008	48.10	48.28	47.50	47.85
4031	NYSE	LLY	Tue, May 27, 2008	47.68	48.04	47.61	47.94
4030	NYSE	LLY	Fri, May 23, 2008	48.46	48.46	47.55	47.57
4029	NYSE	LLY	Thu, May 22, 2008	48.36	48.79	47.87	48.48
4028	NYSE	LLY	Wed, May 21, 2008	49.14	49.35	48.03	48.10
4027	NYSE	LLY	Tue, May 20, 2008	49.39	49.77	48.76	48.96
4026	NYSE	LLY	Mon, May 19, 2008	48.99	49.69	48.86	49.53
4025	NYSE	LLY	Fri, May 16, 2008	49.85	49.85	48.55	48.95
4024	NYSE	LLY	Thu, May 15, 2008	48.42	48.76	47.91	48.67
4023	NYSE	LLY	Wed, May 14, 2008	47.67	48.32	47.55	48.30
4022	NYSE	LLY	Tue, May 13, 2008	47.67	48.52	47.50	47.55
4021	NYSE	LLY	Mon, May 12, 2008	48.40	48.98	48.25	48.76
4020	NYSE	LLY	Fri, May 9, 2008	48.44	48.44	47.76	48.25
4019	NYSE	LLY	Thu, May 8, 2008	48.92	48.97	48.25	48.43
4018	NYSE	LLY	Wed, May 7, 2008	48.69	49.13	48.55	48.65
4017	NYSE	LLY	Tue, May 6, 2008	48.71	48.96	48.31	48.75
4016	NYSE	LLY	Mon, May 5, 2008	49.26	49.26	48.69	48.99
4015	NYSE	LLY	Fri, May 2, 2008	49.89	49.90	49.24	49.38
4014	NYSE	LLY	Thu, May 1, 2008	48.17	49.72	48.15	49.72
4013	NYSE	LLY	Wed, Apr 30, 2008	48.30	48.93	47.96	48.14
4012	NYSE	LLY	Tue, Apr 29, 2008	49.30	49.30	47.86	48.11
4011	NYSE	LLY	Mon, Apr 28, 2008	49.55	49.64	49.15	49.36
4010	NYSE	LLY	Fri, Apr 25, 2008	49.18	49.96	49.11	49.36
4009	NYSE	LLY	Thu, Apr 24, 2008	49.16	49.49	48.55	49.04
4008	NYSE	LLY	Wed, Apr 23, 2008	49.14	49.86	48.99	49.19
4007	NYSE	LLY	Tue, Apr 22, 2008	49.59	49.59	48.26	49.05
4006	NYSE	LLY	Mon, Apr 21, 2008	50.70	50.75	49.43	49.59
4005	NYSE	LLY	Fri, Apr 18, 2008	51.90	52.21	51.46	52.07
4004	NYSE	LLY	Thu, Apr 17, 2008	52.29	52.53	51.25	51.39
4003	NYSE	LLY	Wed, Apr 16, 2008	52.03	52.64	51.67	52.55
4002	NYSE	LLY	Tue, Apr 15, 2008	52.00	52.08	51.33	51.55
4001	NYSE	LLY	Mon, Apr 14, 2008	51.98	52.08	51.56	51.82
4000	NYSE	LLY	Fri, Apr 11, 2008	52.37	52.37	51.70	51.93
3999	NYSE	LLY	Thu, Apr 10, 2008	51.67	52.75	51.67	52.39
3998	NYSE	LLY	Wed, Apr 9, 2008	52.22	52.48	51.65	51.77
3997	NYSE	LLY	Tue, Apr 8, 2008	52.75	52.92	52.10	52.30
3996	NYSE	LLY	Mon, Apr 7, 2008	52.76	53.40	52.08	53.06
3995	NYSE	LLY	Fri, Apr 4, 2008	51.78	52.94	51.60	52.28
3994	NYSE	LLY	Thu, Apr 3, 2008	51.58	51.97	51.11	51.80
3993	NYSE	LLY	Wed, Apr 2, 2008	52.05	52.20	51.44	51.76
3992	NYSE	LLY	Tue, Apr 1, 2008	51.72	52.17	51.53	52.03
3991	NYSE	LLY	Mon, Mar 31, 2008	50.22	51.78	50.14	51.59
3990	NYSE	LLY	Fri, Mar 28, 2008	50.58	51.08	50.15	50.29
3989	NYSE	LLY	Thu, Mar 27, 2008	50.26	50.83	50.26	50.43
3988	NYSE	LLY	Wed, Mar 26, 2008	50.01	50.40	49.57	50.19
3987	NYSE	LLY	Tue, Mar 25, 2008	50.02	50.69	49.99	50.17
3986	NYSE	LLY	Mon, Mar 24, 2008	49.94	50.18	49.58	50.10
3985	NYSE	LLY	Thu, Mar 20, 2008	50.04	50.05	49.17	49.84
3984	NYSE	LLY	Wed, Mar 19, 2008	49.54	51.31	49.54	49.97
3983	NYSE	LLY	Tue, Mar 18, 2008	49.52	49.92	48.80	49.92
3982	NYSE	LLY	Mon, Mar 17, 2008	46.73	49.24	46.60	48.87
3981	NYSE	LLY	Fri, Mar 14, 2008	49.42	49.42	47.33	47.81
3980	NYSE	LLY	Thu, Mar 13, 2008	49.19	49.68	48.56	49.16
3979	NYSE	LLY	Wed, Mar 12, 2008	50.60	50.72	49.66	49.78
3978	NYSE	LLY	Tue, Mar 11, 2008	50.43	50.70	49.73	50.59
3977	NYSE	LLY	Mon, Mar 10, 2008	49.70	50.81	49.03	49.42
3976	NYSE	LLY	Fri, Mar 7, 2008	49.66	50.24	49.38	49.70
3975	NYSE	LLY	Thu, Mar 6, 2008	50.08	50.25	49.65	49.68
3974	NYSE	LLY	Wed, Mar 5, 2008	50.01	50.62	49.86	50.42
3973	NYSE	LLY	Tue, Mar 4, 2008	49.82	50.22	49.74	50.01
3972	NYSE	LLY	Mon, Mar 3, 2008	50.05	50.26	49.75	50.19
3971	NYSE	LLY	Fri, Feb 29, 2008	50.47	50.71	49.67	50.02
3970	NYSE	LLY	Thu, Feb 28, 2008	50.36	51.23	50.05	50.93
3969	NYSE	LLY	Wed, Feb 27, 2008	52.04	52.33	51.55	51.83
3968	NYSE	LLY	Tue, Feb 26, 2008	51.05	52.51	51.05	52.45
3967	NYSE	LLY	Mon, Feb 25, 2008	50.44	51.39	50.23	51.30
3966	NYSE	LLY	Fri, Feb 22, 2008	51.31	51.31	49.64	50.51
3965	NYSE	LLY	Thu, Feb 21, 2008	50.64	50.80	49.64	49.82
3964	NYSE	LLY	Wed, Feb 20, 2008	49.96	50.41	49.50	50.37
3963	NYSE	LLY	Tue, Feb 19, 2008	50.96	51.25	50.15	50.30
3962	NYSE	LLY	Fri, Feb 15, 2008	49.77	50.95	49.63	50.82
3961	NYSE	LLY	Thu, Feb 14, 2008	50.25	50.34	49.60	49.98
3960	NYSE	LLY	Wed, Feb 13, 2008	51.30	51.30	50.17	50.34
3959	NYSE	LLY	Tue, Feb 12, 2008	50.63	51.23	50.30	51.02
3958	NYSE	LLY	Mon, Feb 11, 2008	50.17	50.35	49.69	50.23
3957	NYSE	LLY	Fri, Feb 8, 2008	51.05	51.05	50.00	50.23
3956	NYSE	LLY	Thu, Feb 7, 2008	51.22	51.56	50.57	51.22
3955	NYSE	LLY	Wed, Feb 6, 2008	51.49	51.78	50.84	51.40
3954	NYSE	LLY	Tue, Feb 5, 2008	51.27	52.00	51.12	51.24
3953	NYSE	LLY	Mon, Feb 4, 2008	51.67	52.37	51.37	52.08
3952	NYSE	LLY	Fri, Feb 1, 2008	51.22	52.50	51.22	51.66
3951	NYSE	LLY	Thu, Jan 31, 2008	50.66	51.77	50.42	51.47
3950	NYSE	LLY	Wed, Jan 30, 2008	52.20	52.35	51.20	51.30
3949	NYSE	LLY	Tue, Jan 29, 2008	52.92	52.92	52.02	52.31
3948	NYSE	LLY	Mon, Jan 28, 2008	50.84	51.63	50.56	51.40
3947	NYSE	LLY	Fri, Jan 25, 2008	51.72	51.75	50.37	50.74
3946	NYSE	LLY	Thu, Jan 24, 2008	52.21	52.75	50.97	51.32
3945	NYSE	LLY	Wed, Jan 23, 2008	50.74	52.21	50.21	52.18
3944	NYSE	LLY	Tue, Jan 22, 2008	51.10	53.00	50.05	52.15
3943	NYSE	LLY	Fri, Jan 18, 2008	54.69	55.10	53.40	53.71
3942	NYSE	LLY	Thu, Jan 17, 2008	56.12	56.30	54.70	54.84
3941	NYSE	LLY	Wed, Jan 16, 2008	56.30	57.17	55.93	56.07
3940	NYSE	LLY	Tue, Jan 15, 2008	57.00	57.12	56.21	56.59
3939	NYSE	LLY	Mon, Jan 14, 2008	57.22	57.52	56.89	57.18
3938	NYSE	LLY	Fri, Jan 11, 2008	56.41	57.13	56.22	56.81
3937	NYSE	LLY	Thu, Jan 10, 2008	56.55	57.12	56.07	56.85
3936	NYSE	LLY	Wed, Jan 9, 2008	56.05	57.13	56.05	56.86
3935	NYSE	LLY	Tue, Jan 8, 2008	54.82	57.22	54.41	56.06
3934	NYSE	LLY	Mon, Jan 7, 2008	52.21	54.73	52.17	54.55
3933	NYSE	LLY	Fri, Jan 4, 2008	52.54	52.83	51.68	51.80
3932	NYSE	LLY	Thu, Jan 3, 2008	52.72	53.16	52.62	52.99
3931	NYSE	LLY	Wed, Jan 2, 2008	53.46	53.78	52.21	52.55
3930	NYSE	LLY	Mon, Dec 31, 2007	53.77	53.85	53.13	53.39
3929	NYSE	LLY	Fri, Dec 28, 2007	53.73	54.15	53.71	54.05
3928	NYSE	LLY	Thu, Dec 27, 2007	54.20	54.20	53.40	53.88
3927	NYSE	LLY	Wed, Dec 26, 2007	54.21	54.39	53.97	54.31
3926	NYSE	LLY	Mon, Dec 24, 2007	54.29	54.50	53.91	54.49
3925	NYSE	LLY	Fri, Dec 21, 2007	53.60	54.30	53.40	54.23
3924	NYSE	LLY	Thu, Dec 20, 2007	53.46	53.50	53.08	53.23
3923	NYSE	LLY	Wed, Dec 19, 2007	53.39	53.74	52.71	53.18
3922	NYSE	LLY	Tue, Dec 18, 2007	53.47	54.19	53.17	53.49
3921	NYSE	LLY	Mon, Dec 17, 2007	53.49	53.93	52.96	53.18
3920	NYSE	LLY	Fri, Dec 14, 2007	53.88	54.18	53.55	53.71
3919	NYSE	LLY	Thu, Dec 13, 2007	53.71	54.27	53.49	54.18
3918	NYSE	LLY	Wed, Dec 12, 2007	54.21	54.79	53.66	54.08
3917	NYSE	LLY	Tue, Dec 11, 2007	54.76	55.34	54.00	54.06
3916	NYSE	LLY	Mon, Dec 10, 2007	54.34	54.95	54.11	54.78
3915	NYSE	LLY	Fri, Dec 7, 2007	54.55	54.65	53.72	54.30
3914	NYSE	LLY	Thu, Dec 6, 2007	54.75	54.75	53.44	53.93
3913	NYSE	LLY	Wed, Dec 5, 2007	52.70	53.79	52.35	53.49
3912	NYSE	LLY	Tue, Dec 4, 2007	52.32	52.53	51.75	52.11
3911	NYSE	LLY	Mon, Dec 3, 2007	52.81	52.95	52.21	52.53
3910	NYSE	LLY	Fri, Nov 30, 2007	52.51	53.30	52.51	52.95
3909	NYSE	LLY	Thu, Nov 29, 2007	51.99	53.11	51.85	52.79
3908	NYSE	LLY	Wed, Nov 28, 2007	51.19	52.33	50.61	52.26
3907	NYSE	LLY	Tue, Nov 27, 2007	49.83	51.10	49.58	50.91
3906	NYSE	LLY	Mon, Nov 26, 2007	50.92	50.95	49.50	49.67
3905	NYSE	LLY	Fri, Nov 23, 2007	49.93	50.82	49.52	50.79
3904	NYSE	LLY	Wed, Nov 21, 2007	50.04	50.27	49.09	49.09
3903	NYSE	LLY	Tue, Nov 20, 2007	50.95	50.99	49.87	50.35
3902	NYSE	LLY	Mon, Nov 19, 2007	51.38	51.68	50.43	50.77
3901	NYSE	LLY	Fri, Nov 16, 2007	52.31	52.60	51.36	51.81
3900	NYSE	LLY	Thu, Nov 15, 2007	52.71	52.98	51.95	52.06
3899	NYSE	LLY	Wed, Nov 14, 2007	52.75	53.58	52.60	53.03
3898	NYSE	LLY	Tue, Nov 13, 2007	52.41	52.85	51.86	52.64
3897	NYSE	LLY	Mon, Nov 12, 2007	51.52	52.92	51.25	52.50
3896	NYSE	LLY	Fri, Nov 9, 2007	51.17	52.08	50.86	51.51
3895	NYSE	LLY	Thu, Nov 8, 2007	51.59	51.97	51.17	51.62
3894	NYSE	LLY	Wed, Nov 7, 2007	52.04	52.57	51.45	51.53
3893	NYSE	LLY	Tue, Nov 6, 2007	52.20	52.64	52.00	52.48
3892	NYSE	LLY	Mon, Nov 5, 2007	53.06	53.10	51.64	52.16
3891	NYSE	LLY	Fri, Nov 2, 2007	53.09	53.50	52.52	52.67
3890	NYSE	LLY	Thu, Nov 1, 2007	53.66	53.99	52.60	52.77
3889	NYSE	LLY	Wed, Oct 31, 2007	53.83	54.42	53.30	54.15
3888	NYSE	LLY	Tue, Oct 30, 2007	53.18	54.10	53.09	53.69
3887	NYSE	LLY	Mon, Oct 29, 2007	52.71	54.00	52.71	53.52
3886	NYSE	LLY	Fri, Oct 26, 2007	52.52	52.76	52.03	52.68
3885	NYSE	LLY	Thu, Oct 25, 2007	52.15	53.01	51.80	52.43
3884	NYSE	LLY	Wed, Oct 24, 2007	56.50	56.75	55.54	56.15
3883	NYSE	LLY	Tue, Oct 23, 2007	56.41	57.13	56.11	57.13
3882	NYSE	LLY	Mon, Oct 22, 2007	55.84	56.57	55.73	56.08
3881	NYSE	LLY	Fri, Oct 19, 2007	56.41	57.17	55.87	56.06
3880	NYSE	LLY	Thu, Oct 18, 2007	57.10	57.43	56.28	56.65
3879	NYSE	LLY	Wed, Oct 17, 2007	57.38	57.81	56.60	56.95
3878	NYSE	LLY	Tue, Oct 16, 2007	57.94	57.95	56.99	57.15
3877	NYSE	LLY	Mon, Oct 15, 2007	58.62	58.82	57.83	57.94
3876	NYSE	LLY	Fri, Oct 12, 2007	58.35	58.78	57.98	58.53
3875	NYSE	LLY	Thu, Oct 11, 2007	58.42	58.87	58.19	58.35
3874	NYSE	LLY	Wed, Oct 10, 2007	58.53	58.89	58.20	58.40
3873	NYSE	LLY	Tue, Oct 9, 2007	58.95	59.18	58.50	58.55
3872	NYSE	LLY	Mon, Oct 8, 2007	59.27	59.41	58.91	59.00
3871	NYSE	LLY	Fri, Oct 5, 2007	59.30	59.82	59.15	59.47
3870	NYSE	LLY	Thu, Oct 4, 2007	58.90	59.42	58.90	58.96
3869	NYSE	LLY	Wed, Oct 3, 2007	58.05	59.15	57.84	58.88
3868	NYSE	LLY	Tue, Oct 2, 2007	58.38	58.57	57.96	58.42
3867	NYSE	LLY	Mon, Oct 1, 2007	57.09	58.50	57.04	58.29
3866	NYSE	LLY	Fri, Sep 28, 2007	57.18	57.43	56.74	56.93
3865	NYSE	LLY	Thu, Sep 27, 2007	57.60	57.70	56.84	57.37
3864	NYSE	LLY	Wed, Sep 26, 2007	57.55	58.01	57.32	57.40
3863	NYSE	LLY	Tue, Sep 25, 2007	57.27	58.00	56.96	57.21
3862	NYSE	LLY	Mon, Sep 24, 2007	57.89	58.18	57.26	57.53
3861	NYSE	LLY	Fri, Sep 21, 2007	57.50	57.95	57.08	57.62
3860	NYSE	LLY	Thu, Sep 20, 2007	57.53	57.65	57.08	57.08
3859	NYSE	LLY	Wed, Sep 19, 2007	57.31	58.00	56.78	57.53
3858	NYSE	LLY	Tue, Sep 18, 2007	56.12	57.25	55.89	57.14
3857	NYSE	LLY	Mon, Sep 17, 2007	56.83	56.83	55.48	55.95
3856	NYSE	LLY	Fri, Sep 14, 2007	56.92	57.17	56.56	56.82
3855	NYSE	LLY	Thu, Sep 13, 2007	57.45	57.69	57.01	57.18
3854	NYSE	LLY	Wed, Sep 12, 2007	56.45	57.14	56.28	57.05
3853	NYSE	LLY	Tue, Sep 11, 2007	56.26	56.76	55.94	56.60
3852	NYSE	LLY	Mon, Sep 10, 2007	56.62	56.65	55.80	56.14
3851	NYSE	LLY	Fri, Sep 7, 2007	56.87	57.33	56.01	56.17
3850	NYSE	LLY	Thu, Sep 6, 2007	57.60	57.72	57.12	57.45
3849	NYSE	LLY	Wed, Sep 5, 2007	57.89	57.89	57.11	57.29
3848	NYSE	LLY	Tue, Sep 4, 2007	57.33	58.22	57.09	58.13
3847	NYSE	LLY	Fri, Aug 31, 2007	56.93	57.48	56.83	57.35
3846	NYSE	LLY	Thu, Aug 30, 2007	56.05	56.93	55.93	56.67
3845	NYSE	LLY	Wed, Aug 29, 2007	56.14	56.37	55.64	56.32
3844	NYSE	LLY	Tue, Aug 28, 2007	56.27	56.50	55.83	56.10
3843	NYSE	LLY	Mon, Aug 27, 2007	56.42	56.63	56.31	56.39
3842	NYSE	LLY	Fri, Aug 24, 2007	55.92	56.61	55.50	56.61
3841	NYSE	LLY	Thu, Aug 23, 2007	55.98	56.00	55.55	55.87
3840	NYSE	LLY	Wed, Aug 22, 2007	55.79	55.84	55.02	55.74
3839	NYSE	LLY	Tue, Aug 21, 2007	55.49	55.63	54.80	55.28
3838	NYSE	LLY	Mon, Aug 20, 2007	55.79	56.00	54.91	55.63
3837	NYSE	LLY	Fri, Aug 17, 2007	55.52	56.06	54.87	55.81
3836	NYSE	LLY	Thu, Aug 16, 2007	54.57	55.14	53.68	54.83
3835	NYSE	LLY	Wed, Aug 15, 2007	55.45	56.04	54.90	55.18
3834	NYSE	LLY	Tue, Aug 14, 2007	57.05	57.05	55.21	55.55
3833	NYSE	LLY	Mon, Aug 13, 2007	56.70	57.20	56.30	56.93
3832	NYSE	LLY	Fri, Aug 10, 2007	58.37	58.60	56.81	57.16
3831	NYSE	LLY	Thu, Aug 9, 2007	58.22	59.02	57.55	57.85
3830	NYSE	LLY	Wed, Aug 8, 2007	56.79	58.43	56.60	58.40
3829	NYSE	LLY	Tue, Aug 7, 2007	55.84	57.33	55.82	56.52
3828	NYSE	LLY	Mon, Aug 6, 2007	54.27	56.27	54.13	56.22
3827	NYSE	LLY	Fri, Aug 3, 2007	54.64	55.29	54.09	54.13
3826	NYSE	LLY	Thu, Aug 2, 2007	54.23	54.92	54.07	54.60
3825	NYSE	LLY	Wed, Aug 1, 2007	53.60	54.73	53.53	54.20
3824	NYSE	LLY	Tue, Jul 31, 2007	55.20	55.25	53.97	54.09
3823	NYSE	LLY	Mon, Jul 30, 2007	54.94	55.06	54.25	54.77
3822	NYSE	LLY	Fri, Jul 27, 2007	56.49	56.60	55.01	55.02
3821	NYSE	LLY	Thu, Jul 26, 2007	57.90	58.19	56.44	56.70
3820	NYSE	LLY	Wed, Jul 25, 2007	57.00	58.74	57.00	58.44
3819	NYSE	LLY	Tue, Jul 24, 2007	58.11	58.94	57.15	57.17
3818	NYSE	LLY	Mon, Jul 23, 2007	56.42	57.27	56.30	57.17
3817	NYSE	LLY	Fri, Jul 20, 2007	55.76	56.54	55.76	56.03
3816	NYSE	LLY	Thu, Jul 19, 2007	56.21	56.49	55.81	56.38
3815	NYSE	LLY	Wed, Jul 18, 2007	56.20	56.25	55.76	56.05
3814	NYSE	LLY	Tue, Jul 17, 2007	56.66	56.80	56.20	56.40
3813	NYSE	LLY	Mon, Jul 16, 2007	56.64	57.31	56.64	56.89
3812	NYSE	LLY	Fri, Jul 13, 2007	57.10	57.15	56.53	56.92
3811	NYSE	LLY	Thu, Jul 12, 2007	55.80	56.91	55.64	56.79
3810	NYSE	LLY	Wed, Jul 11, 2007	55.29	55.82	55.15	55.76
3809	NYSE	LLY	Tue, Jul 10, 2007	55.70	56.05	55.42	55.44
3808	NYSE	LLY	Mon, Jul 9, 2007	56.78	56.88	55.99	56.04
3807	NYSE	LLY	Fri, Jul 6, 2007	56.66	56.76	56.20	56.64
3806	NYSE	LLY	Thu, Jul 5, 2007	56.82	56.96	56.41	56.56
3805	NYSE	LLY	Tue, Jul 3, 2007	56.97	57.00	56.55	56.79
3804	NYSE	LLY	Mon, Jul 2, 2007	56.24	56.73	56.10	56.73
3803	NYSE	LLY	Fri, Jun 29, 2007	56.02	56.41	55.52	55.88
3802	NYSE	LLY	Thu, Jun 28, 2007	56.37	56.70	56.10	56.18
3801	NYSE	LLY	Wed, Jun 27, 2007	55.41	56.40	55.40	56.32
3800	NYSE	LLY	Tue, Jun 26, 2007	55.84	56.08	55.38	55.87
3799	NYSE	LLY	Mon, Jun 25, 2007	56.24	56.35	55.30	55.48
3798	NYSE	LLY	Fri, Jun 22, 2007	56.66	56.77	55.58	55.80
3797	NYSE	LLY	Thu, Jun 21, 2007	56.94	56.94	56.10	56.81
3796	NYSE	LLY	Wed, Jun 20, 2007	57.58	57.93	56.69	56.77
3795	NYSE	LLY	Tue, Jun 19, 2007	57.51	57.90	57.40	57.75
3794	NYSE	LLY	Mon, Jun 18, 2007	57.72	58.00	57.22	57.41
3793	NYSE	LLY	Fri, Jun 15, 2007	58.00	58.27	57.51	57.72
3792	NYSE	LLY	Thu, Jun 14, 2007	57.05	57.77	56.80	57.38
3791	NYSE	LLY	Wed, Jun 13, 2007	56.94	57.32	56.38	56.94
3790	NYSE	LLY	Tue, Jun 12, 2007	56.88	57.28	56.59	56.78
3789	NYSE	LLY	Mon, Jun 11, 2007	57.07	57.68	56.79	57.31
3788	NYSE	LLY	Fri, Jun 8, 2007	56.81	57.15	56.40	57.02
3787	NYSE	LLY	Thu, Jun 7, 2007	58.09	58.16	56.71	56.93
3786	NYSE	LLY	Wed, Jun 6, 2007	58.75	59.19	58.15	58.29
3785	NYSE	LLY	Tue, Jun 5, 2007	59.18	59.21	58.73	59.00
3784	NYSE	LLY	Mon, Jun 4, 2007	58.94	59.23	58.74	59.16
3783	NYSE	LLY	Fri, Jun 1, 2007	58.73	58.96	58.42	58.94
3782	NYSE	LLY	Thu, May 31, 2007	59.25	59.39	58.38	58.62
3781	NYSE	LLY	Wed, May 30, 2007	59.01	59.27	58.52	59.24
3780	NYSE	LLY	Tue, May 29, 2007	59.30	59.54	58.80	59.46
3779	NYSE	LLY	Fri, May 25, 2007	58.60	59.50	58.60	59.36
3778	NYSE	LLY	Thu, May 24, 2007	59.90	59.90	59.08	59.19
3777	NYSE	LLY	Wed, May 23, 2007	59.52	59.75	59.29	59.40
3776	NYSE	LLY	Tue, May 22, 2007	59.99	60.00	59.40	59.53
3775	NYSE	LLY	Mon, May 21, 2007	59.40	59.89	59.19	59.62
3774	NYSE	LLY	Fri, May 18, 2007	59.11	59.59	59.00	59.37
3773	NYSE	LLY	Thu, May 17, 2007	58.70	59.17	58.67	59.02
3772	NYSE	LLY	Wed, May 16, 2007	59.26	59.47	58.88	59.11
3771	NYSE	LLY	Tue, May 15, 2007	59.17	59.60	59.08	59.24
3770	NYSE	LLY	Mon, May 14, 2007	58.44	59.35	58.44	59.21
3769	NYSE	LLY	Fri, May 11, 2007	58.71	58.71	57.90	58.43
3768	NYSE	LLY	Thu, May 10, 2007	59.47	59.58	58.64	58.71
3767	NYSE	LLY	Wed, May 9, 2007	59.58	59.78	59.39	59.75
3766	NYSE	LLY	Tue, May 8, 2007	59.64	59.97	59.45	59.83
3765	NYSE	LLY	Mon, May 7, 2007	59.55	59.96	59.54	59.72
3764	NYSE	LLY	Fri, May 4, 2007	59.09	59.74	58.92	59.54
3763	NYSE	LLY	Thu, May 3, 2007	59.45	59.60	58.97	59.14
3762	NYSE	LLY	Wed, May 2, 2007	59.00	59.49	58.77	59.16
3761	NYSE	LLY	Tue, May 1, 2007	59.12	59.39	58.76	59.06
3760	NYSE	LLY	Mon, Apr 30, 2007	59.98	59.98	58.93	59.13
3759	NYSE	LLY	Fri, Apr 27, 2007	59.01	59.70	58.99	59.61
3758	NYSE	LLY	Thu, Apr 26, 2007	58.88	59.88	58.88	59.73
3757	NYSE	LLY	Wed, Apr 25, 2007	59.60	59.63	59.11	59.51
3756	NYSE	LLY	Tue, Apr 24, 2007	59.02	59.50	58.90	59.28
3755	NYSE	LLY	Mon, Apr 23, 2007	60.21	60.28	59.27	59.63
3754	NYSE	LLY	Fri, Apr 20, 2007	60.34	61.00	60.05	60.56
3753	NYSE	LLY	Thu, Apr 19, 2007	59.10	60.28	58.65	60.02
3752	NYSE	LLY	Wed, Apr 18, 2007	58.56	59.36	58.45	59.14
3751	NYSE	LLY	Tue, Apr 17, 2007	58.40	59.09	58.34	58.87
3750	NYSE	LLY	Mon, Apr 16, 2007	57.70	58.48	57.01	58.40
3749	NYSE	LLY	Fri, Apr 13, 2007	56.24	57.00	56.20	56.88
3748	NYSE	LLY	Thu, Apr 12, 2007	55.60	56.09	55.50	55.94
3747	NYSE	LLY	Wed, Apr 11, 2007	55.72	55.74	55.29	55.59
3746	NYSE	LLY	Tue, Apr 10, 2007	55.42	55.73	55.34	55.68
3745	NYSE	LLY	Mon, Apr 9, 2007	55.43	55.73	55.27	55.58
3744	NYSE	LLY	Thu, Apr 5, 2007	55.15	55.62	55.06	55.48
3743	NYSE	LLY	Wed, Apr 4, 2007	54.65	55.24	54.50	55.16
3742	NYSE	LLY	Tue, Apr 3, 2007	54.15	54.92	54.11	54.75
3741	NYSE	LLY	Mon, Apr 2, 2007	53.96	54.49	53.90	54.39
3740	NYSE	LLY	Fri, Mar 30, 2007	53.50	54.08	53.20	53.71
3739	NYSE	LLY	Thu, Mar 29, 2007	53.20	53.54	52.73	53.41
3738	NYSE	LLY	Wed, Mar 28, 2007	53.28	53.35	52.62	53.01
3737	NYSE	LLY	Tue, Mar 27, 2007	53.40	53.60	53.06	53.27
3736	NYSE	LLY	Mon, Mar 26, 2007	53.49	53.96	53.20	53.71
3735	NYSE	LLY	Fri, Mar 23, 2007	53.99	54.22	53.39	53.81
3734	NYSE	LLY	Thu, Mar 22, 2007	53.00	54.28	53.00	54.17
3733	NYSE	LLY	Wed, Mar 21, 2007	52.65	53.91	52.65	53.82
3732	NYSE	LLY	Tue, Mar 20, 2007	52.60	52.88	52.38	52.77
3731	NYSE	LLY	Mon, Mar 19, 2007	52.23	52.72	52.12	52.68
3730	NYSE	LLY	Fri, Mar 16, 2007	52.15	52.42	51.79	52.18
3729	NYSE	LLY	Thu, Mar 15, 2007	51.75	52.09	51.53	52.05
3728	NYSE	LLY	Wed, Mar 14, 2007	52.26	52.30	51.35	51.90
3727	NYSE	LLY	Tue, Mar 13, 2007	52.37	52.88	52.00	52.07
3726	NYSE	LLY	Mon, Mar 12, 2007	52.39	53.04	52.25	52.80
3725	NYSE	LLY	Fri, Mar 9, 2007	52.55	52.92	52.38	52.59
3724	NYSE	LLY	Thu, Mar 8, 2007	52.11	52.39	52.00	52.36
3723	NYSE	LLY	Wed, Mar 7, 2007	52.07	52.44	51.65	51.86
3722	NYSE	LLY	Tue, Mar 6, 2007	51.75	52.28	51.56	52.23
3721	NYSE	LLY	Mon, Mar 5, 2007	51.48	52.10	51.21	51.63
3720	NYSE	LLY	Fri, Mar 2, 2007	52.14	52.19	51.71	51.77
3719	NYSE	LLY	Thu, Mar 1, 2007	52.01	52.52	51.90	52.25
3718	NYSE	LLY	Wed, Feb 28, 2007	53.52	53.52	52.30	52.59
3717	NYSE	LLY	Tue, Feb 27, 2007	53.71	54.52	52.58	53.00
3716	NYSE	LLY	Mon, Feb 26, 2007	54.46	54.66	54.25	54.40
3715	NYSE	LLY	Fri, Feb 23, 2007	54.00	54.36	53.75	54.21
3714	NYSE	LLY	Thu, Feb 22, 2007	54.60	54.60	54.01	54.14
3713	NYSE	LLY	Wed, Feb 21, 2007	54.65	54.80	54.37	54.52
3712	NYSE	LLY	Tue, Feb 20, 2007	55.03	55.20	54.76	54.97
3711	NYSE	LLY	Fri, Feb 16, 2007	54.76	55.04	54.57	54.99
3710	NYSE	LLY	Thu, Feb 15, 2007	54.85	55.11	54.75	54.96
3709	NYSE	LLY	Wed, Feb 14, 2007	54.37	54.89	54.23	54.86
3708	NYSE	LLY	Tue, Feb 13, 2007	54.39	54.50	54.05	54.28
3707	NYSE	LLY	Mon, Feb 12, 2007	54.75	54.75	54.23	54.41
3706	NYSE	LLY	Fri, Feb 9, 2007	54.20	54.70	54.11	54.23
3705	NYSE	LLY	Thu, Feb 8, 2007	54.05	54.72	54.05	54.21
3704	NYSE	LLY	Wed, Feb 7, 2007	54.70	54.78	54.34	54.42
3703	NYSE	LLY	Tue, Feb 6, 2007	54.60	54.82	54.39	54.64
3702	NYSE	LLY	Mon, Feb 5, 2007	54.43	54.72	54.03	54.67
3701	NYSE	LLY	Fri, Feb 2, 2007	54.68	54.78	54.37	54.60
3700	NYSE	LLY	Thu, Feb 1, 2007	54.65	55.04	54.50	54.77
3699	NYSE	LLY	Wed, Jan 31, 2007	52.70	54.37	52.55	54.12
3698	NYSE	LLY	Tue, Jan 30, 2007	52.87	53.00	52.60	52.73
3697	NYSE	LLY	Mon, Jan 29, 2007	52.90	53.00	52.55	52.85
3696	NYSE	LLY	Fri, Jan 26, 2007	53.05	53.45	52.60	52.79
3695	NYSE	LLY	Thu, Jan 25, 2007	53.20	53.30	52.85	53.13
3694	NYSE	LLY	Wed, Jan 24, 2007	52.74	53.40	52.68	53.33
3693	NYSE	LLY	Tue, Jan 23, 2007	52.85	52.95	52.47	52.65
3692	NYSE	LLY	Mon, Jan 22, 2007	52.57	53.12	52.52	52.73
3691	NYSE	LLY	Fri, Jan 19, 2007	53.30	53.45	52.83	52.96
3690	NYSE	LLY	Thu, Jan 18, 2007	52.60	53.21	52.60	53.04
3689	NYSE	LLY	Wed, Jan 17, 2007	52.88	53.17	52.54	52.85
3688	NYSE	LLY	Tue, Jan 16, 2007	52.80	52.90	52.51	52.88
3687	NYSE	LLY	Fri, Jan 12, 2007	52.40	52.92	52.27	52.60
3686	NYSE	LLY	Thu, Jan 11, 2007	51.76	52.33	51.66	52.23
3685	NYSE	LLY	Wed, Jan 10, 2007	51.59	51.83	51.57	51.66
3684	NYSE	LLY	Tue, Jan 9, 2007	52.04	52.10	51.75	51.83
3683	NYSE	LLY	Mon, Jan 8, 2007	52.21	52.21	51.75	51.80
3682	NYSE	LLY	Fri, Jan 5, 2007	52.52	52.58	51.87	52.04
3681	NYSE	LLY	Thu, Jan 4, 2007	51.99	52.51	51.90	52.36
3680	NYSE	LLY	Wed, Jan 3, 2007	52.45	52.88	51.92	52.25
3679	NYSE	LLY	Fri, Dec 29, 2006	51.73	52.22	51.71	52.10
3678	NYSE	LLY	Thu, Dec 28, 2006	51.78	52.08	51.71	52.01
3677	NYSE	LLY	Wed, Dec 27, 2006	51.99	52.30	51.40	52.00
3676	NYSE	LLY	Tue, Dec 26, 2006	51.40	52.80	51.25	51.78
3675	NYSE	LLY	Fri, Dec 22, 2006	51.89	51.90	51.13	51.35
3674	NYSE	LLY	Thu, Dec 21, 2006	52.12	52.40	51.69	51.79
3673	NYSE	LLY	Wed, Dec 20, 2006	52.62	52.86	52.28	52.40
3672	NYSE	LLY	Tue, Dec 19, 2006	52.88	53.00	52.34	52.62
3671	NYSE	LLY	Mon, Dec 18, 2006	53.58	54.10	52.93	53.23
3670	NYSE	LLY	Fri, Dec 15, 2006	53.99	54.57	53.76	54.52
3669	NYSE	LLY	Thu, Dec 14, 2006	53.59	54.18	53.59	53.97
3668	NYSE	LLY	Wed, Dec 13, 2006	54.19	54.20	53.48	53.69
3667	NYSE	LLY	Tue, Dec 12, 2006	54.08	54.13	53.55	53.90
3666	NYSE	LLY	Mon, Dec 11, 2006	53.90	54.16	53.75	53.98
3665	NYSE	LLY	Fri, Dec 8, 2006	53.80	54.12	53.60	54.00
3664	NYSE	LLY	Thu, Dec 7, 2006	54.10	54.60	53.83	53.99
3663	NYSE	LLY	Wed, Dec 6, 2006	54.43	54.92	54.10	54.86
3662	NYSE	LLY	Tue, Dec 5, 2006	54.23	54.79	53.69	54.70
3661	NYSE	LLY	Mon, Dec 4, 2006	53.59	54.06	53.30	54.03
3660	NYSE	LLY	Fri, Dec 1, 2006	53.45	53.72	53.24	53.40
3659	NYSE	LLY	Thu, Nov 30, 2006	53.94	54.21	53.45	53.59
3658	NYSE	LLY	Wed, Nov 29, 2006	53.94	54.34	53.75	54.04
3657	NYSE	LLY	Tue, Nov 28, 2006	53.38	54.27	53.38	53.72
3656	NYSE	LLY	Mon, Nov 27, 2006	53.81	54.06	53.39	53.58
3655	NYSE	LLY	Fri, Nov 24, 2006	53.90	54.29	53.78	53.90
3654	NYSE	LLY	Wed, Nov 22, 2006	53.85	54.25	53.80	54.03
3653	NYSE	LLY	Tue, Nov 21, 2006	54.16	54.38	53.65	54.05
3652	NYSE	LLY	Mon, Nov 20, 2006	54.25	54.59	53.93	54.38
3651	NYSE	LLY	Fri, Nov 17, 2006	54.56	55.00	54.30	54.55
3650	NYSE	LLY	Thu, Nov 16, 2006	53.70	54.80	53.70	54.56
3649	NYSE	LLY	Wed, Nov 15, 2006	54.00	54.58	53.81	54.37
3648	NYSE	LLY	Tue, Nov 14, 2006	54.23	54.23	53.36	53.85
3647	NYSE	LLY	Mon, Nov 13, 2006	53.87	54.44	53.61	54.06
3646	NYSE	LLY	Fri, Nov 10, 2006	54.87	55.09	53.94	54.14
3645	NYSE	LLY	Thu, Nov 9, 2006	56.31	56.35	54.59	54.87
3644	NYSE	LLY	Wed, Nov 8, 2006	56.45	56.71	55.72	56.48
3643	NYSE	LLY	Tue, Nov 7, 2006	56.75	57.48	56.52	56.98
3642	NYSE	LLY	Mon, Nov 6, 2006	56.08	56.71	55.89	56.67
3641	NYSE	LLY	Fri, Nov 3, 2006	56.20	56.44	55.95	56.08
3640	NYSE	LLY	Thu, Nov 2, 2006	56.00	56.64	55.95	56.37
3639	NYSE	LLY	Wed, Nov 1, 2006	56.25	56.34	55.64	55.99
3638	NYSE	LLY	Tue, Oct 31, 2006	56.59	56.66	55.94	56.01
3637	NYSE	LLY	Mon, Oct 30, 2006	56.91	57.12	56.30	56.32
3636	NYSE	LLY	Fri, Oct 27, 2006	56.90	57.35	56.59	57.03
3635	NYSE	LLY	Thu, Oct 26, 2006	57.22	57.75	56.81	57.29
3634	NYSE	LLY	Wed, Oct 25, 2006	57.74	57.90	57.27	57.49
3633	NYSE	LLY	Tue, Oct 24, 2006	57.55	57.83	57.38	57.78
3632	NYSE	LLY	Mon, Oct 23, 2006	56.87	58.05	56.75	57.91
3631	NYSE	LLY	Fri, Oct 20, 2006	57.46	57.52	56.52	57.24
3630	NYSE	LLY	Thu, Oct 19, 2006	58.22	58.22	56.82	57.49
3629	NYSE	LLY	Wed, Oct 18, 2006	57.74	58.48	57.68	58.25
3628	NYSE	LLY	Tue, Oct 17, 2006	57.46	58.00	57.02	57.55
3627	NYSE	LLY	Mon, Oct 16, 2006	57.37	57.83	57.25	57.66
3626	NYSE	LLY	Fri, Oct 13, 2006	57.23	57.45	57.02	57.37
3625	NYSE	LLY	Thu, Oct 12, 2006	57.06	57.75	57.00	57.55
3624	NYSE	LLY	Wed, Oct 11, 2006	57.08	57.24	56.73	57.06
3623	NYSE	LLY	Tue, Oct 10, 2006	57.39	57.56	56.82	57.25
3622	NYSE	LLY	Mon, Oct 9, 2006	57.39	57.73	57.28	57.51
3621	NYSE	LLY	Fri, Oct 6, 2006	57.46	57.68	57.08	57.56
3620	NYSE	LLY	Thu, Oct 5, 2006	57.60	57.90	57.19	57.76
3619	NYSE	LLY	Wed, Oct 4, 2006	56.50	57.94	56.50	57.60
3618	NYSE	LLY	Tue, Oct 3, 2006	56.80	57.24	56.56	56.69
3617	NYSE	LLY	Mon, Oct 2, 2006	56.81	57.14	56.51	56.79
3616	NYSE	LLY	Fri, Sep 29, 2006	56.00	57.25	55.78	57.00
3615	NYSE	LLY	Thu, Sep 28, 2006	57.31	57.35	56.73	57.32
3614	NYSE	LLY	Wed, Sep 27, 2006	56.62	57.20	56.59	57.01
3613	NYSE	LLY	Tue, Sep 26, 2006	56.70	57.06	56.20	56.85
3612	NYSE	LLY	Mon, Sep 25, 2006	56.10	56.83	55.73	56.58
3611	NYSE	LLY	Fri, Sep 22, 2006	55.70	55.99	55.40	55.93
3610	NYSE	LLY	Thu, Sep 21, 2006	56.20	56.61	55.81	55.97
3609	NYSE	LLY	Wed, Sep 20, 2006	55.40	56.05	55.08	55.75
3608	NYSE	LLY	Tue, Sep 19, 2006	55.30	55.30	54.70	55.02
3607	NYSE	LLY	Mon, Sep 18, 2006	54.78	55.36	54.78	55.15
3606	NYSE	LLY	Fri, Sep 15, 2006	55.24	55.49	54.47	54.80
3605	NYSE	LLY	Thu, Sep 14, 2006	54.80	55.18	54.80	54.99
3604	NYSE	LLY	Wed, Sep 13, 2006	55.39	55.63	54.90	55.21
3603	NYSE	LLY	Tue, Sep 12, 2006	54.85	55.56	54.71	55.15
3602	NYSE	LLY	Mon, Sep 11, 2006	54.90	55.22	53.97	54.26
3601	NYSE	LLY	Fri, Sep 8, 2006	50.20	55.52	50.20	55.26
3600	NYSE	LLY	Thu, Sep 7, 2006	55.38	55.38	54.72	54.87
3599	NYSE	LLY	Wed, Sep 6, 2006	55.50	55.53	54.96	55.38
3598	NYSE	LLY	Tue, Sep 5, 2006	56.22	56.24	55.43	55.72
3597	NYSE	LLY	Fri, Sep 1, 2006	56.00	56.19	55.58	56.00
3596	NYSE	LLY	Thu, Aug 31, 2006	56.15	56.19	55.93	55.93
3595	NYSE	LLY	Wed, Aug 30, 2006	56.11	56.31	55.79	56.06
3594	NYSE	LLY	Tue, Aug 29, 2006	55.97	56.40	55.90	56.11
3593	NYSE	LLY	Mon, Aug 28, 2006	54.99	56.25	54.99	55.84
3592	NYSE	LLY	Fri, Aug 25, 2006	54.92	55.10	54.65	55.06
3591	NYSE	LLY	Thu, Aug 24, 2006	55.05	55.52	54.95	55.24
3590	NYSE	LLY	Wed, Aug 23, 2006	55.18	55.46	54.77	55.05
3589	NYSE	LLY	Tue, Aug 22, 2006	54.75	54.98	54.40	54.98
3588	NYSE	LLY	Mon, Aug 21, 2006	55.00	55.29	54.66	54.88
3587	NYSE	LLY	Fri, Aug 18, 2006	55.10	55.16	53.93	55.03
3586	NYSE	LLY	Thu, Aug 17, 2006	55.36	56.09	55.24	55.95
3585	NYSE	LLY	Wed, Aug 16, 2006	55.73	55.87	55.44	55.56
3584	NYSE	LLY	Tue, Aug 15, 2006	55.12	55.48	54.81	55.29
3583	NYSE	LLY	Mon, Aug 14, 2006	54.56	54.89	54.31	54.42
3582	NYSE	LLY	Fri, Aug 11, 2006	54.82	54.87	53.83	54.36
3581	NYSE	LLY	Thu, Aug 10, 2006	55.08	55.51	54.75	55.29
3580	NYSE	LLY	Wed, Aug 9, 2006	55.44	56.06	54.89	55.00
3579	NYSE	LLY	Tue, Aug 8, 2006	55.80	55.82	55.02	55.15
3578	NYSE	LLY	Mon, Aug 7, 2006	56.39	56.39	55.15	55.58
3577	NYSE	LLY	Fri, Aug 4, 2006	56.70	57.49	55.94	56.27
3576	NYSE	LLY	Thu, Aug 3, 2006	56.90	57.44	56.57	56.64
3575	NYSE	LLY	Wed, Aug 2, 2006	56.63	57.47	56.07	56.93
3574	NYSE	LLY	Tue, Aug 1, 2006	56.40	56.68	55.91	56.29
3573	NYSE	LLY	Mon, Jul 31, 2006	56.55	56.84	56.38	56.77
3572	NYSE	LLY	Fri, Jul 28, 2006	55.99	57.18	55.90	56.91
3571	NYSE	LLY	Thu, Jul 27, 2006	55.77	55.92	55.25	55.66
3570	NYSE	LLY	Wed, Jul 26, 2006	55.25	55.73	55.00	55.52
3569	NYSE	LLY	Tue, Jul 25, 2006	56.52	56.52	55.52	55.55
3568	NYSE	LLY	Mon, Jul 24, 2006	54.69	56.44	54.51	56.01
3567	NYSE	LLY	Fri, Jul 21, 2006	56.29	56.29	54.27	54.65
3566	NYSE	LLY	Thu, Jul 20, 2006	56.30	56.87	56.20	56.26
3565	NYSE	LLY	Wed, Jul 19, 2006	55.06	56.54	55.00	56.08
3564	NYSE	LLY	Tue, Jul 18, 2006	54.63	55.20	54.33	55.00
3563	NYSE	LLY	Mon, Jul 17, 2006	54.61	55.16	54.00	54.80
3562	NYSE	LLY	Fri, Jul 14, 2006	54.62	55.26	54.31	54.56
3561	NYSE	LLY	Thu, Jul 13, 2006	55.87	55.87	54.57	54.88
3560	NYSE	LLY	Wed, Jul 12, 2006	56.14	56.30	55.50	55.62
3559	NYSE	LLY	Tue, Jul 11, 2006	55.89	56.21	55.36	55.93
3558	NYSE	LLY	Mon, Jul 10, 2006	56.36	56.55	55.97	56.27
3557	NYSE	LLY	Fri, Jul 7, 2006	56.74	56.97	56.02	56.24
3556	NYSE	LLY	Thu, Jul 6, 2006	56.10	56.83	56.10	56.67
3555	NYSE	LLY	Wed, Jul 5, 2006	56.21	56.67	56.00	56.22
3554	NYSE	LLY	Mon, Jul 3, 2006	55.42	55.90	55.27	55.68
3553	NYSE	LLY	Fri, Jun 30, 2006	54.54	55.66	54.40	55.27
3552	NYSE	LLY	Thu, Jun 29, 2006	53.60	54.71	53.50	54.53
3551	NYSE	LLY	Wed, Jun 28, 2006	53.50	53.78	53.25	53.44
3550	NYSE	LLY	Tue, Jun 27, 2006	54.24	54.24	53.22	53.47
3549	NYSE	LLY	Mon, Jun 26, 2006	54.09	54.39	53.83	54.39
3548	NYSE	LLY	Fri, Jun 23, 2006	54.35	54.44	53.80	54.30
3547	NYSE	LLY	Thu, Jun 22, 2006	54.71	54.86	54.34	54.59
3546	NYSE	LLY	Wed, Jun 21, 2006	54.70	54.99	54.52	54.73
3545	NYSE	LLY	Tue, Jun 20, 2006	54.45	55.08	54.40	54.89
3544	NYSE	LLY	Mon, Jun 19, 2006	54.48	54.57	54.25	54.49
3543	NYSE	LLY	Fri, Jun 16, 2006	53.92	54.42	53.90	54.25
3542	NYSE	LLY	Thu, Jun 15, 2006	53.53	54.14	53.33	54.05
3541	NYSE	LLY	Wed, Jun 14, 2006	52.25	53.41	52.00	53.17
3540	NYSE	LLY	Tue, Jun 13, 2006	51.80	52.24	51.54	51.61
3539	NYSE	LLY	Mon, Jun 12, 2006	52.28	52.36	51.56	51.61
3538	NYSE	LLY	Fri, Jun 9, 2006	51.75	52.09	51.45	51.74
3537	NYSE	LLY	Thu, Jun 8, 2006	51.40	51.81	50.89	51.76
3536	NYSE	LLY	Wed, Jun 7, 2006	51.16	51.93	51.05	51.71
3535	NYSE	LLY	Tue, Jun 6, 2006	51.60	51.66	50.83	51.15
3534	NYSE	LLY	Mon, Jun 5, 2006	51.69	51.98	51.25	51.35
3533	NYSE	LLY	Fri, Jun 2, 2006	51.95	52.44	51.77	52.03
3532	NYSE	LLY	Thu, Jun 1, 2006	51.62	52.06	51.18	51.99
3531	NYSE	LLY	Wed, May 31, 2006	51.54	51.72	51.02	51.64
3530	NYSE	LLY	Tue, May 30, 2006	52.20	52.50	51.29	51.44
3529	NYSE	LLY	Fri, May 26, 2006	51.98	52.50	51.91	52.27
3528	NYSE	LLY	Thu, May 25, 2006	50.88	51.72	50.74	51.62
3527	NYSE	LLY	Wed, May 24, 2006	50.43	50.95	50.30	50.74
3526	NYSE	LLY	Tue, May 23, 2006	50.51	50.69	50.19	50.41
3525	NYSE	LLY	Mon, May 22, 2006	50.60	51.30	50.60	50.66
3524	NYSE	LLY	Fri, May 19, 2006	51.05	51.05	50.52	51.01
3523	NYSE	LLY	Thu, May 18, 2006	50.92	51.42	50.66	50.76
3522	NYSE	LLY	Wed, May 17, 2006	51.45	52.00	50.65	51.00
3521	NYSE	LLY	Tue, May 16, 2006	51.92	52.20	51.00	51.80
3520	NYSE	LLY	Mon, May 15, 2006	50.50	51.81	50.45	51.77
3519	NYSE	LLY	Fri, May 12, 2006	51.10	51.47	50.26	50.44
3518	NYSE	LLY	Thu, May 11, 2006	51.46	51.99	51.05	51.12
3517	NYSE	LLY	Wed, May 10, 2006	52.39	52.52	51.77	52.06
3516	NYSE	LLY	Tue, May 9, 2006	52.75	52.84	51.96	52.19
3515	NYSE	LLY	Mon, May 8, 2006	52.65	53.32	52.51	52.91
3514	NYSE	LLY	Fri, May 5, 2006	52.42	53.05	52.04	52.94
3513	NYSE	LLY	Thu, May 4, 2006	52.28	52.30	51.03	52.02
3512	NYSE	LLY	Wed, May 3, 2006	51.96	52.23	51.85	51.96
3511	NYSE	LLY	Tue, May 2, 2006	52.20	52.35	51.88	51.93
3510	NYSE	LLY	Mon, May 1, 2006	52.51	52.95	52.13	52.30
3509	NYSE	LLY	Fri, Apr 28, 2006	52.65	53.20	52.39	52.92
3508	NYSE	LLY	Thu, Apr 27, 2006	50.92	53.03	50.92	52.75
3507	NYSE	LLY	Wed, Apr 26, 2006	52.48	52.66	52.05	52.24
3506	NYSE	LLY	Tue, Apr 25, 2006	52.82	52.82	51.97	52.21
3505	NYSE	LLY	Mon, Apr 24, 2006	52.83	53.23	52.06	52.56
3504	NYSE	LLY	Fri, Apr 21, 2006	53.70	53.70	52.64	52.93
3503	NYSE	LLY	Thu, Apr 20, 2006	54.65	54.75	53.00	53.62
3502	NYSE	LLY	Wed, Apr 19, 2006	54.79	54.79	54.30	54.65
3501	NYSE	LLY	Tue, Apr 18, 2006	54.75	54.80	53.95	54.50
3500	NYSE	LLY	Mon, Apr 17, 2006	53.32	53.32	52.43	53.01
3499	NYSE	LLY	Thu, Apr 13, 2006	53.25	53.35	52.88	53.27
3498	NYSE	LLY	Wed, Apr 12, 2006	52.78	53.61	52.50	53.42
3497	NYSE	LLY	Tue, Apr 11, 2006	53.49	53.50	52.65	53.10
3496	NYSE	LLY	Mon, Apr 10, 2006	53.60	53.73	53.06	53.37
3495	NYSE	LLY	Fri, Apr 7, 2006	54.25	54.41	53.36	53.54
3494	NYSE	LLY	Thu, Apr 6, 2006	55.00	55.20	54.27	54.48
3493	NYSE	LLY	Wed, Apr 5, 2006	55.41	55.63	54.66	54.87
3492	NYSE	LLY	Tue, Apr 4, 2006	55.20	55.42	54.64	55.16
3491	NYSE	LLY	Mon, Apr 3, 2006	55.65	55.90	55.06	55.24
3490	NYSE	LLY	Fri, Mar 31, 2006	55.90	56.27	55.20	55.30
3489	NYSE	LLY	Thu, Mar 30, 2006	55.90	56.70	55.64	56.05
3488	NYSE	LLY	Wed, Mar 29, 2006	56.08	56.32	55.25	56.32
3487	NYSE	LLY	Tue, Mar 28, 2006	57.19	57.70	56.00	56.38
3486	NYSE	LLY	Mon, Mar 27, 2006	58.86	58.97	58.21	58.67
3485	NYSE	LLY	Fri, Mar 24, 2006	58.45	59.24	58.32	58.86
3484	NYSE	LLY	Thu, Mar 23, 2006	58.28	58.37	57.60	58.04
3483	NYSE	LLY	Wed, Mar 22, 2006	57.75	58.68	57.59	58.49
3482	NYSE	LLY	Tue, Mar 21, 2006	57.70	57.85	57.26	57.31
3481	NYSE	LLY	Mon, Mar 20, 2006	57.79	57.97	57.36	57.42
3480	NYSE	LLY	Fri, Mar 17, 2006	57.52	57.55	56.94	57.09
3479	NYSE	LLY	Thu, Mar 16, 2006	57.22	57.38	56.78	57.23
3478	NYSE	LLY	Wed, Mar 15, 2006	57.30	57.40	56.45	56.97
3477	NYSE	LLY	Tue, Mar 14, 2006	57.07	57.72	56.85	57.55
3476	NYSE	LLY	Mon, Mar 13, 2006	57.53	57.65	57.08	57.24
3475	NYSE	LLY	Fri, Mar 10, 2006	57.46	57.60	56.90	57.25
3474	NYSE	LLY	Thu, Mar 9, 2006	57.90	57.90	56.86	57.08
3473	NYSE	LLY	Wed, Mar 8, 2006	56.50	57.51	56.47	57.36
3472	NYSE	LLY	Tue, Mar 7, 2006	56.49	56.99	56.40	56.61
3471	NYSE	LLY	Mon, Mar 6, 2006	56.00	56.80	55.78	56.49
3470	NYSE	LLY	Fri, Mar 3, 2006	55.50	56.37	55.40	55.71
3469	NYSE	LLY	Thu, Mar 2, 2006	55.89	56.03	55.58	55.75
3468	NYSE	LLY	Wed, Mar 1, 2006	55.37	55.94	54.85	55.89
3467	NYSE	LLY	Tue, Feb 28, 2006	56.87	56.90	55.45	55.62
3466	NYSE	LLY	Mon, Feb 27, 2006	55.91	57.07	55.91	56.73
3465	NYSE	LLY	Fri, Feb 24, 2006	56.15	56.30	55.81	56.02
3464	NYSE	LLY	Thu, Feb 23, 2006	55.89	55.97	55.45	55.93
3463	NYSE	LLY	Wed, Feb 22, 2006	55.80	56.29	55.63	56.10
3462	NYSE	LLY	Tue, Feb 21, 2006	55.68	56.10	55.45	55.50
3461	NYSE	LLY	Fri, Feb 17, 2006	56.48	56.50	55.50	55.84
3460	NYSE	LLY	Thu, Feb 16, 2006	56.03	56.44	55.43	56.36
3459	NYSE	LLY	Wed, Feb 15, 2006	55.63	56.35	55.25	56.02
3458	NYSE	LLY	Tue, Feb 14, 2006	55.53	55.80	54.82	55.48
3457	NYSE	LLY	Mon, Feb 13, 2006	55.78	55.82	54.90	55.35
3456	NYSE	LLY	Fri, Feb 10, 2006	56.44	56.60	55.75	56.18
3455	NYSE	LLY	Thu, Feb 9, 2006	55.70	56.83	55.55	56.30
3454	NYSE	LLY	Wed, Feb 8, 2006	54.84	55.88	54.84	55.70
3453	NYSE	LLY	Tue, Feb 7, 2006	55.25	55.57	54.60	54.98
3452	NYSE	LLY	Mon, Feb 6, 2006	55.75	55.85	55.09	55.42
3451	NYSE	LLY	Fri, Feb 3, 2006	55.94	56.36	55.70	55.86
3450	NYSE	LLY	Thu, Feb 2, 2006	56.80	57.13	56.12	56.30
3449	NYSE	LLY	Wed, Feb 1, 2006	56.34	57.00	56.02	56.89
3448	NYSE	LLY	Tue, Jan 31, 2006	57.15	57.17	56.00	56.62
3447	NYSE	LLY	Mon, Jan 30, 2006	57.66	57.83	57.21	57.37
3446	NYSE	LLY	Fri, Jan 27, 2006	56.79	57.70	56.73	57.55
3445	NYSE	LLY	Thu, Jan 26, 2006	57.50	57.65	56.90	56.93
3444	NYSE	LLY	Wed, Jan 25, 2006	57.35	57.79	57.15	57.17
3443	NYSE	LLY	Tue, Jan 24, 2006	57.52	57.90	56.73	57.11
3442	NYSE	LLY	Mon, Jan 23, 2006	57.08	57.55	57.00	57.21
3441	NYSE	LLY	Fri, Jan 20, 2006	57.15	57.36	56.71	56.90
3440	NYSE	LLY	Thu, Jan 19, 2006	57.40	57.81	56.82	57.18
3439	NYSE	LLY	Wed, Jan 18, 2006	57.22	57.22	56.60	56.96
3438	NYSE	LLY	Tue, Jan 17, 2006	57.55	57.95	57.11	57.27
3437	NYSE	LLY	Fri, Jan 13, 2006	58.10	58.50	57.80	57.95
3436	NYSE	LLY	Thu, Jan 12, 2006	58.28	58.69	57.57	57.95
3435	NYSE	LLY	Wed, Jan 11, 2006	58.35	58.35	57.61	58.18
3434	NYSE	LLY	Tue, Jan 10, 2006	58.45	59.00	57.58	58.18
3433	NYSE	LLY	Mon, Jan 9, 2006	57.88	58.86	57.74	58.58
3432	NYSE	LLY	Fri, Jan 6, 2006	57.70	58.12	57.09	57.82
3431	NYSE	LLY	Thu, Jan 5, 2006	57.35	57.44	56.89	57.39
3430	NYSE	LLY	Wed, Jan 4, 2006	57.48	57.75	56.88	57.08
3429	NYSE	LLY	Tue, Jan 3, 2006	57.19	57.59	56.15	57.36
3428	NYSE	LLY	Fri, Dec 30, 2005	56.96	57.00	56.51	56.59
3427	NYSE	LLY	Thu, Dec 29, 2005	57.73	57.99	57.24	57.46
3426	NYSE	LLY	Wed, Dec 28, 2005	57.80	57.97	57.39	57.75
3425	NYSE	LLY	Tue, Dec 27, 2005	57.70	58.04	57.58	57.81
3424	NYSE	LLY	Fri, Dec 23, 2005	56.90	57.85	56.79	57.70
3423	NYSE	LLY	Thu, Dec 22, 2005	56.95	57.33	56.88	57.12
3422	NYSE	LLY	Wed, Dec 21, 2005	57.50	57.74	57.00	57.00
3421	NYSE	LLY	Tue, Dec 20, 2005	57.65	57.75	56.94	57.02
3420	NYSE	LLY	Mon, Dec 19, 2005	57.65	58.25	57.30	57.59
3419	NYSE	LLY	Fri, Dec 16, 2005	56.65	56.90	56.60	56.66
3418	NYSE	LLY	Thu, Dec 15, 2005	56.15	56.46	56.00	56.28
3417	NYSE	LLY	Wed, Dec 14, 2005	55.55	56.29	55.50	55.96
3416	NYSE	LLY	Tue, Dec 13, 2005	54.80	55.81	54.73	55.70
3415	NYSE	LLY	Mon, Dec 12, 2005	53.90	54.64	53.72	54.47
3414	NYSE	LLY	Fri, Dec 9, 2005	54.40	55.00	53.31	53.41
3413	NYSE	LLY	Thu, Dec 8, 2005	52.95	52.95	51.75	52.21
3412	NYSE	LLY	Wed, Dec 7, 2005	52.00	53.20	51.90	52.95
3411	NYSE	LLY	Tue, Dec 6, 2005	51.52	52.25	51.44	52.19
3410	NYSE	LLY	Mon, Dec 5, 2005	51.43	51.74	50.95	51.47
3409	NYSE	LLY	Fri, Dec 2, 2005	51.50	51.83	51.20	51.57
3408	NYSE	LLY	Thu, Dec 1, 2005	50.80	51.94	50.75	51.50
3407	NYSE	LLY	Wed, Nov 30, 2005	50.25	50.74	50.19	50.50
3406	NYSE	LLY	Tue, Nov 29, 2005	50.40	50.67	50.01	50.05
3405	NYSE	LLY	Mon, Nov 28, 2005	50.65	50.68	50.08	50.20
3404	NYSE	LLY	Fri, Nov 25, 2005	50.94	51.00	50.50	50.54
3403	NYSE	LLY	Wed, Nov 23, 2005	50.44	51.15	50.37	50.85
3402	NYSE	LLY	Tue, Nov 22, 2005	50.40	50.73	50.15	50.62
3401	NYSE	LLY	Mon, Nov 21, 2005	50.25	50.87	50.14	50.74
3400	NYSE	LLY	Fri, Nov 18, 2005	50.74	50.75	49.65	50.34
3399	NYSE	LLY	Thu, Nov 17, 2005	49.82	50.08	49.47	49.76
3398	NYSE	LLY	Wed, Nov 16, 2005	50.36	50.40	49.73	49.80
3397	NYSE	LLY	Tue, Nov 15, 2005	50.20	50.55	50.14	50.44
3396	NYSE	LLY	Mon, Nov 14, 2005	52.00	52.00	50.14	50.21
3395	NYSE	LLY	Fri, Nov 11, 2005	51.40	51.63	50.60	50.98
3394	NYSE	LLY	Thu, Nov 10, 2005	51.75	51.90	51.12	51.40
3393	NYSE	LLY	Wed, Nov 9, 2005	51.81	52.20	51.50	52.03
3392	NYSE	LLY	Tue, Nov 8, 2005	51.12	51.95	50.99	51.68
3391	NYSE	LLY	Mon, Nov 7, 2005	50.99	51.32	50.76	51.10
3390	NYSE	LLY	Fri, Nov 4, 2005	50.37	50.94	50.21	50.83
3389	NYSE	LLY	Thu, Nov 3, 2005	50.10	50.57	49.85	50.16
3388	NYSE	LLY	Wed, Nov 2, 2005	49.80	50.04	49.70	49.90
3387	NYSE	LLY	Tue, Nov 1, 2005	49.89	50.18	49.75	49.76
3386	NYSE	LLY	Mon, Oct 31, 2005	50.22	50.26	49.70	49.79
3385	NYSE	LLY	Fri, Oct 28, 2005	50.30	50.51	49.84	49.99
3384	NYSE	LLY	Thu, Oct 27, 2005	50.50	50.56	49.97	50.00
3383	NYSE	LLY	Wed, Oct 26, 2005	50.55	50.74	50.35	50.40
3382	NYSE	LLY	Tue, Oct 25, 2005	50.77	50.78	49.88	50.31
3381	NYSE	LLY	Mon, Oct 24, 2005	50.70	51.07	50.50	50.78
3380	NYSE	LLY	Fri, Oct 21, 2005	51.68	51.70	50.48	50.70
3379	NYSE	LLY	Thu, Oct 20, 2005	51.50	51.85	50.95	51.25
3378	NYSE	LLY	Wed, Oct 19, 2005	51.25	51.64	51.09	51.60
3377	NYSE	LLY	Tue, Oct 18, 2005	51.00	52.05	51.00	51.63
3376	NYSE	LLY	Mon, Oct 17, 2005	52.30	52.36	51.35	51.53
3375	NYSE	LLY	Fri, Oct 14, 2005	52.40	53.22	52.00	52.62
3374	NYSE	LLY	Thu, Oct 13, 2005	51.60	52.84	51.52	52.54
3373	NYSE	LLY	Wed, Oct 12, 2005	52.34	52.74	51.94	52.18
3372	NYSE	LLY	Tue, Oct 11, 2005	52.73	52.95	52.10	52.12
3371	NYSE	LLY	Mon, Oct 10, 2005	53.15	53.27	52.47	52.92
3370	NYSE	LLY	Fri, Oct 7, 2005	54.00	54.10	53.32	53.41
3369	NYSE	LLY	Thu, Oct 6, 2005	53.73	54.40	53.54	54.01
3368	NYSE	LLY	Wed, Oct 5, 2005	53.61	54.25	53.54	53.75
3367	NYSE	LLY	Tue, Oct 4, 2005	52.88	53.90	52.85	53.61
3366	NYSE	LLY	Mon, Oct 3, 2005	53.40	53.90	52.85	52.93
3365	NYSE	LLY	Fri, Sep 30, 2005	53.93	54.00	53.40	53.52
3364	NYSE	LLY	Thu, Sep 29, 2005	53.50	54.35	53.25	54.29
3363	NYSE	LLY	Wed, Sep 28, 2005	53.45	53.97	53.18	53.47
3362	NYSE	LLY	Tue, Sep 27, 2005	53.29	53.79	52.98	53.57
3361	NYSE	LLY	Mon, Sep 26, 2005	54.00	54.40	52.62	53.29
3360	NYSE	LLY	Fri, Sep 23, 2005	54.00	54.21	53.65	53.79
3359	NYSE	LLY	Thu, Sep 22, 2005	53.68	54.25	53.67	53.95
3358	NYSE	LLY	Wed, Sep 21, 2005	53.70	54.16	53.58	53.69
3357	NYSE	LLY	Tue, Sep 20, 2005	54.72	54.87	54.09	54.10
3356	NYSE	LLY	Mon, Sep 19, 2005	54.95	55.00	54.46	54.76
3355	NYSE	LLY	Fri, Sep 16, 2005	55.08	55.25	54.90	55.20
3354	NYSE	LLY	Thu, Sep 15, 2005	55.45	55.53	54.74	54.91
3353	NYSE	LLY	Wed, Sep 14, 2005	55.60	55.96	55.15	55.45
3352	NYSE	LLY	Tue, Sep 13, 2005	56.65	56.65	55.43	55.52
3351	NYSE	LLY	Mon, Sep 12, 2005	56.58	57.09	56.53	56.95
3350	NYSE	LLY	Fri, Sep 9, 2005	56.59	56.94	56.27	56.72
3349	NYSE	LLY	Thu, Sep 8, 2005	56.00	56.64	55.87	56.45
3348	NYSE	LLY	Wed, Sep 7, 2005	55.64	56.36	55.53	56.36
3347	NYSE	LLY	Tue, Sep 6, 2005	55.00	55.63	54.94	55.63
3346	NYSE	LLY	Fri, Sep 2, 2005	54.80	54.98	54.45	54.75
3345	NYSE	LLY	Thu, Sep 1, 2005	54.74	54.97	54.18	54.51
3344	NYSE	LLY	Wed, Aug 31, 2005	54.07	55.07	54.00	55.02
3343	NYSE	LLY	Tue, Aug 30, 2005	53.90	54.10	53.55	54.07
3342	NYSE	LLY	Mon, Aug 29, 2005	53.42	54.18	53.22	54.04
3341	NYSE	LLY	Fri, Aug 26, 2005	53.50	53.66	52.80	53.41
3340	NYSE	LLY	Thu, Aug 25, 2005	53.21	53.62	53.06	53.50
3339	NYSE	LLY	Wed, Aug 24, 2005	53.82	54.05	53.20	53.39
3338	NYSE	LLY	Tue, Aug 23, 2005	53.50	54.13	53.33	53.72
3337	NYSE	LLY	Mon, Aug 22, 2005	52.80	53.19	52.32	52.71
3336	NYSE	LLY	Fri, Aug 19, 2005	53.10	53.12	52.45	52.57
3335	NYSE	LLY	Thu, Aug 18, 2005	52.56	52.65	51.98	52.52
3334	NYSE	LLY	Wed, Aug 17, 2005	52.65	53.22	52.35	52.78
3333	NYSE	LLY	Tue, Aug 16, 2005	53.13	53.23	52.63	52.73
3332	NYSE	LLY	Mon, Aug 15, 2005	53.45	53.54	53.00	53.05
3331	NYSE	LLY	Fri, Aug 12, 2005	53.36	53.67	53.21	53.41
3330	NYSE	LLY	Thu, Aug 11, 2005	53.87	53.87	53.50	53.64
3329	NYSE	LLY	Wed, Aug 10, 2005	54.02	54.41	53.68	53.90
3328	NYSE	LLY	Tue, Aug 9, 2005	53.25	54.08	53.16	53.84
3327	NYSE	LLY	Mon, Aug 8, 2005	53.46	53.59	52.84	53.10
3326	NYSE	LLY	Fri, Aug 5, 2005	53.94	53.98	53.00	53.45
3325	NYSE	LLY	Thu, Aug 4, 2005	54.75	54.94	53.76	53.90
3324	NYSE	LLY	Wed, Aug 3, 2005	55.55	55.75	54.56	54.94
3323	NYSE	LLY	Tue, Aug 2, 2005	56.20	56.28	55.70	56.01
3322	NYSE	LLY	Mon, Aug 1, 2005	56.33	57.00	56.30	56.69
3321	NYSE	LLY	Fri, Jul 29, 2005	55.97	56.51	55.90	56.32
3320	NYSE	LLY	Thu, Jul 28, 2005	55.35	55.78	54.98	55.44
3319	NYSE	LLY	Wed, Jul 27, 2005	54.40	55.14	54.37	54.91
3318	NYSE	LLY	Tue, Jul 26, 2005	54.93	55.00	54.35	54.36
3317	NYSE	LLY	Mon, Jul 25, 2005	55.15	55.28	54.51	54.75
3316	NYSE	LLY	Fri, Jul 22, 2005	55.75	55.99	54.79	55.00
3315	NYSE	LLY	Thu, Jul 21, 2005	56.26	56.82	56.00	56.25
3314	NYSE	LLY	Wed, Jul 20, 2005	56.83	57.40	56.66	57.26
3313	NYSE	LLY	Tue, Jul 19, 2005	57.15	57.30	56.62	56.72
3312	NYSE	LLY	Mon, Jul 18, 2005	56.63	56.88	56.24	56.80
3311	NYSE	LLY	Fri, Jul 15, 2005	56.60	57.13	56.42	56.66
3310	NYSE	LLY	Thu, Jul 14, 2005	56.37	57.00	56.28	56.94
3309	NYSE	LLY	Wed, Jul 13, 2005	56.26	56.50	56.07	56.38
3308	NYSE	LLY	Tue, Jul 12, 2005	56.61	56.83	56.06	56.45
3307	NYSE	LLY	Mon, Jul 11, 2005	56.70	56.73	56.26	56.62
3306	NYSE	LLY	Fri, Jul 8, 2005	55.42	56.39	55.19	56.25
3305	NYSE	LLY	Thu, Jul 7, 2005	54.75	55.39	54.75	55.21
3304	NYSE	LLY	Wed, Jul 6, 2005	55.75	56.14	55.13	55.63
3303	NYSE	LLY	Tue, Jul 5, 2005	55.14	55.86	55.01	55.72
3302	NYSE	LLY	Fri, Jul 1, 2005	55.72	55.98	55.21	55.42
3301	NYSE	LLY	Thu, Jun 30, 2005	56.47	56.49	55.52	55.71
3300	NYSE	LLY	Wed, Jun 29, 2005	56.82	56.83	56.27	56.30
3299	NYSE	LLY	Tue, Jun 28, 2005	56.80	56.90	56.09	56.66
3298	NYSE	LLY	Mon, Jun 27, 2005	56.60	56.97	56.28	56.44
3297	NYSE	LLY	Fri, Jun 24, 2005	57.40	57.43	56.90	56.91
3296	NYSE	LLY	Thu, Jun 23, 2005	58.20	58.45	57.52	57.52
3295	NYSE	LLY	Wed, Jun 22, 2005	58.20	58.51	57.85	58.32
3294	NYSE	LLY	Tue, Jun 21, 2005	58.05	58.54	57.97	58.12
3293	NYSE	LLY	Mon, Jun 20, 2005	58.20	58.55	57.77	58.05
3292	NYSE	LLY	Fri, Jun 17, 2005	58.91	58.98	58.21	58.52
3291	NYSE	LLY	Thu, Jun 16, 2005	57.78	58.56	57.59	58.36
3290	NYSE	LLY	Wed, Jun 15, 2005	57.92	57.95	56.82	57.36
3289	NYSE	LLY	Tue, Jun 14, 2005	57.22	57.99	57.11	57.65
3288	NYSE	LLY	Mon, Jun 13, 2005	57.01	57.63	56.50	57.30
3287	NYSE	LLY	Fri, Jun 10, 2005	57.38	57.60	56.74	56.99
3286	NYSE	LLY	Thu, Jun 9, 2005	57.48	57.75	56.95	57.07
3285	NYSE	LLY	Wed, Jun 8, 2005	58.00	58.04	57.10	57.37
3284	NYSE	LLY	Tue, Jun 7, 2005	58.13	58.93	57.65	57.65
3283	NYSE	LLY	Mon, Jun 6, 2005	57.75	58.23	57.47	57.69
3282	NYSE	LLY	Fri, Jun 3, 2005	58.13	58.34	57.65	57.65
3281	NYSE	LLY	Thu, Jun 2, 2005	58.21	58.34	58.00	58.19
3280	NYSE	LLY	Wed, Jun 1, 2005	58.30	58.77	58.00	58.45
3279	NYSE	LLY	Tue, May 31, 2005	59.06	59.22	58.27	58.30
3278	NYSE	LLY	Fri, May 27, 2005	58.98	59.26	58.55	59.05
3277	NYSE	LLY	Thu, May 26, 2005	58.78	59.46	58.73	59.10
3276	NYSE	LLY	Wed, May 25, 2005	58.75	59.05	58.31	58.70
3275	NYSE	LLY	Tue, May 24, 2005	58.05	59.29	58.05	58.62
3274	NYSE	LLY	Mon, May 23, 2005	58.69	59.48	58.35	58.72
3273	NYSE	LLY	Fri, May 20, 2005	59.90	59.90	58.61	58.90
3272	NYSE	LLY	Thu, May 19, 2005	60.61	60.83	59.60	59.94
3271	NYSE	LLY	Wed, May 18, 2005	60.00	60.74	59.92	60.36
3270	NYSE	LLY	Tue, May 17, 2005	59.43	59.62	58.89	59.56
3269	NYSE	LLY	Mon, May 16, 2005	58.93	59.70	58.80	59.40
3268	NYSE	LLY	Fri, May 13, 2005	58.63	59.22	58.21	58.76
3267	NYSE	LLY	Thu, May 12, 2005	58.85	59.70	58.80	59.19
3266	NYSE	LLY	Wed, May 11, 2005	58.41	58.98	58.23	58.75
3265	NYSE	LLY	Tue, May 10, 2005	59.41	59.64	59.08	59.13
3264	NYSE	LLY	Mon, May 9, 2005	60.08	60.08	59.44	59.76
3263	NYSE	LLY	Fri, May 6, 2005	60.57	60.98	60.15	60.18
3262	NYSE	LLY	Thu, May 5, 2005	60.10	60.64	59.78	60.44
3261	NYSE	LLY	Wed, May 4, 2005	59.98	60.47	59.51	60.26
3260	NYSE	LLY	Tue, May 3, 2005	59.00	59.98	58.92	59.75
3259	NYSE	LLY	Mon, May 2, 2005	58.70	59.10	57.93	58.91
3258	NYSE	LLY	Fri, Apr 29, 2005	58.14	58.47	57.70	58.47
3257	NYSE	LLY	Thu, Apr 28, 2005	58.23	58.50	57.25	58.00
3256	NYSE	LLY	Wed, Apr 27, 2005	58.20	58.29	57.21	58.23
3255	NYSE	LLY	Tue, Apr 26, 2005	58.25	58.99	58.13	58.40
3254	NYSE	LLY	Mon, Apr 25, 2005	58.53	59.19	58.40	58.77
3253	NYSE	LLY	Fri, Apr 22, 2005	58.25	58.74	58.02	58.40
3252	NYSE	LLY	Thu, Apr 21, 2005	58.97	58.99	58.03	58.50
3251	NYSE	LLY	Wed, Apr 20, 2005	59.25	59.70	58.01	58.02
3250	NYSE	LLY	Tue, Apr 19, 2005	59.00	59.68	59.00	59.45
3249	NYSE	LLY	Mon, Apr 18, 2005	58.15	59.22	57.76	59.00
3248	NYSE	LLY	Fri, Apr 15, 2005	59.80	59.89	57.43	58.07
3247	NYSE	LLY	Thu, Apr 14, 2005	56.88	57.09	55.15	55.16
3246	NYSE	LLY	Wed, Apr 13, 2005	53.80	57.90	53.44	57.12
3245	NYSE	LLY	Tue, Apr 12, 2005	54.05	54.10	52.90	53.82
3244	NYSE	LLY	Mon, Apr 11, 2005	54.31	54.68	54.01	54.37
3243	NYSE	LLY	Fri, Apr 8, 2005	54.15	54.67	54.01	54.31
3242	NYSE	LLY	Thu, Apr 7, 2005	53.24	54.44	53.10	54.00
3241	NYSE	LLY	Wed, Apr 6, 2005	53.35	53.75	52.81	53.56
3240	NYSE	LLY	Tue, Apr 5, 2005	51.62	53.30	51.62	53.21
3239	NYSE	LLY	Mon, Apr 4, 2005	51.52	51.75	51.08	51.33
3238	NYSE	LLY	Fri, Apr 1, 2005	52.30	52.55	51.09	51.19
3237	NYSE	LLY	Thu, Mar 31, 2005	52.77	52.77	52.05	52.10
3236	NYSE	LLY	Wed, Mar 30, 2005	52.45	52.83	52.02	52.77
3235	NYSE	LLY	Tue, Mar 29, 2005	52.55	52.60	51.32	51.73
3234	NYSE	LLY	Mon, Mar 28, 2005	52.91	52.92	52.06	52.75
3233	NYSE	LLY	Thu, Mar 24, 2005	52.85	53.47	52.76	52.90
3232	NYSE	LLY	Wed, Mar 23, 2005	51.80	53.05	51.65	52.78
3231	NYSE	LLY	Tue, Mar 22, 2005	51.99	52.48	51.80	51.84
3230	NYSE	LLY	Mon, Mar 21, 2005	52.52	52.65	51.97	51.98
3229	NYSE	LLY	Fri, Mar 18, 2005	52.23	52.65	51.65	52.52
3228	NYSE	LLY	Thu, Mar 17, 2005	52.29	52.70	51.83	52.23
3227	NYSE	LLY	Wed, Mar 16, 2005	52.74	52.97	51.82	52.12
3226	NYSE	LLY	Tue, Mar 15, 2005	53.95	54.00	52.65	52.70
3225	NYSE	LLY	Mon, Mar 14, 2005	54.89	55.00	53.53	53.70
3224	NYSE	LLY	Fri, Mar 11, 2005	55.72	55.75	54.70	54.85
3223	NYSE	LLY	Thu, Mar 10, 2005	55.60	55.90	55.17	55.56
3222	NYSE	LLY	Wed, Mar 9, 2005	56.25	56.37	55.30	55.60
3221	NYSE	LLY	Tue, Mar 8, 2005	57.28	57.42	56.52	56.74
3220	NYSE	LLY	Mon, Mar 7, 2005	56.99	57.41	56.82	57.32
3219	NYSE	LLY	Fri, Mar 4, 2005	56.65	56.90	56.02	56.76
3218	NYSE	LLY	Thu, Mar 3, 2005	56.60	56.60	55.56	56.15
3217	NYSE	LLY	Wed, Mar 2, 2005	56.08	57.00	55.87	56.35
3216	NYSE	LLY	Tue, Mar 1, 2005	56.20	56.64	55.97	56.49
3215	NYSE	LLY	Mon, Feb 28, 2005	55.86	56.30	55.26	56.00
3214	NYSE	LLY	Fri, Feb 25, 2005	55.03	55.88	54.94	55.83
3213	NYSE	LLY	Thu, Feb 24, 2005	54.93	55.19	54.57	55.12
3212	NYSE	LLY	Wed, Feb 23, 2005	54.70	55.04	54.56	54.83
3211	NYSE	LLY	Tue, Feb 22, 2005	54.67	55.10	54.50	54.56
3210	NYSE	LLY	Fri, Feb 18, 2005	55.23	55.23	54.35	54.60
3209	NYSE	LLY	Thu, Feb 17, 2005	55.29	55.69	55.01	55.13
3208	NYSE	LLY	Wed, Feb 16, 2005	55.52	55.84	55.04	55.43
3207	NYSE	LLY	Tue, Feb 15, 2005	55.25	55.90	54.95	55.77
3206	NYSE	LLY	Mon, Feb 14, 2005	55.95	55.98	55.04	55.40
3205	NYSE	LLY	Fri, Feb 11, 2005	54.64	56.69	54.60	55.50
3204	NYSE	LLY	Thu, Feb 10, 2005	54.98	55.00	54.50	54.80
3203	NYSE	LLY	Wed, Feb 9, 2005	55.70	56.12	54.58	54.65
3202	NYSE	LLY	Tue, Feb 8, 2005	55.20	55.60	55.06	55.40
3201	NYSE	LLY	Mon, Feb 7, 2005	55.28	56.16	55.15	55.74
3200	NYSE	LLY	Fri, Feb 4, 2005	54.71	55.35	54.50	55.03
3199	NYSE	LLY	Thu, Feb 3, 2005	55.14	55.20	54.61	54.87
3198	NYSE	LLY	Wed, Feb 2, 2005	54.62	55.49	54.42	55.14
3197	NYSE	LLY	Tue, Feb 1, 2005	54.25	54.77	53.85	54.76
3196	NYSE	LLY	Mon, Jan 31, 2005	53.74	54.70	53.65	54.24
3195	NYSE	LLY	Fri, Jan 28, 2005	55.35	55.35	52.86	53.58
3194	NYSE	LLY	Thu, Jan 27, 2005	55.25	55.82	55.05	55.57
3193	NYSE	LLY	Wed, Jan 26, 2005	56.25	57.17	55.39	55.50
3192	NYSE	LLY	Tue, Jan 25, 2005	55.35	55.70	54.78	54.85
3191	NYSE	LLY	Mon, Jan 24, 2005	55.55	55.68	54.84	54.84
3190	NYSE	LLY	Fri, Jan 21, 2005	56.20	56.32	55.28	55.32
3189	NYSE	LLY	Thu, Jan 20, 2005	57.00	57.35	56.11	56.43
3188	NYSE	LLY	Wed, Jan 19, 2005	57.43	57.68	56.96	57.00
3187	NYSE	LLY	Tue, Jan 18, 2005	57.25	57.68	56.61	57.54
3186	NYSE	LLY	Fri, Jan 14, 2005	56.35	57.30	56.28	57.25
3185	NYSE	LLY	Thu, Jan 13, 2005	57.53	57.75	56.41	56.42
3184	NYSE	LLY	Wed, Jan 12, 2005	57.07	57.83	56.89	57.78
3183	NYSE	LLY	Tue, Jan 11, 2005	56.94	57.12	56.40	57.03
3182	NYSE	LLY	Mon, Jan 10, 2005	56.10	57.09	55.90	56.94
3181	NYSE	LLY	Fri, Jan 7, 2005	56.53	56.70	56.17	56.26
3180	NYSE	LLY	Thu, Jan 6, 2005	56.00	56.79	55.89	56.53
3179	NYSE	LLY	Wed, Jan 5, 2005	55.73	56.19	55.50	56.08
3178	NYSE	LLY	Tue, Jan 4, 2005	56.60	56.84	55.45	55.50
3177	NYSE	LLY	Mon, Jan 3, 2005	56.77	57.04	56.20	56.25
3176	NYSE	LLY	Fri, Dec 31, 2004	56.75	57.14	56.70	56.75
3175	NYSE	LLY	Thu, Dec 30, 2004	57.45	57.75	57.26	57.50
3174	NYSE	LLY	Wed, Dec 29, 2004	57.12	57.25	56.73	57.25
3173	NYSE	LLY	Tue, Dec 28, 2004	57.04	57.67	57.01	57.43
3172	NYSE	LLY	Mon, Dec 27, 2004	57.37	58.01	57.18	57.18
3171	NYSE	LLY	Thu, Dec 23, 2004	56.47	57.78	56.41	57.26
3170	NYSE	LLY	Wed, Dec 22, 2004	55.45	56.80	55.45	56.62
3169	NYSE	LLY	Tue, Dec 21, 2004	55.31	55.81	55.10	55.81
3168	NYSE	LLY	Mon, Dec 20, 2004	56.06	56.49	55.01	55.30
3167	NYSE	LLY	Fri, Dec 17, 2004	55.40	56.15	53.36	56.02
3166	NYSE	LLY	Thu, Dec 16, 2004	56.80	57.82	56.62	57.40
3165	NYSE	LLY	Wed, Dec 15, 2004	57.20	57.44	56.44	56.72
3164	NYSE	LLY	Tue, Dec 14, 2004	56.05	57.34	56.05	57.00
3163	NYSE	LLY	Mon, Dec 13, 2004	55.45	56.14	55.44	56.05
3162	NYSE	LLY	Fri, Dec 10, 2004	54.77	55.20	54.62	55.04
3161	NYSE	LLY	Thu, Dec 9, 2004	53.70	54.76	53.42	54.68
3160	NYSE	LLY	Wed, Dec 8, 2004	54.35	54.56	53.68	54.34
3159	NYSE	LLY	Tue, Dec 7, 2004	54.61	55.01	53.64	53.66
3158	NYSE	LLY	Mon, Dec 6, 2004	54.50	54.85	53.87	54.60
3157	NYSE	LLY	Fri, Dec 3, 2004	54.90	55.35	54.21	54.50
3156	NYSE	LLY	Thu, Dec 2, 2004	54.47	55.57	54.20	54.79
3155	NYSE	LLY	Wed, Dec 1, 2004	53.85	54.47	53.70	54.47
3154	NYSE	LLY	Tue, Nov 30, 2004	54.00	54.42	53.31	53.33
3153	NYSE	LLY	Mon, Nov 29, 2004	55.25	55.25	53.45	54.32
3152	NYSE	LLY	Fri, Nov 26, 2004	54.61	55.39	54.54	54.75
3151	NYSE	LLY	Wed, Nov 24, 2004	54.95	55.25	54.39	54.79
3150	NYSE	LLY	Tue, Nov 23, 2004	55.92	56.13	53.83	54.63
3149	NYSE	LLY	Mon, Nov 22, 2004	55.24	56.20	54.70	56.13
3148	NYSE	LLY	Fri, Nov 19, 2004	56.65	56.65	55.10	55.22
3147	NYSE	LLY	Thu, Nov 18, 2004	56.30	56.50	56.03	56.40
3146	NYSE	LLY	Wed, Nov 17, 2004	57.44	57.50	55.78	55.86
3145	NYSE	LLY	Tue, Nov 16, 2004	57.18	57.44	56.70	56.81
3144	NYSE	LLY	Mon, Nov 15, 2004	56.15	57.18	56.00	57.18
3143	NYSE	LLY	Fri, Nov 12, 2004	56.10	56.29	55.07	56.21
3142	NYSE	LLY	Thu, Nov 11, 2004	55.60	56.72	55.21	55.99
3141	NYSE	LLY	Wed, Nov 10, 2004	56.45	56.47	55.45	55.62
3140	NYSE	LLY	Tue, Nov 9, 2004	56.95	57.34	56.36	56.53
3139	NYSE	LLY	Mon, Nov 8, 2004	57.20	57.65	56.50	56.95
3138	NYSE	LLY	Fri, Nov 5, 2004	57.46	58.20	57.15	57.60
3137	NYSE	LLY	Thu, Nov 4, 2004	56.88	57.44	56.01	57.32
3136	NYSE	LLY	Wed, Nov 3, 2004	57.70	58.79	56.00	56.63
3135	NYSE	LLY	Tue, Nov 2, 2004	54.75	56.23	54.73	55.12
3134	NYSE	LLY	Mon, Nov 1, 2004	54.91	55.55	54.56	55.15
3133	NYSE	LLY	Fri, Oct 29, 2004	55.81	56.00	53.96	54.91
3132	NYSE	LLY	Thu, Oct 28, 2004	56.05	56.30	55.32	56.04
3131	NYSE	LLY	Wed, Oct 27, 2004	53.75	56.58	53.41	56.20
3130	NYSE	LLY	Tue, Oct 26, 2004	50.35	52.52	50.35	52.45
3129	NYSE	LLY	Mon, Oct 25, 2004	51.85	52.00	50.34	50.44
3128	NYSE	LLY	Fri, Oct 22, 2004	52.40	52.86	51.63	51.85
3127	NYSE	LLY	Thu, Oct 21, 2004	54.26	54.88	52.28	52.64
3126	NYSE	LLY	Wed, Oct 20, 2004	55.90	56.05	54.82	55.10
3125	NYSE	LLY	Tue, Oct 19, 2004	57.40	57.50	55.83	56.00
3124	NYSE	LLY	Mon, Oct 18, 2004	57.00	57.79	57.00	57.40
3123	NYSE	LLY	Fri, Oct 15, 2004	56.28	57.57	56.03	57.35
3122	NYSE	LLY	Thu, Oct 14, 2004	56.38	56.99	56.03	56.03
3121	NYSE	LLY	Wed, Oct 13, 2004	57.15	57.34	55.83	56.30
3120	NYSE	LLY	Tue, Oct 12, 2004	57.30	58.10	57.07	57.15
3119	NYSE	LLY	Mon, Oct 11, 2004	59.16	59.50	58.80	59.00
3118	NYSE	LLY	Fri, Oct 8, 2004	59.50	60.39	59.01	59.08
3117	NYSE	LLY	Thu, Oct 7, 2004	61.55	61.86	59.39	59.56
3116	NYSE	LLY	Wed, Oct 6, 2004	62.02	62.03	60.46	61.47
3115	NYSE	LLY	Tue, Oct 5, 2004	61.71	62.32	61.50	62.01
3114	NYSE	LLY	Mon, Oct 4, 2004	61.40	62.38	61.40	61.56
3113	NYSE	LLY	Fri, Oct 1, 2004	60.25	61.83	60.23	61.40
3112	NYSE	LLY	Thu, Sep 30, 2004	61.30	61.70	59.72	60.05
3111	NYSE	LLY	Wed, Sep 29, 2004	62.00	62.20	61.20	61.85
3110	NYSE	LLY	Tue, Sep 28, 2004	63.00	63.05	61.81	62.05
3109	NYSE	LLY	Mon, Sep 27, 2004	63.67	63.85	62.75	62.90
3108	NYSE	LLY	Fri, Sep 24, 2004	63.50	64.08	63.24	63.66
3107	NYSE	LLY	Thu, Sep 23, 2004	64.25	64.45	63.48	63.50
3106	NYSE	LLY	Wed, Sep 22, 2004	64.65	64.97	63.65	63.92
3105	NYSE	LLY	Tue, Sep 21, 2004	65.50	65.51	64.85	65.16
3104	NYSE	LLY	Mon, Sep 20, 2004	66.29	66.44	65.08	65.51
3103	NYSE	LLY	Fri, Sep 17, 2004	66.98	66.98	66.26	66.39
3102	NYSE	LLY	Thu, Sep 16, 2004	67.02	67.19	66.67	66.76
3101	NYSE	LLY	Wed, Sep 15, 2004	66.65	67.30	66.59	67.15
3100	NYSE	LLY	Tue, Sep 14, 2004	65.46	66.69	65.46	66.46
3099	NYSE	LLY	Mon, Sep 13, 2004	65.98	66.00	65.45	65.45
3098	NYSE	LLY	Fri, Sep 10, 2004	65.73	65.96	65.01	65.85
3097	NYSE	LLY	Thu, Sep 9, 2004	65.32	65.95	65.15	65.73
3096	NYSE	LLY	Wed, Sep 8, 2004	65.78	66.46	64.90	65.07
3095	NYSE	LLY	Tue, Sep 7, 2004	65.30	66.50	65.30	66.00
3094	NYSE	LLY	Fri, Sep 3, 2004	64.89	65.25	64.77	64.98
3093	NYSE	LLY	Thu, Sep 2, 2004	64.11	65.00	64.00	64.80
3092	NYSE	LLY	Wed, Sep 1, 2004	63.50	64.18	62.99	64.11
3091	NYSE	LLY	Tue, Aug 31, 2004	63.35	63.77	62.80	63.45
3090	NYSE	LLY	Mon, Aug 30, 2004	64.00	64.03	62.99	63.20
3089	NYSE	LLY	Fri, Aug 27, 2004	63.85	64.56	63.70	64.32
3088	NYSE	LLY	Thu, Aug 26, 2004	64.19	64.49	63.28	63.53
3087	NYSE	LLY	Wed, Aug 25, 2004	64.83	64.96	64.32	64.48
3086	NYSE	LLY	Tue, Aug 24, 2004	64.65	64.92	64.31	64.70
3085	NYSE	LLY	Mon, Aug 23, 2004	64.50	64.84	64.22	64.40
3084	NYSE	LLY	Fri, Aug 20, 2004	64.35	64.74	64.21	64.50
3083	NYSE	LLY	Thu, Aug 19, 2004	64.56	64.56	63.20	64.35
3082	NYSE	LLY	Wed, Aug 18, 2004	62.98	64.68	62.55	64.56
3081	NYSE	LLY	Tue, Aug 17, 2004	63.08	63.43	62.51	62.83
3080	NYSE	LLY	Mon, Aug 16, 2004	61.97	63.20	61.77	63.09
3079	NYSE	LLY	Fri, Aug 13, 2004	62.25	62.67	61.52	61.57
3078	NYSE	LLY	Thu, Aug 12, 2004	62.41	62.84	61.60	62.06
3077	NYSE	LLY	Wed, Aug 11, 2004	60.21	62.70	60.21	62.60
3076	NYSE	LLY	Tue, Aug 10, 2004	60.65	61.10	59.78	61.06
3075	NYSE	LLY	Mon, Aug 9, 2004	61.25	61.30	60.30	60.47
3074	NYSE	LLY	Fri, Aug 6, 2004	61.02	61.20	60.25	61.00
3073	NYSE	LLY	Thu, Aug 5, 2004	63.70	63.77	61.30	61.41
3072	NYSE	LLY	Wed, Aug 4, 2004	64.10	64.49	63.02	63.65
3071	NYSE	LLY	Tue, Aug 3, 2004	63.60	64.09	63.18	63.22
3070	NYSE	LLY	Mon, Aug 2, 2004	63.72	64.19	63.36	63.55
3069	NYSE	LLY	Fri, Jul 30, 2004	63.40	64.37	63.26	63.72
3068	NYSE	LLY	Thu, Jul 29, 2004	63.35	64.12	63.03	63.64
3067	NYSE	LLY	Wed, Jul 28, 2004	62.86	63.84	62.01	63.69
3066	NYSE	LLY	Tue, Jul 27, 2004	62.50	63.95	62.27	63.07
3065	NYSE	LLY	Mon, Jul 26, 2004	63.10	63.11	61.64	62.14
3064	NYSE	LLY	Fri, Jul 23, 2004	63.25	64.16	62.63	62.71
3063	NYSE	LLY	Thu, Jul 22, 2004	64.10	66.00	64.05	64.74
3062	NYSE	LLY	Wed, Jul 21, 2004	64.90	66.94	64.80	65.28
3061	NYSE	LLY	Tue, Jul 20, 2004	65.30	65.64	64.14	64.67
3060	NYSE	LLY	Mon, Jul 19, 2004	66.28	66.38	65.51	65.53
3059	NYSE	LLY	Fri, Jul 16, 2004	66.84	67.20	65.64	66.30
3058	NYSE	LLY	Thu, Jul 15, 2004	68.10	68.32	66.77	66.83
3057	NYSE	LLY	Wed, Jul 14, 2004	68.15	69.08	67.80	67.99
3056	NYSE	LLY	Tue, Jul 13, 2004	68.12	68.53	68.03	68.43
3055	NYSE	LLY	Mon, Jul 12, 2004	67.01	68.40	66.97	68.12
3054	NYSE	LLY	Fri, Jul 9, 2004	68.00	68.23	66.80	67.00
3053	NYSE	LLY	Thu, Jul 8, 2004	67.51	69.57	67.51	67.88
3052	NYSE	LLY	Wed, Jul 7, 2004	67.78	68.48	67.06	67.53
3051	NYSE	LLY	Tue, Jul 6, 2004	69.17	69.17	68.13	68.28
3050	NYSE	LLY	Fri, Jul 2, 2004	68.94	69.81	68.78	69.37
3049	NYSE	LLY	Thu, Jul 1, 2004	69.91	70.30	68.23	68.93
3048	NYSE	LLY	Wed, Jun 30, 2004	70.25	70.73	69.47	69.91
3047	NYSE	LLY	Tue, Jun 29, 2004	71.60	72.13	69.82	70.25
3046	NYSE	LLY	Mon, Jun 28, 2004	71.75	72.41	71.51	71.70
3045	NYSE	LLY	Fri, Jun 25, 2004	72.15	72.20	71.39	71.40
3044	NYSE	LLY	Thu, Jun 24, 2004	72.65	73.14	72.52	72.73
3043	NYSE	LLY	Wed, Jun 23, 2004	72.65	73.49	72.10	73.14
3042	NYSE	LLY	Tue, Jun 22, 2004	72.67	73.20	72.41	72.93
3041	NYSE	LLY	Mon, Jun 21, 2004	73.30	73.47	72.67	72.67
3040	NYSE	LLY	Fri, Jun 18, 2004	73.00	74.07	73.00	73.58
3039	NYSE	LLY	Thu, Jun 17, 2004	72.90	73.69	72.58	73.54
3038	NYSE	LLY	Wed, Jun 16, 2004	72.80	73.91	72.60	73.20
3037	NYSE	LLY	Tue, Jun 15, 2004	73.20	73.30	72.40	72.62
3036	NYSE	LLY	Mon, Jun 14, 2004	73.30	74.05	72.52	72.70
3035	NYSE	LLY	Thu, Jun 10, 2004	74.00	74.15	73.31	73.64
3034	NYSE	LLY	Wed, Jun 9, 2004	75.10	75.10	73.46	73.57
3033	NYSE	LLY	Tue, Jun 8, 2004	75.20	75.65	74.85	75.38
3032	NYSE	LLY	Mon, Jun 7, 2004	75.65	75.67	74.81	75.66
3031	NYSE	LLY	Fri, Jun 4, 2004	74.60	75.83	74.50	75.00
3030	NYSE	LLY	Thu, Jun 3, 2004	74.51	75.40	74.30	74.36
3029	NYSE	LLY	Wed, Jun 2, 2004	74.95	74.99	74.09	74.50
3028	NYSE	LLY	Tue, Jun 1, 2004	73.85	74.75	73.67	74.74
3027	NYSE	LLY	Fri, May 28, 2004	73.67	73.95	73.10	73.67
3026	NYSE	LLY	Thu, May 27, 2004	73.95	74.48	73.61	73.96
3025	NYSE	LLY	Wed, May 26, 2004	72.95	73.89	72.75	73.42
3024	NYSE	LLY	Tue, May 25, 2004	70.78	72.24	70.50	72.07
3023	NYSE	LLY	Mon, May 24, 2004	72.10	72.10	70.31	70.77
3022	NYSE	LLY	Fri, May 21, 2004	72.40	72.69	71.50	71.98
3021	NYSE	LLY	Thu, May 20, 2004	72.20	72.56	71.44	72.31
3020	NYSE	LLY	Wed, May 19, 2004	72.70	73.00	71.70	71.88
3019	NYSE	LLY	Tue, May 18, 2004	72.93	73.31	72.27	72.57
3018	NYSE	LLY	Mon, May 17, 2004	72.84	73.35	72.35	72.93
3017	NYSE	LLY	Fri, May 14, 2004	73.26	74.49	72.98	73.85
3016	NYSE	LLY	Thu, May 13, 2004	73.55	73.95	73.07	73.26
3015	NYSE	LLY	Wed, May 12, 2004	73.25	74.00	72.09	73.71
3014	NYSE	LLY	Tue, May 11, 2004	73.95	74.55	73.59	73.85
3013	NYSE	LLY	Mon, May 10, 2004	75.55	76.15	73.58	74.38
3012	NYSE	LLY	Fri, May 7, 2004	76.50	76.95	75.51	75.55
3011	NYSE	LLY	Thu, May 6, 2004	74.80	76.63	74.75	76.26
3010	NYSE	LLY	Wed, May 5, 2004	75.08	75.84	75.00	75.33
3009	NYSE	LLY	Tue, May 4, 2004	74.69	75.97	74.50	75.33
3008	NYSE	LLY	Mon, May 3, 2004	73.82	74.99	73.81	74.64
3007	NYSE	LLY	Fri, Apr 30, 2004	73.68	74.72	73.43	73.81
3006	NYSE	LLY	Thu, Apr 29, 2004	73.73	74.67	72.76	73.40
3005	NYSE	LLY	Wed, Apr 28, 2004	73.65	73.85	73.08	73.65
3004	NYSE	LLY	Tue, Apr 27, 2004	73.70	74.88	73.42	73.78
3003	NYSE	LLY	Mon, Apr 26, 2004	73.31	73.93	72.80	73.35
3002	NYSE	LLY	Fri, Apr 23, 2004	73.77	74.12	72.89	73.15
3001	NYSE	LLY	Thu, Apr 22, 2004	73.41	74.76	73.02	74.02
3000	NYSE	LLY	Wed, Apr 21, 2004	72.25	73.85	71.73	73.41
2999	NYSE	LLY	Tue, Apr 20, 2004	73.40	73.82	72.25	72.25
2998	NYSE	LLY	Mon, Apr 19, 2004	72.50	73.74	72.50	73.40
2997	NYSE	LLY	Fri, Apr 16, 2004	72.98	73.35	72.02	72.45
2996	NYSE	LLY	Thu, Apr 15, 2004	70.98	72.90	70.81	72.90
2995	NYSE	LLY	Wed, Apr 14, 2004	69.02	70.41	69.02	70.41
2994	NYSE	LLY	Tue, Apr 13, 2004	69.70	69.82	69.10	69.34
2993	NYSE	LLY	Mon, Apr 12, 2004	69.48	69.48	68.77	69.21
2992	NYSE	LLY	Thu, Apr 8, 2004	69.90	70.15	68.21	68.88
2991	NYSE	LLY	Wed, Apr 7, 2004	68.75	69.89	68.47	69.40
2990	NYSE	LLY	Tue, Apr 6, 2004	68.65	68.99	68.12	68.78
2989	NYSE	LLY	Mon, Apr 5, 2004	68.95	69.17	68.32	69.15
2988	NYSE	LLY	Fri, Apr 2, 2004	68.80	69.40	68.45	68.70
2987	NYSE	LLY	Thu, Apr 1, 2004	67.40	67.93	67.01	67.60
2986	NYSE	LLY	Wed, Mar 31, 2004	67.50	68.36	66.80	66.90
2985	NYSE	LLY	Tue, Mar 30, 2004	66.00	66.18	65.39	65.80
2984	NYSE	LLY	Mon, Mar 29, 2004	65.25	66.07	65.17	65.60
2983	NYSE	LLY	Fri, Mar 26, 2004	65.40	65.68	64.65	65.00
2982	NYSE	LLY	Thu, Mar 25, 2004	66.49	66.49	64.51	65.50
2981	NYSE	LLY	Wed, Mar 24, 2004	67.65	67.77	66.04	66.49
2980	NYSE	LLY	Tue, Mar 23, 2004	68.24	68.75	67.51	67.55
2979	NYSE	LLY	Mon, Mar 22, 2004	68.63	69.23	67.74	67.96
2978	NYSE	LLY	Fri, Mar 19, 2004	69.42	69.66	68.54	68.63
2977	NYSE	LLY	Thu, Mar 18, 2004	69.30	70.17	69.02	69.82
2976	NYSE	LLY	Wed, Mar 17, 2004	70.55	70.57	69.35	69.83
2975	NYSE	LLY	Tue, Mar 16, 2004	70.00	70.97	70.00	70.67
2974	NYSE	LLY	Mon, Mar 15, 2004	70.34	70.51	69.40	69.68
2973	NYSE	LLY	Fri, Mar 12, 2004	69.60	70.93	69.34	70.93
2972	NYSE	LLY	Thu, Mar 11, 2004	70.48	70.70	69.00	69.17
2971	NYSE	LLY	Wed, Mar 10, 2004	71.90	71.98	70.34	70.49
2970	NYSE	LLY	Tue, Mar 9, 2004	72.87	73.10	70.78	71.85
2969	NYSE	LLY	Mon, Mar 8, 2004	73.60	73.98	72.71	72.80
2968	NYSE	LLY	Fri, Mar 5, 2004	73.00	73.83	72.73	73.46
2967	NYSE	LLY	Thu, Mar 4, 2004	73.15	73.17	72.18	73.12
2966	NYSE	LLY	Wed, Mar 3, 2004	72.60	73.18	71.79	73.08
2965	NYSE	LLY	Tue, Mar 2, 2004	73.30	73.80	72.23	72.63
2964	NYSE	LLY	Mon, Mar 1, 2004	73.85	73.85	72.95	73.44
2963	NYSE	LLY	Fri, Feb 27, 2004	73.46	74.46	70.00	73.94
2962	NYSE	LLY	Thu, Feb 26, 2004	73.05	73.63	72.96	73.60
2961	NYSE	LLY	Wed, Feb 25, 2004	72.62	72.86	72.39	72.79
2960	NYSE	LLY	Tue, Feb 24, 2004	71.96	72.50	71.43	72.37
2959	NYSE	LLY	Mon, Feb 23, 2004	72.48	72.65	71.76	72.02
2958	NYSE	LLY	Fri, Feb 20, 2004	72.69	73.25	72.16	72.47
2957	NYSE	LLY	Thu, Feb 19, 2004	72.71	73.54	72.40	72.65
2956	NYSE	LLY	Wed, Feb 18, 2004	72.85	72.98	72.04	72.46
2955	NYSE	LLY	Tue, Feb 17, 2004	73.51	73.57	72.64	72.96
2954	NYSE	LLY	Fri, Feb 13, 2004	73.59	73.65	72.74	73.50
2953	NYSE	LLY	Thu, Feb 12, 2004	74.70	74.70	73.35	73.58
2952	NYSE	LLY	Wed, Feb 11, 2004	74.16	74.70	73.76	74.70
2951	NYSE	LLY	Tue, Feb 10, 2004	73.22	74.71	72.96	74.54
2950	NYSE	LLY	Mon, Feb 9, 2004	72.90	73.49	72.26	73.22
2949	NYSE	LLY	Fri, Feb 6, 2004	71.45	72.89	71.27	72.85
2948	NYSE	LLY	Thu, Feb 5, 2004	70.99	71.51	70.51	71.45
2947	NYSE	LLY	Wed, Feb 4, 2004	69.40	70.63	69.05	70.50
2946	NYSE	LLY	Tue, Feb 3, 2004	69.05	69.67	68.52	69.40
2945	NYSE	LLY	Mon, Feb 2, 2004	67.78	69.91	67.52	69.05
2944	NYSE	LLY	Fri, Jan 30, 2004	68.55	68.55	67.21	68.04
2943	NYSE	LLY	Thu, Jan 29, 2004	66.75	68.59	66.55	68.40
2942	NYSE	LLY	Wed, Jan 28, 2004	68.60	68.73	66.70	66.92
2941	NYSE	LLY	Tue, Jan 27, 2004	68.89	69.37	68.35	68.45
2940	NYSE	LLY	Mon, Jan 26, 2004	69.01	69.39	68.65	68.89
2939	NYSE	LLY	Fri, Jan 23, 2004	70.98	71.00	69.08	69.46
2938	NYSE	LLY	Thu, Jan 22, 2004	70.55	71.03	70.25	70.95
2937	NYSE	LLY	Wed, Jan 21, 2004	69.76	70.80	69.10	70.80
2936	NYSE	LLY	Tue, Jan 20, 2004	70.10	70.20	69.61	69.75
2935	NYSE	LLY	Fri, Jan 16, 2004	69.80	70.17	69.65	70.06
2934	NYSE	LLY	Thu, Jan 15, 2004	69.31	69.52	68.76	69.51
2933	NYSE	LLY	Wed, Jan 14, 2004	68.35	69.44	68.00	69.20
2932	NYSE	LLY	Tue, Jan 13, 2004	68.71	68.91	68.20	68.60
2931	NYSE	LLY	Mon, Jan 12, 2004	67.95	69.09	67.80	68.83
2930	NYSE	LLY	Fri, Jan 9, 2004	67.90	68.18	67.48	67.58
2929	NYSE	LLY	Thu, Jan 8, 2004	69.57	69.68	67.92	68.10
2928	NYSE	LLY	Wed, Jan 7, 2004	69.56	69.88	69.26	69.82
2927	NYSE	LLY	Tue, Jan 6, 2004	70.00	70.24	69.50	70.13
2926	NYSE	LLY	Mon, Jan 5, 2004	70.40	71.20	69.90	70.19
2925	NYSE	LLY	Fri, Jan 2, 2004	70.85	72.15	70.70	71.24
2924	NYSE	LLY	Wed, Dec 31, 2003	70.90	70.94	70.04	70.33
2923	NYSE	LLY	Tue, Dec 30, 2003	71.65	71.75	70.65	70.93
2922	NYSE	LLY	Mon, Dec 29, 2003	71.30	71.62	70.62	71.62
2921	NYSE	LLY	Fri, Dec 26, 2003	70.65	71.08	70.50	70.62
2920	NYSE	LLY	Wed, Dec 24, 2003	70.52	70.79	70.45	70.50
2919	NYSE	LLY	Tue, Dec 23, 2003	71.63	72.19	69.99	70.52
2918	NYSE	LLY	Mon, Dec 22, 2003	73.52	73.52	71.80	72.20
2917	NYSE	LLY	Fri, Dec 19, 2003	73.35	73.89	72.77	73.89
2916	NYSE	LLY	Thu, Dec 18, 2003	72.48	73.26	72.35	73.12
2915	NYSE	LLY	Wed, Dec 17, 2003	73.01	73.13	72.19	72.48
2914	NYSE	LLY	Tue, Dec 16, 2003	71.69	73.29	71.68	73.29
2913	NYSE	LLY	Mon, Dec 15, 2003	72.68	72.79	71.68	71.69
2912	NYSE	LLY	Fri, Dec 12, 2003	71.70	72.19	70.98	72.19
2911	NYSE	LLY	Thu, Dec 11, 2003	70.90	72.10	70.56	71.80
2910	NYSE	LLY	Wed, Dec 10, 2003	70.55	70.84	70.00	70.40
2909	NYSE	LLY	Tue, Dec 9, 2003	70.13	70.55	69.58	70.55
2908	NYSE	LLY	Mon, Dec 8, 2003	68.80	70.10	68.45	70.03
2907	NYSE	LLY	Fri, Dec 5, 2003	68.56	68.99	68.25	68.80
2906	NYSE	LLY	Thu, Dec 4, 2003	69.30	69.70	68.32	69.01
2905	NYSE	LLY	Wed, Dec 3, 2003	69.60	70.18	68.98	68.98
2904	NYSE	LLY	Tue, Dec 2, 2003	69.55	70.69	69.33	69.50
2903	NYSE	LLY	Mon, Dec 1, 2003	68.56	70.50	68.50	70.30
2902	NYSE	LLY	Fri, Nov 28, 2003	69.30	69.31	68.35	68.80
2901	NYSE	LLY	Wed, Nov 26, 2003	69.95	69.95	68.39	69.30
2900	NYSE	LLY	Tue, Nov 25, 2003	70.60	70.98	70.16	70.67
2899	NYSE	LLY	Mon, Nov 24, 2003	70.12	70.95	70.05	70.50
2898	NYSE	LLY	Fri, Nov 21, 2003	71.53	71.89	69.41	69.61
2897	NYSE	LLY	Thu, Nov 20, 2003	72.01	72.55	71.43	71.53
2896	NYSE	LLY	Wed, Nov 19, 2003	71.10	72.80	70.80	72.54
2895	NYSE	LLY	Tue, Nov 18, 2003	70.70	71.87	70.60	70.94
2894	NYSE	LLY	Mon, Nov 17, 2003	69.50	71.47	69.50	70.70
2893	NYSE	LLY	Fri, Nov 14, 2003	69.20	71.98	69.20	71.28
2892	NYSE	LLY	Thu, Nov 13, 2003	66.20	69.60	66.00	69.05
2891	NYSE	LLY	Wed, Nov 12, 2003	65.00	66.72	64.54	66.19
2890	NYSE	LLY	Tue, Nov 11, 2003	65.11	65.58	64.90	65.03
2889	NYSE	LLY	Mon, Nov 10, 2003	65.58	65.90	65.27	65.53
2888	NYSE	LLY	Fri, Nov 7, 2003	66.46	66.95	65.50	65.85
2887	NYSE	LLY	Thu, Nov 6, 2003	65.90	66.60	65.55	66.38
2886	NYSE	LLY	Wed, Nov 5, 2003	65.13	66.04	65.00	66.04
2885	NYSE	LLY	Tue, Nov 4, 2003	65.87	66.19	64.90	65.25
2884	NYSE	LLY	Mon, Nov 3, 2003	66.63	66.95	66.29	66.75
2883	NYSE	LLY	Fri, Oct 31, 2003	66.89	67.70	66.55	66.62
2882	NYSE	LLY	Thu, Oct 30, 2003	67.10	67.90	66.28	66.64
2881	NYSE	LLY	Wed, Oct 29, 2003	67.25	67.25	66.01	66.13
2880	NYSE	LLY	Tue, Oct 28, 2003	66.72	67.35	66.33	67.35
2879	NYSE	LLY	Mon, Oct 27, 2003	66.29	67.29	66.29	66.65
2878	NYSE	LLY	Fri, Oct 24, 2003	65.10	66.29	64.62	66.29
2877	NYSE	LLY	Thu, Oct 23, 2003	63.48	65.60	61.92	65.10
2876	NYSE	LLY	Wed, Oct 22, 2003	61.80	61.81	60.34	60.78
2875	NYSE	LLY	Tue, Oct 21, 2003	61.55	62.75	61.55	62.50
2874	NYSE	LLY	Mon, Oct 20, 2003	61.32	61.55	60.63	61.55
2873	NYSE	LLY	Fri, Oct 17, 2003	61.99	62.22	61.02	61.16
2872	NYSE	LLY	Thu, Oct 16, 2003	61.27	62.11	61.27	61.92
2871	NYSE	LLY	Wed, Oct 15, 2003	62.38	62.84	61.29	61.66
2870	NYSE	LLY	Tue, Oct 14, 2003	61.54	62.42	61.36	62.38
2869	NYSE	LLY	Mon, Oct 13, 2003	62.31	62.59	61.96	62.04
2868	NYSE	LLY	Fri, Oct 10, 2003	62.55	62.77	61.94	62.31
2867	NYSE	LLY	Thu, Oct 9, 2003	63.00	63.30	62.01	62.17
2866	NYSE	LLY	Wed, Oct 8, 2003	63.20	63.29	62.09	62.28
2865	NYSE	LLY	Tue, Oct 7, 2003	63.43	63.55	62.26	63.00
2864	NYSE	LLY	Mon, Oct 6, 2003	63.50	63.87	63.24	63.43
2863	NYSE	LLY	Fri, Oct 3, 2003	64.25	64.30	63.30	63.40
2862	NYSE	LLY	Thu, Oct 2, 2003	62.90	63.65	62.52	63.51
2861	NYSE	LLY	Wed, Oct 1, 2003	62.00	63.20	61.55	63.01
2860	NYSE	LLY	Tue, Sep 30, 2003	58.50	59.70	58.18	59.40
2859	NYSE	LLY	Mon, Sep 29, 2003	58.09	58.49	57.90	58.20
2858	NYSE	LLY	Fri, Sep 26, 2003	58.73	58.74	57.91	57.99
2857	NYSE	LLY	Thu, Sep 25, 2003	59.60	59.68	58.72	58.72
2856	NYSE	LLY	Wed, Sep 24, 2003	59.60	60.11	58.90	59.25
2855	NYSE	LLY	Tue, Sep 23, 2003	60.00	60.24	59.58	59.83
2854	NYSE	LLY	Mon, Sep 22, 2003	60.21	60.21	59.02	59.25
2853	NYSE	LLY	Fri, Sep 19, 2003	61.04	61.67	60.12	60.21
2852	NYSE	LLY	Thu, Sep 18, 2003	60.88	61.82	60.80	61.04
2851	NYSE	LLY	Wed, Sep 17, 2003	60.07	61.55	60.07	60.74
2850	NYSE	LLY	Tue, Sep 16, 2003	61.01	61.20	59.95	61.00
2849	NYSE	LLY	Mon, Sep 15, 2003	61.90	61.90	60.90	60.90
2848	NYSE	LLY	Fri, Sep 12, 2003	61.40	61.65	61.05	61.49
2847	NYSE	LLY	Thu, Sep 11, 2003	62.45	62.58	60.81	60.98
2846	NYSE	LLY	Wed, Sep 10, 2003	61.45	62.30	61.45	62.03
2845	NYSE	LLY	Tue, Sep 9, 2003	61.60	62.14	61.39	61.44
2844	NYSE	LLY	Mon, Sep 8, 2003	61.38	62.30	61.35	61.75
2843	NYSE	LLY	Fri, Sep 5, 2003	61.86	62.25	60.86	61.00
2842	NYSE	LLY	Thu, Sep 4, 2003	61.25	61.47	60.25	61.04
2841	NYSE	LLY	Wed, Sep 3, 2003	63.04	64.00	61.79	62.10
2840	NYSE	LLY	Tue, Sep 2, 2003	66.60	67.02	65.55	66.80
2839	NYSE	LLY	Fri, Aug 29, 2003	65.80	66.60	65.50	66.53
2838	NYSE	LLY	Thu, Aug 28, 2003	65.50	65.99	64.73	65.87
2837	NYSE	LLY	Wed, Aug 27, 2003	64.31	65.48	64.31	65.22
2836	NYSE	LLY	Tue, Aug 26, 2003	63.40	64.68	63.40	64.56
2835	NYSE	LLY	Mon, Aug 25, 2003	62.80	63.67	62.76	63.58
2834	NYSE	LLY	Fri, Aug 22, 2003	63.80	63.80	62.25	62.80
2833	NYSE	LLY	Thu, Aug 21, 2003	63.48	64.44	62.99	63.56
2832	NYSE	LLY	Wed, Aug 20, 2003	61.25	61.89	61.18	61.62
2831	NYSE	LLY	Tue, Aug 19, 2003	61.70	61.80	61.00	61.25
2830	NYSE	LLY	Mon, Aug 18, 2003	61.50	61.93	61.31	61.66
2829	NYSE	LLY	Fri, Aug 15, 2003	61.60	61.90	60.81	61.63
2828	NYSE	LLY	Thu, Aug 14, 2003	62.00	62.15	61.30	61.40
2827	NYSE	LLY	Wed, Aug 13, 2003	62.55	62.97	61.98	62.20
2826	NYSE	LLY	Tue, Aug 12, 2003	63.25	63.27	62.51	62.88
2825	NYSE	LLY	Mon, Aug 11, 2003	62.70	63.28	62.53	63.07
2824	NYSE	LLY	Fri, Aug 8, 2003	63.98	64.05	62.60	62.93
2823	NYSE	LLY	Thu, Aug 7, 2003	63.25	64.00	63.08	63.85
2822	NYSE	LLY	Wed, Aug 6, 2003	63.80	63.93	62.82	62.94
2821	NYSE	LLY	Tue, Aug 5, 2003	64.50	65.38	63.70	63.81
2820	NYSE	LLY	Mon, Aug 4, 2003	64.00	64.80	62.95	64.62
2819	NYSE	LLY	Fri, Aug 1, 2003	65.10	65.17	63.42	64.00
2818	NYSE	LLY	Thu, Jul 31, 2003	66.95	67.31	65.35	65.84
2817	NYSE	LLY	Wed, Jul 30, 2003	65.15	66.60	65.03	66.55
2816	NYSE	LLY	Tue, Jul 29, 2003	66.57	66.75	64.81	64.88
2815	NYSE	LLY	Mon, Jul 28, 2003	67.20	67.57	66.27	66.62
2814	NYSE	LLY	Fri, Jul 25, 2003	66.82	67.40	61.87	67.35
2813	NYSE	LLY	Thu, Jul 24, 2003	67.10	68.25	66.75	66.82
2812	NYSE	LLY	Wed, Jul 23, 2003	66.07	66.55	65.08	66.07
2811	NYSE	LLY	Tue, Jul 22, 2003	66.20	66.55	65.06	65.89
2810	NYSE	LLY	Mon, Jul 21, 2003	67.18	67.18	65.41	66.14
2809	NYSE	LLY	Fri, Jul 18, 2003	66.81	67.30	65.70	67.18
2808	NYSE	LLY	Thu, Jul 17, 2003	66.48	68.00	66.27	66.81
2807	NYSE	LLY	Wed, Jul 16, 2003	66.26	66.50	65.32	66.23
2806	NYSE	LLY	Tue, Jul 15, 2003	67.48	67.62	65.71	65.83
2805	NYSE	LLY	Mon, Jul 14, 2003	68.40	68.46	67.04	67.35
2804	NYSE	LLY	Fri, Jul 11, 2003	67.03	67.80	66.60	67.45
2803	NYSE	LLY	Thu, Jul 10, 2003	67.60	67.65	66.62	67.08
2802	NYSE	LLY	Wed, Jul 9, 2003	68.80	68.98	67.60	67.91
2801	NYSE	LLY	Tue, Jul 8, 2003	69.35	69.42	68.52	69.17
2800	NYSE	LLY	Mon, Jul 7, 2003	69.50	70.44	69.50	70.33
2799	NYSE	LLY	Thu, Jul 3, 2003	69.61	69.96	69.02	69.27
2798	NYSE	LLY	Wed, Jul 2, 2003	69.78	69.99	69.20	69.61
2797	NYSE	LLY	Tue, Jul 1, 2003	68.90	69.89	68.02	69.78
2796	NYSE	LLY	Mon, Jun 30, 2003	68.15	69.56	68.15	68.97
2795	NYSE	LLY	Fri, Jun 27, 2003	67.50	68.40	67.38	68.12
2794	NYSE	LLY	Thu, Jun 26, 2003	67.95	69.53	67.26	69.53
2793	NYSE	LLY	Wed, Jun 25, 2003	68.60	69.92	67.40	67.75
2792	NYSE	LLY	Tue, Jun 24, 2003	67.62	69.25	67.47	68.66
2791	NYSE	LLY	Mon, Jun 23, 2003	68.38	68.38	66.32	67.07
2790	NYSE	LLY	Fri, Jun 20, 2003	67.80	68.95	67.40	68.53
2789	NYSE	LLY	Thu, Jun 19, 2003	69.00	69.01	67.28	67.40
2788	NYSE	LLY	Wed, Jun 18, 2003	69.80	70.58	68.56	69.00
2787	NYSE	LLY	Tue, Jun 17, 2003	68.50	71.40	68.50	69.83
2786	NYSE	LLY	Mon, Jun 16, 2003	65.95	68.02	65.72	67.85
2785	NYSE	LLY	Fri, Jun 13, 2003	64.28	65.50	63.63	65.21
2784	NYSE	LLY	Thu, Jun 12, 2003	63.40	64.48	63.04	64.06
2783	NYSE	LLY	Wed, Jun 11, 2003	61.75	63.40	61.68	63.19
2782	NYSE	LLY	Tue, Jun 10, 2003	60.00	60.30	59.22	60.23
2781	NYSE	LLY	Mon, Jun 9, 2003	61.14	61.30	59.76	59.97
2780	NYSE	LLY	Fri, Jun 6, 2003	62.00	63.10	60.91	61.18
2779	NYSE	LLY	Thu, Jun 5, 2003	59.80	61.80	58.98	61.72
2778	NYSE	LLY	Wed, Jun 4, 2003	59.32	60.60	59.05	60.18
2777	NYSE	LLY	Tue, Jun 3, 2003	58.15	59.68	58.15	59.60
2776	NYSE	LLY	Mon, Jun 2, 2003	60.58	60.60	57.97	58.15
2775	NYSE	LLY	Fri, May 30, 2003	58.70	59.79	58.39	59.77
2774	NYSE	LLY	Thu, May 29, 2003	58.70	59.48	58.02	58.22
2773	NYSE	LLY	Wed, May 28, 2003	59.11	59.90	58.60	58.70
2772	NYSE	LLY	Tue, May 27, 2003	57.75	59.31	56.70	59.30
2771	NYSE	LLY	Fri, May 23, 2003	57.34	58.26	56.51	58.10
2770	NYSE	LLY	Thu, May 22, 2003	58.30	58.30	57.24	57.73
2769	NYSE	LLY	Wed, May 21, 2003	58.35	59.25	57.61	58.30
2768	NYSE	LLY	Tue, May 20, 2003	60.11	60.20	57.74	58.35
2767	NYSE	LLY	Mon, May 19, 2003	61.02	63.19	59.93	60.75
2766	NYSE	LLY	Fri, May 16, 2003	63.95	64.08	63.30	63.53
2765	NYSE	LLY	Thu, May 15, 2003	64.00	64.15	63.32	64.15
2764	NYSE	LLY	Wed, May 14, 2003	64.10	64.20	62.90	63.74
2763	NYSE	LLY	Tue, May 13, 2003	64.00	64.24	63.25	63.80
2762	NYSE	LLY	Mon, May 12, 2003	63.80	64.41	63.55	64.37
2761	NYSE	LLY	Fri, May 9, 2003	63.91	64.65	63.91	64.15
2760	NYSE	LLY	Thu, May 8, 2003	64.37	64.37	63.32	63.91
2759	NYSE	LLY	Wed, May 7, 2003	63.99	64.39	63.53	64.36
2758	NYSE	LLY	Tue, May 6, 2003	63.90	64.40	63.45	63.99
2757	NYSE	LLY	Mon, May 5, 2003	64.27	64.90	63.44	63.95
2756	NYSE	LLY	Fri, May 2, 2003	64.12	64.50	63.10	64.24
2755	NYSE	LLY	Thu, May 1, 2003	63.82	64.32	62.77	64.12
2754	NYSE	LLY	Wed, Apr 30, 2003	64.50	64.60	63.70	63.82
2753	NYSE	LLY	Tue, Apr 29, 2003	64.05	64.94	64.05	64.50
2752	NYSE	LLY	Mon, Apr 28, 2003	63.10	64.43	62.76	64.04
2751	NYSE	LLY	Fri, Apr 25, 2003	64.20	64.53	62.80	63.28
2750	NYSE	LLY	Thu, Apr 24, 2003	62.54	64.58	62.30	64.05
2749	NYSE	LLY	Wed, Apr 23, 2003	61.90	62.84	61.74	62.50
2748	NYSE	LLY	Tue, Apr 22, 2003	59.47	61.50	59.47	61.29
2747	NYSE	LLY	Mon, Apr 21, 2003	58.00	59.83	57.99	59.47
2746	NYSE	LLY	Thu, Apr 17, 2003	58.15	58.70	58.06	58.38
2745	NYSE	LLY	Wed, Apr 16, 2003	59.57	59.65	58.00	58.24
2744	NYSE	LLY	Tue, Apr 15, 2003	59.59	59.75	58.50	59.07
2743	NYSE	LLY	Mon, Apr 14, 2003	58.15	59.70	58.12	59.50
2742	NYSE	LLY	Fri, Apr 11, 2003	59.67	59.80	57.96	58.36
2741	NYSE	LLY	Thu, Apr 10, 2003	59.45	59.85	58.90	59.67
2740	NYSE	LLY	Wed, Apr 9, 2003	58.85	60.99	58.85	59.26
2739	NYSE	LLY	Tue, Apr 8, 2003	60.10	60.55	59.50	59.80
2738	NYSE	LLY	Mon, Apr 7, 2003	61.74	62.80	59.68	59.81
2737	NYSE	LLY	Fri, Apr 4, 2003	60.70	61.44	60.60	61.25
2736	NYSE	LLY	Thu, Apr 3, 2003	59.94	60.84	59.62	60.50
2735	NYSE	LLY	Wed, Apr 2, 2003	58.70	60.00	58.65	59.61
2734	NYSE	LLY	Tue, Apr 1, 2003	57.55	58.40	56.72	58.33
2733	NYSE	LLY	Mon, Mar 31, 2003	57.80	58.15	56.78	57.15
2732	NYSE	LLY	Fri, Mar 28, 2003	57.68	58.40	57.25	58.36
2731	NYSE	LLY	Thu, Mar 27, 2003	56.90	58.60	56.85	58.21
2730	NYSE	LLY	Wed, Mar 26, 2003	58.35	58.45	57.46	57.86
2729	NYSE	LLY	Tue, Mar 25, 2003	56.35	58.95	56.35	58.14
2728	NYSE	LLY	Mon, Mar 24, 2003	58.20	58.20	56.57	56.70
2727	NYSE	LLY	Fri, Mar 21, 2003	57.50	58.40	56.85	58.20
2726	NYSE	LLY	Thu, Mar 20, 2003	56.81	56.99	55.71	56.63
2725	NYSE	LLY	Wed, Mar 19, 2003	56.25	57.00	55.71	56.80
2724	NYSE	LLY	Tue, Mar 18, 2003	55.30	56.40	55.14	55.98
2723	NYSE	LLY	Mon, Mar 17, 2003	53.40	55.40	52.81	55.30
2722	NYSE	LLY	Fri, Mar 14, 2003	55.04	55.24	53.69	53.98
2721	NYSE	LLY	Thu, Mar 13, 2003	54.30	55.31	53.42	55.24
2720	NYSE	LLY	Wed, Mar 12, 2003	53.71	54.05	52.77	54.04
2719	NYSE	LLY	Tue, Mar 11, 2003	56.00	56.00	53.50	53.70
2718	NYSE	LLY	Mon, Mar 10, 2003	56.84	56.84	55.79	56.00
2717	NYSE	LLY	Fri, Mar 7, 2003	55.30	57.19	55.20	56.98
2716	NYSE	LLY	Thu, Mar 6, 2003	56.50	56.99	55.95	55.95
2715	NYSE	LLY	Wed, Mar 5, 2003	56.05	57.30	56.03	57.00
2714	NYSE	LLY	Tue, Mar 4, 2003	56.52	56.94	56.02	56.20
2713	NYSE	LLY	Mon, Mar 3, 2003	56.75	57.49	56.35	56.60
2712	NYSE	LLY	Fri, Feb 28, 2003	56.90	57.44	56.26	56.56
2711	NYSE	LLY	Thu, Feb 27, 2003	56.00	57.23	55.70	56.51
2710	NYSE	LLY	Wed, Feb 26, 2003	56.10	57.32	55.50	55.58
2709	NYSE	LLY	Tue, Feb 25, 2003	56.00	56.20	55.09	55.96
2708	NYSE	LLY	Mon, Feb 24, 2003	57.49	57.49	56.48	56.67
2707	NYSE	LLY	Fri, Feb 21, 2003	57.45	57.70	56.00	57.48
2706	NYSE	LLY	Thu, Feb 20, 2003	58.75	58.75	56.85	56.85
2705	NYSE	LLY	Wed, Feb 19, 2003	58.05	58.59	57.61	58.15
2704	NYSE	LLY	Tue, Feb 18, 2003	57.50	58.20	57.50	57.82
2703	NYSE	LLY	Fri, Feb 14, 2003	57.31	57.99	56.26	56.73
2702	NYSE	LLY	Thu, Feb 13, 2003	58.37	58.60	56.22	57.29
2701	NYSE	LLY	Wed, Feb 12, 2003	60.03	60.20	58.60	58.89
2700	NYSE	LLY	Tue, Feb 11, 2003	60.13	60.78	59.85	60.04
2699	NYSE	LLY	Mon, Feb 10, 2003	60.00	60.40	58.90	60.13
2698	NYSE	LLY	Fri, Feb 7, 2003	60.60	60.75	59.35	59.76
2697	NYSE	LLY	Thu, Feb 6, 2003	60.55	61.71	60.20	61.21
2696	NYSE	LLY	Wed, Feb 5, 2003	61.17	62.47	60.31	60.51
2695	NYSE	LLY	Tue, Feb 4, 2003	60.90	61.20	60.02	61.16
2694	NYSE	LLY	Mon, Feb 3, 2003	61.10	62.76	61.05	61.68
2693	NYSE	LLY	Fri, Jan 31, 2003	58.70	60.60	58.70	60.24
2692	NYSE	LLY	Thu, Jan 30, 2003	61.20	61.40	59.20	59.37
2691	NYSE	LLY	Wed, Jan 29, 2003	60.95	61.50	59.50	61.24
2690	NYSE	LLY	Tue, Jan 28, 2003	60.49	60.95	59.55	60.94
2689	NYSE	LLY	Mon, Jan 27, 2003	61.00	61.00	59.75	60.22
2688	NYSE	LLY	Fri, Jan 24, 2003	63.56	63.56	61.00	61.58
2687	NYSE	LLY	Thu, Jan 23, 2003	63.00	63.80	62.24	63.55
2686	NYSE	LLY	Wed, Jan 22, 2003	65.70	66.75	64.87	64.95
2685	NYSE	LLY	Tue, Jan 21, 2003	66.15	66.30	65.07	65.41
2684	NYSE	LLY	Fri, Jan 17, 2003	67.30	67.90	65.61	65.80
2683	NYSE	LLY	Thu, Jan 16, 2003	67.30	68.30	67.30	67.61
2682	NYSE	LLY	Wed, Jan 15, 2003	67.40	67.42	66.72	67.28
2681	NYSE	LLY	Tue, Jan 14, 2003	66.50	67.66	66.07	67.20
2680	NYSE	LLY	Mon, Jan 13, 2003	67.90	67.99	66.25	66.50
2679	NYSE	LLY	Fri, Jan 10, 2003	67.24	67.95	66.55	67.26
2678	NYSE	LLY	Thu, Jan 9, 2003	67.10	68.00	66.35	67.23
2677	NYSE	LLY	Wed, Jan 8, 2003	67.05	67.78	66.59	67.10
2676	NYSE	LLY	Tue, Jan 7, 2003	67.17	68.80	66.46	66.62
2675	NYSE	LLY	Mon, Jan 6, 2003	66.99	68.10	66.50	67.98
2674	NYSE	LLY	Fri, Jan 3, 2003	66.24	67.19	66.20	66.99
2673	NYSE	LLY	Thu, Jan 2, 2003	64.85	66.26	64.46	65.50
2672	NYSE	LLY	Tue, Dec 31, 2002	63.25	64.00	63.10	63.50
2671	NYSE	LLY	Mon, Dec 30, 2002	62.84	64.06	62.81	63.90
2670	NYSE	LLY	Fri, Dec 27, 2002	63.00	63.24	62.55	62.84
2669	NYSE	LLY	Thu, Dec 26, 2002	64.60	64.78	63.38	63.90
2668	NYSE	LLY	Tue, Dec 24, 2002	64.25	64.80	64.23	64.43
2667	NYSE	LLY	Mon, Dec 23, 2002	63.80	65.40	63.61	64.45
2666	NYSE	LLY	Fri, Dec 20, 2002	63.39	63.93	63.03	63.25
2665	NYSE	LLY	Thu, Dec 19, 2002	62.20	63.66	62.18	62.50
2664	NYSE	LLY	Wed, Dec 18, 2002	63.52	63.75	62.15	62.64
2663	NYSE	LLY	Tue, Dec 17, 2002	64.85	64.99	63.56	63.96
2662	NYSE	LLY	Mon, Dec 16, 2002	64.07	65.43	63.77	64.85
2661	NYSE	LLY	Fri, Dec 13, 2002	63.50	65.00	63.50	64.47
2660	NYSE	LLY	Thu, Dec 12, 2002	65.85	65.85	63.88	64.10
2659	NYSE	LLY	Wed, Dec 11, 2002	66.40	66.47	65.27	65.85
2658	NYSE	LLY	Tue, Dec 10, 2002	65.37	66.24	65.37	66.10
2657	NYSE	LLY	Mon, Dec 9, 2002	65.28	67.50	65.18	65.36
2656	NYSE	LLY	Fri, Dec 6, 2002	66.31	66.85	64.94	65.44
2655	NYSE	LLY	Thu, Dec 5, 2002	67.49	68.50	66.66	67.07
2654	NYSE	LLY	Wed, Dec 4, 2002	67.23	67.95	66.16	67.49
2653	NYSE	LLY	Tue, Dec 3, 2002	68.04	68.50	66.00	67.16
2652	NYSE	LLY	Mon, Dec 2, 2002	69.15	69.70	68.55	68.75
2651	NYSE	LLY	Fri, Nov 29, 2002	68.35	69.20	68.05	68.30
2650	NYSE	LLY	Wed, Nov 27, 2002	68.00	69.17	66.10	69.00
2649	NYSE	LLY	Tue, Nov 26, 2002	68.07	68.07	63.97	64.00
2648	NYSE	LLY	Mon, Nov 25, 2002	66.15	68.29	65.50	68.06
2647	NYSE	LLY	Fri, Nov 22, 2002	64.74	66.04	64.65	65.73
2646	NYSE	LLY	Thu, Nov 21, 2002	63.50	64.87	63.42	64.73
2645	NYSE	LLY	Wed, Nov 20, 2002	61.56	63.29	60.91	63.29
2644	NYSE	LLY	Tue, Nov 19, 2002	60.39	62.38	60.39	61.55
2643	NYSE	LLY	Mon, Nov 18, 2002	61.31	61.31	60.10	60.38
2642	NYSE	LLY	Fri, Nov 15, 2002	61.95	61.95	60.54	61.30
2641	NYSE	LLY	Thu, Nov 14, 2002	61.46	62.00	61.07	61.95
2640	NYSE	LLY	Wed, Nov 13, 2002	61.08	61.65	59.32	60.29
2639	NYSE	LLY	Tue, Nov 12, 2002	62.79	62.79	60.56	61.39
2638	NYSE	LLY	Mon, Nov 11, 2002	62.50	63.00	61.95	62.15
2637	NYSE	LLY	Fri, Nov 8, 2002	58.97	62.90	58.97	62.24
2636	NYSE	LLY	Thu, Nov 7, 2002	59.50	60.49	58.38	58.96
2635	NYSE	LLY	Wed, Nov 6, 2002	58.90	60.81	58.89	60.48
2634	NYSE	LLY	Tue, Nov 5, 2002	58.00	58.62	57.55	57.94
2633	NYSE	LLY	Mon, Nov 4, 2002	57.50	59.18	56.71	58.00
2632	NYSE	LLY	Fri, Nov 1, 2002	55.37	57.36	55.00	56.74
2631	NYSE	LLY	Thu, Oct 31, 2002	56.50	57.70	55.20	55.50
2630	NYSE	LLY	Wed, Oct 30, 2002	56.55	56.99	56.00	56.67
2629	NYSE	LLY	Tue, Oct 29, 2002	57.00	57.24	55.50	56.38
2628	NYSE	LLY	Mon, Oct 28, 2002	57.20	58.50	56.52	56.77
2627	NYSE	LLY	Fri, Oct 25, 2002	55.71	57.40	55.71	56.95
2626	NYSE	LLY	Thu, Oct 24, 2002	58.04	58.05	55.21	55.71
2625	NYSE	LLY	Wed, Oct 23, 2002	58.80	59.99	56.85	58.09
2624	NYSE	LLY	Tue, Oct 22, 2002	63.22	63.22	61.60	63.00
2623	NYSE	LLY	Mon, Oct 21, 2002	61.95	63.37	61.15	63.20
2622	NYSE	LLY	Fri, Oct 18, 2002	62.90	63.85	62.55	62.94
2621	NYSE	LLY	Thu, Oct 17, 2002	64.00	64.30	62.74	63.00
2620	NYSE	LLY	Wed, Oct 16, 2002	64.01	65.00	63.08	63.66
2619	NYSE	LLY	Tue, Oct 15, 2002	62.50	64.01	61.80	64.01
2618	NYSE	LLY	Mon, Oct 14, 2002	62.01	63.16	60.99	61.99
2617	NYSE	LLY	Fri, Oct 11, 2002	61.05	62.00	60.67	62.00
2616	NYSE	LLY	Thu, Oct 10, 2002	60.40	61.50	59.85	60.90
2615	NYSE	LLY	Wed, Oct 9, 2002	59.01	60.07	58.97	59.80
2614	NYSE	LLY	Tue, Oct 8, 2002	59.00	60.70	58.14	59.60
2613	NYSE	LLY	Mon, Oct 7, 2002	56.20	57.55	55.93	56.82
2612	NYSE	LLY	Fri, Oct 4, 2002	57.36	57.36	54.84	55.42
2611	NYSE	LLY	Thu, Oct 3, 2002	57.29	58.95	56.90	57.35
2610	NYSE	LLY	Wed, Oct 2, 2002	57.60	59.00	56.94	57.84
2609	NYSE	LLY	Tue, Oct 1, 2002	55.25	57.57	55.05	57.50
2608	NYSE	LLY	Mon, Sep 30, 2002	54.81	56.45	54.51	55.34
2607	NYSE	LLY	Fri, Sep 27, 2002	56.50	57.10	55.17	55.64
2606	NYSE	LLY	Thu, Sep 26, 2002	57.80	58.00	56.90	57.99
2605	NYSE	LLY	Wed, Sep 25, 2002	56.20	56.97	55.23	56.97
2604	NYSE	LLY	Tue, Sep 24, 2002	54.75	55.34	54.15	55.00
2603	NYSE	LLY	Mon, Sep 23, 2002	55.90	55.94	54.73	55.10
2602	NYSE	LLY	Fri, Sep 20, 2002	55.57	56.85	55.45	56.33
2601	NYSE	LLY	Thu, Sep 19, 2002	56.11	56.66	55.20	55.32
2600	NYSE	LLY	Wed, Sep 18, 2002	57.58	57.58	55.86	57.07
2599	NYSE	LLY	Tue, Sep 17, 2002	59.65	60.00	57.28	57.58
2598	NYSE	LLY	Mon, Sep 16, 2002	57.90	59.30	57.21	58.75
2597	NYSE	LLY	Fri, Sep 13, 2002	57.80	58.19	57.05	58.07
2596	NYSE	LLY	Thu, Sep 12, 2002	58.35	58.35	57.50	57.94
2595	NYSE	LLY	Wed, Sep 11, 2002	57.81	58.91	57.72	58.04
2594	NYSE	LLY	Tue, Sep 10, 2002	57.45	58.15	56.90	57.81
2593	NYSE	LLY	Mon, Sep 9, 2002	56.09	57.98	55.80	57.57
2592	NYSE	LLY	Fri, Sep 6, 2002	56.80	57.10	55.80	56.02
2591	NYSE	LLY	Thu, Sep 5, 2002	57.00	57.00	55.75	56.20
2590	NYSE	LLY	Wed, Sep 4, 2002	56.00	57.80	55.55	57.62
2589	NYSE	LLY	Tue, Sep 3, 2002	57.70	57.80	55.75	55.82
2588	NYSE	LLY	Fri, Aug 30, 2002	56.76	58.55	56.30	58.05
2587	NYSE	LLY	Thu, Aug 29, 2002	57.30	58.15	56.53	57.01
2586	NYSE	LLY	Wed, Aug 28, 2002	58.20	58.80	57.45	58.00
2585	NYSE	LLY	Tue, Aug 27, 2002	59.79	60.15	58.16	58.49
2584	NYSE	LLY	Mon, Aug 26, 2002	60.20	60.20	57.76	59.65
2583	NYSE	LLY	Fri, Aug 23, 2002	62.00	62.00	59.50	59.57
2582	NYSE	LLY	Thu, Aug 22, 2002	58.20	62.20	58.00	62.15
2581	NYSE	LLY	Wed, Aug 21, 2002	56.95	58.12	56.70	58.12
2580	NYSE	LLY	Tue, Aug 20, 2002	56.57	57.75	56.52	57.04
2579	NYSE	LLY	Mon, Aug 19, 2002	56.65	58.30	56.63	57.78
2578	NYSE	LLY	Fri, Aug 16, 2002	57.83	58.24	56.77	57.10
2577	NYSE	LLY	Thu, Aug 15, 2002	58.24	58.92	57.05	57.83
2576	NYSE	LLY	Wed, Aug 14, 2002	55.46	58.24	54.50	58.24
2575	NYSE	LLY	Tue, Aug 13, 2002	57.50	58.21	56.00	56.00
2574	NYSE	LLY	Mon, Aug 12, 2002	57.22	58.14	56.41	58.00
2573	NYSE	LLY	Fri, Aug 9, 2002	56.80	57.99	56.20	57.22
2572	NYSE	LLY	Thu, Aug 8, 2002	56.00	57.95	55.76	56.81
2571	NYSE	LLY	Wed, Aug 7, 2002	53.20	55.74	53.16	55.52
2570	NYSE	LLY	Tue, Aug 6, 2002	52.45	54.70	52.00	52.64
2569	NYSE	LLY	Mon, Aug 5, 2002	53.40	53.75	51.35	51.80
2568	NYSE	LLY	Fri, Aug 2, 2002	55.30	56.37	52.60	53.89
2567	NYSE	LLY	Thu, Aug 1, 2002	58.42	58.42	55.00	55.00
2566	NYSE	LLY	Wed, Jul 31, 2002	56.80	58.97	56.16	58.42
2565	NYSE	LLY	Tue, Jul 30, 2002	56.30	59.24	56.17	58.25
2564	NYSE	LLY	Mon, Jul 29, 2002	55.30	57.25	55.15	57.15
2563	NYSE	LLY	Fri, Jul 26, 2002	51.81	53.90	51.40	53.70
2562	NYSE	LLY	Thu, Jul 25, 2002	49.65	52.99	48.60	51.81
2561	NYSE	LLY	Wed, Jul 24, 2002	47.55	50.24	47.02	49.45
2560	NYSE	LLY	Tue, Jul 23, 2002	48.95	49.85	48.03	48.68
2559	NYSE	LLY	Mon, Jul 22, 2002	47.90	51.00	47.51	48.68
2558	NYSE	LLY	Fri, Jul 19, 2002	47.50	48.40	46.65	48.15
2557	NYSE	LLY	Thu, Jul 18, 2002	50.90	50.90	43.75	48.54
2556	NYSE	LLY	Wed, Jul 17, 2002	52.60	52.80	50.68	50.90
2555	NYSE	LLY	Tue, Jul 16, 2002	50.77	53.30	50.72	52.35
2554	NYSE	LLY	Mon, Jul 15, 2002	50.27	51.95	48.15	51.61
2553	NYSE	LLY	Fri, Jul 12, 2002	49.00	50.64	48.15	50.26
2552	NYSE	LLY	Thu, Jul 11, 2002	48.00	49.98	47.10	49.70
2551	NYSE	LLY	Wed, Jul 10, 2002	49.00	50.20	47.36	48.18
2550	NYSE	LLY	Tue, Jul 9, 2002	51.50	51.73	49.85	49.98
2549	NYSE	LLY	Mon, Jul 8, 2002	51.90	52.40	51.10	52.09
2548	NYSE	LLY	Fri, Jul 5, 2002	50.49	52.25	50.40	52.25
2547	NYSE	LLY	Wed, Jul 3, 2002	51.80	52.10	49.89	50.49
2546	NYSE	LLY	Tue, Jul 2, 2002	53.76	54.29	51.65	52.12
2545	NYSE	LLY	Mon, Jul 1, 2002	56.40	56.50	52.58	53.76
2544	NYSE	LLY	Fri, Jun 28, 2002	59.15	59.80	56.20	56.40
2543	NYSE	LLY	Thu, Jun 27, 2002	58.30	59.83	57.55	59.83
2542	NYSE	LLY	Wed, Jun 26, 2002	56.90	58.87	55.79	58.11
2541	NYSE	LLY	Tue, Jun 25, 2002	57.94	59.30	57.00	57.23
2540	NYSE	LLY	Mon, Jun 24, 2002	58.40	58.94	56.41	57.93
2539	NYSE	LLY	Fri, Jun 21, 2002	59.15	59.57	58.26	58.39
2538	NYSE	LLY	Thu, Jun 20, 2002	60.40	61.20	60.01	60.15
2537	NYSE	LLY	Wed, Jun 19, 2002	62.00	62.50	60.05	60.68
2536	NYSE	LLY	Tue, Jun 18, 2002	62.02	62.99	61.55	62.64
2535	NYSE	LLY	Mon, Jun 17, 2002	60.35	62.95	60.32	62.40
2534	NYSE	LLY	Fri, Jun 14, 2002	59.99	61.00	58.80	60.45
2533	NYSE	LLY	Thu, Jun 13, 2002	58.10	60.60	57.65	59.87
2532	NYSE	LLY	Wed, Jun 12, 2002	59.75	60.33	58.10	58.50
2531	NYSE	LLY	Tue, Jun 11, 2002	61.06	61.61	59.57	59.75
2530	NYSE	LLY	Mon, Jun 10, 2002	61.00	61.99	60.50	61.31
2529	NYSE	LLY	Fri, Jun 7, 2002	61.37	61.80	60.16	61.30
2528	NYSE	LLY	Thu, Jun 6, 2002	62.80	62.83	61.31	61.38
2527	NYSE	LLY	Wed, Jun 5, 2002	62.20	62.66	61.75	62.66
2526	NYSE	LLY	Tue, Jun 4, 2002	63.16	63.16	60.88	62.06
2525	NYSE	LLY	Mon, Jun 3, 2002	64.70	65.00	63.70	63.95
2524	NYSE	LLY	Fri, May 31, 2002	65.14	65.49	64.40	64.70
2523	NYSE	LLY	Thu, May 30, 2002	63.90	64.68	63.61	64.35
2522	NYSE	LLY	Wed, May 29, 2002	63.85	64.84	63.85	64.30
2521	NYSE	LLY	Tue, May 28, 2002	64.15	64.50	63.80	63.97
2520	NYSE	LLY	Fri, May 24, 2002	64.85	65.09	63.74	63.81
2519	NYSE	LLY	Thu, May 23, 2002	64.45	64.90	63.30	64.85
2518	NYSE	LLY	Wed, May 22, 2002	64.40	64.81	63.81	64.16
2517	NYSE	LLY	Tue, May 21, 2002	64.01	64.98	63.70	64.00
2516	NYSE	LLY	Mon, May 20, 2002	65.00	65.48	63.75	64.00
2515	NYSE	LLY	Fri, May 17, 2002	63.30	65.21	63.15	65.00
2514	NYSE	LLY	Thu, May 16, 2002	63.51	63.74	62.79	63.41
2513	NYSE	LLY	Wed, May 15, 2002	65.10	65.29	63.10	63.51
2512	NYSE	LLY	Tue, May 14, 2002	64.77	65.85	64.77	65.70
2511	NYSE	LLY	Mon, May 13, 2002	64.30	64.70	64.12	64.58
2510	NYSE	LLY	Fri, May 10, 2002	65.01	65.47	64.41	64.71
2509	NYSE	LLY	Thu, May 9, 2002	66.90	66.95	64.85	65.01
2508	NYSE	LLY	Wed, May 8, 2002	65.40	67.85	65.02	67.37
2507	NYSE	LLY	Tue, May 7, 2002	66.00	66.57	64.50	64.85
2506	NYSE	LLY	Mon, May 6, 2002	67.00	67.00	65.53	65.57
2505	NYSE	LLY	Fri, May 3, 2002	67.25	67.60	66.53	66.90
2504	NYSE	LLY	Thu, May 2, 2002	67.00	68.27	66.55	68.00
2503	NYSE	LLY	Wed, May 1, 2002	67.00	67.65	66.60	67.20
2502	NYSE	LLY	Tue, Apr 30, 2002	63.61	66.34	62.99	66.05
2501	NYSE	LLY	Mon, Apr 29, 2002	69.77	69.78	67.56	68.30
2500	NYSE	LLY	Fri, Apr 26, 2002	70.40	70.80	69.50	70.02
2499	NYSE	LLY	Thu, Apr 25, 2002	69.90	71.44	69.42	70.40
2498	NYSE	LLY	Wed, Apr 24, 2002	71.63	72.25	69.85	69.89
2497	NYSE	LLY	Tue, Apr 23, 2002	73.50	73.55	71.48	71.90
2496	NYSE	LLY	Mon, Apr 22, 2002	74.00	74.00	72.65	73.41
2495	NYSE	LLY	Fri, Apr 19, 2002	74.16	74.16	73.52	73.84
2494	NYSE	LLY	Thu, Apr 18, 2002	73.85	74.31	72.10	74.16
2493	NYSE	LLY	Wed, Apr 17, 2002	73.80	74.20	72.32	73.29
2492	NYSE	LLY	Tue, Apr 16, 2002	74.35	75.00	73.50	74.11
2491	NYSE	LLY	Mon, Apr 15, 2002	75.00	76.98	74.23	75.20
2490	NYSE	LLY	Fri, Apr 12, 2002	74.45	74.47	73.00	73.42
2489	NYSE	LLY	Thu, Apr 11, 2002	75.10	75.56	74.10	74.41
2488	NYSE	LLY	Wed, Apr 10, 2002	74.58	75.37	74.10	75.05
2487	NYSE	LLY	Tue, Apr 9, 2002	74.80	75.10	74.40	74.57
2486	NYSE	LLY	Mon, Apr 8, 2002	75.35	75.90	73.80	74.50
2485	NYSE	LLY	Fri, Apr 5, 2002	76.89	76.89	74.80	75.35
2484	NYSE	LLY	Thu, Apr 4, 2002	76.00	76.60	75.35	76.20
2483	NYSE	LLY	Wed, Apr 3, 2002	78.74	78.76	76.50	77.64
2482	NYSE	LLY	Tue, Apr 2, 2002	77.60	78.90	77.20	78.74
2481	NYSE	LLY	Mon, Apr 1, 2002	76.20	78.00	75.96	77.72
2480	NYSE	LLY	Thu, Mar 28, 2002	75.41	76.40	75.34	76.20
2479	NYSE	LLY	Wed, Mar 27, 2002	76.25	76.49	75.30	75.78
2478	NYSE	LLY	Tue, Mar 26, 2002	77.00	77.50	76.56	77.00
2477	NYSE	LLY	Mon, Mar 25, 2002	78.53	78.75	77.36	77.36
2476	NYSE	LLY	Fri, Mar 22, 2002	78.60	79.10	78.52	78.74
2475	NYSE	LLY	Thu, Mar 21, 2002	79.70	79.70	78.65	79.10
2474	NYSE	LLY	Wed, Mar 20, 2002	80.69	80.69	79.00	79.23
2473	NYSE	LLY	Tue, Mar 19, 2002	80.60	81.09	80.27	80.69
2472	NYSE	LLY	Mon, Mar 18, 2002	79.80	80.92	79.25	80.60
2471	NYSE	LLY	Fri, Mar 15, 2002	79.99	79.99	79.05	79.85
2470	NYSE	LLY	Thu, Mar 14, 2002	79.25	79.70	78.79	79.25
2469	NYSE	LLY	Wed, Mar 13, 2002	79.39	79.80	77.75	79.49
2468	NYSE	LLY	Tue, Mar 12, 2002	78.00	79.39	78.00	79.39
2467	NYSE	LLY	Mon, Mar 11, 2002	78.20	78.99	78.05	78.88
2466	NYSE	LLY	Fri, Mar 8, 2002	78.90	78.95	77.60	78.20
2465	NYSE	LLY	Thu, Mar 7, 2002	78.38	78.60	77.80	78.48
2464	NYSE	LLY	Wed, Mar 6, 2002	76.76	78.51	76.76	78.20
2463	NYSE	LLY	Tue, Mar 5, 2002	78.30	78.30	76.85	77.25
2462	NYSE	LLY	Mon, Mar 4, 2002	77.00	78.50	76.25	78.50
2461	NYSE	LLY	Fri, Mar 1, 2002	75.65	77.65	74.55	77.50
2460	NYSE	LLY	Thu, Feb 28, 2002	77.44	77.90	75.73	75.73
2459	NYSE	LLY	Wed, Feb 27, 2002	76.50	77.71	76.20	77.44
2458	NYSE	LLY	Tue, Feb 26, 2002	75.83	76.56	75.25	75.92
2457	NYSE	LLY	Mon, Feb 25, 2002	77.08	77.99	76.39	76.65
2456	NYSE	LLY	Fri, Feb 22, 2002	76.15	77.44	76.15	77.08
2455	NYSE	LLY	Thu, Feb 21, 2002	76.83	77.49	76.60	76.60
2454	NYSE	LLY	Wed, Feb 20, 2002	75.69	76.99	75.27	76.83
2453	NYSE	LLY	Tue, Feb 19, 2002	76.39	76.39	75.44	75.68
2452	NYSE	LLY	Fri, Feb 15, 2002	76.87	77.05	76.00	76.39
2451	NYSE	LLY	Thu, Feb 14, 2002	76.12	77.29	75.65	76.42
2450	NYSE	LLY	Wed, Feb 13, 2002	76.09	76.36	75.25	76.12
2449	NYSE	LLY	Tue, Feb 12, 2002	74.87	76.22	74.67	75.75
2448	NYSE	LLY	Mon, Feb 11, 2002	72.96	75.47	72.90	74.86
2447	NYSE	LLY	Fri, Feb 8, 2002	72.41	73.71	72.15	73.67
2446	NYSE	LLY	Thu, Feb 7, 2002	73.80	73.89	72.25	72.86
2445	NYSE	LLY	Wed, Feb 6, 2002	73.78	74.75	73.25	73.36
2444	NYSE	LLY	Tue, Feb 5, 2002	73.05	74.55	73.05	73.94
2443	NYSE	LLY	Mon, Feb 4, 2002	74.79	75.23	72.89	73.30
2442	NYSE	LLY	Fri, Feb 1, 2002	74.85	75.20	74.28	74.79
2441	NYSE	LLY	Thu, Jan 31, 2002	74.10	75.10	73.20	75.10
2440	NYSE	LLY	Wed, Jan 30, 2002	73.10	74.40	73.00	74.04
2439	NYSE	LLY	Tue, Jan 29, 2002	74.45	74.85	72.91	73.40
2438	NYSE	LLY	Mon, Jan 28, 2002	75.05	75.15	74.02	74.29
2437	NYSE	LLY	Fri, Jan 25, 2002	74.20	75.59	74.00	75.11
2436	NYSE	LLY	Thu, Jan 24, 2002	75.00	75.01	73.10	74.10
2435	NYSE	LLY	Wed, Jan 23, 2002	75.99	76.69	75.45	75.77
2434	NYSE	LLY	Tue, Jan 22, 2002	74.41	75.85	74.41	75.85
2433	NYSE	LLY	Fri, Jan 18, 2002	75.05	75.75	74.26	74.59
2432	NYSE	LLY	Thu, Jan 17, 2002	76.20	76.28	75.01	75.43
2431	NYSE	LLY	Wed, Jan 16, 2002	77.00	77.59	76.06	76.06
2430	NYSE	LLY	Tue, Jan 15, 2002	77.59	78.04	76.86	77.05
2429	NYSE	LLY	Mon, Jan 14, 2002	76.40	77.74	75.76	77.00
2428	NYSE	LLY	Fri, Jan 11, 2002	77.55	78.00	76.40	76.40
2427	NYSE	LLY	Thu, Jan 10, 2002	75.57	77.15	75.45	76.80
2426	NYSE	LLY	Wed, Jan 9, 2002	75.60	76.35	75.20	75.32
2425	NYSE	LLY	Tue, Jan 8, 2002	76.50	77.30	75.35	75.65
2424	NYSE	LLY	Mon, Jan 7, 2002	77.16	77.29	76.40	76.85
2423	NYSE	LLY	Fri, Jan 4, 2002	77.80	78.14	77.26	77.70
2422	NYSE	LLY	Thu, Jan 3, 2002	77.91	77.92	77.01	77.66
2421	NYSE	LLY	Wed, Jan 2, 2002	78.50	78.85	77.02	78.50
2420	NYSE	LLY	Mon, Dec 31, 2001	79.21	79.35	78.46	78.54
2419	NYSE	LLY	Fri, Dec 28, 2001	79.59	79.99	79.38	79.84
2418	NYSE	LLY	Thu, Dec 27, 2001	78.81	79.36	78.32	79.24
2417	NYSE	LLY	Wed, Dec 26, 2001	79.80	80.11	79.30	79.30
2416	NYSE	LLY	Mon, Dec 24, 2001	78.60	79.81	78.50	79.74
2415	NYSE	LLY	Fri, Dec 21, 2001	79.25	79.85	76.69	78.40
2414	NYSE	LLY	Thu, Dec 20, 2001	80.80	81.30	79.80	80.03
2413	NYSE	LLY	Wed, Dec 19, 2001	81.50	82.10	80.76	81.60
2412	NYSE	LLY	Tue, Dec 18, 2001	82.00	82.89	81.70	82.64
2411	NYSE	LLY	Mon, Dec 17, 2001	82.64	84.30	82.20	82.80
2410	NYSE	LLY	Fri, Dec 14, 2001	80.00	82.54	79.50	81.81
2409	NYSE	LLY	Thu, Dec 13, 2001	79.10	81.22	79.00	80.47
2408	NYSE	LLY	Wed, Dec 12, 2001	80.75	81.79	78.53	79.01
2407	NYSE	LLY	Tue, Dec 11, 2001	80.90	82.90	80.03	80.40
2406	NYSE	LLY	Mon, Dec 10, 2001	81.80	81.99	80.80	81.54
2405	NYSE	LLY	Fri, Dec 7, 2001	82.25	82.60	81.70	82.32
2404	NYSE	LLY	Thu, Dec 6, 2001	82.25	82.80	81.35	81.77
2403	NYSE	LLY	Wed, Dec 5, 2001	82.48	82.70	81.66	82.45
2402	NYSE	LLY	Tue, Dec 4, 2001	83.35	83.35	82.44	82.79
2401	NYSE	LLY	Mon, Dec 3, 2001	82.55	84.04	82.44	83.60
2400	NYSE	LLY	Fri, Nov 30, 2001	82.60	83.00	82.16	82.67
2399	NYSE	LLY	Thu, Nov 29, 2001	81.36	82.72	81.16	82.55
2398	NYSE	LLY	Wed, Nov 28, 2001	82.45	82.64	81.16	81.45
2397	NYSE	LLY	Tue, Nov 27, 2001	82.40	82.95	81.71	82.23
2396	NYSE	LLY	Mon, Nov 26, 2001	82.00	83.27	81.55	82.64
2395	NYSE	LLY	Fri, Nov 23, 2001	82.75	82.78	82.16	82.42
2394	NYSE	LLY	Wed, Nov 21, 2001	81.90	83.79	81.85	83.33
2393	NYSE	LLY	Tue, Nov 20, 2001	80.24	81.68	80.01	81.14
2392	NYSE	LLY	Mon, Nov 19, 2001	78.50	80.05	78.46	79.99
2391	NYSE	LLY	Fri, Nov 16, 2001	78.90	79.38	78.69	79.02
2390	NYSE	LLY	Thu, Nov 15, 2001	78.69	79.22	77.74	78.37
2389	NYSE	LLY	Wed, Nov 14, 2001	78.97	78.98	78.10	78.24
2388	NYSE	LLY	Tue, Nov 13, 2001	78.28	78.99	78.19	78.97
2387	NYSE	LLY	Mon, Nov 12, 2001	77.92	78.78	77.00	78.50
2386	NYSE	LLY	Fri, Nov 9, 2001	79.20	79.70	78.45	78.47
2385	NYSE	LLY	Thu, Nov 8, 2001	79.70	80.20	78.80	79.36
2384	NYSE	LLY	Wed, Nov 7, 2001	79.85	80.84	79.71	80.15
2383	NYSE	LLY	Tue, Nov 6, 2001	78.15	79.70	78.10	79.60
2382	NYSE	LLY	Mon, Nov 5, 2001	78.89	79.55	78.04	78.50
2381	NYSE	LLY	Fri, Nov 2, 2001	76.90	78.40	76.54	77.89
2380	NYSE	LLY	Thu, Nov 1, 2001	76.50	77.41	75.92	76.95
2379	NYSE	LLY	Wed, Oct 31, 2001	77.74	77.74	76.09	76.50
2378	NYSE	LLY	Tue, Oct 30, 2001	79.95	80.00	77.00	77.27
2377	NYSE	LLY	Mon, Oct 29, 2001	80.15	81.55	79.29	79.37
2376	NYSE	LLY	Fri, Oct 26, 2001	78.20	80.05	78.06	79.70
2375	NYSE	LLY	Thu, Oct 25, 2001	77.65	79.16	77.16	79.00
2374	NYSE	LLY	Wed, Oct 24, 2001	77.57	79.80	77.50	78.20
2373	NYSE	LLY	Tue, Oct 23, 2001	77.51	77.77	76.73	77.56
2372	NYSE	LLY	Mon, Oct 22, 2001	75.96	77.59	75.50	77.51
2371	NYSE	LLY	Fri, Oct 19, 2001	76.30	76.90	75.25	75.96
2370	NYSE	LLY	Thu, Oct 18, 2001	74.26	76.44	74.26	76.10
2369	NYSE	LLY	Wed, Oct 17, 2001	74.00	75.60	73.50	75.00
2368	NYSE	LLY	Tue, Oct 16, 2001	78.10	79.49	77.50	79.00
2367	NYSE	LLY	Mon, Oct 15, 2001	78.75	78.90	77.76	78.06
2366	NYSE	LLY	Fri, Oct 12, 2001	78.60	79.65	78.50	78.89
2365	NYSE	LLY	Thu, Oct 11, 2001	79.40	79.60	78.52	78.99
2364	NYSE	LLY	Wed, Oct 10, 2001	78.60	80.00	78.55	79.75
2363	NYSE	LLY	Tue, Oct 9, 2001	79.45	79.54	78.28	78.70
2362	NYSE	LLY	Mon, Oct 8, 2001	79.45	79.85	79.11	79.65
2361	NYSE	LLY	Fri, Oct 5, 2001	78.90	79.84	78.72	79.69
2360	NYSE	LLY	Thu, Oct 4, 2001	79.10	79.20	78.60	78.97
2359	NYSE	LLY	Wed, Oct 3, 2001	78.00	79.27	77.70	79.25
2358	NYSE	LLY	Tue, Oct 2, 2001	81.66	82.99	81.03	82.87
2357	NYSE	LLY	Mon, Oct 1, 2001	80.58	82.00	80.10	81.66
2356	NYSE	LLY	Fri, Sep 28, 2001	80.10	81.34	79.42	80.70
2355	NYSE	LLY	Thu, Sep 27, 2001	78.40	80.49	78.15	80.10
2354	NYSE	LLY	Wed, Sep 26, 2001	77.79	79.60	77.62	78.55
2353	NYSE	LLY	Tue, Sep 25, 2001	76.00	77.60	76.00	77.20
2352	NYSE	LLY	Mon, Sep 24, 2001	76.16	77.25	74.99	76.90
2351	NYSE	LLY	Fri, Sep 21, 2001	72.01	75.30	71.81	73.99
2350	NYSE	LLY	Thu, Sep 20, 2001	74.25	75.35	73.80	73.91
2349	NYSE	LLY	Wed, Sep 19, 2001	77.01	77.49	73.72	75.50
2348	NYSE	LLY	Tue, Sep 18, 2001	77.56	78.86	77.02	77.96
2347	NYSE	LLY	Mon, Sep 17, 2001	77.45	79.30	75.50	77.61
2346	NYSE	LLY	Mon, Sep 10, 2001	76.70	77.87	75.89	77.20
2345	NYSE	LLY	Fri, Sep 7, 2001	78.02	78.50	76.70	76.70
2344	NYSE	LLY	Thu, Sep 6, 2001	78.75	79.30	78.01	78.50
2343	NYSE	LLY	Wed, Sep 5, 2001	78.11	80.10	78.02	79.80
2342	NYSE	LLY	Tue, Sep 4, 2001	78.20	79.70	78.05	78.72
2341	NYSE	LLY	Fri, Aug 31, 2001	78.85	79.70	77.17	77.63
2340	NYSE	LLY	Thu, Aug 30, 2001	79.10	79.85	78.81	79.32
2339	NYSE	LLY	Wed, Aug 29, 2001	80.00	80.13	79.01	79.04
2338	NYSE	LLY	Tue, Aug 28, 2001	81.95	82.10	79.77	79.95
2337	NYSE	LLY	Mon, Aug 27, 2001	82.78	82.89	82.02	82.25
2336	NYSE	LLY	Fri, Aug 24, 2001	82.25	83.76	82.02	83.67
2335	NYSE	LLY	Thu, Aug 23, 2001	81.36	82.64	81.18	82.44
2334	NYSE	LLY	Wed, Aug 22, 2001	80.20	82.04	79.71	81.80
2333	NYSE	LLY	Tue, Aug 21, 2001	81.99	82.20	80.39	80.77
2332	NYSE	LLY	Mon, Aug 20, 2001	79.50	81.35	79.49	81.09
2331	NYSE	LLY	Fri, Aug 17, 2001	79.55	80.03	79.10	79.80
2330	NYSE	LLY	Thu, Aug 16, 2001	78.40	80.10	78.35	80.04
2329	NYSE	LLY	Wed, Aug 15, 2001	79.09	79.85	78.81	79.10
2328	NYSE	LLY	Tue, Aug 14, 2001	78.71	79.41	78.03	78.39
2327	NYSE	LLY	Mon, Aug 13, 2001	77.20	78.67	77.19	78.46
2326	NYSE	LLY	Fri, Aug 10, 2001	76.70	78.41	76.70	78.10
2325	NYSE	LLY	Thu, Aug 9, 2001	77.19	77.75	76.97	77.24
2324	NYSE	LLY	Wed, Aug 8, 2001	77.65	78.34	77.25	77.63
2323	NYSE	LLY	Tue, Aug 7, 2001	78.30	78.66	78.11	78.35
2322	NYSE	LLY	Mon, Aug 6, 2001	79.40	79.43	78.61	79.05
2321	NYSE	LLY	Fri, Aug 3, 2001	78.50	79.50	78.36	79.20
2320	NYSE	LLY	Thu, Aug 2, 2001	79.00	80.27	78.80	79.55
2319	NYSE	LLY	Wed, Aug 1, 2001	79.00	79.40	78.24	78.90
2318	NYSE	LLY	Tue, Jul 31, 2001	78.60	80.48	78.57	79.28
2317	NYSE	LLY	Mon, Jul 30, 2001	79.10	79.64	78.30	79.09
2316	NYSE	LLY	Fri, Jul 27, 2001	77.45	80.00	77.45	78.38
2315	NYSE	LLY	Thu, Jul 26, 2001	76.50	78.68	76.35	78.12
2314	NYSE	LLY	Wed, Jul 25, 2001	76.95	77.15	75.82	76.30
2313	NYSE	LLY	Tue, Jul 24, 2001	76.65	76.70	75.90	76.11
2312	NYSE	LLY	Mon, Jul 23, 2001	78.20	78.20	76.30	76.55
2311	NYSE	LLY	Fri, Jul 20, 2001	77.21	77.84	76.15	77.40
2310	NYSE	LLY	Thu, Jul 19, 2001	77.85	78.49	76.51	77.46
2309	NYSE	LLY	Wed, Jul 18, 2001	74.60	76.95	74.60	76.75
2308	NYSE	LLY	Tue, Jul 17, 2001	74.25	75.70	74.25	75.05
2307	NYSE	LLY	Mon, Jul 16, 2001	75.10	75.78	74.72	75.10
2306	NYSE	LLY	Fri, Jul 13, 2001	74.50	76.20	74.49	75.78
2305	NYSE	LLY	Thu, Jul 12, 2001	75.20	75.35	74.00	74.55
2304	NYSE	LLY	Wed, Jul 11, 2001	74.70	77.18	74.43	75.80
2303	NYSE	LLY	Tue, Jul 10, 2001	76.10	76.36	74.48	74.70
2302	NYSE	LLY	Mon, Jul 9, 2001	75.11	76.40	74.60	76.40
2301	NYSE	LLY	Fri, Jul 6, 2001	75.00	75.55	74.51	75.11
2300	NYSE	LLY	Thu, Jul 5, 2001	76.00	76.41	74.59	75.60
2299	NYSE	LLY	Tue, Jul 3, 2001	76.00	76.46	74.97	76.35
2298	NYSE	LLY	Mon, Jul 2, 2001	74.50	76.90	74.50	75.75
2297	NYSE	LLY	Fri, Jun 29, 2001	74.00	75.24	73.70	74.00
2296	NYSE	LLY	Thu, Jun 28, 2001	74.00	74.00	73.28	73.68
2295	NYSE	LLY	Wed, Jun 27, 2001	75.80	75.80	74.00	74.02
2294	NYSE	LLY	Tue, Jun 26, 2001	75.53	76.50	75.20	75.73
2293	NYSE	LLY	Mon, Jun 25, 2001	76.50	76.75	75.20	75.52
2292	NYSE	LLY	Fri, Jun 22, 2001	77.40	77.41	75.51	76.40
2291	NYSE	LLY	Thu, Jun 21, 2001	79.70	79.98	78.42	78.50
2290	NYSE	LLY	Wed, Jun 20, 2001	78.65	79.97	78.65	79.52
2289	NYSE	LLY	Tue, Jun 19, 2001	80.20	80.30	78.06	78.71
2288	NYSE	LLY	Mon, Jun 18, 2001	80.60	81.74	80.34	80.88
2287	NYSE	LLY	Fri, Jun 15, 2001	82.73	82.85	80.88	81.40
2286	NYSE	LLY	Thu, Jun 14, 2001	83.50	83.64	83.00	83.50
2285	NYSE	LLY	Wed, Jun 13, 2001	83.30	84.10	82.86	83.70
2284	NYSE	LLY	Tue, Jun 12, 2001	87.00	87.61	86.01	86.50
2283	NYSE	LLY	Mon, Jun 11, 2001	87.00	87.26	86.39	87.00
2282	NYSE	LLY	Fri, Jun 8, 2001	86.60	87.40	86.52	87.04
2281	NYSE	LLY	Thu, Jun 7, 2001	86.50	87.24	86.42	87.04
2280	NYSE	LLY	Wed, Jun 6, 2001	88.10	88.47	86.58	86.99
2279	NYSE	LLY	Tue, Jun 5, 2001	87.00	88.47	86.28	88.10
2278	NYSE	LLY	Mon, Jun 4, 2001	86.00	87.37	85.85	87.00
2277	NYSE	LLY	Fri, Jun 1, 2001	84.90	86.61	83.90	86.43
2276	NYSE	LLY	Thu, May 31, 2001	84.00	84.70	83.01	84.70
2275	NYSE	LLY	Wed, May 30, 2001	85.90	86.15	84.54	84.70
2274	NYSE	LLY	Tue, May 29, 2001	84.00	86.34	84.00	85.90
2273	NYSE	LLY	Fri, May 25, 2001	84.25	84.60	83.67	84.02
2272	NYSE	LLY	Thu, May 24, 2001	84.30	84.90	84.01	84.90
2271	NYSE	LLY	Wed, May 23, 2001	86.30	86.80	84.09	84.50
2270	NYSE	LLY	Tue, May 22, 2001	84.60	86.40	84.31	85.56
2269	NYSE	LLY	Mon, May 21, 2001	85.49	85.97	85.08	85.85
2268	NYSE	LLY	Fri, May 18, 2001	87.85	88.00	85.01	85.49
2267	NYSE	LLY	Thu, May 17, 2001	86.30	88.65	86.27	87.73
2266	NYSE	LLY	Wed, May 16, 2001	85.50	86.99	85.20	86.26
2265	NYSE	LLY	Tue, May 15, 2001	84.69	85.26	83.90	84.80
2264	NYSE	LLY	Mon, May 14, 2001	83.90	84.77	83.70	84.44
2263	NYSE	LLY	Fri, May 11, 2001	84.74	85.25	83.70	83.90
2262	NYSE	LLY	Thu, May 10, 2001	85.99	85.99	84.79	85.01
2261	NYSE	LLY	Wed, May 9, 2001	86.20	86.65	84.55	85.51
2260	NYSE	LLY	Tue, May 8, 2001	85.80	86.12	84.20	86.04
2259	NYSE	LLY	Mon, May 7, 2001	85.00	87.00	84.75	86.78
2258	NYSE	LLY	Fri, May 4, 2001	85.33	86.85	84.07	86.04
2257	NYSE	LLY	Thu, May 3, 2001	86.10	86.78	84.35	85.32
2256	NYSE	LLY	Wed, May 2, 2001	85.13	86.88	84.60	86.40
2255	NYSE	LLY	Tue, May 1, 2001	84.90	86.00	84.22	85.63
2254	NYSE	LLY	Mon, Apr 30, 2001	83.67	85.19	83.58	85.00
2253	NYSE	LLY	Fri, Apr 27, 2001	81.40	82.88	80.00	82.80
2252	NYSE	LLY	Thu, Apr 26, 2001	81.59	81.84	80.02	81.39
2251	NYSE	LLY	Wed, Apr 25, 2001	79.76	82.10	79.58	81.34
2250	NYSE	LLY	Tue, Apr 24, 2001	80.39	81.34	78.87	79.06
2249	NYSE	LLY	Mon, Apr 23, 2001	80.10	81.49	79.75	80.39
2248	NYSE	LLY	Fri, Apr 20, 2001	79.54	80.64	78.51	80.10
2247	NYSE	LLY	Thu, Apr 19, 2001	80.00	80.35	78.60	79.79
2246	NYSE	LLY	Wed, Apr 18, 2001	79.99	80.95	79.06	79.88
2245	NYSE	LLY	Tue, Apr 17, 2001	79.15	80.89	78.60	80.89
2244	NYSE	LLY	Mon, Apr 16, 2001	78.00	79.73	78.00	79.00
2243	NYSE	LLY	Thu, Apr 12, 2001	77.10	78.09	77.00	77.44
2242	NYSE	LLY	Wed, Apr 11, 2001	77.50	77.51	75.85	76.92
2241	NYSE	LLY	Tue, Apr 10, 2001	78.50	78.89	77.10	78.36
2240	NYSE	LLY	Mon, Apr 9, 2001	76.75	78.39	76.75	77.92
2239	NYSE	LLY	Fri, Apr 6, 2001	76.80	78.85	76.10	77.50
2238	NYSE	LLY	Thu, Apr 5, 2001	75.60	77.12	75.48	77.12
2237	NYSE	LLY	Wed, Apr 4, 2001	74.40	76.99	74.01	76.21
2236	NYSE	LLY	Tue, Apr 3, 2001	75.00	77.48	74.91	75.01
2235	NYSE	LLY	Mon, Apr 2, 2001	76.91	76.94	74.62	75.46
2234	NYSE	LLY	Fri, Mar 30, 2001	75.70	77.01	74.70	76.66
2233	NYSE	LLY	Thu, Mar 29, 2001	76.60	77.20	74.65	75.70
2232	NYSE	LLY	Wed, Mar 28, 2001	75.10	77.50	74.55	77.36
2231	NYSE	LLY	Tue, Mar 27, 2001	74.39	76.22	74.18	76.22
2230	NYSE	LLY	Mon, Mar 26, 2001	73.10	74.80	72.60	74.39
2229	NYSE	LLY	Fri, Mar 23, 2001	73.10	73.10	70.80	72.59
2228	NYSE	LLY	Thu, Mar 22, 2001	74.00	74.01	70.01	73.35
2227	NYSE	LLY	Wed, Mar 21, 2001	76.50	76.60	73.63	74.22
2226	NYSE	LLY	Tue, Mar 20, 2001	76.01	77.19	75.50	76.50
2225	NYSE	LLY	Mon, Mar 19, 2001	73.91	76.75	73.75	76.00
2224	NYSE	LLY	Fri, Mar 16, 2001	75.20	75.91	73.42	74.44
2223	NYSE	LLY	Thu, Mar 15, 2001	76.69	76.90	74.98	75.74
2222	NYSE	LLY	Wed, Mar 14, 2001	77.30	78.68	76.23	76.94
2221	NYSE	LLY	Tue, Mar 13, 2001	78.00	78.47	77.01	78.30
2220	NYSE	LLY	Mon, Mar 12, 2001	78.00	79.39	78.00	78.50
2219	NYSE	LLY	Fri, Mar 9, 2001	77.70	79.28	77.61	79.00
2218	NYSE	LLY	Thu, Mar 8, 2001	75.76	77.50	75.36	77.40
2217	NYSE	LLY	Wed, Mar 7, 2001	79.20	79.24	75.75	76.77
2216	NYSE	LLY	Tue, Mar 6, 2001	79.36	79.36	77.52	77.96
2215	NYSE	LLY	Mon, Mar 5, 2001	78.25	80.19	77.50	79.46
2214	NYSE	LLY	Fri, Mar 2, 2001	78.98	80.39	78.54	79.33
2213	NYSE	LLY	Thu, Mar 1, 2001	78.21	80.10	78.21	78.98
2212	NYSE	LLY	Wed, Feb 28, 2001	78.75	79.99	78.53	79.46
2211	NYSE	LLY	Tue, Feb 27, 2001	76.90	78.36	76.55	78.00
2210	NYSE	LLY	Mon, Feb 26, 2001	76.00	77.49	74.75	77.39
2209	NYSE	LLY	Fri, Feb 23, 2001	74.48	76.20	72.75	75.95
2208	NYSE	LLY	Thu, Feb 22, 2001	74.86	75.00	72.91	74.24
2207	NYSE	LLY	Wed, Feb 21, 2001	74.48	74.65	73.75	73.76
2206	NYSE	LLY	Tue, Feb 20, 2001	74.00	74.70	73.25	73.68
2205	NYSE	LLY	Fri, Feb 16, 2001	74.55	74.99	72.98	73.00
2204	NYSE	LLY	Thu, Feb 15, 2001	77.28	77.40	74.80	75.25
2203	NYSE	LLY	Wed, Feb 14, 2001	79.50	79.99	76.87	77.08
2202	NYSE	LLY	Tue, Feb 13, 2001	81.00	81.00	79.41	79.99
2201	NYSE	LLY	Mon, Feb 12, 2001	81.50	81.73	79.71	80.40
2200	NYSE	LLY	Fri, Feb 9, 2001	81.49	81.99	79.30	80.75
2199	NYSE	LLY	Thu, Feb 8, 2001	80.00	81.50	79.55	80.99
2198	NYSE	LLY	Wed, Feb 7, 2001	77.50	79.41	77.06	78.95
2197	NYSE	LLY	Tue, Feb 6, 2001	77.00	78.79	77.00	77.50
2196	NYSE	LLY	Mon, Feb 5, 2001	82.48	83.70	79.75	79.90
2195	NYSE	LLY	Fri, Feb 2, 2001	81.20	82.14	81.01	81.90
2194	NYSE	LLY	Thu, Feb 1, 2001	78.80	80.83	78.80	80.15
2193	NYSE	LLY	Wed, Jan 31, 2001	79.83	79.83	78.01	78.80
2192	NYSE	LLY	Tue, Jan 30, 2001	80.32	81.49	79.02	79.81
2191	NYSE	LLY	Mon, Jan 29, 2001	82.50	83.70	81.00	81.10
2190	NYSE	LLY	Fri, Jan 26, 2001	83.94	84.44	82.25	82.50
2189	NYSE	LLY	Thu, Jan 25, 2001	81.00	83.81	80.69	83.06
2188	NYSE	LLY	Wed, Jan 24, 2001	82.13	83.31	81.38	82.75
2187	NYSE	LLY	Tue, Jan 23, 2001	81.81	83.50	80.69	83.13
2186	NYSE	LLY	Mon, Jan 22, 2001	81.38	82.44	80.88	81.75
2185	NYSE	LLY	Fri, Jan 19, 2001	81.75	82.63	80.44	80.75
2184	NYSE	LLY	Thu, Jan 18, 2001	82.63	83.63	81.63	81.75
2183	NYSE	LLY	Wed, Jan 17, 2001	82.50	82.75	81.00	81.56
2182	NYSE	LLY	Tue, Jan 16, 2001	80.13	84.38	79.25	83.25
2181	NYSE	LLY	Fri, Jan 12, 2001	81.88	83.19	80.00	80.00
2180	NYSE	LLY	Thu, Jan 11, 2001	83.94	83.94	81.44	81.63
2179	NYSE	LLY	Wed, Jan 10, 2001	84.50	85.25	82.38	83.38
2178	NYSE	LLY	Tue, Jan 9, 2001	81.44	84.75	81.00	84.50
2177	NYSE	LLY	Mon, Jan 8, 2001	81.00	81.88	79.50	80.75
2176	NYSE	LLY	Fri, Jan 5, 2001	81.00	82.38	79.56	80.69
2175	NYSE	LLY	Thu, Jan 4, 2001	84.06	84.81	79.31	81.13
2174	NYSE	LLY	Wed, Jan 3, 2001	90.44	91.00	85.38	86.31
2173	NYSE	LLY	Tue, Jan 2, 2001	93.00	95.00	90.50	91.50
2172	NYSE	LLY	Fri, Dec 29, 2000	92.63	94.00	91.69	93.06
2171	NYSE	LLY	Thu, Dec 28, 2000	90.25	92.50	89.63	91.63
2170	NYSE	LLY	Wed, Dec 27, 2000	89.50	92.19	88.94	89.13
2169	NYSE	LLY	Tue, Dec 26, 2000	87.44	91.44	87.44	89.94
2168	NYSE	LLY	Fri, Dec 22, 2000	90.69	90.69	86.50	87.69
2167	NYSE	LLY	Thu, Dec 21, 2000	90.19	92.00	89.69	90.75
2166	NYSE	LLY	Wed, Dec 20, 2000	88.94	91.50	88.19	90.94
2165	NYSE	LLY	Tue, Dec 19, 2000	88.38	90.44	88.25	89.00
2164	NYSE	LLY	Mon, Dec 18, 2000	88.75	89.50	87.31	88.50
2163	NYSE	LLY	Fri, Dec 15, 2000	87.81	89.94	87.81	89.25
2162	NYSE	LLY	Thu, Dec 14, 2000	89.56	91.38	89.56	89.75
2161	NYSE	LLY	Wed, Dec 13, 2000	92.38	93.31	90.63	91.00
2160	NYSE	LLY	Tue, Dec 12, 2000	92.00	93.94	91.13	92.31
2159	NYSE	LLY	Mon, Dec 11, 2000	91.50	94.63	91.25	92.88
2158	NYSE	LLY	Fri, Dec 8, 2000	91.13	93.50	90.06	92.56
2157	NYSE	LLY	Thu, Dec 7, 2000	90.75	93.38	90.75	92.13
2156	NYSE	LLY	Wed, Dec 6, 2000	91.31	91.63	89.69	90.38
2155	NYSE	LLY	Tue, Dec 5, 2000	90.50	91.44	89.25	90.38
2154	NYSE	LLY	Mon, Dec 4, 2000	88.88	92.31	88.88	90.44
2153	NYSE	LLY	Fri, Dec 1, 2000	93.00	93.19	89.56	90.06
2152	NYSE	LLY	Thu, Nov 30, 2000	95.13	97.13	93.63	93.69
2151	NYSE	LLY	Wed, Nov 29, 2000	92.25	95.38	92.25	94.50
2150	NYSE	LLY	Tue, Nov 28, 2000	89.94	92.81	89.81	91.75
2149	NYSE	LLY	Mon, Nov 27, 2000	85.13	89.69	85.06	88.69
2148	NYSE	LLY	Fri, Nov 24, 2000	87.25	87.38	84.69	84.81
2147	NYSE	LLY	Wed, Nov 22, 2000	87.88	89.50	86.81	86.81
2146	NYSE	LLY	Tue, Nov 21, 2000	88.00	90.69	87.88	89.88
2145	NYSE	LLY	Mon, Nov 20, 2000	89.50	90.75	87.75	87.75
2144	NYSE	LLY	Fri, Nov 17, 2000	87.13	89.69	86.63	89.44
2143	NYSE	LLY	Thu, Nov 16, 2000	86.00	88.13	85.81	86.56
2142	NYSE	LLY	Wed, Nov 15, 2000	87.50	88.50	86.13	87.69
2141	NYSE	LLY	Tue, Nov 14, 2000	85.19	88.81	84.00	87.88
2140	NYSE	LLY	Mon, Nov 13, 2000	90.13	90.94	85.00	86.13
2139	NYSE	LLY	Fri, Nov 10, 2000	89.81	92.00	89.50	90.50
2138	NYSE	LLY	Thu, Nov 9, 2000	90.88	91.00	87.13	89.69
2137	NYSE	LLY	Wed, Nov 8, 2000	89.00	91.81	88.75	90.44
2136	NYSE	LLY	Tue, Nov 7, 2000	89.81	91.19	86.88	87.25
2135	NYSE	LLY	Mon, Nov 6, 2000	86.81	90.19	86.56	89.56
2134	NYSE	LLY	Fri, Nov 3, 2000	87.25	88.88	86.69	88.06
2133	NYSE	LLY	Thu, Nov 2, 2000	89.81	90.19	87.63	88.50
2132	NYSE	LLY	Wed, Nov 1, 2000	89.44	91.25	89.44	91.00
2131	NYSE	LLY	Tue, Oct 31, 2000	87.75	89.69	86.50	89.38
2130	NYSE	LLY	Mon, Oct 30, 2000	87.00	88.63	87.00	88.00
2129	NYSE	LLY	Fri, Oct 27, 2000	87.50	88.94	85.81	87.50
2128	NYSE	LLY	Thu, Oct 26, 2000	88.56	90.50	87.13	87.50
2127	NYSE	LLY	Wed, Oct 25, 2000	88.00	90.06	87.31	88.81
2126	NYSE	LLY	Tue, Oct 24, 2000	88.00	89.31	86.75	87.69
2125	NYSE	LLY	Mon, Oct 23, 2000	86.94	89.69	86.69	88.94
2124	NYSE	LLY	Fri, Oct 20, 2000	87.31	87.44	85.44	86.38
2123	NYSE	LLY	Thu, Oct 19, 2000	85.00	89.00	83.13	88.50
2122	NYSE	LLY	Wed, Oct 18, 2000	87.19	90.25	87.19	89.25
2121	NYSE	LLY	Tue, Oct 17, 2000	88.38	89.94	88.06	89.13
2120	NYSE	LLY	Mon, Oct 16, 2000	86.63	89.81	86.56	89.81
2119	NYSE	LLY	Fri, Oct 13, 2000	87.00	87.56	86.00	87.00
2118	NYSE	LLY	Thu, Oct 12, 2000	87.00	88.63	86.19	87.50
2117	NYSE	LLY	Wed, Oct 11, 2000	84.94	88.13	83.56	87.44
2116	NYSE	LLY	Tue, Oct 10, 2000	82.50	84.94	82.06	84.50
2115	NYSE	LLY	Mon, Oct 9, 2000	83.00	83.63	81.88	82.69
2114	NYSE	LLY	Fri, Oct 6, 2000	83.44	83.88	81.31	82.94
2113	NYSE	LLY	Thu, Oct 5, 2000	82.00	84.94	81.25	84.56
2112	NYSE	LLY	Wed, Oct 4, 2000	81.94	83.69	81.75	82.50
2111	NYSE	LLY	Tue, Oct 3, 2000	79.75	82.94	79.56	81.75
2110	NYSE	LLY	Mon, Oct 2, 2000	81.25	82.56	80.31	80.88
2109	NYSE	LLY	Fri, Sep 29, 2000	82.00	82.81	80.31	81.13
2108	NYSE	LLY	Thu, Sep 28, 2000	80.69	83.00	80.69	82.38
2107	NYSE	LLY	Wed, Sep 27, 2000	82.06	82.50	80.63	81.69
2106	NYSE	LLY	Tue, Sep 26, 2000	82.13	82.94	80.81	82.63
2105	NYSE	LLY	Mon, Sep 25, 2000	82.31	83.19	81.81	82.86
2104	NYSE	LLY	Fri, Sep 22, 2000	79.00	82.00	78.88	81.50
2103	NYSE	LLY	Thu, Sep 21, 2000	77.25	78.06	76.81	78.06
2102	NYSE	LLY	Wed, Sep 20, 2000	75.88	77.38	74.13	74.13
2101	NYSE	LLY	Tue, Sep 19, 2000	75.25	76.00	73.56	75.88
2100	NYSE	LLY	Mon, Sep 18, 2000	73.94	75.56	73.44	74.44
2099	NYSE	LLY	Fri, Sep 15, 2000	74.56	74.81	72.38	72.94
2098	NYSE	LLY	Thu, Sep 14, 2000	74.38	74.63	72.81	73.75
2097	NYSE	LLY	Wed, Sep 13, 2000	72.00	75.00	71.75	74.44
2096	NYSE	LLY	Tue, Sep 12, 2000	70.56	72.38	70.00	71.63
2095	NYSE	LLY	Mon, Sep 11, 2000	70.44	70.56	69.88	70.25
2094	NYSE	LLY	Fri, Sep 8, 2000	69.00	70.00	69.00	69.34
2093	NYSE	LLY	Thu, Sep 7, 2000	67.00	69.63	66.88	69.00
2092	NYSE	LLY	Wed, Sep 6, 2000	69.88	69.94	66.63	67.38
2091	NYSE	LLY	Tue, Sep 5, 2000	71.00	72.00	68.88	69.75
2090	NYSE	LLY	Fri, Sep 1, 2000	74.25	74.25	72.56	72.69
2089	NYSE	LLY	Thu, Aug 31, 2000	73.81	74.00	73.00	73.02
2088	NYSE	LLY	Wed, Aug 30, 2000	73.75	74.69	73.44	74.25
2087	NYSE	LLY	Tue, Aug 29, 2000	74.31	74.88	73.38	74.00
2086	NYSE	LLY	Mon, Aug 28, 2000	75.00	75.75	74.50	74.50
2085	NYSE	LLY	Fri, Aug 25, 2000	75.88	76.13	75.25	75.56
2084	NYSE	LLY	Thu, Aug 24, 2000	77.13	77.19	75.50	75.63
2083	NYSE	LLY	Wed, Aug 23, 2000	76.00	77.25	75.88	77.19
2082	NYSE	LLY	Tue, Aug 22, 2000	77.00	78.13	76.09	76.09
2081	NYSE	LLY	Mon, Aug 21, 2000	77.13	78.31	77.00	77.19
2080	NYSE	LLY	Fri, Aug 18, 2000	78.50	78.81	76.50	76.50
2079	NYSE	LLY	Thu, Aug 17, 2000	77.50	79.31	77.44	78.38
2078	NYSE	LLY	Wed, Aug 16, 2000	77.44	78.20	77.00	77.25
2077	NYSE	LLY	Tue, Aug 15, 2000	78.44	78.44	76.50	77.00
2076	NYSE	LLY	Mon, Aug 14, 2000	77.94	78.50	77.13	77.75
2075	NYSE	LLY	Fri, Aug 11, 2000	76.00	78.44	75.56	77.00
2074	NYSE	LLY	Thu, Aug 10, 2000	77.50	78.44	75.00	77.13
2073	NYSE	LLY	Wed, Aug 9, 2000	107.00	107.44	74.88	76.88
2072	NYSE	LLY	Tue, Aug 8, 2000	106.81	108.94	105.50	108.55
2071	NYSE	LLY	Mon, Aug 7, 2000	105.75	106.69	104.75	106.55
2070	NYSE	LLY	Fri, Aug 4, 2000	107.63	107.88	105.13	107.38
2069	NYSE	LLY	Thu, Aug 3, 2000	105.31	108.69	105.31	107.88
2068	NYSE	LLY	Wed, Aug 2, 2000	105.88	107.44	105.81	106.75
2067	NYSE	LLY	Tue, Aug 1, 2000	104.13	107.19	103.69	106.88
2066	NYSE	LLY	Mon, Jul 31, 2000	102.50	104.88	100.06	103.88
2065	NYSE	LLY	Fri, Jul 28, 2000	99.50	104.00	99.50	102.25
2064	NYSE	LLY	Thu, Jul 27, 2000	99.75	100.38	99.31	99.42
2063	NYSE	LLY	Wed, Jul 26, 2000	99.25	100.94	98.00	98.91
2062	NYSE	LLY	Tue, Jul 25, 2000	98.75	101.38	98.75	101.00
2061	NYSE	LLY	Mon, Jul 24, 2000	98.81	102.13	98.81	101.14
2060	NYSE	LLY	Fri, Jul 21, 2000	96.00	99.56	95.31	97.88
2059	NYSE	LLY	Thu, Jul 20, 2000	97.75	98.44	94.19	96.50
2058	NYSE	LLY	Wed, Jul 19, 2000	100.25	100.88	98.63	98.75
2057	NYSE	LLY	Tue, Jul 18, 2000	98.38	101.19	97.19	100.50
2056	NYSE	LLY	Mon, Jul 17, 2000	95.50	99.81	94.50	98.47
2055	NYSE	LLY	Fri, Jul 14, 2000	93.38	95.13	91.56	94.50
2054	NYSE	LLY	Thu, Jul 13, 2000	99.00	99.06	94.94	95.75
2053	NYSE	LLY	Wed, Jul 12, 2000	102.00	102.38	99.31	99.75
2052	NYSE	LLY	Tue, Jul 11, 2000	103.00	103.13	102.38	103.00
2051	NYSE	LLY	Mon, Jul 10, 2000	100.94	104.38	100.88	104.00
2050	NYSE	LLY	Fri, Jul 7, 2000	99.69	102.75	98.88	101.00
2049	NYSE	LLY	Thu, Jul 6, 2000	102.88	103.81	100.19	101.63
2048	NYSE	LLY	Wed, Jul 5, 2000	98.88	105.00	98.56	104.50
2047	NYSE	LLY	Mon, Jul 3, 2000	97.94	99.31	97.50	98.75
2046	NYSE	LLY	Fri, Jun 30, 2000	99.25	100.75	97.50	99.88
2045	NYSE	LLY	Thu, Jun 29, 2000	102.00	109.00	98.94	101.63
2044	NYSE	LLY	Wed, Jun 28, 2000	86.50	87.63	85.38	87.20
2043	NYSE	LLY	Tue, Jun 27, 2000	86.13	86.25	83.88	84.75
2042	NYSE	LLY	Mon, Jun 26, 2000	85.31	87.69	84.88	86.56
2041	NYSE	LLY	Fri, Jun 23, 2000	84.50	85.31	84.31	85.31
2040	NYSE	LLY	Thu, Jun 22, 2000	86.25	86.31	83.88	84.50
2039	NYSE	LLY	Wed, Jun 21, 2000	86.63	89.44	86.25	86.75
2038	NYSE	LLY	Tue, Jun 20, 2000	86.25	87.13	85.44	86.58
2037	NYSE	LLY	Mon, Jun 19, 2000	84.13	86.81	84.13	86.38
2036	NYSE	LLY	Fri, Jun 16, 2000	83.00	85.25	82.38	84.94
2035	NYSE	LLY	Thu, Jun 15, 2000	82.81	83.44	81.69	83.00
2034	NYSE	LLY	Wed, Jun 14, 2000	81.13	82.94	80.94	82.81
2033	NYSE	LLY	Tue, Jun 13, 2000	78.13	80.94	78.06	80.75
2032	NYSE	LLY	Mon, Jun 12, 2000	77.00	79.00	76.75	78.25
2031	NYSE	LLY	Fri, Jun 9, 2000	73.88	76.50	73.88	76.19
2030	NYSE	LLY	Thu, Jun 8, 2000	74.63	75.56	73.38	74.94
2029	NYSE	LLY	Wed, Jun 7, 2000	74.38	75.88	74.00	74.88
2028	NYSE	LLY	Tue, Jun 6, 2000	71.25	74.38	71.25	74.13
2027	NYSE	LLY	Mon, Jun 5, 2000	71.63	73.00	71.25	72.44
2026	NYSE	LLY	Fri, Jun 2, 2000	76.94	76.94	72.31	73.13
2025	NYSE	LLY	Thu, Jun 1, 2000	77.00	77.75	76.25	77.06
2024	NYSE	LLY	Wed, May 31, 2000	76.00	77.44	75.00	76.13
2023	NYSE	LLY	Tue, May 30, 2000	77.88	78.00	75.44	76.50
2022	NYSE	LLY	Fri, May 26, 2000	77.75	79.38	77.75	78.81
2021	NYSE	LLY	Thu, May 25, 2000	78.50	79.63	77.25	78.63
2020	NYSE	LLY	Wed, May 24, 2000	75.56	77.63	75.44	77.13
2019	NYSE	LLY	Tue, May 23, 2000	74.63	76.19	73.88	75.56
2018	NYSE	LLY	Mon, May 22, 2000	76.25	77.00	73.69	75.19
2017	NYSE	LLY	Fri, May 19, 2000	73.94	76.06	73.69	75.94
2016	NYSE	LLY	Thu, May 18, 2000	73.88	74.81	73.63	73.75
2015	NYSE	LLY	Wed, May 17, 2000	74.63	74.75	72.88	73.88
2014	NYSE	LLY	Tue, May 16, 2000	75.50	76.50	74.75	74.94
2013	NYSE	LLY	Mon, May 15, 2000	75.38	76.94	75.25	76.44
2012	NYSE	LLY	Fri, May 12, 2000	74.25	76.13	73.00	75.44
2011	NYSE	LLY	Thu, May 11, 2000	75.25	75.94	74.25	74.88
2010	NYSE	LLY	Wed, May 10, 2000	77.88	78.69	76.00	77.25
2009	NYSE	LLY	Tue, May 9, 2000	80.25	80.31	79.00	79.63
2008	NYSE	LLY	Mon, May 8, 2000	79.94	80.50	78.75	80.50
2007	NYSE	LLY	Fri, May 5, 2000	77.50	79.94	77.50	79.75
2006	NYSE	LLY	Thu, May 4, 2000	79.00	79.63	77.69	79.25
2005	NYSE	LLY	Wed, May 3, 2000	78.00	79.06	77.31	79.00
2004	NYSE	LLY	Tue, May 2, 2000	76.94	78.69	76.88	78.00
2003	NYSE	LLY	Mon, May 1, 2000	78.00	79.44	77.00	77.38
2002	NYSE	LLY	Fri, Apr 28, 2000	77.13	77.69	76.00	77.13
2001	NYSE	LLY	Thu, Apr 27, 2000	77.00	78.00	76.19	77.94
2000	NYSE	LLY	Wed, Apr 26, 2000	76.50	78.13	75.50	77.81
1999	NYSE	LLY	Tue, Apr 25, 2000	77.06	77.31	76.19	77.00
1998	NYSE	LLY	Mon, Apr 24, 2000	75.75	78.50	75.75	77.50
1997	NYSE	LLY	Thu, Apr 20, 2000	76.44	76.88	75.00	75.75
1996	NYSE	LLY	Wed, Apr 19, 2000	74.19	76.25	73.25	75.63
1995	NYSE	LLY	Tue, Apr 18, 2000	69.81	74.00	69.50	73.25
1994	NYSE	LLY	Mon, Apr 17, 2000	67.44	70.00	67.38	70.00
1993	NYSE	LLY	Fri, Apr 14, 2000	68.50	69.94	66.50	67.44
1992	NYSE	LLY	Thu, Apr 13, 2000	68.44	70.00	68.00	70.00
1991	NYSE	LLY	Wed, Apr 12, 2000	66.25	67.00	64.75	65.13
1990	NYSE	LLY	Tue, Apr 11, 2000	65.00	66.94	64.88	66.88
1989	NYSE	LLY	Mon, Apr 10, 2000	64.00	66.75	63.75	64.88
1988	NYSE	LLY	Fri, Apr 7, 2000	65.63	65.75	64.19	64.31
1987	NYSE	LLY	Thu, Apr 6, 2000	66.00	67.00	65.06	65.88
1986	NYSE	LLY	Wed, Apr 5, 2000	68.13	69.00	66.88	67.47
1985	NYSE	LLY	Tue, Apr 4, 2000	65.63	69.38	65.44	69.00
1984	NYSE	LLY	Mon, Apr 3, 2000	64.25	65.50	64.00	65.38
1983	NYSE	LLY	Fri, Mar 31, 2000	61.25	64.50	60.13	62.63
1982	NYSE	LLY	Thu, Mar 30, 2000	61.25	63.13	60.75	60.75
1981	NYSE	LLY	Wed, Mar 29, 2000	60.13	61.50	60.13	61.00
1980	NYSE	LLY	Tue, Mar 28, 2000	59.81	61.00	59.50	60.25
1979	NYSE	LLY	Mon, Mar 27, 2000	62.00	62.31	59.94	60.50
1978	NYSE	LLY	Fri, Mar 24, 2000	64.13	64.19	61.13	62.13
1977	NYSE	LLY	Thu, Mar 23, 2000	64.19	64.81	63.56	64.38
1976	NYSE	LLY	Wed, Mar 22, 2000	62.38	64.31	61.63	63.56
1975	NYSE	LLY	Tue, Mar 21, 2000	59.75	62.00	59.69	61.69
1974	NYSE	LLY	Mon, Mar 20, 2000	61.38	61.44	59.63	60.75
1973	NYSE	LLY	Fri, Mar 17, 2000	63.88	63.94	61.00	61.38
1972	NYSE	LLY	Thu, Mar 16, 2000	63.88	65.94	63.00	64.75
1971	NYSE	LLY	Wed, Mar 15, 2000	57.44	63.50	57.38	62.75
1970	NYSE	LLY	Tue, Mar 14, 2000	58.25	58.69	57.38	57.44
1969	NYSE	LLY	Mon, Mar 13, 2000	61.00	61.00	57.63	59.25
1968	NYSE	LLY	Fri, Mar 10, 2000	60.13	61.94	60.00	61.19
1967	NYSE	LLY	Thu, Mar 9, 2000	56.44	60.06	56.44	60.06
1966	NYSE	LLY	Wed, Mar 8, 2000	55.00	57.38	54.50	55.50
1965	NYSE	LLY	Tue, Mar 7, 2000	57.88	57.94	54.00	54.50
1964	NYSE	LLY	Mon, Mar 6, 2000	57.25	58.69	57.13	57.63
1963	NYSE	LLY	Fri, Mar 3, 2000	58.63	59.00	57.56	58.00
1962	NYSE	LLY	Thu, Mar 2, 2000	57.88	59.38	57.19	57.69
1961	NYSE	LLY	Wed, Mar 1, 2000	59.44	60.25	58.00	58.88
1960	NYSE	LLY	Tue, Feb 29, 2000	58.50	60.50	58.38	59.44
1959	NYSE	LLY	Mon, Feb 28, 2000	57.00	58.44	57.00	57.50
1958	NYSE	LLY	Fri, Feb 25, 2000	58.44	58.81	56.13	56.69
1957	NYSE	LLY	Thu, Feb 24, 2000	59.94	60.25	57.88	58.56
1956	NYSE	LLY	Wed, Feb 23, 2000	59.75	60.88	58.31	60.31
1955	NYSE	LLY	Tue, Feb 22, 2000	59.75	60.38	57.63	59.50
1954	NYSE	LLY	Fri, Feb 18, 2000	60.31	60.38	58.25	58.50
1953	NYSE	LLY	Thu, Feb 17, 2000	61.75	61.94	60.19	60.19
1952	NYSE	LLY	Wed, Feb 16, 2000	62.00	62.44	61.19	61.25
1951	NYSE	LLY	Tue, Feb 15, 2000	60.88	61.69	60.63	61.19
1950	NYSE	LLY	Mon, Feb 14, 2000	61.38	62.00	60.44	60.75
1949	NYSE	LLY	Fri, Feb 11, 2000	62.50	62.56	61.06	61.63
1948	NYSE	LLY	Thu, Feb 10, 2000	61.88	63.00	61.81	62.31
1947	NYSE	LLY	Wed, Feb 9, 2000	64.38	64.38	61.69	61.75
1946	NYSE	LLY	Tue, Feb 8, 2000	62.63	63.75	62.63	63.31
1945	NYSE	LLY	Mon, Feb 7, 2000	65.44	65.44	62.75	63.31
1944	NYSE	LLY	Fri, Feb 4, 2000	64.94	65.25	64.50	64.88
1943	NYSE	LLY	Thu, Feb 3, 2000	65.31	65.81	63.63	65.25
1942	NYSE	LLY	Wed, Feb 2, 2000	65.50	66.06	63.88	65.06
1941	NYSE	LLY	Tue, Feb 1, 2000	65.88	66.50	64.69	65.56
1940	NYSE	LLY	Mon, Jan 31, 2000	65.94	67.00	62.38	66.88
1939	NYSE	LLY	Fri, Jan 28, 2000	65.00	67.38	64.88	65.31
1938	NYSE	LLY	Thu, Jan 27, 2000	62.00	64.38	61.50	64.25
1937	NYSE	LLY	Wed, Jan 26, 2000	62.94	63.38	62.13	62.75
1936	NYSE	LLY	Tue, Jan 25, 2000	62.38	63.25	61.75	62.31
1935	NYSE	LLY	Mon, Jan 24, 2000	64.63	64.81	61.56	62.13
1934	NYSE	LLY	Fri, Jan 21, 2000	65.13	65.63	64.13	64.75
1933	NYSE	LLY	Thu, Jan 20, 2000	67.69	68.25	65.56	66.78
1932	NYSE	LLY	Wed, Jan 19, 2000	66.00	68.00	65.75	67.75
1931	NYSE	LLY	Tue, Jan 18, 2000	69.38	69.38	66.50	67.31
1930	NYSE	LLY	Fri, Jan 14, 2000	68.94	69.25	68.00	68.31
1929	NYSE	LLY	Thu, Jan 13, 2000	65.75	68.38	65.63	66.69
1928	NYSE	LLY	Wed, Jan 12, 2000	67.63	68.31	66.94	67.50
1927	NYSE	LLY	Tue, Jan 11, 2000	67.00	69.38	67.00	68.50
1926	NYSE	LLY	Mon, Jan 10, 2000	71.06	71.06	67.94	68.13
1925	NYSE	LLY	Fri, Jan 7, 2000	68.00	71.06	67.50	71.06
1924	NYSE	LLY	Thu, Jan 6, 2000	65.00	66.19	64.31	66.19
1923	NYSE	LLY	Wed, Jan 5, 2000	63.13	65.31	63.00	64.31
1922	NYSE	LLY	Tue, Jan 4, 2000	64.25	65.44	62.75	63.50
1921	NYSE	LLY	Mon, Jan 3, 2000	65.00	67.44	65.00	65.56
1920	NYSE	LLY	Fri, Dec 31, 1999	67.44	67.44	66.19	66.50
1919	NYSE	LLY	Thu, Dec 30, 1999	66.75	68.25	66.31	67.25
1918	NYSE	LLY	Wed, Dec 29, 1999	68.75	68.75	66.63	67.31
1917	NYSE	LLY	Tue, Dec 28, 1999	69.63	69.63	67.75	68.44
1916	NYSE	LLY	Mon, Dec 27, 1999	67.25	70.50	67.06	70.50
1915	NYSE	LLY	Thu, Dec 23, 1999	67.44	68.50	67.19	68.25
1914	NYSE	LLY	Wed, Dec 22, 1999	65.31	67.50	64.81	66.88
1913	NYSE	LLY	Tue, Dec 21, 1999	64.81	65.56	63.75	65.44
1912	NYSE	LLY	Mon, Dec 20, 1999	65.63	66.38	64.50	65.00
1911	NYSE	LLY	Fri, Dec 17, 1999	66.94	67.50	65.94	67.06
1910	NYSE	LLY	Thu, Dec 16, 1999	67.50	68.50	66.38	66.88
1909	NYSE	LLY	Wed, Dec 15, 1999	65.75	68.63	65.69	68.56
1908	NYSE	LLY	Tue, Dec 14, 1999	64.00	67.25	63.63	66.38
1907	NYSE	LLY	Mon, Dec 13, 1999	65.25	65.56	63.63	64.13
1906	NYSE	LLY	Fri, Dec 10, 1999	66.25	67.69	65.63	65.88
1905	NYSE	LLY	Thu, Dec 9, 1999	66.38	68.94	65.75	66.88
1904	NYSE	LLY	Wed, Dec 8, 1999	67.19	67.38	66.13	66.25
1903	NYSE	LLY	Tue, Dec 7, 1999	69.69	69.94	66.00	66.50
1902	NYSE	LLY	Mon, Dec 6, 1999	71.31	71.31	69.25	69.50
1901	NYSE	LLY	Fri, Dec 3, 1999	72.25	73.88	71.38	71.88
1900	NYSE	LLY	Thu, Dec 2, 1999	72.00	72.00	70.50	71.33
1899	NYSE	LLY	Wed, Dec 1, 1999	71.13	71.88	70.13	71.44
1898	NYSE	LLY	Tue, Nov 30, 1999	73.50	74.44	71.00	72.17
1897	NYSE	LLY	Mon, Nov 29, 1999	71.63	75.63	71.13	75.38
1896	NYSE	LLY	Fri, Nov 26, 1999	72.56	72.81	72.19	72.44
1895	NYSE	LLY	Wed, Nov 24, 1999	73.00	73.94	72.81	73.56
1894	NYSE	LLY	Tue, Nov 23, 1999	75.25	75.31	73.06	73.44
1893	NYSE	LLY	Mon, Nov 22, 1999	72.50	75.13	71.63	75.06
1892	NYSE	LLY	Fri, Nov 19, 1999	72.00	73.19	72.00	72.88
1891	NYSE	LLY	Thu, Nov 18, 1999	74.06	75.13	73.50	73.63
1890	NYSE	LLY	Wed, Nov 17, 1999	75.25	76.31	74.63	75.06
1889	NYSE	LLY	Tue, Nov 16, 1999	74.25	77.00	74.25	77.00
1888	NYSE	LLY	Mon, Nov 15, 1999	76.75	76.88	73.88	73.88
1887	NYSE	LLY	Fri, Nov 12, 1999	77.38	77.56	75.75	77.38
1886	NYSE	LLY	Thu, Nov 11, 1999	77.88	77.88	76.44	76.88
1885	NYSE	LLY	Wed, Nov 10, 1999	74.31	76.69	73.50	75.94
1884	NYSE	LLY	Tue, Nov 9, 1999	75.25	75.69	73.56	74.00
1883	NYSE	LLY	Mon, Nov 8, 1999	76.00	76.38	74.63	75.25
1882	NYSE	LLY	Fri, Nov 5, 1999	77.19	78.75	76.75	77.00
1881	NYSE	LLY	Thu, Nov 4, 1999	73.13	76.56	72.75	76.13
1880	NYSE	LLY	Wed, Nov 3, 1999	70.88	72.38	70.81	71.88
1879	NYSE	LLY	Tue, Nov 2, 1999	69.63	69.88	68.56	68.88
1878	NYSE	LLY	Mon, Nov 1, 1999	68.94	70.00	68.25	68.75
1877	NYSE	LLY	Fri, Oct 29, 1999	68.94	69.25	68.50	68.88
1876	NYSE	LLY	Thu, Oct 28, 1999	68.88	68.94	67.19	68.25
1875	NYSE	LLY	Wed, Oct 27, 1999	66.75	68.06	66.56	67.13
1874	NYSE	LLY	Tue, Oct 26, 1999	68.44	68.44	66.63	66.81
1873	NYSE	LLY	Mon, Oct 25, 1999	67.00	68.50	66.19	68.44
1872	NYSE	LLY	Fri, Oct 22, 1999	68.38	69.19	68.19	68.56
1871	NYSE	LLY	Thu, Oct 21, 1999	65.13	68.75	65.06	68.19
1870	NYSE	LLY	Wed, Oct 20, 1999	64.63	65.88	62.38	65.63
1869	NYSE	LLY	Tue, Oct 19, 1999	69.38	70.88	69.00	69.88
1868	NYSE	LLY	Mon, Oct 18, 1999	65.25	67.56	65.19	67.06
1867	NYSE	LLY	Fri, Oct 15, 1999	67.75	67.75	65.13	66.38
1866	NYSE	LLY	Thu, Oct 14, 1999	69.81	69.81	67.50	67.81
1865	NYSE	LLY	Wed, Oct 13, 1999	70.38	71.31	69.75	69.75
1864	NYSE	LLY	Tue, Oct 12, 1999	71.13	72.00	70.31	70.63
1863	NYSE	LLY	Mon, Oct 11, 1999	73.00	73.00	71.50	72.13
1862	NYSE	LLY	Fri, Oct 8, 1999	71.19	74.19	70.94	73.44
1861	NYSE	LLY	Thu, Oct 7, 1999	70.75	71.25	70.06	70.69
1860	NYSE	LLY	Wed, Oct 6, 1999	69.13	70.94	69.13	70.88
1859	NYSE	LLY	Tue, Oct 5, 1999	70.94	71.38	68.69	69.06
1858	NYSE	LLY	Mon, Oct 4, 1999	69.63	71.00	69.19	71.00
1857	NYSE	LLY	Fri, Oct 1, 1999	65.94	69.38	65.56	68.56
1856	NYSE	LLY	Thu, Sep 30, 1999	64.63	64.94	63.56	64.19
1855	NYSE	LLY	Wed, Sep 29, 1999	63.25	64.69	62.88	63.25
1854	NYSE	LLY	Tue, Sep 28, 1999	63.44	63.50	62.00	62.94
1853	NYSE	LLY	Mon, Sep 27, 1999	65.81	65.94	63.19	63.19
1852	NYSE	LLY	Fri, Sep 24, 1999	65.13	65.63	63.81	65.19
1851	NYSE	LLY	Thu, Sep 23, 1999	66.69	66.94	65.00	65.06
1850	NYSE	LLY	Wed, Sep 22, 1999	66.63	67.50	66.00	66.69
1849	NYSE	LLY	Tue, Sep 21, 1999	66.69	67.13	65.00	65.63
1848	NYSE	LLY	Mon, Sep 20, 1999	66.81	67.50	66.69	67.13
1847	NYSE	LLY	Fri, Sep 17, 1999	67.19	67.56	66.38	67.00
1846	NYSE	LLY	Thu, Sep 16, 1999	68.13	68.31	66.38	67.56
1845	NYSE	LLY	Wed, Sep 15, 1999	70.38	71.00	68.13	68.13
1844	NYSE	LLY	Tue, Sep 14, 1999	71.50	71.69	69.25	69.88
1843	NYSE	LLY	Mon, Sep 13, 1999	72.75	72.81	71.50	71.88
1842	NYSE	LLY	Fri, Sep 10, 1999	73.31	73.63	72.25	72.38
1841	NYSE	LLY	Thu, Sep 9, 1999	73.94	73.94	72.63	73.50
1840	NYSE	LLY	Wed, Sep 8, 1999	74.50	75.25	73.63	73.94
1839	NYSE	LLY	Tue, Sep 7, 1999	76.94	76.94	74.81	75.00
1838	NYSE	LLY	Fri, Sep 3, 1999	76.50	77.25	76.00	77.19
1837	NYSE	LLY	Thu, Sep 2, 1999	73.81	74.94	73.56	74.88
1836	NYSE	LLY	Wed, Sep 1, 1999	74.63	75.63	73.63	75.38
1835	NYSE	LLY	Tue, Aug 31, 1999	77.50	77.50	74.13	74.63
1834	NYSE	LLY	Mon, Aug 30, 1999	75.38	77.06	75.25	76.38
1833	NYSE	LLY	Fri, Aug 27, 1999	75.63	75.94	74.75	75.25
1832	NYSE	LLY	Thu, Aug 26, 1999	76.38	77.06	74.75	75.00
1831	NYSE	LLY	Wed, Aug 25, 1999	73.00	75.88	72.94	75.63
1830	NYSE	LLY	Tue, Aug 24, 1999	71.00	72.94	70.19	72.56
1829	NYSE	LLY	Mon, Aug 23, 1999	68.25	71.31	68.00	71.00
1828	NYSE	LLY	Fri, Aug 20, 1999	67.25	67.63	66.63	67.56
1827	NYSE	LLY	Thu, Aug 19, 1999	66.94	66.94	65.56	66.63
1826	NYSE	LLY	Wed, Aug 18, 1999	66.19	67.63	65.81	66.94
1825	NYSE	LLY	Tue, Aug 17, 1999	65.31	65.81	64.00	65.63
1824	NYSE	LLY	Mon, Aug 16, 1999	63.88	64.56	63.50	64.44
1823	NYSE	LLY	Fri, Aug 13, 1999	62.69	63.69	62.31	63.06
1822	NYSE	LLY	Thu, Aug 12, 1999	61.88	62.50	61.00	61.88
1821	NYSE	LLY	Wed, Aug 11, 1999	64.00	64.00	60.56	61.50
1820	NYSE	LLY	Tue, Aug 10, 1999	64.13	64.63	62.88	63.31
1819	NYSE	LLY	Mon, Aug 9, 1999	62.69	63.88	62.69	63.75
1818	NYSE	LLY	Fri, Aug 6, 1999	63.31	63.69	61.88	62.69
1817	NYSE	LLY	Thu, Aug 5, 1999	62.50	63.38	61.56	63.13
1816	NYSE	LLY	Wed, Aug 4, 1999	64.31	64.63	61.44	62.75
1815	NYSE	LLY	Tue, Aug 3, 1999	65.75	65.94	64.00	64.25
1814	NYSE	LLY	Mon, Aug 2, 1999	65.63	66.44	65.19	65.25
1813	NYSE	LLY	Fri, Jul 30, 1999	66.88	67.00	65.56	65.69
1812	NYSE	LLY	Thu, Jul 29, 1999	67.06	67.31	65.69	66.38
1811	NYSE	LLY	Wed, Jul 28, 1999	68.13	68.25	67.13	67.81
1810	NYSE	LLY	Tue, Jul 27, 1999	69.38	69.44	67.63	67.88
1809	NYSE	LLY	Mon, Jul 26, 1999	70.38	70.38	68.94	68.94
1808	NYSE	LLY	Fri, Jul 23, 1999	72.00	72.00	68.25	68.88
1807	NYSE	LLY	Thu, Jul 22, 1999	73.38	73.38	71.44	71.94
1806	NYSE	LLY	Wed, Jul 21, 1999	73.75	74.19	72.00	73.00
1805	NYSE	LLY	Tue, Jul 20, 1999	75.50	75.50	73.38	73.81
1804	NYSE	LLY	Mon, Jul 19, 1999	76.88	77.75	75.50	76.00
1803	NYSE	LLY	Fri, Jul 16, 1999	77.38	77.50	76.13	76.88
1802	NYSE	LLY	Thu, Jul 15, 1999	74.63	77.00	74.56	76.88
1801	NYSE	LLY	Wed, Jul 14, 1999	73.50	74.13	72.50	73.94
1800	NYSE	LLY	Tue, Jul 13, 1999	73.38	73.63	72.81	72.81
1799	NYSE	LLY	Mon, Jul 12, 1999	75.00	75.25	73.44	73.75
1798	NYSE	LLY	Fri, Jul 9, 1999	74.75	74.94	73.81	74.50
1797	NYSE	LLY	Thu, Jul 8, 1999	73.00	75.06	73.00	74.50
1796	NYSE	LLY	Wed, Jul 7, 1999	74.31	75.00	73.94	74.63
1795	NYSE	LLY	Tue, Jul 6, 1999	74.69	75.38	74.19	74.31
1794	NYSE	LLY	Fri, Jul 2, 1999	74.88	74.94	73.50	74.69
1793	NYSE	LLY	Thu, Jul 1, 1999	73.75	75.25	72.44	74.88
1792	NYSE	LLY	Wed, Jun 30, 1999	68.00	72.13	67.13	71.63
1791	NYSE	LLY	Tue, Jun 29, 1999	65.31	68.44	64.25	68.00
1790	NYSE	LLY	Mon, Jun 28, 1999	67.50	67.50	65.00	65.31
1789	NYSE	LLY	Fri, Jun 25, 1999	67.00	67.44	65.56	65.88
1788	NYSE	LLY	Thu, Jun 24, 1999	65.63	67.13	65.56	66.94
1787	NYSE	LLY	Wed, Jun 23, 1999	66.88	66.88	65.00	65.19
1786	NYSE	LLY	Tue, Jun 22, 1999	67.63	67.81	66.94	67.06
1785	NYSE	LLY	Mon, Jun 21, 1999	69.50	69.50	67.25	67.63
1784	NYSE	LLY	Fri, Jun 18, 1999	70.75	71.06	68.88	68.94
1783	NYSE	LLY	Thu, Jun 17, 1999	68.88	70.88	68.75	70.63
1782	NYSE	LLY	Wed, Jun 16, 1999	71.00	71.00	69.50	69.75
1781	NYSE	LLY	Tue, Jun 15, 1999	70.25	70.44	68.06	68.88
1780	NYSE	LLY	Mon, Jun 14, 1999	69.63	69.81	68.69	68.81
1779	NYSE	LLY	Fri, Jun 11, 1999	70.56	72.38	69.06	69.69
1778	NYSE	LLY	Thu, Jun 10, 1999	71.94	72.31	70.19	70.69
1777	NYSE	LLY	Wed, Jun 9, 1999	72.44	72.94	71.25	72.81
1776	NYSE	LLY	Tue, Jun 8, 1999	72.38	73.69	72.31	72.50
1775	NYSE	LLY	Mon, Jun 7, 1999	75.25	75.75	71.75	71.88
1774	NYSE	LLY	Fri, Jun 4, 1999	72.13	75.44	72.13	75.25
1773	NYSE	LLY	Thu, Jun 3, 1999	70.00	72.00	69.50	71.94
1772	NYSE	LLY	Wed, Jun 2, 1999	71.00	71.69	70.00	70.13
1771	NYSE	LLY	Tue, Jun 1, 1999	71.44	71.50	70.00	70.69
1770	NYSE	LLY	Fri, May 28, 1999	69.63	72.38	69.25	71.44
1769	NYSE	LLY	Thu, May 27, 1999	66.88	70.00	66.38	69.00
1768	NYSE	LLY	Wed, May 26, 1999	68.75	69.25	65.94	67.00
1767	NYSE	LLY	Tue, May 25, 1999	70.13	70.56	68.50	68.75
1766	NYSE	LLY	Mon, May 24, 1999	71.38	72.00	70.25	71.00
1765	NYSE	LLY	Fri, May 21, 1999	74.25	74.38	70.69	71.31
1764	NYSE	LLY	Thu, May 20, 1999	74.50	75.19	73.63	73.88
1763	NYSE	LLY	Wed, May 19, 1999	76.81	77.50	75.38	75.75
1762	NYSE	LLY	Tue, May 18, 1999	78.00	78.00	75.56	77.25
1761	NYSE	LLY	Mon, May 17, 1999	76.00	78.38	76.00	78.00
1760	NYSE	LLY	Fri, May 14, 1999	76.50	77.75	76.25	76.94
1759	NYSE	LLY	Thu, May 13, 1999	77.69	79.75	76.56	78.88
1758	NYSE	LLY	Wed, May 12, 1999	76.00	79.00	75.06	76.44
1757	NYSE	LLY	Tue, May 11, 1999	73.88	76.13	73.44	75.81
1756	NYSE	LLY	Mon, May 10, 1999	74.75	75.00	73.25	73.31
1755	NYSE	LLY	Fri, May 7, 1999	76.00	76.81	74.00	75.50
1754	NYSE	LLY	Thu, May 6, 1999	75.06	76.56	74.75	76.13
1753	NYSE	LLY	Wed, May 5, 1999	75.75	76.19	73.75	75.19
1752	NYSE	LLY	Tue, May 4, 1999	76.19	76.63	74.63	75.75
1751	NYSE	LLY	Mon, May 3, 1999	73.63	76.25	73.25	76.19
1750	NYSE	LLY	Fri, Apr 30, 1999	74.13	74.38	72.88	73.63
1749	NYSE	LLY	Thu, Apr 29, 1999	75.00	76.75	72.88	75.00
1748	NYSE	LLY	Wed, Apr 28, 1999	80.00	80.50	76.81	77.50
1747	NYSE	LLY	Tue, Apr 27, 1999	79.75	79.81	78.50	79.06
1746	NYSE	LLY	Mon, Apr 26, 1999	75.00	78.81	74.81	77.00
1745	NYSE	LLY	Fri, Apr 23, 1999	75.75	76.88	74.06	74.25
1744	NYSE	LLY	Thu, Apr 22, 1999	76.00	76.38	74.63	75.38
1743	NYSE	LLY	Wed, Apr 21, 1999	75.00	77.31	74.19	76.00
1742	NYSE	LLY	Tue, Apr 20, 1999	73.25	76.44	72.88	73.69
1741	NYSE	LLY	Mon, Apr 19, 1999	78.50	78.88	71.00	72.88
1740	NYSE	LLY	Fri, Apr 16, 1999	81.31	82.94	81.06	82.31
1739	NYSE	LLY	Thu, Apr 15, 1999	82.00	82.06	80.06	81.19
1738	NYSE	LLY	Wed, Apr 14, 1999	86.00	86.63	81.19	83.69
1737	NYSE	LLY	Tue, Apr 13, 1999	88.13	89.13	86.13	87.44
1736	NYSE	LLY	Mon, Apr 12, 1999	89.75	90.50	89.19	90.00
1735	NYSE	LLY	Fri, Apr 9, 1999	88.56	91.00	87.50	90.25
1734	NYSE	LLY	Thu, Apr 8, 1999	85.88	89.31	85.63	88.50
1733	NYSE	LLY	Wed, Apr 7, 1999	86.88	86.88	84.75	85.38
1732	NYSE	LLY	Tue, Apr 6, 1999	86.44	86.50	84.88	85.94
1731	NYSE	LLY	Mon, Apr 5, 1999	86.75	87.00	85.25	86.25
1730	NYSE	LLY	Thu, Apr 1, 1999	85.81	87.13	84.88	86.88
1729	NYSE	LLY	Wed, Mar 31, 1999	89.13	89.25	84.88	84.88
1728	NYSE	LLY	Tue, Mar 30, 1999	86.56	88.38	86.06	87.94
1727	NYSE	LLY	Mon, Mar 29, 1999	87.00	87.56	86.31	86.63
1726	NYSE	LLY	Fri, Mar 26, 1999	86.50	86.50	83.88	84.44
1725	NYSE	LLY	Thu, Mar 25, 1999	86.50	87.13	85.50	86.50
1724	NYSE	LLY	Wed, Mar 24, 1999	84.13	86.06	83.63	85.69
1723	NYSE	LLY	Tue, Mar 23, 1999	85.75	86.50	82.56	84.19
1722	NYSE	LLY	Mon, Mar 22, 1999	86.56	87.44	84.75	85.06
1721	NYSE	LLY	Fri, Mar 19, 1999	89.50	89.50	87.25	87.44
1720	NYSE	LLY	Thu, Mar 18, 1999	87.13	89.56	86.00	88.81
1719	NYSE	LLY	Wed, Mar 17, 1999	90.00	90.75	88.69	88.75
1718	NYSE	LLY	Tue, Mar 16, 1999	95.88	96.44	93.88	94.06
1717	NYSE	LLY	Mon, Mar 15, 1999	94.13	96.94	93.94	96.56
1716	NYSE	LLY	Fri, Mar 12, 1999	93.13	95.00	92.81	94.88
1715	NYSE	LLY	Thu, Mar 11, 1999	92.19	92.88	91.38	92.81
1714	NYSE	LLY	Wed, Mar 10, 1999	94.88	94.94	90.94	91.81
1713	NYSE	LLY	Tue, Mar 9, 1999	95.00	96.94	94.44	95.50
1712	NYSE	LLY	Mon, Mar 8, 1999	96.56	97.63	96.06	97.31
1711	NYSE	LLY	Fri, Mar 5, 1999	95.75	97.75	95.38	97.44
1710	NYSE	LLY	Thu, Mar 4, 1999	92.19	94.50	91.13	94.50
1709	NYSE	LLY	Wed, Mar 3, 1999	92.56	92.88	91.63	92.88
1708	NYSE	LLY	Tue, Mar 2, 1999	93.56	94.94	93.00	93.00
1707	NYSE	LLY	Mon, Mar 1, 1999	94.50	94.50	93.44	93.81
1706	NYSE	LLY	Fri, Feb 26, 1999	91.44	95.38	91.19	94.50
1705	NYSE	LLY	Thu, Feb 25, 1999	92.50	94.00	91.00	93.25
1704	NYSE	LLY	Wed, Feb 24, 1999	95.00	96.63	92.38	92.75
1703	NYSE	LLY	Tue, Feb 23, 1999	94.63	97.25	94.50	96.44
1702	NYSE	LLY	Mon, Feb 22, 1999	91.75	95.00	91.75	94.88
1701	NYSE	LLY	Fri, Feb 19, 1999	94.25	94.50	92.63	93.06
1700	NYSE	LLY	Thu, Feb 18, 1999	89.00	94.31	88.88	93.38
1699	NYSE	LLY	Wed, Feb 17, 1999	88.69	90.13	88.25	88.50
1698	NYSE	LLY	Tue, Feb 16, 1999	90.00	90.50	88.38	89.38
1697	NYSE	LLY	Fri, Feb 12, 1999	90.06	90.63	88.63	90.19
1696	NYSE	LLY	Thu, Feb 11, 1999	87.38	90.13	87.38	90.00
1695	NYSE	LLY	Wed, Feb 10, 1999	86.63	87.44	86.44	87.38
1694	NYSE	LLY	Tue, Feb 9, 1999	87.00	87.94	86.56	86.69
1693	NYSE	LLY	Mon, Feb 8, 1999	87.75	88.00	86.81	87.25
1692	NYSE	LLY	Fri, Feb 5, 1999	90.13	90.81	88.00	88.44
1691	NYSE	LLY	Thu, Feb 4, 1999	91.50	93.06	90.94	90.94
1690	NYSE	LLY	Wed, Feb 3, 1999	90.25	92.38	89.50	92.00
1689	NYSE	LLY	Tue, Feb 2, 1999	91.50	92.94	89.88	91.81
1688	NYSE	LLY	Mon, Feb 1, 1999	93.69	94.56	91.75	93.19
1687	NYSE	LLY	Fri, Jan 29, 1999	90.38	94.06	89.50	93.69
1686	NYSE	LLY	Thu, Jan 28, 1999	89.75	92.88	89.63	92.25
1685	NYSE	LLY	Wed, Jan 27, 1999	89.94	91.94	88.88	90.75
1684	NYSE	LLY	Tue, Jan 26, 1999	87.00	89.50	86.63	89.50
1683	NYSE	LLY	Mon, Jan 25, 1999	84.88	86.81	83.75	86.25
1682	NYSE	LLY	Fri, Jan 22, 1999	77.50	81.25	77.00	80.25
1681	NYSE	LLY	Thu, Jan 21, 1999	80.75	81.63	77.06	77.94
1680	NYSE	LLY	Wed, Jan 20, 1999	79.94	83.13	79.19	82.25
1679	NYSE	LLY	Tue, Jan 19, 1999	80.38	80.81	78.50	79.50
1678	NYSE	LLY	Fri, Jan 15, 1999	82.13	82.88	80.63	81.25
1677	NYSE	LLY	Thu, Jan 14, 1999	82.00	83.25	80.50	81.50
1676	NYSE	LLY	Wed, Jan 13, 1999	74.25	81.75	74.19	80.69
1675	NYSE	LLY	Tue, Jan 12, 1999	76.88	77.88	76.50	76.50
1674	NYSE	LLY	Mon, Jan 11, 1999	79.25	80.00	75.88	76.19
1673	NYSE	LLY	Fri, Jan 8, 1999	82.13	82.25	78.38	78.88
1672	NYSE	LLY	Thu, Jan 7, 1999	83.50	83.94	82.13	82.38
1671	NYSE	LLY	Wed, Jan 6, 1999	86.00	86.56	84.50	85.13
1670	NYSE	LLY	Tue, Jan 5, 1999	85.50	86.94	85.19	85.81
1669	NYSE	LLY	Mon, Jan 4, 1999	87.25	88.94	84.75	86.00
1668	NYSE	LLY	Thu, Dec 31, 1998	90.56	91.19	87.25	88.88
1667	NYSE	LLY	Wed, Dec 30, 1998	89.94	90.69	88.25	90.50
1666	NYSE	LLY	Tue, Dec 29, 1998	87.31	90.44	86.69	90.13
1665	NYSE	LLY	Mon, Dec 28, 1998	86.00	87.75	85.88	87.25
1664	NYSE	LLY	Thu, Dec 24, 1998	85.75	85.75	84.69	85.25
1663	NYSE	LLY	Wed, Dec 23, 1998	85.00	85.94	84.19	85.63
1662	NYSE	LLY	Tue, Dec 22, 1998	85.00	85.31	83.63	84.94
1661	NYSE	LLY	Mon, Dec 21, 1998	85.31	87.25	84.00	84.06
1660	NYSE	LLY	Fri, Dec 18, 1998	88.25	88.88	86.75	87.31
1659	NYSE	LLY	Thu, Dec 17, 1998	89.13	89.94	89.13	89.50
1658	NYSE	LLY	Wed, Dec 16, 1998	88.31	89.56	88.25	89.13
1657	NYSE	LLY	Tue, Dec 15, 1998	86.38	88.31	86.31	88.31
1656	NYSE	LLY	Mon, Dec 14, 1998	89.56	90.94	87.50	87.69
1655	NYSE	LLY	Fri, Dec 11, 1998	87.38	91.00	87.38	89.94
1654	NYSE	LLY	Thu, Dec 10, 1998	88.00	88.75	86.38	86.81
1653	NYSE	LLY	Wed, Dec 9, 1998	87.63	89.06	87.63	88.44
1652	NYSE	LLY	Tue, Dec 8, 1998	86.94	88.44	85.50	87.63
1651	NYSE	LLY	Mon, Dec 7, 1998	87.50	88.75	86.13	86.94
1650	NYSE	LLY	Fri, Dec 4, 1998	85.25	86.25	83.94	86.13
1649	NYSE	LLY	Thu, Dec 3, 1998	88.25	89.13	83.50	83.75
1648	NYSE	LLY	Wed, Dec 2, 1998	89.13	89.38	87.38	88.88
1647	NYSE	LLY	Tue, Dec 1, 1998	88.00	90.44	87.69	90.25
1646	NYSE	LLY	Mon, Nov 30, 1998	90.38	90.94	88.63	89.69
1645	NYSE	LLY	Fri, Nov 27, 1998	89.00	91.31	89.00	90.88
1644	NYSE	LLY	Wed, Nov 25, 1998	88.88	91.13	88.00	90.75
1643	NYSE	LLY	Tue, Nov 24, 1998	88.63	91.31	88.31	89.38
1642	NYSE	LLY	Mon, Nov 23, 1998	87.06	89.88	87.06	89.38
1641	NYSE	LLY	Fri, Nov 20, 1998	86.44	87.38	86.13	87.19
1640	NYSE	LLY	Thu, Nov 19, 1998	85.50	86.94	84.69	86.06
1639	NYSE	LLY	Wed, Nov 18, 1998	82.88	85.00	82.19	84.88
1638	NYSE	LLY	Tue, Nov 17, 1998	84.38	85.75	82.75	82.81
1637	NYSE	LLY	Mon, Nov 16, 1998	84.13	84.88	82.81	83.81
1636	NYSE	LLY	Fri, Nov 13, 1998	83.63	83.94	82.25	83.63
1635	NYSE	LLY	Thu, Nov 12, 1998	84.06	85.13	83.50	84.19
1634	NYSE	LLY	Wed, Nov 11, 1998	85.56	85.75	83.94	84.25
1633	NYSE	LLY	Tue, Nov 10, 1998	84.88	86.50	84.69	85.63
1632	NYSE	LLY	Mon, Nov 9, 1998	86.00	86.63	85.25	86.13
1631	NYSE	LLY	Fri, Nov 6, 1998	84.06	87.88	84.00	87.38
1630	NYSE	LLY	Thu, Nov 5, 1998	80.31	85.00	79.75	84.88
1629	NYSE	LLY	Wed, Nov 4, 1998	81.81	83.25	80.13	81.00
1628	NYSE	LLY	Tue, Nov 3, 1998	81.25	82.00	80.56	81.75
1627	NYSE	LLY	Mon, Nov 2, 1998	80.94	82.50	79.75	82.06
1626	NYSE	LLY	Fri, Oct 30, 1998	80.25	81.00	79.56	81.00
1625	NYSE	LLY	Thu, Oct 29, 1998	77.38	80.31	77.38	80.25
1624	NYSE	LLY	Wed, Oct 28, 1998	76.50	78.06	76.06	77.31
1623	NYSE	LLY	Tue, Oct 27, 1998	78.13	78.44	76.75	76.88
1622	NYSE	LLY	Mon, Oct 26, 1998	77.75	77.75	76.56	77.38
1621	NYSE	LLY	Fri, Oct 23, 1998	78.31	79.13	77.38	77.69
1620	NYSE	LLY	Thu, Oct 22, 1998	76.88	79.19	75.88	78.56
1619	NYSE	LLY	Wed, Oct 21, 1998	75.50	79.00	75.38	78.00
1618	NYSE	LLY	Tue, Oct 20, 1998	75.63	76.69	74.56	75.38
1617	NYSE	LLY	Mon, Oct 19, 1998	75.00	75.50	73.06	75.06
1616	NYSE	LLY	Fri, Oct 16, 1998	75.44	75.63	74.44	75.25
1615	NYSE	LLY	Thu, Oct 15, 1998	72.63	75.88	72.19	74.50
1614	NYSE	LLY	Wed, Oct 14, 1998	71.00	73.13	70.00	72.50
1613	NYSE	LLY	Tue, Oct 13, 1998	74.44	74.44	72.50	72.50
1612	NYSE	LLY	Mon, Oct 12, 1998	75.25	75.38	73.56	73.75
1611	NYSE	LLY	Fri, Oct 9, 1998	71.25	73.56	69.81	73.38
1610	NYSE	LLY	Thu, Oct 8, 1998	70.13	71.75	68.00	70.56
1609	NYSE	LLY	Wed, Oct 7, 1998	73.00	75.25	70.00	71.38
1608	NYSE	LLY	Tue, Oct 6, 1998	79.50	79.56	76.25	77.50
1607	NYSE	LLY	Mon, Oct 5, 1998	75.88	79.75	74.81	78.69
1606	NYSE	LLY	Fri, Oct 2, 1998	76.25	77.38	72.63	76.88
1605	NYSE	LLY	Thu, Oct 1, 1998	77.50	79.44	75.00	76.31
1604	NYSE	LLY	Wed, Sep 30, 1998	79.13	79.88	76.88	78.31
1603	NYSE	LLY	Tue, Sep 29, 1998	80.00	80.69	78.44	80.06
1602	NYSE	LLY	Mon, Sep 28, 1998	81.50	81.50	78.56	79.88
1601	NYSE	LLY	Fri, Sep 25, 1998	77.25	79.75	76.50	78.56
1600	NYSE	LLY	Thu, Sep 24, 1998	79.31	80.75	77.69	78.13
1599	NYSE	LLY	Wed, Sep 23, 1998	79.94	81.63	79.25	80.88
1598	NYSE	LLY	Tue, Sep 22, 1998	77.38	80.38	76.63	79.88
1597	NYSE	LLY	Mon, Sep 21, 1998	74.00	77.50	72.88	76.31
1596	NYSE	LLY	Fri, Sep 18, 1998	74.81	75.44	72.88	75.13
1595	NYSE	LLY	Thu, Sep 17, 1998	75.31	76.88	74.25	74.63
1594	NYSE	LLY	Wed, Sep 16, 1998	76.63	77.63	75.88	77.50
1593	NYSE	LLY	Tue, Sep 15, 1998	76.44	78.13	76.25	77.31
1592	NYSE	LLY	Mon, Sep 14, 1998	76.50	77.50	75.75	76.19
1591	NYSE	LLY	Fri, Sep 11, 1998	73.13	75.94	72.25	74.88
1590	NYSE	LLY	Thu, Sep 10, 1998	71.19	74.13	71.19	72.81
1589	NYSE	LLY	Wed, Sep 9, 1998	74.00	75.50	72.75	72.94
1588	NYSE	LLY	Tue, Sep 8, 1998	72.69	74.75	71.88	74.25
1587	NYSE	LLY	Fri, Sep 4, 1998	72.88	73.00	68.13	70.94
1586	NYSE	LLY	Thu, Sep 3, 1998	69.38	72.88	69.00	72.19
1585	NYSE	LLY	Wed, Sep 2, 1998	69.75	72.00	68.63	69.25
1584	NYSE	LLY	Tue, Sep 1, 1998	67.00	70.25	63.88	69.44
1583	NYSE	LLY	Mon, Aug 31, 1998	72.13	72.31	65.13	65.75
1582	NYSE	LLY	Fri, Aug 28, 1998	73.31	74.31	71.56	72.50
1581	NYSE	LLY	Thu, Aug 27, 1998	75.50	76.50	73.75	74.00
1580	NYSE	LLY	Wed, Aug 26, 1998	73.50	77.69	73.25	77.13
1579	NYSE	LLY	Tue, Aug 25, 1998	75.25	75.88	73.69	74.31
1578	NYSE	LLY	Mon, Aug 24, 1998	74.19	74.94	73.00	74.88
1577	NYSE	LLY	Fri, Aug 21, 1998	71.25	74.31	70.69	74.19
1576	NYSE	LLY	Thu, Aug 20, 1998	74.50	74.94	72.63	72.88
1575	NYSE	LLY	Wed, Aug 19, 1998	73.44	75.13	72.19	74.63
1574	NYSE	LLY	Tue, Aug 18, 1998	70.00	73.44	69.56	72.81
1573	NYSE	LLY	Mon, Aug 17, 1998	68.50	70.00	68.50	70.00
1572	NYSE	LLY	Fri, Aug 14, 1998	68.38	69.94	68.00	68.63
1571	NYSE	LLY	Thu, Aug 13, 1998	68.63	69.94	68.50	69.44
1570	NYSE	LLY	Wed, Aug 12, 1998	67.44	68.63	66.81	68.63
1569	NYSE	LLY	Tue, Aug 11, 1998	66.88	67.44	66.00	67.19
1568	NYSE	LLY	Mon, Aug 10, 1998	67.50	69.19	67.50	67.88
1567	NYSE	LLY	Fri, Aug 7, 1998	67.44	68.50	67.06	68.19
1566	NYSE	LLY	Thu, Aug 6, 1998	67.25	68.13	67.13	67.69
1565	NYSE	LLY	Wed, Aug 5, 1998	66.38	68.00	65.88	68.00
1564	NYSE	LLY	Tue, Aug 4, 1998	67.94	68.56	65.94	66.25
1563	NYSE	LLY	Mon, Aug 3, 1998	67.25	68.13	66.38	67.25
1562	NYSE	LLY	Fri, Jul 31, 1998	68.50	68.81	66.38	67.25
1561	NYSE	LLY	Thu, Jul 30, 1998	67.56	68.63	67.38	68.44
1560	NYSE	LLY	Wed, Jul 29, 1998	66.50	67.19	66.06	66.44
1559	NYSE	LLY	Tue, Jul 28, 1998	66.88	67.19	64.50	65.25
1558	NYSE	LLY	Mon, Jul 27, 1998	66.00	67.50	65.63	66.81
1557	NYSE	LLY	Fri, Jul 24, 1998	66.00	67.31	65.69	67.00
1556	NYSE	LLY	Thu, Jul 23, 1998	69.00	69.00	65.56	65.56
1555	NYSE	LLY	Wed, Jul 22, 1998	68.75	69.38	67.81	69.25
1554	NYSE	LLY	Tue, Jul 21, 1998	69.69	69.69	68.38	68.88
1553	NYSE	LLY	Mon, Jul 20, 1998	67.81	69.44	67.38	69.19
1552	NYSE	LLY	Fri, Jul 17, 1998	65.00	68.00	64.94	67.56
1551	NYSE	LLY	Thu, Jul 16, 1998	63.69	64.75	63.31	64.44
1550	NYSE	LLY	Wed, Jul 15, 1998	65.38	65.44	62.56	63.13
1549	NYSE	LLY	Tue, Jul 14, 1998	65.13	65.69	64.13	65.13
1548	NYSE	LLY	Mon, Jul 13, 1998	65.50	65.69	64.75	65.44
1547	NYSE	LLY	Fri, Jul 10, 1998	66.63	66.75	64.56	65.63
1546	NYSE	LLY	Thu, Jul 9, 1998	67.19	68.19	66.63	66.88
1545	NYSE	LLY	Wed, Jul 8, 1998	66.94	67.50	66.50	67.31
1544	NYSE	LLY	Tue, Jul 7, 1998	65.50	67.00	65.38	66.94
1543	NYSE	LLY	Mon, Jul 6, 1998	64.75	65.88	64.69	65.50
1542	NYSE	LLY	Thu, Jul 2, 1998	64.63	65.31	64.00	64.88
1541	NYSE	LLY	Wed, Jul 1, 1998	66.88	67.13	64.56	64.56
1540	NYSE	LLY	Tue, Jun 30, 1998	67.88	67.88	66.06	66.25
1539	NYSE	LLY	Mon, Jun 29, 1998	68.69	68.69	67.31	67.63
1538	NYSE	LLY	Fri, Jun 26, 1998	67.25	68.81	66.88	68.50
1537	NYSE	LLY	Thu, Jun 25, 1998	68.00	68.88	66.75	67.00
1536	NYSE	LLY	Wed, Jun 24, 1998	66.19	68.06	65.88	68.06
1535	NYSE	LLY	Tue, Jun 23, 1998	66.25	66.56	65.00	65.63
1534	NYSE	LLY	Mon, Jun 22, 1998	66.13	66.31	65.50	66.00
1533	NYSE	LLY	Fri, Jun 19, 1998	65.81	67.06	64.75	66.56
1532	NYSE	LLY	Thu, Jun 18, 1998	64.75	65.75	64.50	65.13
1531	NYSE	LLY	Wed, Jun 17, 1998	64.00	65.63	64.00	64.38
1530	NYSE	LLY	Tue, Jun 16, 1998	63.88	64.06	62.38	64.06
1529	NYSE	LLY	Mon, Jun 15, 1998	62.50	65.00	62.25	63.56
1528	NYSE	LLY	Fri, Jun 12, 1998	62.13	63.69	62.06	63.63
1527	NYSE	LLY	Thu, Jun 11, 1998	63.31	63.81	62.00	62.25
1526	NYSE	LLY	Wed, Jun 10, 1998	64.25	64.88	63.31	63.38
1525	NYSE	LLY	Tue, Jun 9, 1998	63.75	64.25	63.31	64.00
1524	NYSE	LLY	Mon, Jun 8, 1998	63.94	64.31	63.69	63.94
1523	NYSE	LLY	Fri, Jun 5, 1998	63.44	63.75	62.63	63.75
1522	NYSE	LLY	Thu, Jun 4, 1998	61.25	62.06	60.63	61.94
1521	NYSE	LLY	Wed, Jun 3, 1998	61.25	62.13	60.94	61.13
1520	NYSE	LLY	Tue, Jun 2, 1998	61.75	61.88	60.56	60.63
1519	NYSE	LLY	Mon, Jun 1, 1998	61.44	62.44	61.06	61.44
1518	NYSE	LLY	Fri, May 29, 1998	63.94	64.00	61.31	61.38
1517	NYSE	LLY	Thu, May 28, 1998	65.00	66.00	63.19	63.50
1516	NYSE	LLY	Wed, May 27, 1998	63.44	65.00	63.00	64.88
1515	NYSE	LLY	Tue, May 26, 1998	66.75	66.75	64.06	64.13
1514	NYSE	LLY	Fri, May 22, 1998	66.63	66.81	66.00	66.00
1513	NYSE	LLY	Thu, May 21, 1998	68.56	68.56	66.13	67.06
1512	NYSE	LLY	Wed, May 20, 1998	68.13	68.75	67.75	68.31
1511	NYSE	LLY	Tue, May 19, 1998	69.88	70.63	67.19	67.44
1510	NYSE	LLY	Mon, May 18, 1998	70.00	70.63	68.19	69.75
1509	NYSE	LLY	Fri, May 15, 1998	68.69	69.94	68.19	68.44
1508	NYSE	LLY	Thu, May 14, 1998	68.88	69.00	67.94	68.00
1507	NYSE	LLY	Wed, May 13, 1998	68.44	69.00	67.63	68.63
1506	NYSE	LLY	Tue, May 12, 1998	66.25	66.81	65.56	66.56
1505	NYSE	LLY	Mon, May 11, 1998	67.06	67.44	65.94	66.19
1504	NYSE	LLY	Fri, May 8, 1998	66.69	67.13	66.19	67.00
1503	NYSE	LLY	Thu, May 7, 1998	66.00	66.50	65.56	66.13
1502	NYSE	LLY	Wed, May 6, 1998	67.44	67.44	65.63	66.06
1501	NYSE	LLY	Tue, May 5, 1998	66.75	67.06	65.38	66.31
1500	NYSE	LLY	Mon, May 4, 1998	67.00	68.38	66.88	67.00
1499	NYSE	LLY	Fri, May 1, 1998	67.13	67.75	66.00	66.31
1498	NYSE	LLY	Thu, Apr 30, 1998	69.44	70.50	68.50	69.56
1497	NYSE	LLY	Wed, Apr 29, 1998	69.75	69.75	67.63	68.50
1496	NYSE	LLY	Tue, Apr 28, 1998	69.13	69.13	68.00	68.88
1495	NYSE	LLY	Mon, Apr 27, 1998	69.00	69.06	66.63	67.63
1494	NYSE	LLY	Fri, Apr 24, 1998	70.06	70.38	69.69	70.00
1493	NYSE	LLY	Thu, Apr 23, 1998	71.38	71.38	69.88	70.50
1492	NYSE	LLY	Wed, Apr 22, 1998	72.06	72.31	70.69	71.44
1491	NYSE	LLY	Tue, Apr 21, 1998	72.50	73.63	71.56	72.19
1490	NYSE	LLY	Mon, Apr 20, 1998	71.63	73.75	70.13	72.19
1489	NYSE	LLY	Fri, Apr 17, 1998	64.88	69.25	64.63	68.38
1488	NYSE	LLY	Thu, Apr 16, 1998	64.75	64.75	62.31	63.25
1487	NYSE	LLY	Wed, Apr 15, 1998	64.44	65.75	63.88	64.75
1486	NYSE	LLY	Tue, Apr 14, 1998	64.44	64.50	63.50	64.31
1485	NYSE	LLY	Mon, Apr 13, 1998	64.00	64.06	62.44	63.63
1484	NYSE	LLY	Thu, Apr 9, 1998	65.38	66.00	63.44	63.94
1483	NYSE	LLY	Wed, Apr 8, 1998	65.63	66.13	64.56	65.00
1482	NYSE	LLY	Tue, Apr 7, 1998	61.88	64.88	61.75	63.88
1481	NYSE	LLY	Mon, Apr 6, 1998	58.88	61.75	57.88	61.13
1480	NYSE	LLY	Fri, Apr 3, 1998	60.13	60.19	58.44	58.56
1479	NYSE	LLY	Thu, Apr 2, 1998	59.81	60.00	58.88	59.75
1478	NYSE	LLY	Wed, Apr 1, 1998	60.00	60.94	58.81	59.44
1477	NYSE	LLY	Tue, Mar 31, 1998	59.25	59.88	58.69	59.63
1476	NYSE	LLY	Mon, Mar 30, 1998	60.31	60.44	57.69	58.25
1475	NYSE	LLY	Fri, Mar 27, 1998	60.56	61.19	60.06	60.19
1474	NYSE	LLY	Thu, Mar 26, 1998	60.56	61.19	60.31	60.63
1473	NYSE	LLY	Wed, Mar 25, 1998	60.75	61.38	59.88	61.25
1472	NYSE	LLY	Tue, Mar 24, 1998	63.56	63.81	62.06	62.50
1471	NYSE	LLY	Mon, Mar 23, 1998	65.00	65.00	63.06	63.50
1470	NYSE	LLY	Fri, Mar 20, 1998	66.63	66.69	65.25	65.25
1469	NYSE	LLY	Thu, Mar 19, 1998	65.81	66.88	65.50	66.19
1468	NYSE	LLY	Wed, Mar 18, 1998	66.06	66.81	65.31	65.56
1467	NYSE	LLY	Tue, Mar 17, 1998	67.25	67.44	65.69	66.13
1466	NYSE	LLY	Mon, Mar 16, 1998	65.75	67.44	65.69	67.44
1465	NYSE	LLY	Fri, Mar 13, 1998	66.00	66.69	65.44	65.50
1464	NYSE	LLY	Thu, Mar 12, 1998	66.75	66.75	65.38	65.56
1463	NYSE	LLY	Wed, Mar 11, 1998	66.69	67.13	65.88	66.38
1462	NYSE	LLY	Tue, Mar 10, 1998	66.44	66.88	65.81	66.44
1461	NYSE	LLY	Mon, Mar 9, 1998	66.13	66.50	64.19	64.63
1460	NYSE	LLY	Fri, Mar 6, 1998	65.25	66.19	65.06	66.13
1459	NYSE	LLY	Thu, Mar 5, 1998	62.50	64.50	62.50	64.38
1458	NYSE	LLY	Wed, Mar 4, 1998	63.69	64.00	62.75	62.75
1457	NYSE	LLY	Tue, Mar 3, 1998	64.69	64.81	63.81	64.38
1456	NYSE	LLY	Mon, Mar 2, 1998	65.81	66.31	64.44	65.00
1455	NYSE	LLY	Fri, Feb 27, 1998	65.94	66.19	65.00	65.81
1454	NYSE	LLY	Thu, Feb 26, 1998	65.69	65.94	64.81	65.44
1453	NYSE	LLY	Wed, Feb 25, 1998	65.69	65.75	64.56	65.38
1452	NYSE	LLY	Tue, Feb 24, 1998	63.19	65.44	63.13	63.94
1451	NYSE	LLY	Mon, Feb 23, 1998	62.94	64.94	62.75	64.81
1450	NYSE	LLY	Fri, Feb 20, 1998	61.06	62.44	60.75	61.63
1449	NYSE	LLY	Thu, Feb 19, 1998	60.50	61.44	60.25	60.44
1448	NYSE	LLY	Wed, Feb 18, 1998	60.63	61.06	59.50	60.00
1447	NYSE	LLY	Tue, Feb 17, 1998	62.00	62.13	60.44	61.75
1446	NYSE	LLY	Fri, Feb 13, 1998	64.00	64.94	63.25	63.69
1445	NYSE	LLY	Thu, Feb 12, 1998	65.00	65.81	64.06	64.69
1444	NYSE	LLY	Wed, Feb 11, 1998	63.63	66.13	63.56	66.13
1443	NYSE	LLY	Tue, Feb 10, 1998	64.38	66.44	62.63	63.50
1442	NYSE	LLY	Mon, Feb 9, 1998	66.94	66.94	64.50	65.00
1441	NYSE	LLY	Fri, Feb 6, 1998	67.31	67.81	66.63	66.75
1440	NYSE	LLY	Thu, Feb 5, 1998	68.94	68.94	66.56	66.69
1439	NYSE	LLY	Wed, Feb 4, 1998	68.50	68.50	67.19	68.38
1438	NYSE	LLY	Tue, Feb 3, 1998	68.50	69.44	67.75	68.75
1437	NYSE	LLY	Mon, Feb 2, 1998	71.38	71.69	69.13	69.38
1436	NYSE	LLY	Fri, Jan 30, 1998	68.50	68.56	67.06	67.63
1435	NYSE	LLY	Thu, Jan 29, 1998	67.50	68.75	67.13	67.94
1434	NYSE	LLY	Wed, Jan 28, 1998	67.00	68.44	67.00	68.13
1433	NYSE	LLY	Tue, Jan 27, 1998	66.38	67.50	66.38	66.38
1432	NYSE	LLY	Mon, Jan 26, 1998	67.00	67.81	66.31	66.31
1431	NYSE	LLY	Fri, Jan 23, 1998	68.00	68.38	66.38	66.88
1430	NYSE	LLY	Thu, Jan 22, 1998	68.50	69.06	67.88	67.88
1429	NYSE	LLY	Wed, Jan 21, 1998	69.56	69.56	68.00	69.31
1428	NYSE	LLY	Tue, Jan 20, 1998	68.63	70.25	68.19	69.63
1427	NYSE	LLY	Fri, Jan 16, 1998	67.31	67.88	66.25	67.00
1426	NYSE	LLY	Thu, Jan 15, 1998	68.13	68.19	66.63	67.00
1425	NYSE	LLY	Wed, Jan 14, 1998	68.00	68.38	66.63	68.38
1424	NYSE	LLY	Tue, Jan 13, 1998	68.19	68.63	66.63	67.94
1423	NYSE	LLY	Mon, Jan 12, 1998	64.75	69.00	64.56	68.25
1422	NYSE	LLY	Fri, Jan 9, 1998	67.94	67.94	64.38	66.63
1421	NYSE	LLY	Thu, Jan 8, 1998	68.56	69.69	68.06	68.50
1420	NYSE	LLY	Wed, Jan 7, 1998	69.75	70.13	68.44	69.31
1419	NYSE	LLY	Tue, Jan 6, 1998	71.69	72.38	70.00	70.69
1418	NYSE	LLY	Mon, Jan 5, 1998	70.00	71.94	69.31	71.94
1417	NYSE	LLY	Fri, Jan 2, 1998	69.38	69.88	67.50	68.94
1416	NYSE	LLY	Wed, Dec 31, 1997	69.94	70.44	69.44	69.63
1415	NYSE	LLY	Tue, Dec 30, 1997	69.94	70.19	69.19	69.94
1414	NYSE	LLY	Mon, Dec 29, 1997	68.31	69.88	67.69	69.81
1413	NYSE	LLY	Fri, Dec 26, 1997	67.13	67.94	67.13	67.81
1412	NYSE	LLY	Wed, Dec 24, 1997	68.38	69.00	66.94	67.25
1411	NYSE	LLY	Tue, Dec 23, 1997	66.81	69.13	66.56	68.13
1410	NYSE	LLY	Mon, Dec 22, 1997	66.19	67.19	66.19	66.81
1409	NYSE	LLY	Fri, Dec 19, 1997	66.63	66.75	64.44	66.38
1408	NYSE	LLY	Thu, Dec 18, 1997	67.00	67.44	66.00	67.25
1407	NYSE	LLY	Wed, Dec 17, 1997	66.88	67.81	66.56	67.13
1406	NYSE	LLY	Tue, Dec 16, 1997	66.06	66.94	65.63	66.88
1405	NYSE	LLY	Mon, Dec 15, 1997	63.63	66.00	63.38	64.88
1404	NYSE	LLY	Fri, Dec 12, 1997	64.00	64.19	62.56	63.50
1403	NYSE	LLY	Thu, Dec 11, 1997	62.44	64.25	62.31	63.63
1402	NYSE	LLY	Wed, Dec 10, 1997	64.13	65.19	62.00	63.31
1401	NYSE	LLY	Tue, Dec 9, 1997	64.88	64.94	63.13	63.38
1400	NYSE	LLY	Mon, Dec 8, 1997	64.38	65.38	64.13	64.25
1399	NYSE	LLY	Fri, Dec 5, 1997	64.63	65.19	63.63	63.63
1398	NYSE	LLY	Thu, Dec 4, 1997	65.81	66.50	64.56	65.19
1397	NYSE	LLY	Wed, Dec 3, 1997	64.94	65.63	64.06	65.13
1396	NYSE	LLY	Tue, Dec 2, 1997	65.19	66.31	64.63	65.13
1395	NYSE	LLY	Mon, Dec 1, 1997	63.50	66.00	63.38	65.44
1394	NYSE	LLY	Fri, Nov 28, 1997	63.00	63.69	62.81	63.00
1393	NYSE	LLY	Wed, Nov 26, 1997	62.88	63.19	62.00	62.25
1392	NYSE	LLY	Tue, Nov 25, 1997	63.25	63.81	61.00	62.00
1391	NYSE	LLY	Mon, Nov 24, 1997	64.94	65.19	62.19	62.50
1390	NYSE	LLY	Fri, Nov 21, 1997	66.13	66.69	63.63	65.00
1389	NYSE	LLY	Thu, Nov 20, 1997	65.50	67.25	64.50	64.88
1388	NYSE	LLY	Wed, Nov 19, 1997	65.00	65.69	63.25	64.00
1387	NYSE	LLY	Tue, Nov 18, 1997	68.50	68.50	66.00	66.25
1386	NYSE	LLY	Mon, Nov 17, 1997	67.94	68.94	67.25	67.31
1385	NYSE	LLY	Fri, Nov 14, 1997	64.13	67.06	64.13	66.88
1384	NYSE	LLY	Thu, Nov 13, 1997	63.63	64.88	62.06	63.63
1383	NYSE	LLY	Wed, Nov 12, 1997	64.00	66.44	62.88	63.13
1382	NYSE	LLY	Tue, Nov 11, 1997	65.63	65.94	64.56	65.13
1381	NYSE	LLY	Mon, Nov 10, 1997	67.00	67.00	64.75	65.13
1380	NYSE	LLY	Fri, Nov 7, 1997	65.00	66.44	64.44	65.50
1379	NYSE	LLY	Thu, Nov 6, 1997	67.00	67.38	66.25	66.50
1378	NYSE	LLY	Wed, Nov 5, 1997	67.00	68.00	66.69	67.13
1377	NYSE	LLY	Tue, Nov 4, 1997	66.50	66.94	65.69	66.25
1376	NYSE	LLY	Mon, Nov 3, 1997	68.13	68.31	66.44	67.00
1375	NYSE	LLY	Fri, Oct 31, 1997	67.50	68.00	65.56	67.06
1374	NYSE	LLY	Thu, Oct 30, 1997	65.50	68.94	65.50	66.00
1373	NYSE	LLY	Wed, Oct 29, 1997	69.25	69.94	65.63	67.75
1372	NYSE	LLY	Tue, Oct 28, 1997	61.00	69.00	60.88	68.50
1371	NYSE	LLY	Mon, Oct 27, 1997	67.50	67.94	61.00	62.50
1370	NYSE	LLY	Fri, Oct 24, 1997	69.50	70.31	67.50	69.19
1369	NYSE	LLY	Thu, Oct 23, 1997	66.00	69.13	66.00	68.75
1368	NYSE	LLY	Wed, Oct 22, 1997	66.81	68.13	66.69	67.69
1367	NYSE	LLY	Tue, Oct 21, 1997	66.06	68.50	65.88	66.56
1366	NYSE	LLY	Mon, Oct 20, 1997	63.25	64.88	63.25	64.63
1365	NYSE	LLY	Fri, Oct 17, 1997	63.25	63.38	60.50	62.75
1364	NYSE	LLY	Thu, Oct 16, 1997	64.56	64.88	63.00	63.44
1363	NYSE	LLY	Wed, Oct 15, 1997	64.34	64.97	63.81	63.84
1362	NYSE	LLY	Tue, Oct 14, 1997	62.50	64.38	61.63	63.91
1361	NYSE	LLY	Mon, Oct 13, 1997	63.00	63.06	62.03	62.38
1360	NYSE	LLY	Fri, Oct 10, 1997	64.09	64.09	62.63	62.94
1359	NYSE	LLY	Thu, Oct 9, 1997	64.13	64.75	63.75	64.13
1358	NYSE	LLY	Wed, Oct 8, 1997	66.00	66.00	64.13	65.19
1357	NYSE	LLY	Tue, Oct 7, 1997	63.56	66.09	63.34	65.81
1356	NYSE	LLY	Mon, Oct 6, 1997	63.13	63.75	62.66	63.63
1355	NYSE	LLY	Fri, Oct 3, 1997	62.50	62.88	62.00	62.56
1354	NYSE	LLY	Thu, Oct 2, 1997	60.13	61.72	60.00	61.56
1353	NYSE	LLY	Wed, Oct 1, 1997	60.69	60.94	60.00	60.56
1352	NYSE	LLY	Tue, Sep 30, 1997	61.38	61.59	60.22	60.50
1351	NYSE	LLY	Mon, Sep 29, 1997	60.50	61.75	59.91	61.75
1350	NYSE	LLY	Fri, Sep 26, 1997	60.00	60.34	59.63	60.13
1349	NYSE	LLY	Thu, Sep 25, 1997	59.75	60.19	59.25	59.50
1348	NYSE	LLY	Wed, Sep 24, 1997	60.47	61.25	59.81	59.88
1347	NYSE	LLY	Tue, Sep 23, 1997	60.13	61.00	59.00	60.44
1346	NYSE	LLY	Mon, Sep 22, 1997	58.75	60.31	58.25	60.31
1345	NYSE	LLY	Fri, Sep 19, 1997	56.41	58.13	56.38	58.03
1344	NYSE	LLY	Thu, Sep 18, 1997	56.81	56.94	55.94	56.28
1343	NYSE	LLY	Wed, Sep 17, 1997	57.38	57.38	55.50	56.31
1342	NYSE	LLY	Tue, Sep 16, 1997	56.31	56.94	55.81	56.72
1341	NYSE	LLY	Mon, Sep 15, 1997	54.88	56.13	54.84	55.69
1340	NYSE	LLY	Fri, Sep 12, 1997	52.50	54.50	51.50	54.22
1339	NYSE	LLY	Thu, Sep 11, 1997	52.13	52.22	50.69	52.03
1338	NYSE	LLY	Wed, Sep 10, 1997	53.03	53.88	52.47	52.59
1337	NYSE	LLY	Tue, Sep 9, 1997	53.31	53.53	52.44	53.03
1336	NYSE	LLY	Mon, Sep 8, 1997	54.63	54.63	53.56	53.56
1335	NYSE	LLY	Fri, Sep 5, 1997	54.81	54.91	53.63	53.94
1334	NYSE	LLY	Thu, Sep 4, 1997	53.25	54.38	53.00	54.00
1333	NYSE	LLY	Wed, Sep 3, 1997	54.25	54.34	52.72	52.75
1332	NYSE	LLY	Tue, Sep 2, 1997	52.56	54.44	52.53	54.34
1331	NYSE	LLY	Fri, Aug 29, 1997	51.16	53.00	51.16	52.31
1330	NYSE	LLY	Thu, Aug 28, 1997	52.31	53.00	51.13	51.41
1329	NYSE	LLY	Wed, Aug 27, 1997	52.16	53.06	51.69	52.69
1328	NYSE	LLY	Tue, Aug 26, 1997	53.63	54.00	52.25	52.38
1327	NYSE	LLY	Mon, Aug 25, 1997	55.13	55.25	53.75	53.75
1326	NYSE	LLY	Fri, Aug 22, 1997	54.25	55.00	53.50	55.00
1325	NYSE	LLY	Thu, Aug 21, 1997	56.25	56.63	54.63	55.09
1324	NYSE	LLY	Wed, Aug 20, 1997	54.25	56.25	54.00	56.25
1323	NYSE	LLY	Tue, Aug 19, 1997	52.00	53.38	51.78	53.13
1322	NYSE	LLY	Mon, Aug 18, 1997	50.63	51.75	50.41	51.56
1321	NYSE	LLY	Fri, Aug 15, 1997	51.81	52.34	50.41	50.50
1320	NYSE	LLY	Thu, Aug 14, 1997	52.56	53.25	51.88	52.59
1319	NYSE	LLY	Wed, Aug 13, 1997	53.63	53.94	51.75	52.25
1318	NYSE	LLY	Tue, Aug 12, 1997	54.50	54.69	53.38	53.50
1317	NYSE	LLY	Mon, Aug 11, 1997	56.22	56.25	53.81	54.34
1316	NYSE	LLY	Fri, Aug 8, 1997	56.25	57.81	56.25	56.34
1315	NYSE	LLY	Thu, Aug 7, 1997	58.25	58.63	56.88	56.91
1314	NYSE	LLY	Wed, Aug 6, 1997	58.00	58.16	57.75	57.94
1313	NYSE	LLY	Tue, Aug 5, 1997	57.50	58.50	57.13	57.84
1312	NYSE	LLY	Mon, Aug 4, 1997	55.78	57.72	55.59	57.69
1311	NYSE	LLY	Fri, Aug 1, 1997	56.19	56.50	55.22	55.66
1310	NYSE	LLY	Thu, Jul 31, 1997	56.38	57.03	56.13	56.50
1309	NYSE	LLY	Wed, Jul 30, 1997	56.13	56.56	55.50	55.97
1308	NYSE	LLY	Tue, Jul 29, 1997	55.50	56.75	55.47	56.16
1307	NYSE	LLY	Mon, Jul 28, 1997	56.69	57.31	55.34	55.44
1306	NYSE	LLY	Fri, Jul 25, 1997	58.00	58.47	56.00	56.47
1305	NYSE	LLY	Thu, Jul 24, 1997	58.09	58.19	56.75	58.06
1304	NYSE	LLY	Wed, Jul 23, 1997	58.31	58.81	57.50	57.97
1303	NYSE	LLY	Tue, Jul 22, 1997	55.75	56.94	54.94	56.81
1302	NYSE	LLY	Mon, Jul 21, 1997	54.91	55.88	53.72	55.63
1301	NYSE	LLY	Fri, Jul 18, 1997	56.97	57.06	54.69	54.69
1300	NYSE	LLY	Thu, Jul 17, 1997	56.72	57.50	56.00	57.00
1299	NYSE	LLY	Wed, Jul 16, 1997	58.44	58.44	55.25	56.75
1298	NYSE	LLY	Tue, Jul 15, 1997	58.19	58.56	57.56	58.34
1297	NYSE	LLY	Mon, Jul 14, 1997	57.50	58.19	57.25	58.06
1296	NYSE	LLY	Fri, Jul 11, 1997	57.50	57.69	57.00	57.38
1295	NYSE	LLY	Thu, Jul 10, 1997	56.38	57.25	55.88	57.06
1294	NYSE	LLY	Wed, Jul 9, 1997	57.47	57.47	55.16	55.59
1293	NYSE	LLY	Tue, Jul 8, 1997	56.38	57.38	56.31	56.84
1292	NYSE	LLY	Mon, Jul 7, 1997	56.38	56.63	55.16	55.94
1291	NYSE	LLY	Thu, Jul 3, 1997	55.25	56.06	55.25	55.72
1290	NYSE	LLY	Wed, Jul 2, 1997	55.34	55.41	54.63	54.81
1289	NYSE	LLY	Tue, Jul 1, 1997	55.13	55.69	54.67	55.44
1288	NYSE	LLY	Mon, Jun 30, 1997	55.25	55.28	54.31	54.66
1287	NYSE	LLY	Fri, Jun 27, 1997	54.19	55.31	53.94	54.88
1286	NYSE	LLY	Thu, Jun 26, 1997	54.38	54.44	53.53	53.97
1285	NYSE	LLY	Wed, Jun 25, 1997	55.06	55.75	54.06	54.63
1284	NYSE	LLY	Tue, Jun 24, 1997	53.88	55.63	53.69	54.97
1283	NYSE	LLY	Mon, Jun 23, 1997	55.00	55.13	52.88	53.00
1282	NYSE	LLY	Fri, Jun 20, 1997	53.81	55.38	53.25	55.19
1281	NYSE	LLY	Thu, Jun 19, 1997	52.38	54.06	52.38	54.06
1280	NYSE	LLY	Wed, Jun 18, 1997	52.13	52.94	51.88	51.94
1279	NYSE	LLY	Tue, Jun 17, 1997	52.19	53.50	51.44	52.75
1278	NYSE	LLY	Mon, Jun 16, 1997	53.38	53.38	52.63	52.69
1277	NYSE	LLY	Fri, Jun 13, 1997	52.00	53.50	52.00	53.50
1276	NYSE	LLY	Thu, Jun 12, 1997	51.38	52.63	51.06	52.44
1275	NYSE	LLY	Wed, Jun 11, 1997	50.00	51.56	50.00	50.94
1274	NYSE	LLY	Tue, Jun 10, 1997	50.19	50.19	49.50	50.00
1273	NYSE	LLY	Mon, Jun 9, 1997	49.50	50.56	48.94	50.13
1272	NYSE	LLY	Fri, Jun 6, 1997	47.06	49.06	47.00	48.56
1271	NYSE	LLY	Thu, Jun 5, 1997	46.50	47.44	46.44	46.56
1270	NYSE	LLY	Wed, Jun 4, 1997	47.06	47.50	46.44	46.69
1269	NYSE	LLY	Tue, Jun 3, 1997	46.25	46.88	46.06	46.13
1268	NYSE	LLY	Mon, Jun 2, 1997	46.88	47.06	45.81	45.81
1267	NYSE	LLY	Fri, May 30, 1997	45.44	46.75	45.19	46.50
1266	NYSE	LLY	Thu, May 29, 1997	46.50	46.50	45.19	45.63
1265	NYSE	LLY	Wed, May 28, 1997	46.06	46.19	45.63	45.88
1264	NYSE	LLY	Tue, May 27, 1997	46.13	46.81	45.88	46.31
1263	NYSE	LLY	Fri, May 23, 1997	45.63	46.88	45.63	46.50
1262	NYSE	LLY	Thu, May 22, 1997	46.25	46.31	45.19	45.50
1261	NYSE	LLY	Wed, May 21, 1997	46.63	46.88	45.63	46.38
1260	NYSE	LLY	Tue, May 20, 1997	44.75	46.31	44.69	46.25
1259	NYSE	LLY	Mon, May 19, 1997	45.13	45.94	44.81	45.06
1258	NYSE	LLY	Fri, May 16, 1997	46.63	46.88	45.00	45.25
1257	NYSE	LLY	Thu, May 15, 1997	46.31	46.81	46.06	46.75
1256	NYSE	LLY	Wed, May 14, 1997	46.88	47.00	46.06	46.31
1255	NYSE	LLY	Tue, May 13, 1997	46.50	46.94	45.88	46.44
1254	NYSE	LLY	Mon, May 12, 1997	45.63	46.56	45.44	46.50
1253	NYSE	LLY	Fri, May 9, 1997	44.44	45.06	44.00	45.00
1252	NYSE	LLY	Thu, May 8, 1997	43.44	45.38	43.25	44.19
1251	NYSE	LLY	Wed, May 7, 1997	45.19	45.44	43.56	43.75
1250	NYSE	LLY	Tue, May 6, 1997	45.88	46.06	44.94	45.19
1249	NYSE	LLY	Mon, May 5, 1997	44.50	46.19	44.38	46.00
1248	NYSE	LLY	Fri, May 2, 1997	43.50	44.44	43.44	44.19
1247	NYSE	LLY	Thu, May 1, 1997	43.56	44.19	43.19	43.25
1246	NYSE	LLY	Wed, Apr 30, 1997	43.63	44.00	43.13	43.94
1245	NYSE	LLY	Tue, Apr 29, 1997	42.56	43.94	42.25	43.81
1244	NYSE	LLY	Mon, Apr 28, 1997	41.63	42.38	41.56	42.00
1243	NYSE	LLY	Fri, Apr 25, 1997	42.50	42.56	41.88	42.13
1242	NYSE	LLY	Thu, Apr 24, 1997	43.00	43.06	42.19	42.81
1241	NYSE	LLY	Wed, Apr 23, 1997	43.38	43.63	42.88	42.94
1240	NYSE	LLY	Tue, Apr 22, 1997	42.38	43.06	41.94	42.50
1239	NYSE	LLY	Mon, Apr 21, 1997	42.50	42.81	40.94	42.56
1238	NYSE	LLY	Fri, Apr 18, 1997	42.69	42.69	41.94	42.50
1237	NYSE	LLY	Thu, Apr 17, 1997	42.75	43.06	42.25	42.69
1236	NYSE	LLY	Wed, Apr 16, 1997	41.44	43.31	40.94	43.19
1235	NYSE	LLY	Tue, Apr 15, 1997	41.38	42.00	40.94	41.81
1234	NYSE	LLY	Mon, Apr 14, 1997	39.00	40.50	38.69	40.38
1233	NYSE	LLY	Fri, Apr 11, 1997	39.63	39.69	39.06	39.06
1232	NYSE	LLY	Thu, Apr 10, 1997	40.13	40.75	39.75	39.75
1231	NYSE	LLY	Wed, Apr 9, 1997	41.13	41.38	39.94	39.94
1230	NYSE	LLY	Tue, Apr 8, 1997	42.00	42.06	40.88	41.25
1229	NYSE	LLY	Mon, Apr 7, 1997	42.44	42.44	41.56	42.06
1228	NYSE	LLY	Fri, Apr 4, 1997	41.06	42.06	40.88	41.69
1227	NYSE	LLY	Thu, Apr 3, 1997	40.63	41.63	40.44	41.50
1226	NYSE	LLY	Wed, Apr 2, 1997	41.69	41.75	40.56	40.69
1225	NYSE	LLY	Tue, Apr 1, 1997	41.38	42.50	41.19	41.94
1224	NYSE	LLY	Mon, Mar 31, 1997	43.75	44.25	41.13	41.13
1223	NYSE	LLY	Thu, Mar 27, 1997	45.38	45.50	43.00	43.88
1222	NYSE	LLY	Wed, Mar 26, 1997	44.75	45.63	44.63	45.31
1221	NYSE	LLY	Tue, Mar 25, 1997	43.44	45.00	43.00	44.63
1220	NYSE	LLY	Mon, Mar 24, 1997	42.56	43.44	42.56	43.38
1219	NYSE	LLY	Fri, Mar 21, 1997	43.25	43.69	42.50	42.50
1218	NYSE	LLY	Thu, Mar 20, 1997	43.31	43.63	42.81	43.00
1217	NYSE	LLY	Wed, Mar 19, 1997	42.56	43.50	42.31	43.31
1216	NYSE	LLY	Tue, Mar 18, 1997	43.50	43.63	42.50	42.56
1215	NYSE	LLY	Mon, Mar 17, 1997	41.50	43.25	41.50	43.19
1214	NYSE	LLY	Fri, Mar 14, 1997	42.88	43.06	41.31	41.69
1213	NYSE	LLY	Thu, Mar 13, 1997	42.75	43.56	42.00	42.50
1212	NYSE	LLY	Wed, Mar 12, 1997	44.00	44.13	42.75	43.19
1211	NYSE	LLY	Tue, Mar 11, 1997	45.88	45.88	44.31	44.38
1210	NYSE	LLY	Mon, Mar 10, 1997	44.38	45.88	44.38	45.75
1209	NYSE	LLY	Fri, Mar 7, 1997	43.88	44.69	43.75	44.50
1208	NYSE	LLY	Thu, Mar 6, 1997	44.44	44.50	43.25	43.25
1207	NYSE	LLY	Wed, Mar 5, 1997	43.00	44.56	43.00	44.56
1206	NYSE	LLY	Tue, Mar 4, 1997	44.69	44.75	42.50	43.00
1205	NYSE	LLY	Mon, Mar 3, 1997	42.88	44.63	42.69	44.56
1204	NYSE	LLY	Fri, Feb 28, 1997	43.50	44.25	43.25	43.69
1203	NYSE	LLY	Thu, Feb 27, 1997	45.88	45.88	43.75	43.75
1202	NYSE	LLY	Wed, Feb 26, 1997	46.50	46.56	44.75	45.88
1201	NYSE	LLY	Tue, Feb 25, 1997	47.50	47.50	46.50	46.81
1200	NYSE	LLY	Mon, Feb 24, 1997	46.00	47.44	46.00	47.19
1199	NYSE	LLY	Fri, Feb 21, 1997	46.56	46.63	46.25	46.38
1198	NYSE	LLY	Thu, Feb 20, 1997	46.38	46.88	46.38	46.56
1197	NYSE	LLY	Wed, Feb 19, 1997	47.00	47.25	46.50	46.94
1196	NYSE	LLY	Tue, Feb 18, 1997	46.00	46.50	45.81	46.31
1195	NYSE	LLY	Fri, Feb 14, 1997	46.38	46.81	46.25	46.38
1194	NYSE	LLY	Thu, Feb 13, 1997	45.88	46.50	45.44	46.25
1193	NYSE	LLY	Wed, Feb 12, 1997	44.75	45.25	44.38	45.25
1192	NYSE	LLY	Tue, Feb 11, 1997	44.50	44.75	43.81	44.69
1191	NYSE	LLY	Mon, Feb 10, 1997	44.88	45.13	44.06	44.38
1190	NYSE	LLY	Fri, Feb 7, 1997	44.00	44.63	43.75	44.50
1189	NYSE	LLY	Thu, Feb 6, 1997	43.19	43.94	43.13	43.44
1188	NYSE	LLY	Wed, Feb 5, 1997	43.81	44.38	42.88	43.56
1187	NYSE	LLY	Tue, Feb 4, 1997	43.63	44.25	43.50	43.69
1186	NYSE	LLY	Mon, Feb 3, 1997	43.56	44.06	43.25	43.81
1185	NYSE	LLY	Fri, Jan 31, 1997	43.63	44.25	43.44	43.56
1184	NYSE	LLY	Thu, Jan 30, 1997	41.50	43.44	41.31	43.44
1183	NYSE	LLY	Wed, Jan 29, 1997	41.19	41.75	41.00	41.00
1182	NYSE	LLY	Tue, Jan 28, 1997	41.25	42.50	40.63	41.13
1181	NYSE	LLY	Mon, Jan 27, 1997	41.25	41.50	40.00	40.19
1180	NYSE	LLY	Fri, Jan 24, 1997	41.19	42.06	40.88	41.31
1179	NYSE	LLY	Thu, Jan 23, 1997	42.50	43.06	41.06	41.06
1178	NYSE	LLY	Wed, Jan 22, 1997	42.00	42.75	41.75	42.19
1177	NYSE	LLY	Tue, Jan 21, 1997	40.50	41.81	40.38	41.69
1176	NYSE	LLY	Mon, Jan 20, 1997	40.88	41.38	40.56	40.81
1175	NYSE	LLY	Fri, Jan 17, 1997	40.00	40.94	40.00	40.88
1174	NYSE	LLY	Thu, Jan 16, 1997	39.88	40.25	39.50	40.06
1173	NYSE	LLY	Wed, Jan 15, 1997	39.13	40.06	39.00	39.75
1172	NYSE	LLY	Tue, Jan 14, 1997	39.00	39.94	38.88	39.69
1171	NYSE	LLY	Mon, Jan 13, 1997	38.25	38.81	37.94	38.81
1170	NYSE	LLY	Fri, Jan 10, 1997	37.13	38.31	37.00	38.19
1169	NYSE	LLY	Thu, Jan 9, 1997	37.31	38.19	37.25	37.81
1168	NYSE	LLY	Wed, Jan 8, 1997	38.00	38.25	37.25	37.44
1167	NYSE	LLY	Tue, Jan 7, 1997	37.38	38.13	37.00	38.13
1166	NYSE	LLY	Mon, Jan 6, 1997	38.00	38.19	37.19	37.69
1165	NYSE	LLY	Fri, Jan 3, 1997	36.63	37.63	36.44	37.63
1164	NYSE	LLY	Thu, Jan 2, 1997	36.56	36.63	35.56	36.25
1163	NYSE	LLY	Tue, Dec 31, 1996	37.50	37.63	36.50	36.50
1162	NYSE	LLY	Mon, Dec 30, 1996	37.69	37.94	37.31	37.50
1161	NYSE	LLY	Fri, Dec 27, 1996	38.00	38.13	37.50	37.69
1160	NYSE	LLY	Thu, Dec 26, 1996	38.06	38.56	37.69	37.88
1159	NYSE	LLY	Tue, Dec 24, 1996	37.81	38.13	37.81	38.00
1158	NYSE	LLY	Mon, Dec 23, 1996	38.63	38.94	37.44	37.94
1157	NYSE	LLY	Fri, Dec 20, 1996	40.19	40.19	38.38	38.56
1156	NYSE	LLY	Thu, Dec 19, 1996	38.00	39.81	37.50	39.63
1155	NYSE	LLY	Wed, Dec 18, 1996	37.25	37.88	37.00	37.56
1154	NYSE	LLY	Tue, Dec 17, 1996	37.00	37.81	36.88	36.88
1153	NYSE	LLY	Mon, Dec 16, 1996	37.63	37.81	36.88	37.00
1152	NYSE	LLY	Fri, Dec 13, 1996	37.00	37.38	36.56	37.13
1151	NYSE	LLY	Thu, Dec 12, 1996	38.13	38.50	37.13	37.25
1150	NYSE	LLY	Wed, Dec 11, 1996	37.13	37.94	36.50	37.81
1149	NYSE	LLY	Tue, Dec 10, 1996	37.25	38.50	37.19	37.44
1148	NYSE	LLY	Mon, Dec 9, 1996	37.38	37.38	36.81	37.06
1147	NYSE	LLY	Fri, Dec 6, 1996	35.63	37.00	35.00	36.75
1146	NYSE	LLY	Thu, Dec 5, 1996	37.31	37.50	36.25	36.50
1145	NYSE	LLY	Wed, Dec 4, 1996	37.75	37.75	36.25	37.38
1144	NYSE	LLY	Tue, Dec 3, 1996	37.50	38.44	37.38	37.94
1143	NYSE	LLY	Mon, Dec 2, 1996	38.75	38.75	37.19	37.31
1142	NYSE	LLY	Fri, Nov 29, 1996	38.13	38.38	38.13	38.25
1141	NYSE	LLY	Wed, Nov 27, 1996	38.13	38.50	37.88	38.00
1140	NYSE	LLY	Tue, Nov 26, 1996	38.25	39.13	38.25	38.25
1139	NYSE	LLY	Mon, Nov 25, 1996	37.38	39.00	37.38	39.00
1138	NYSE	LLY	Fri, Nov 22, 1996	37.50	37.50	37.06	37.50
1137	NYSE	LLY	Thu, Nov 21, 1996	37.13	38.25	37.00	37.19
1136	NYSE	LLY	Wed, Nov 20, 1996	36.94	37.13	36.69	36.75
1135	NYSE	LLY	Tue, Nov 19, 1996	37.00	37.44	36.88	37.13
1134	NYSE	LLY	Mon, Nov 18, 1996	37.13	37.63	37.00	37.44
1133	NYSE	LLY	Fri, Nov 15, 1996	37.69	38.13	37.25	37.44
1132	NYSE	LLY	Thu, Nov 14, 1996	37.50	37.94	37.19	37.50
1131	NYSE	LLY	Wed, Nov 13, 1996	37.38	37.81	37.19	37.81
1130	NYSE	LLY	Tue, Nov 12, 1996	38.44	38.44	37.63	37.69
1129	NYSE	LLY	Mon, Nov 11, 1996	38.88	38.88	38.13	38.63
1128	NYSE	LLY	Fri, Nov 8, 1996	38.00	38.94	37.88	38.88
1127	NYSE	LLY	Thu, Nov 7, 1996	38.00	38.44	37.88	38.31
1126	NYSE	LLY	Wed, Nov 6, 1996	37.50	38.56	37.38	38.56
1125	NYSE	LLY	Tue, Nov 5, 1996	35.81	36.88	35.63	36.88
1124	NYSE	LLY	Mon, Nov 4, 1996	35.38	35.81	35.13	35.75
1123	NYSE	LLY	Fri, Nov 1, 1996	35.50	35.63	34.81	35.38
1122	NYSE	LLY	Thu, Oct 31, 1996	34.38	35.44	34.31	35.25
1121	NYSE	LLY	Wed, Oct 30, 1996	35.06	35.13	34.31	34.44
1120	NYSE	LLY	Tue, Oct 29, 1996	33.94	35.19	33.88	35.19
1119	NYSE	LLY	Mon, Oct 28, 1996	34.88	34.88	34.00	34.06
1118	NYSE	LLY	Fri, Oct 25, 1996	35.88	35.88	34.81	34.88
1117	NYSE	LLY	Thu, Oct 24, 1996	35.56	36.06	35.38	35.88
1116	NYSE	LLY	Wed, Oct 23, 1996	34.56	35.75	34.50	35.75
1115	NYSE	LLY	Tue, Oct 22, 1996	34.75	35.50	34.44	34.63
1114	NYSE	LLY	Mon, Oct 21, 1996	34.38	34.88	34.31	34.38
1113	NYSE	LLY	Fri, Oct 18, 1996	33.75	34.63	33.56	34.31
1112	NYSE	LLY	Thu, Oct 17, 1996	33.25	33.81	33.19	33.75
1111	NYSE	LLY	Wed, Oct 16, 1996	33.69	33.88	33.19	33.38
1110	NYSE	LLY	Tue, Oct 15, 1996	33.56	33.94	33.38	33.94
1109	NYSE	LLY	Mon, Oct 14, 1996	32.94	33.69	32.94	33.50
1108	NYSE	LLY	Fri, Oct 11, 1996	32.50	33.13	32.44	33.06
1107	NYSE	LLY	Thu, Oct 10, 1996	32.88	33.00	32.63	32.63
1106	NYSE	LLY	Wed, Oct 9, 1996	32.63	33.25	32.63	32.94
1105	NYSE	LLY	Tue, Oct 8, 1996	32.88	33.50	32.75	33.13
1104	NYSE	LLY	Mon, Oct 7, 1996	33.25	33.63	32.94	33.00
1103	NYSE	LLY	Fri, Oct 4, 1996	33.25	33.88	33.19	33.38
1102	NYSE	LLY	Thu, Oct 3, 1996	32.38	33.06	32.31	32.94
1101	NYSE	LLY	Wed, Oct 2, 1996	33.00	33.19	32.50	32.69
1100	NYSE	LLY	Tue, Oct 1, 1996	32.25	32.50	31.75	32.50
1099	NYSE	LLY	Mon, Sep 30, 1996	32.31	32.56	32.13	32.25
1098	NYSE	LLY	Fri, Sep 27, 1996	32.06	32.44	31.75	32.44
1097	NYSE	LLY	Thu, Sep 26, 1996	31.50	32.44	31.50	32.00
1096	NYSE	LLY	Wed, Sep 25, 1996	31.94	31.94	31.38	31.50
1095	NYSE	LLY	Tue, Sep 24, 1996	31.88	32.31	31.75	32.00
1094	NYSE	LLY	Mon, Sep 23, 1996	31.63	32.19	31.31	32.00
1093	NYSE	LLY	Fri, Sep 20, 1996	32.19	32.31	31.69	31.75
1092	NYSE	LLY	Thu, Sep 19, 1996	31.13	32.00	31.06	31.94
1091	NYSE	LLY	Wed, Sep 18, 1996	30.81	31.13	30.44	31.06
1090	NYSE	LLY	Tue, Sep 17, 1996	31.25	31.31	30.75	30.81
1089	NYSE	LLY	Mon, Sep 16, 1996	31.38	31.38	31.13	31.31
1088	NYSE	LLY	Fri, Sep 13, 1996	31.00	31.06	30.69	31.06
1087	NYSE	LLY	Thu, Sep 12, 1996	30.25	30.44	29.94	30.38
1086	NYSE	LLY	Wed, Sep 11, 1996	29.69	30.31	29.63	30.13
1085	NYSE	LLY	Tue, Sep 10, 1996	29.69	29.88	29.38	29.63
1084	NYSE	LLY	Mon, Sep 9, 1996	29.50	29.56	29.13	29.56
1083	NYSE	LLY	Fri, Sep 6, 1996	28.81	29.50	28.81	29.50
1082	NYSE	LLY	Thu, Sep 5, 1996	29.38	29.56	28.81	28.81
1081	NYSE	LLY	Wed, Sep 4, 1996	30.06	30.06	29.31	29.50
1080	NYSE	LLY	Tue, Sep 3, 1996	28.13	30.13	28.00	29.88
1079	NYSE	LLY	Fri, Aug 30, 1996	29.13	29.19	28.31	28.63
1078	NYSE	LLY	Thu, Aug 29, 1996	29.44	29.56	29.06	29.13
1077	NYSE	LLY	Wed, Aug 28, 1996	29.94	29.94	29.63	29.63
1076	NYSE	LLY	Tue, Aug 27, 1996	29.56	29.94	29.50	29.94
1075	NYSE	LLY	Mon, Aug 26, 1996	29.88	29.88	29.56	29.63
1074	NYSE	LLY	Fri, Aug 23, 1996	29.88	29.94	29.56	29.69
1073	NYSE	LLY	Thu, Aug 22, 1996	29.75	29.94	29.63	29.88
1072	NYSE	LLY	Wed, Aug 21, 1996	29.13	29.94	29.13	29.69
1071	NYSE	LLY	Tue, Aug 20, 1996	29.06	29.31	28.88	29.13
1070	NYSE	LLY	Mon, Aug 19, 1996	29.19	29.31	28.94	29.31
1069	NYSE	LLY	Fri, Aug 16, 1996	29.00	29.25	29.00	29.06
1068	NYSE	LLY	Thu, Aug 15, 1996	28.94	29.38	28.94	29.25
1067	NYSE	LLY	Wed, Aug 14, 1996	29.38	29.38	28.94	29.06
1066	NYSE	LLY	Tue, Aug 13, 1996	29.00	29.56	28.94	29.50
1065	NYSE	LLY	Mon, Aug 12, 1996	28.75	28.88	28.13	28.88
1064	NYSE	LLY	Fri, Aug 9, 1996	28.88	29.13	28.69	28.88
1063	NYSE	LLY	Thu, Aug 8, 1996	29.06	29.25	28.88	29.19
1062	NYSE	LLY	Wed, Aug 7, 1996	29.88	29.88	28.88	28.94
1061	NYSE	LLY	Tue, Aug 6, 1996	29.31	29.56	29.19	29.31
1060	NYSE	LLY	Mon, Aug 5, 1996	29.00	29.44	28.94	29.19
1059	NYSE	LLY	Fri, Aug 2, 1996	29.25	29.44	28.69	29.00
1058	NYSE	LLY	Thu, Aug 1, 1996	28.25	29.00	28.19	29.00
1057	NYSE	LLY	Wed, Jul 31, 1996	27.38	28.00	27.38	28.00
1056	NYSE	LLY	Tue, Jul 30, 1996	27.25	27.50	27.00	27.25
1055	NYSE	LLY	Mon, Jul 29, 1996	27.75	28.00	27.38	27.38
1054	NYSE	LLY	Fri, Jul 26, 1996	28.31	28.50	28.06	28.13
1053	NYSE	LLY	Thu, Jul 25, 1996	29.00	29.00	28.06	28.19
1052	NYSE	LLY	Wed, Jul 24, 1996	27.88	28.63	27.81	28.50
1051	NYSE	LLY	Tue, Jul 23, 1996	29.06	29.06	28.13	28.25
1050	NYSE	LLY	Mon, Jul 22, 1996	28.56	29.06	28.13	29.06
1049	NYSE	LLY	Fri, Jul 19, 1996	28.50	29.50	28.38	28.69
1048	NYSE	LLY	Thu, Jul 18, 1996	28.25	29.31	28.13	29.19
1047	NYSE	LLY	Wed, Jul 17, 1996	28.75	28.75	27.88	28.00
1046	NYSE	LLY	Tue, Jul 16, 1996	29.13	29.25	26.75	28.50
1045	NYSE	LLY	Mon, Jul 15, 1996	30.25	30.69	29.63	29.75
1044	NYSE	LLY	Fri, Jul 12, 1996	29.88	30.44	29.06	30.38
1043	NYSE	LLY	Thu, Jul 11, 1996	30.38	30.81	30.00	30.25
1042	NYSE	LLY	Wed, Jul 10, 1996	30.81	30.81	30.31	30.56
1041	NYSE	LLY	Tue, Jul 9, 1996	31.56	31.69	30.88	30.94
1040	NYSE	LLY	Mon, Jul 8, 1996	31.56	32.00	31.44	31.56
1039	NYSE	LLY	Fri, Jul 5, 1996	32.13	32.63	31.69	31.75
1038	NYSE	LLY	Wed, Jul 3, 1996	32.38	32.81	32.38	32.75
1037	NYSE	LLY	Tue, Jul 2, 1996	32.50	33.06	32.38	32.38
1036	NYSE	LLY	Mon, Jul 1, 1996	32.50	32.69	32.19	32.44
1035	NYSE	LLY	Fri, Jun 28, 1996	32.75	33.06	32.44	32.50
1034	NYSE	LLY	Thu, Jun 27, 1996	32.63	32.94	32.44	32.88
1033	NYSE	LLY	Wed, Jun 26, 1996	32.63	33.00	32.50	32.75
1032	NYSE	LLY	Tue, Jun 25, 1996	32.38	33.00	32.38	33.00
1031	NYSE	LLY	Mon, Jun 24, 1996	32.69	32.88	32.25	32.38
1030	NYSE	LLY	Fri, Jun 21, 1996	32.94	33.00	32.56	32.94
1029	NYSE	LLY	Thu, Jun 20, 1996	32.00	32.50	31.69	32.13
1028	NYSE	LLY	Wed, Jun 19, 1996	31.13	31.31	30.75	31.31
1027	NYSE	LLY	Tue, Jun 18, 1996	31.31	31.38	30.75	30.75
1026	NYSE	LLY	Mon, Jun 17, 1996	31.69	32.19	31.38	31.38
1025	NYSE	LLY	Fri, Jun 14, 1996	31.75	32.25	31.56	31.75
1024	NYSE	LLY	Thu, Jun 13, 1996	32.13	32.31	31.63	31.88
1023	NYSE	LLY	Wed, Jun 12, 1996	33.00	33.00	32.00	32.13
1022	NYSE	LLY	Tue, Jun 11, 1996	33.31	33.44	32.81	33.00
1021	NYSE	LLY	Mon, Jun 10, 1996	33.50	33.63	33.19	33.31
1020	NYSE	LLY	Fri, Jun 7, 1996	31.88	33.63	31.88	33.63
1019	NYSE	LLY	Thu, Jun 6, 1996	33.19	33.31	33.00	33.06
1018	NYSE	LLY	Wed, Jun 5, 1996	33.25	33.25	32.69	33.13
1017	NYSE	LLY	Tue, Jun 4, 1996	32.88	33.13	32.69	32.69
1016	NYSE	LLY	Mon, Jun 3, 1996	31.50	32.75	31.50	32.69
1015	NYSE	LLY	Fri, May 31, 1996	31.88	32.19	31.44	32.13
1014	NYSE	LLY	Thu, May 30, 1996	31.25	32.31	30.75	32.00
1013	NYSE	LLY	Wed, May 29, 1996	31.63	32.19	31.13	31.25
1012	NYSE	LLY	Tue, May 28, 1996	31.44	31.56	30.56	30.69
1011	NYSE	LLY	Fri, May 24, 1996	30.69	31.44	30.69	31.38
1010	NYSE	LLY	Thu, May 23, 1996	30.00	30.75	30.00	30.56
1009	NYSE	LLY	Wed, May 22, 1996	29.25	30.31	29.13	29.88
1008	NYSE	LLY	Tue, May 21, 1996	29.75	30.06	29.50	29.50
1007	NYSE	LLY	Mon, May 20, 1996	29.88	30.13	29.81	30.00
1006	NYSE	LLY	Fri, May 17, 1996	30.00	30.00	29.25	29.56
1005	NYSE	LLY	Thu, May 16, 1996	28.06	29.56	28.06	29.38
1004	NYSE	LLY	Wed, May 15, 1996	28.44	28.75	28.06	28.19
1003	NYSE	LLY	Tue, May 14, 1996	27.81	28.13	27.63	28.06
1002	NYSE	LLY	Mon, May 13, 1996	27.88	28.25	27.69	27.94
1001	NYSE	LLY	Fri, May 10, 1996	28.00	28.31	27.63	28.19
1000	NYSE	LLY	Thu, May 9, 1996	27.50	28.06	27.50	27.69
999	NYSE	LLY	Wed, May 8, 1996	27.00	28.19	26.75	28.06
998	NYSE	LLY	Tue, May 7, 1996	27.25	27.63	27.19	27.44
997	NYSE	LLY	Mon, May 6, 1996	27.81	28.31	26.94	27.44
996	NYSE	LLY	Fri, May 3, 1996	28.25	28.56	27.56	27.69
995	NYSE	LLY	Thu, May 2, 1996	28.13	28.56	27.81	28.00
994	NYSE	LLY	Wed, May 1, 1996	29.25	29.44	28.81	28.88
993	NYSE	LLY	Tue, Apr 30, 1996	29.50	29.56	29.06	29.56
992	NYSE	LLY	Mon, Apr 29, 1996	29.13	29.69	29.13	29.38
991	NYSE	LLY	Fri, Apr 26, 1996	28.75	29.31	28.63	29.06
990	NYSE	LLY	Thu, Apr 25, 1996	27.88	28.56	27.81	28.31
989	NYSE	LLY	Wed, Apr 24, 1996	28.81	28.81	27.13	27.75
988	NYSE	LLY	Tue, Apr 23, 1996	29.19	29.38	28.50	28.69
987	NYSE	LLY	Mon, Apr 22, 1996	30.75	30.75	28.81	29.25
986	NYSE	LLY	Fri, Apr 19, 1996	29.75	30.50	29.69	30.38
985	NYSE	LLY	Thu, Apr 18, 1996	28.75	29.94	28.69	29.44
984	NYSE	LLY	Wed, Apr 17, 1996	29.44	29.44	27.94	28.25
983	NYSE	LLY	Tue, Apr 16, 1996	30.06	30.13	29.44	29.50
982	NYSE	LLY	Mon, Apr 15, 1996	30.50	30.63	30.19	30.19
981	NYSE	LLY	Fri, Apr 12, 1996	30.38	31.06	30.31	30.81
980	NYSE	LLY	Thu, Apr 11, 1996	30.25	30.50	29.20	30.19
979	NYSE	LLY	Wed, Apr 10, 1996	31.38	31.44	30.00	30.50
978	NYSE	LLY	Tue, Apr 9, 1996	31.69	31.69	31.38	31.50
977	NYSE	LLY	Mon, Apr 8, 1996	31.00	31.56	31.00	31.50
976	NYSE	LLY	Thu, Apr 4, 1996	32.63	32.63	32.25	32.31
975	NYSE	LLY	Wed, Apr 3, 1996	33.06	33.13	32.56	32.63
974	NYSE	LLY	Tue, Apr 2, 1996	33.25	33.63	33.00	33.19
973	NYSE	LLY	Mon, Apr 1, 1996	32.75	32.94	32.50	32.69
972	NYSE	LLY	Fri, Mar 29, 1996	33.25	33.25	32.44	32.50
971	NYSE	LLY	Thu, Mar 28, 1996	32.38	32.69	32.19	32.69
970	NYSE	LLY	Wed, Mar 27, 1996	33.00	33.13	32.69	32.69
969	NYSE	LLY	Tue, Mar 26, 1996	33.00	33.69	32.88	33.50
968	NYSE	LLY	Mon, Mar 25, 1996	33.75	33.81	32.94	33.13
967	NYSE	LLY	Fri, Mar 22, 1996	33.00	33.13	31.88	32.44
966	NYSE	LLY	Thu, Mar 21, 1996	31.50	33.69	31.38	33.31
965	NYSE	LLY	Wed, Mar 20, 1996	30.25	31.00	30.06	31.00
964	NYSE	LLY	Tue, Mar 19, 1996	30.00	30.44	29.81	29.94
963	NYSE	LLY	Mon, Mar 18, 1996	30.50	30.50	29.69	29.81
962	NYSE	LLY	Fri, Mar 15, 1996	30.69	30.75	30.38	30.44
961	NYSE	LLY	Thu, Mar 14, 1996	31.13	31.63	30.75	30.81
960	NYSE	LLY	Wed, Mar 13, 1996	31.75	32.00	30.94	31.13
959	NYSE	LLY	Tue, Mar 12, 1996	31.81	31.94	30.38	31.75
958	NYSE	LLY	Mon, Mar 11, 1996	32.25	32.44	31.50	32.00
957	NYSE	LLY	Fri, Mar 8, 1996	32.63	33.13	30.88	32.75
956	NYSE	LLY	Thu, Mar 7, 1996	32.88	33.81	32.69	33.69
955	NYSE	LLY	Wed, Mar 6, 1996	32.38	32.88	32.31	32.50
954	NYSE	LLY	Tue, Mar 5, 1996	31.75	32.38	31.56	32.38
953	NYSE	LLY	Mon, Mar 4, 1996	31.25	32.19	31.19	32.06
952	NYSE	LLY	Fri, Mar 1, 1996	30.75	31.13	30.56	30.81
951	NYSE	LLY	Thu, Feb 29, 1996	30.13	31.00	29.94	30.31
950	NYSE	LLY	Wed, Feb 28, 1996	30.75	31.06	29.88	30.06
949	NYSE	LLY	Tue, Feb 27, 1996	31.00	31.19	30.38	30.50
948	NYSE	LLY	Mon, Feb 26, 1996	31.38	31.88	30.94	31.13
947	NYSE	LLY	Fri, Feb 23, 1996	32.00	32.44	31.88	32.13
946	NYSE	LLY	Thu, Feb 22, 1996	31.19	31.81	31.06	31.63
945	NYSE	LLY	Wed, Feb 21, 1996	30.25	31.19	30.25	31.00
944	NYSE	LLY	Tue, Feb 20, 1996	30.50	30.88	30.19	30.25
943	NYSE	LLY	Fri, Feb 16, 1996	31.50	31.50	30.94	31.13
942	NYSE	LLY	Thu, Feb 15, 1996	31.63	32.56	31.56	31.81
941	NYSE	LLY	Wed, Feb 14, 1996	31.88	32.00	31.38	31.94
940	NYSE	LLY	Tue, Feb 13, 1996	31.75	32.19	31.75	32.06
939	NYSE	LLY	Mon, Feb 12, 1996	31.25	32.06	31.25	32.06
938	NYSE	LLY	Fri, Feb 9, 1996	30.38	31.31	30.13	30.88
937	NYSE	LLY	Thu, Feb 8, 1996	29.75	30.69	29.50	30.50
936	NYSE	LLY	Wed, Feb 7, 1996	29.00	29.75	28.81	29.56
935	NYSE	LLY	Tue, Feb 6, 1996	28.00	29.19	28.00	29.00
934	NYSE	LLY	Mon, Feb 5, 1996	28.94	29.00	28.69	29.00
933	NYSE	LLY	Fri, Feb 2, 1996	28.75	29.50	28.75	28.75
932	NYSE	LLY	Thu, Feb 1, 1996	28.88	29.00	28.56	28.88
931	NYSE	LLY	Wed, Jan 31, 1996	28.38	29.19	28.00	28.63
930	NYSE	LLY	Tue, Jan 30, 1996	26.69	28.00	26.63	27.94
929	NYSE	LLY	Mon, Jan 29, 1996	26.44	26.88	26.44	26.81
928	NYSE	LLY	Fri, Jan 26, 1996	25.88	26.44	25.88	26.44
927	NYSE	LLY	Thu, Jan 25, 1996	26.38	26.63	26.00	26.00
926	NYSE	LLY	Wed, Jan 24, 1996	26.25	26.56	26.19	26.38
925	NYSE	LLY	Tue, Jan 23, 1996	26.25	26.69	25.31	26.13
924	NYSE	LLY	Mon, Jan 22, 1996	26.44	26.50	26.19	26.31
923	NYSE	LLY	Fri, Jan 19, 1996	26.44	26.63	26.31	26.56
922	NYSE	LLY	Thu, Jan 18, 1996	26.25	26.56	26.13	26.50
921	NYSE	LLY	Wed, Jan 17, 1996	26.06	26.63	25.81	25.88
920	NYSE	LLY	Tue, Jan 16, 1996	25.56	26.44	25.38	26.13
919	NYSE	LLY	Mon, Jan 15, 1996	25.50	25.75	25.06	25.19
918	NYSE	LLY	Fri, Jan 12, 1996	25.63	26.06	25.19	25.50
917	NYSE	LLY	Thu, Jan 11, 1996	25.50	25.56	25.00	25.56
916	NYSE	LLY	Wed, Jan 10, 1996	25.75	25.81	24.69	24.75
915	NYSE	LLY	Tue, Jan 9, 1996	27.00	27.00	26.00	26.58
914	NYSE	LLY	Mon, Jan 8, 1996	26.50	27.00	26.50	26.88
913	NYSE	LLY	Fri, Jan 5, 1996	26.69	26.88	26.25	26.56
912	NYSE	LLY	Thu, Jan 4, 1996	26.50	27.06	26.44	26.75
911	NYSE	LLY	Wed, Jan 3, 1996	27.50	27.56	26.38	26.69
910	NYSE	LLY	Tue, Jan 2, 1996	28.00	28.00	27.38	27.69
909	NYSE	LLY	Fri, Dec 29, 1995	27.88	28.13	27.75	28.13
908	NYSE	LLY	Thu, Dec 28, 1995	27.56	28.13	27.44	28.00
907	NYSE	LLY	Wed, Dec 27, 1995	28.25	28.25	27.63	27.63
906	NYSE	LLY	Tue, Dec 26, 1995	27.88	28.25	27.50	28.25
905	NYSE	LLY	Fri, Dec 22, 1995	27.63	28.50	27.63	27.88
904	NYSE	LLY	Thu, Dec 21, 1995	26.13	27.88	26.13	27.63
903	NYSE	LLY	Wed, Dec 20, 1995	25.91	25.91	25.44	25.63
902	NYSE	LLY	Tue, Dec 19, 1995	26.44	26.66	25.81	25.97
901	NYSE	LLY	Mon, Dec 18, 1995	26.25	26.50	25.94	26.44
900	NYSE	LLY	Fri, Dec 15, 1995	25.81	26.19	25.66	26.19
899	NYSE	LLY	Thu, Dec 14, 1995	25.75	25.84	25.63	25.69
898	NYSE	LLY	Wed, Dec 13, 1995	25.50	25.72	25.44	25.53
897	NYSE	LLY	Tue, Dec 12, 1995	25.47	25.47	25.16	25.31
896	NYSE	LLY	Mon, Dec 11, 1995	25.22	25.50	25.16	25.41
895	NYSE	LLY	Fri, Dec 8, 1995	25.19	25.34	24.94	25.25
894	NYSE	LLY	Thu, Dec 7, 1995	25.63	25.84	25.00	25.16
893	NYSE	LLY	Wed, Dec 6, 1995	25.25	25.75	25.25	25.75
892	NYSE	LLY	Tue, Dec 5, 1995	24.75	25.19	24.75	25.19
891	NYSE	LLY	Mon, Dec 4, 1995	24.41	24.94	24.41	24.94
890	NYSE	LLY	Fri, Dec 1, 1995	24.88	24.97	24.47	24.55
889	NYSE	LLY	Thu, Nov 30, 1995	24.81	25.06	24.75	24.88
888	NYSE	LLY	Wed, Nov 29, 1995	24.69	24.94	24.69	24.94
887	NYSE	LLY	Tue, Nov 28, 1995	24.41	24.66	24.38	24.66
886	NYSE	LLY	Mon, Nov 27, 1995	24.66	24.88	24.47	24.50
885	NYSE	LLY	Fri, Nov 24, 1995	24.63	24.66	24.53	24.53
884	NYSE	LLY	Wed, Nov 22, 1995	24.97	24.97	24.63	24.66
883	NYSE	LLY	Tue, Nov 21, 1995	25.06	25.13	24.91	25.00
882	NYSE	LLY	Mon, Nov 20, 1995	25.50	25.72	25.31	25.31
881	NYSE	LLY	Fri, Nov 17, 1995	24.97	25.72	24.97	25.63
880	NYSE	LLY	Thu, Nov 16, 1995	24.94	25.19	24.75	24.91
879	NYSE	LLY	Wed, Nov 15, 1995	24.13	24.94	24.00	24.88
878	NYSE	LLY	Tue, Nov 14, 1995	24.03	24.47	24.03	24.25
877	NYSE	LLY	Mon, Nov 13, 1995	24.09	24.22	24.00	24.09
876	NYSE	LLY	Fri, Nov 10, 1995	24.34	24.38	24.25	24.34
875	NYSE	LLY	Thu, Nov 9, 1995	24.44	24.53	24.31	24.50
874	NYSE	LLY	Wed, Nov 8, 1995	23.91	24.41	23.78	24.38
873	NYSE	LLY	Tue, Nov 7, 1995	23.88	24.16	23.84	23.88
872	NYSE	LLY	Mon, Nov 6, 1995	23.69	23.91	23.69	23.81
871	NYSE	LLY	Fri, Nov 3, 1995	23.88	23.94	23.75	23.88
870	NYSE	LLY	Thu, Nov 2, 1995	24.41	24.41	23.84	23.88
869	NYSE	LLY	Wed, Nov 1, 1995	24.16	24.41	24.16	24.38
868	NYSE	LLY	Tue, Oct 31, 1995	24.13	24.28	24.13	24.16
867	NYSE	LLY	Mon, Oct 30, 1995	24.13	24.31	24.06	24.09
866	NYSE	LLY	Fri, Oct 27, 1995	24.44	24.44	24.00	24.19
865	NYSE	LLY	Thu, Oct 26, 1995	24.50	24.66	24.38	24.47
864	NYSE	LLY	Wed, Oct 25, 1995	23.69	24.59	23.66	24.53
863	NYSE	LLY	Tue, Oct 24, 1995	23.50	23.66	23.47	23.59
862	NYSE	LLY	Mon, Oct 23, 1995	23.44	23.56	23.41	23.50
861	NYSE	LLY	Fri, Oct 20, 1995	23.50	23.78	23.50	23.59
860	NYSE	LLY	Thu, Oct 19, 1995	23.69	23.69	23.53	23.63
859	NYSE	LLY	Wed, Oct 18, 1995	23.47	23.69	23.41	23.66
858	NYSE	LLY	Tue, Oct 17, 1995	23.56	23.59	23.25	23.44
857	NYSE	LLY	Mon, Oct 16, 1995	23.41	23.59	23.22	23.53
856	NYSE	LLY	Fri, Oct 13, 1995	23.50	23.56	23.38	23.41
855	NYSE	LLY	Thu, Oct 12, 1995	23.00	23.34	22.97	23.31
854	NYSE	LLY	Wed, Oct 11, 1995	23.00	23.06	22.91	23.03
853	NYSE	LLY	Tue, Oct 10, 1995	22.88	23.06	22.84	23.00
852	NYSE	LLY	Mon, Oct 9, 1995	23.09	23.22	22.91	23.00
851	NYSE	LLY	Fri, Oct 6, 1995	23.09	23.16	22.94	23.13
850	NYSE	LLY	Thu, Oct 5, 1995	23.00	23.22	22.75	23.22
849	NYSE	LLY	Wed, Oct 4, 1995	22.59	23.00	22.56	22.94
848	NYSE	LLY	Tue, Oct 3, 1995	22.34	22.69	22.16	22.66
847	NYSE	LLY	Mon, Oct 2, 1995	22.31	22.44	22.25	22.28
846	NYSE	LLY	Fri, Sep 29, 1995	22.50	22.66	22.47	22.47
845	NYSE	LLY	Thu, Sep 28, 1995	22.84	22.88	22.53	22.66
844	NYSE	LLY	Wed, Sep 27, 1995	22.19	22.97	22.19	22.97
843	NYSE	LLY	Tue, Sep 26, 1995	22.38	22.69	22.34	22.41
842	NYSE	LLY	Mon, Sep 25, 1995	22.28	22.34	22.22	22.31
841	NYSE	LLY	Fri, Sep 22, 1995	22.31	22.59	22.16	22.31
840	NYSE	LLY	Thu, Sep 21, 1995	22.31	23.59	22.28	22.50
839	NYSE	LLY	Wed, Sep 20, 1995	22.00	22.31	21.88	22.25
838	NYSE	LLY	Tue, Sep 19, 1995	21.41	22.16	21.34	21.97
837	NYSE	LLY	Mon, Sep 18, 1995	21.28	21.41	21.22	21.34
836	NYSE	LLY	Fri, Sep 15, 1995	21.63	21.63	21.13	21.34
835	NYSE	LLY	Thu, Sep 14, 1995	20.75	21.25	20.72	21.25
834	NYSE	LLY	Wed, Sep 13, 1995	20.69	20.81	20.66	20.72
833	NYSE	LLY	Tue, Sep 12, 1995	20.88	20.91	20.69	20.75
832	NYSE	LLY	Mon, Sep 11, 1995	20.94	20.94	20.66	20.81
831	NYSE	LLY	Fri, Sep 8, 1995	20.88	21.03	20.72	20.94
830	NYSE	LLY	Thu, Sep 7, 1995	20.47	21.13	20.47	21.13
829	NYSE	LLY	Wed, Sep 6, 1995	20.31	20.56	20.28	20.47
828	NYSE	LLY	Tue, Sep 5, 1995	20.44	20.47	20.38	20.41
827	NYSE	LLY	Fri, Sep 1, 1995	20.47	20.50	20.34	20.44
826	NYSE	LLY	Thu, Aug 31, 1995	20.06	20.47	20.03	20.47
825	NYSE	LLY	Wed, Aug 30, 1995	19.88	20.13	19.88	20.13
824	NYSE	LLY	Tue, Aug 29, 1995	19.94	20.03	19.81	19.91
823	NYSE	LLY	Mon, Aug 28, 1995	19.47	19.88	19.44	19.88
822	NYSE	LLY	Fri, Aug 25, 1995	19.53	19.69	19.50	19.50
821	NYSE	LLY	Thu, Aug 24, 1995	19.38	19.63	19.34	19.53
820	NYSE	LLY	Wed, Aug 23, 1995	19.38	19.41	19.25	19.38
819	NYSE	LLY	Tue, Aug 22, 1995	19.41	19.44	19.16	19.31
818	NYSE	LLY	Mon, Aug 21, 1995	19.25	19.56	19.25	19.34
817	NYSE	LLY	Fri, Aug 18, 1995	19.00	19.09	18.97	19.09
816	NYSE	LLY	Thu, Aug 17, 1995	18.97	18.97	18.81	18.88
815	NYSE	LLY	Wed, Aug 16, 1995	18.84	19.09	18.81	19.06
814	NYSE	LLY	Tue, Aug 15, 1995	19.22	19.25	18.78	19.00
813	NYSE	LLY	Mon, Aug 14, 1995	18.94	19.25	18.94	19.19
812	NYSE	LLY	Fri, Aug 11, 1995	19.00	19.00	18.81	18.97
811	NYSE	LLY	Thu, Aug 10, 1995	19.25	19.25	19.03	19.19
810	NYSE	LLY	Wed, Aug 9, 1995	19.47	19.47	19.22	19.25
809	NYSE	LLY	Tue, Aug 8, 1995	19.41	19.47	19.34	19.47
808	NYSE	LLY	Mon, Aug 7, 1995	19.38	19.53	19.38	19.44
807	NYSE	LLY	Fri, Aug 4, 1995	19.56	19.56	19.28	19.47
806	NYSE	LLY	Thu, Aug 3, 1995	19.13	19.50	19.00	19.50
805	NYSE	LLY	Wed, Aug 2, 1995	19.31	19.47	19.16	19.25
804	NYSE	LLY	Tue, Aug 1, 1995	19.63	19.63	19.13	19.31
803	NYSE	LLY	Mon, Jul 31, 1995	19.56	19.66	19.47	19.56
802	NYSE	LLY	Fri, Jul 28, 1995	19.66	19.66	19.50	19.63
801	NYSE	LLY	Thu, Jul 27, 1995	19.50	19.72	19.38	19.72
800	NYSE	LLY	Wed, Jul 26, 1995	19.44	19.53	19.28	19.50
799	NYSE	LLY	Tue, Jul 25, 1995	19.44	19.72	19.38	19.72
798	NYSE	LLY	Mon, Jul 24, 1995	19.25	19.38	19.22	19.34
797	NYSE	LLY	Fri, Jul 21, 1995	19.19	19.34	19.13	19.22
796	NYSE	LLY	Thu, Jul 20, 1995	19.47	19.53	19.06	19.19
795	NYSE	LLY	Wed, Jul 19, 1995	19.44	19.81	19.34	19.53
794	NYSE	LLY	Tue, Jul 18, 1995	19.44	19.78	19.34	19.63
793	NYSE	LLY	Mon, Jul 17, 1995	19.44	19.50	19.38	19.47
792	NYSE	LLY	Fri, Jul 14, 1995	19.44	19.53	19.38	19.50
791	NYSE	LLY	Thu, Jul 13, 1995	19.25	19.59	19.22	19.56
790	NYSE	LLY	Wed, Jul 12, 1995	19.00	19.28	18.84	19.22
789	NYSE	LLY	Tue, Jul 11, 1995	18.91	18.97	18.81	18.88
788	NYSE	LLY	Mon, Jul 10, 1995	19.03	19.03	18.84	18.94
787	NYSE	LLY	Fri, Jul 7, 1995	19.47	19.50	18.88	19.00
786	NYSE	LLY	Thu, Jul 6, 1995	19.81	19.81	19.47	19.47
785	NYSE	LLY	Wed, Jul 5, 1995	19.69	19.84	19.63	19.66
784	NYSE	LLY	Mon, Jul 3, 1995	19.63	19.75	19.53	19.75
783	NYSE	LLY	Fri, Jun 30, 1995	19.66	19.78	19.59	19.63
782	NYSE	LLY	Thu, Jun 29, 1995	19.53	19.69	19.50	19.69
781	NYSE	LLY	Wed, Jun 28, 1995	19.19	19.59	19.13	19.59
780	NYSE	LLY	Tue, Jun 27, 1995	19.34	19.47	19.19	19.19
779	NYSE	LLY	Mon, Jun 26, 1995	19.44	19.56	19.28	19.28
778	NYSE	LLY	Fri, Jun 23, 1995	19.47	19.66	19.47	19.56
777	NYSE	LLY	Thu, Jun 22, 1995	19.31	19.53	19.25	19.44
776	NYSE	LLY	Wed, Jun 21, 1995	18.72	19.22	18.69	19.19
775	NYSE	LLY	Tue, Jun 20, 1995	19.00	19.06	18.72	18.72
774	NYSE	LLY	Mon, Jun 19, 1995	19.00	19.06	18.97	19.03
773	NYSE	LLY	Fri, Jun 16, 1995	18.97	19.13	18.94	19.00
772	NYSE	LLY	Thu, Jun 15, 1995	18.97	18.97	18.78	18.91
771	NYSE	LLY	Wed, Jun 14, 1995	18.97	19.03	18.91	19.03
770	NYSE	LLY	Tue, Jun 13, 1995	19.09	19.09	18.75	19.00
769	NYSE	LLY	Mon, Jun 12, 1995	19.03	19.19	18.97	19.00
768	NYSE	LLY	Fri, Jun 9, 1995	19.16	19.16	18.94	18.94
767	NYSE	LLY	Thu, Jun 8, 1995	19.31	19.38	19.13	19.22
766	NYSE	LLY	Wed, Jun 7, 1995	19.03	19.19	18.97	19.13
765	NYSE	LLY	Tue, Jun 6, 1995	18.94	19.22	18.94	18.97
764	NYSE	LLY	Mon, Jun 5, 1995	18.94	19.09	18.88	18.91
763	NYSE	LLY	Fri, Jun 2, 1995	18.72	18.97	18.63	18.91
762	NYSE	LLY	Thu, Jun 1, 1995	18.66	18.75	18.50	18.66
761	NYSE	LLY	Wed, May 31, 1995	18.34	18.66	18.28	18.66
760	NYSE	LLY	Tue, May 30, 1995	18.31	18.34	18.19	18.28
759	NYSE	LLY	Fri, May 26, 1995	18.31	18.44	18.28	18.34
758	NYSE	LLY	Thu, May 25, 1995	18.44	18.69	18.31	18.31
757	NYSE	LLY	Wed, May 24, 1995	18.63	18.63	18.25	18.41
756	NYSE	LLY	Tue, May 23, 1995	18.03	18.31	18.00	18.25
755	NYSE	LLY	Mon, May 22, 1995	17.97	18.13	17.97	18.03
754	NYSE	LLY	Fri, May 19, 1995	17.72	18.09	17.72	18.03
753	NYSE	LLY	Thu, May 18, 1995	17.69	17.84	17.63	17.78
752	NYSE	LLY	Wed, May 17, 1995	17.69	17.94	17.66	17.88
751	NYSE	LLY	Tue, May 16, 1995	17.50	17.69	17.38	17.53
750	NYSE	LLY	Mon, May 15, 1995	17.72	17.75	17.31	17.44
749	NYSE	LLY	Fri, May 12, 1995	18.22	18.28	17.44	17.72
748	NYSE	LLY	Thu, May 11, 1995	18.16	18.31	18.06	18.22
747	NYSE	LLY	Wed, May 10, 1995	18.38	18.47	18.09	18.28
746	NYSE	LLY	Tue, May 9, 1995	18.47	18.53	18.22	18.31
745	NYSE	LLY	Mon, May 8, 1995	18.63	18.75	18.53	18.66
744	NYSE	LLY	Fri, May 5, 1995	19.00	19.03	18.56	18.69
743	NYSE	LLY	Thu, May 4, 1995	19.19	19.22	18.97	19.00
742	NYSE	LLY	Wed, May 3, 1995	18.75	19.13	18.75	19.13
741	NYSE	LLY	Tue, May 2, 1995	18.59	18.75	18.59	18.72
740	NYSE	LLY	Mon, May 1, 1995	18.63	18.78	18.59	18.66
739	NYSE	LLY	Fri, Apr 28, 1995	18.38	18.72	18.28	18.69
738	NYSE	LLY	Thu, Apr 27, 1995	17.91	18.31	17.91	18.13
737	NYSE	LLY	Wed, Apr 26, 1995	18.41	18.41	17.91	17.91
736	NYSE	LLY	Tue, Apr 25, 1995	18.50	18.59	18.31	18.34
735	NYSE	LLY	Mon, Apr 24, 1995	18.78	19.19	18.78	19.03
734	NYSE	LLY	Fri, Apr 21, 1995	18.63	18.81	18.50	18.72
733	NYSE	LLY	Thu, Apr 20, 1995	18.53	18.59	18.38	18.47
732	NYSE	LLY	Wed, Apr 19, 1995	18.97	19.00	18.44	18.47
731	NYSE	LLY	Tue, Apr 18, 1995	19.47	19.47	18.81	19.00
730	NYSE	LLY	Mon, Apr 17, 1995	19.50	19.84	19.38	19.44
729	NYSE	LLY	Thu, Apr 13, 1995	19.25	19.44	19.19	19.44
728	NYSE	LLY	Wed, Apr 12, 1995	18.91	19.19	18.91	19.16
727	NYSE	LLY	Tue, Apr 11, 1995	18.75	18.88	18.72	18.84
726	NYSE	LLY	Mon, Apr 10, 1995	18.66	18.81	18.63	18.75
725	NYSE	LLY	Fri, Apr 7, 1995	18.69	18.72	18.56	18.63
724	NYSE	LLY	Thu, Apr 6, 1995	18.69	18.72	18.53	18.63
723	NYSE	LLY	Wed, Apr 5, 1995	18.81	18.84	18.63	18.63
722	NYSE	LLY	Tue, Apr 4, 1995	18.56	18.94	18.50	18.94
721	NYSE	LLY	Mon, Apr 3, 1995	18.28	18.59	18.28	18.50
720	NYSE	LLY	Fri, Mar 31, 1995	18.13	18.31	18.00	18.28
719	NYSE	LLY	Thu, Mar 30, 1995	18.94	18.94	18.34	18.38
718	NYSE	LLY	Wed, Mar 29, 1995	19.00	19.16	18.72	18.94
717	NYSE	LLY	Tue, Mar 28, 1995	19.09	19.13	18.88	18.97
716	NYSE	LLY	Mon, Mar 27, 1995	18.84	19.22	18.84	19.19
715	NYSE	LLY	Fri, Mar 24, 1995	18.22	18.47	18.13	18.41
714	NYSE	LLY	Thu, Mar 23, 1995	17.69	17.97	17.66	17.94
713	NYSE	LLY	Wed, Mar 22, 1995	17.69	17.69	17.56	17.63
712	NYSE	LLY	Tue, Mar 21, 1995	17.25	17.38	17.22	17.31
711	NYSE	LLY	Mon, Mar 20, 1995	17.25	17.28	17.19	17.25
710	NYSE	LLY	Fri, Mar 17, 1995	17.16	17.34	17.13	17.22
709	NYSE	LLY	Thu, Mar 16, 1995	17.03	17.16	17.00	17.09
708	NYSE	LLY	Wed, Mar 15, 1995	17.13	17.13	16.97	17.03
707	NYSE	LLY	Tue, Mar 14, 1995	17.19	17.25	17.13	17.16
706	NYSE	LLY	Mon, Mar 13, 1995	17.03	17.13	17.00	17.00
705	NYSE	LLY	Fri, Mar 10, 1995	16.81	17.03	16.78	17.03
704	NYSE	LLY	Thu, Mar 9, 1995	17.09	17.13	16.81	16.81
703	NYSE	LLY	Wed, Mar 8, 1995	17.03	17.03	16.94	17.03
702	NYSE	LLY	Tue, Mar 7, 1995	17.03	17.13	16.84	16.91
701	NYSE	LLY	Mon, Mar 6, 1995	16.72	17.09	16.63	17.09
700	NYSE	LLY	Fri, Mar 3, 1995	16.72	16.75	16.63	16.75
699	NYSE	LLY	Thu, Mar 2, 1995	16.88	16.91	16.66	16.75
698	NYSE	LLY	Wed, Mar 1, 1995	16.78	17.00	16.75	16.94
697	NYSE	LLY	Tue, Feb 28, 1995	16.59	16.75	16.53	16.75
696	NYSE	LLY	Mon, Feb 27, 1995	16.63	16.64	16.56	16.56
695	NYSE	LLY	Fri, Feb 24, 1995	16.44	16.63	16.41	16.63
694	NYSE	LLY	Thu, Feb 23, 1995	16.44	16.44	16.28	16.38
693	NYSE	LLY	Wed, Feb 22, 1995	16.00	16.41	15.97	16.31
692	NYSE	LLY	Tue, Feb 21, 1995	16.16	16.16	16.00	16.06
691	NYSE	LLY	Fri, Feb 17, 1995	16.06	16.19	16.03	16.09
690	NYSE	LLY	Thu, Feb 16, 1995	16.16	16.16	15.97	16.06
689	NYSE	LLY	Wed, Feb 15, 1995	16.03	16.16	15.94	16.16
688	NYSE	LLY	Tue, Feb 14, 1995	16.25	16.34	15.94	16.06
687	NYSE	LLY	Mon, Feb 13, 1995	16.13	16.28	16.13	16.22
686	NYSE	LLY	Fri, Feb 10, 1995	16.47	16.47	16.13	16.19
685	NYSE	LLY	Thu, Feb 9, 1995	16.44	16.56	16.25	16.41
684	NYSE	LLY	Wed, Feb 8, 1995	16.59	16.69	16.59	16.66
683	NYSE	LLY	Tue, Feb 7, 1995	16.69	16.75	16.59	16.59
682	NYSE	LLY	Mon, Feb 6, 1995	16.50	16.78	16.50	16.66
681	NYSE	LLY	Fri, Feb 3, 1995	16.47	16.56	16.44	16.53
680	NYSE	LLY	Thu, Feb 2, 1995	16.38	16.47	16.38	16.44
679	NYSE	LLY	Wed, Feb 1, 1995	16.53	16.59	16.41	16.41
678	NYSE	LLY	Tue, Jan 31, 1995	16.31	16.47	16.28	16.47
677	NYSE	LLY	Mon, Jan 30, 1995	16.06	16.41	16.06	16.34
676	NYSE	LLY	Fri, Jan 27, 1995	16.16	16.19	16.00	16.13
675	NYSE	LLY	Thu, Jan 26, 1995	16.06	16.13	16.00	16.13
674	NYSE	LLY	Wed, Jan 25, 1995	16.09	16.22	15.94	16.00
673	NYSE	LLY	Tue, Jan 24, 1995	16.41	16.41	16.13	16.13
672	NYSE	LLY	Mon, Jan 23, 1995	16.22	16.44	16.09	16.44
671	NYSE	LLY	Fri, Jan 20, 1995	16.28	16.28	16.16	16.28
670	NYSE	LLY	Thu, Jan 19, 1995	16.28	16.31	16.19	16.28
669	NYSE	LLY	Wed, Jan 18, 1995	16.28	16.41	16.25	16.31
668	NYSE	LLY	Tue, Jan 17, 1995	16.00	16.25	16.00	16.25
667	NYSE	LLY	Mon, Jan 16, 1995	15.78	16.16	15.75	16.06
666	NYSE	LLY	Fri, Jan 13, 1995	15.78	15.81	15.63	15.72
665	NYSE	LLY	Thu, Jan 12, 1995	15.75	15.81	15.72	15.75
664	NYSE	LLY	Wed, Jan 11, 1995	15.97	15.97	15.72	15.81
663	NYSE	LLY	Tue, Jan 10, 1995	16.16	16.19	15.94	15.94
662	NYSE	LLY	Mon, Jan 9, 1995	16.25	16.28	16.06	16.19
661	NYSE	LLY	Fri, Jan 6, 1995	16.28	16.31	16.22	16.28
660	NYSE	LLY	Thu, Jan 5, 1995	16.28	16.34	16.22	16.34
659	NYSE	LLY	Wed, Jan 4, 1995	16.28	16.31	16.16	16.28
658	NYSE	LLY	Tue, Jan 3, 1995	16.41	16.41	16.22	16.31
657	NYSE	LLY	Fri, Dec 30, 1994	16.31	16.56	16.31	16.41
656	NYSE	LLY	Thu, Dec 29, 1994	16.34	16.38	16.31	16.34
655	NYSE	LLY	Wed, Dec 28, 1994	16.44	16.44	16.31	16.38
654	NYSE	LLY	Tue, Dec 27, 1994	16.38	16.47	16.34	16.41
653	NYSE	LLY	Fri, Dec 23, 1994	16.00	16.41	15.97	16.31
652	NYSE	LLY	Thu, Dec 22, 1994	16.25	16.25	15.88	15.88
651	NYSE	LLY	Wed, Dec 21, 1994	16.13	16.31	16.06	16.31
650	NYSE	LLY	Tue, Dec 20, 1994	15.72	16.19	15.69	16.13
649	NYSE	LLY	Mon, Dec 19, 1994	15.47	15.72	15.44	15.69
648	NYSE	LLY	Fri, Dec 16, 1994	15.44	15.56	15.38	15.53
647	NYSE	LLY	Thu, Dec 15, 1994	15.50	15.53	15.34	15.38
646	NYSE	LLY	Wed, Dec 14, 1994	15.31	15.53	15.28	15.53
645	NYSE	LLY	Tue, Dec 13, 1994	15.69	15.69	15.34	15.38
644	NYSE	LLY	Mon, Dec 12, 1994	15.28	15.72	15.28	15.66
643	NYSE	LLY	Fri, Dec 9, 1994	15.53	15.63	15.31	15.41
642	NYSE	LLY	Thu, Dec 8, 1994	15.81	15.84	15.50	15.59
641	NYSE	LLY	Wed, Dec 7, 1994	15.69	15.84	15.59	15.84
640	NYSE	LLY	Tue, Dec 6, 1994	15.66	15.88	15.59	15.81
639	NYSE	LLY	Mon, Dec 5, 1994	15.47	15.56	15.41	15.56
638	NYSE	LLY	Fri, Dec 2, 1994	15.44	15.56	15.22	15.44
637	NYSE	LLY	Thu, Dec 1, 1994	15.66	16.00	15.47	15.56
636	NYSE	LLY	Wed, Nov 30, 1994	15.31	16.09	15.28	15.66
635	NYSE	LLY	Tue, Nov 29, 1994	14.97	15.38	14.97	15.28
634	NYSE	LLY	Mon, Nov 28, 1994	14.72	15.22	14.72	15.03
633	NYSE	LLY	Fri, Nov 25, 1994	14.69	14.84	14.66	14.81
632	NYSE	LLY	Wed, Nov 23, 1994	14.75	14.75	14.44	14.66
631	NYSE	LLY	Tue, Nov 22, 1994	15.19	15.28	15.00	15.06
630	NYSE	LLY	Mon, Nov 21, 1994	15.50	15.53	15.38	15.41
629	NYSE	LLY	Fri, Nov 18, 1994	15.56	15.63	15.47	15.50
628	NYSE	LLY	Thu, Nov 17, 1994	15.88	15.88	15.50	15.63
627	NYSE	LLY	Wed, Nov 16, 1994	15.78	15.91	15.78	15.88
626	NYSE	LLY	Tue, Nov 15, 1994	15.84	16.06	15.78	15.84
625	NYSE	LLY	Mon, Nov 14, 1994	15.84	16.00	15.72	16.00
624	NYSE	LLY	Fri, Nov 11, 1994	16.13	16.19	15.91	15.91
623	NYSE	LLY	Thu, Nov 10, 1994	16.22	16.31	16.13	16.19
622	NYSE	LLY	Wed, Nov 9, 1994	16.00	16.19	15.91	16.09
621	NYSE	LLY	Tue, Nov 8, 1994	15.63	15.88	15.63	15.78
620	NYSE	LLY	Mon, Nov 7, 1994	15.69	15.91	15.63	15.81
619	NYSE	LLY	Fri, Nov 4, 1994	16.00	16.09	15.63	15.63
618	NYSE	LLY	Thu, Nov 3, 1994	15.72	16.09	15.66	16.09
617	NYSE	LLY	Wed, Nov 2, 1994	15.50	15.88	15.44	15.75
616	NYSE	LLY	Tue, Nov 1, 1994	15.44	15.47	15.34	15.44
615	NYSE	LLY	Mon, Oct 31, 1994	15.19	15.63	15.13	15.50
614	NYSE	LLY	Fri, Oct 28, 1994	15.16	15.22	15.09	15.19
613	NYSE	LLY	Thu, Oct 27, 1994	15.03	15.22	14.91	15.13
612	NYSE	LLY	Wed, Oct 26, 1994	14.91	15.03	14.69	15.00
611	NYSE	LLY	Tue, Oct 25, 1994	14.81	15.19	14.75	15.13
610	NYSE	LLY	Mon, Oct 24, 1994	14.97	15.16	14.97	15.03
609	NYSE	LLY	Fri, Oct 21, 1994	14.88	15.03	14.78	14.97
608	NYSE	LLY	Thu, Oct 20, 1994	14.94	15.03	14.81	14.94
607	NYSE	LLY	Wed, Oct 19, 1994	14.69	15.00	14.66	14.94
606	NYSE	LLY	Tue, Oct 18, 1994	14.44	14.78	14.41	14.72
605	NYSE	LLY	Mon, Oct 17, 1994	14.63	14.69	14.63	14.66
604	NYSE	LLY	Fri, Oct 14, 1994	14.72	14.72	14.56	14.69
603	NYSE	LLY	Thu, Oct 13, 1994	14.66	14.78	14.59	14.75
602	NYSE	LLY	Wed, Oct 12, 1994	14.53	14.78	14.53	14.63
601	NYSE	LLY	Tue, Oct 11, 1994	14.50	14.63	14.47	14.59
600	NYSE	LLY	Mon, Oct 10, 1994	14.53	14.53	14.47	14.50
599	NYSE	LLY	Fri, Oct 7, 1994	14.63	14.66	14.47	14.50
598	NYSE	LLY	Thu, Oct 6, 1994	14.53	14.75	14.50	14.66
597	NYSE	LLY	Wed, Oct 5, 1994	14.44	14.59	14.34	14.56
596	NYSE	LLY	Tue, Oct 4, 1994	14.50	14.56	14.41	14.50
595	NYSE	LLY	Mon, Oct 3, 1994	14.47	14.59	14.41	14.53
594	NYSE	LLY	Fri, Sep 30, 1994	14.44	14.56	14.41	14.47
593	NYSE	LLY	Thu, Sep 29, 1994	14.47	14.50	14.34	14.41
592	NYSE	LLY	Wed, Sep 28, 1994	14.44	14.53	14.25	14.41
591	NYSE	LLY	Tue, Sep 27, 1994	14.16	14.53	14.09	14.44
590	NYSE	LLY	Mon, Sep 26, 1994	14.34	14.34	14.03	14.13
589	NYSE	LLY	Fri, Sep 23, 1994	14.38	14.41	14.19	14.31
588	NYSE	LLY	Thu, Sep 22, 1994	14.50	14.53	14.25	14.38
587	NYSE	LLY	Wed, Sep 21, 1994	14.63	14.75	14.38	14.41
586	NYSE	LLY	Tue, Sep 20, 1994	14.38	14.81	14.38	14.41
585	NYSE	LLY	Mon, Sep 19, 1994	14.09	14.69	14.09	14.59
584	NYSE	LLY	Fri, Sep 16, 1994	14.09	14.09	13.97	14.00
583	NYSE	LLY	Thu, Sep 15, 1994	14.00	14.09	13.97	14.09
582	NYSE	LLY	Wed, Sep 14, 1994	14.09	14.09	13.91	14.00
581	NYSE	LLY	Tue, Sep 13, 1994	14.09	14.16	14.03	14.09
580	NYSE	LLY	Mon, Sep 12, 1994	14.00	14.13	14.00	14.09
579	NYSE	LLY	Fri, Sep 9, 1994	13.97	14.25	13.97	14.06
578	NYSE	LLY	Thu, Sep 8, 1994	14.00	14.06	13.94	13.97
577	NYSE	LLY	Wed, Sep 7, 1994	14.03	14.13	13.97	14.00
576	NYSE	LLY	Tue, Sep 6, 1994	14.13	14.13	13.97	14.06
575	NYSE	LLY	Fri, Sep 2, 1994	14.25	14.25	14.06	14.13
574	NYSE	LLY	Thu, Sep 1, 1994	14.13	14.38	14.09	14.19
573	NYSE	LLY	Wed, Aug 31, 1994	13.88	14.41	13.88	14.25
572	NYSE	LLY	Tue, Aug 30, 1994	13.97	14.00	13.81	13.94
571	NYSE	LLY	Mon, Aug 29, 1994	13.91	14.06	13.91	13.97
570	NYSE	LLY	Fri, Aug 26, 1994	13.97	13.97	13.84	13.91
569	NYSE	LLY	Thu, Aug 25, 1994	14.06	14.09	13.88	13.94
568	NYSE	LLY	Wed, Aug 24, 1994	13.97	14.09	13.88	14.06
567	NYSE	LLY	Tue, Aug 23, 1994	14.03	14.09	13.97	13.97
566	NYSE	LLY	Mon, Aug 22, 1994	14.06	14.13	13.88	13.97
565	NYSE	LLY	Fri, Aug 19, 1994	14.31	14.47	14.06	14.31
564	NYSE	LLY	Thu, Aug 18, 1994	14.28	14.41	14.06	14.28
563	NYSE	LLY	Wed, Aug 17, 1994	13.66	14.50	13.63	14.38
562	NYSE	LLY	Tue, Aug 16, 1994	13.41	13.63	13.34	13.63
561	NYSE	LLY	Mon, Aug 15, 1994	13.25	13.41	13.13	13.25
560	NYSE	LLY	Fri, Aug 12, 1994	13.25	13.75	13.06	13.25
559	NYSE	LLY	Thu, Aug 11, 1994	12.66	13.19	12.63	13.13
558	NYSE	LLY	Wed, Aug 10, 1994	12.22	12.69	12.22	12.66
557	NYSE	LLY	Tue, Aug 9, 1994	12.47	12.50	12.16	12.19
556	NYSE	LLY	Mon, Aug 8, 1994	12.47	12.53	12.34	12.53
555	NYSE	LLY	Fri, Aug 5, 1994	12.34	12.69	12.31	12.50
554	NYSE	LLY	Thu, Aug 4, 1994	12.41	12.44	12.25	12.34
553	NYSE	LLY	Wed, Aug 3, 1994	12.50	12.50	12.38	12.44
552	NYSE	LLY	Tue, Aug 2, 1994	12.09	12.50	11.97	12.47
551	NYSE	LLY	Mon, Aug 1, 1994	12.16	12.22	12.06	12.09
550	NYSE	LLY	Fri, Jul 29, 1994	12.19	12.31	12.09	12.16
549	NYSE	LLY	Thu, Jul 28, 1994	11.97	12.16	11.97	12.13
548	NYSE	LLY	Wed, Jul 27, 1994	12.00	12.06	11.94	11.97
547	NYSE	LLY	Tue, Jul 26, 1994	11.97	12.19	11.84	12.03
546	NYSE	LLY	Mon, Jul 25, 1994	11.91	12.09	11.84	12.00
545	NYSE	LLY	Fri, Jul 22, 1994	11.94	12.09	11.81	11.94
544	NYSE	LLY	Thu, Jul 21, 1994	12.22	12.22	11.94	12.00
543	NYSE	LLY	Wed, Jul 20, 1994	12.28	12.28	12.03	12.16
542	NYSE	LLY	Tue, Jul 19, 1994	12.34	12.41	12.19	12.22
541	NYSE	LLY	Mon, Jul 18, 1994	12.63	12.63	12.38	12.41
540	NYSE	LLY	Fri, Jul 15, 1994	12.75	12.97	12.53	12.63
539	NYSE	LLY	Thu, Jul 14, 1994	12.47	12.72	12.31	12.66
538	NYSE	LLY	Wed, Jul 13, 1994	12.09	12.41	12.00	12.41
537	NYSE	LLY	Tue, Jul 12, 1994	12.41	12.47	11.97	12.09
536	NYSE	LLY	Mon, Jul 11, 1994	13.44	13.47	12.41	12.50
535	NYSE	LLY	Fri, Jul 8, 1994	14.25	14.34	14.25	14.34
534	NYSE	LLY	Thu, Jul 7, 1994	14.34	14.41	14.28	14.31
533	NYSE	LLY	Wed, Jul 6, 1994	14.19	14.38	14.19	14.38
532	NYSE	LLY	Tue, Jul 5, 1994	14.19	14.25	14.16	14.22
531	NYSE	LLY	Fri, Jul 1, 1994	14.34	14.34	14.16	14.19
530	NYSE	LLY	Thu, Jun 30, 1994	14.25	14.31	14.16	14.22
529	NYSE	LLY	Wed, Jun 29, 1994	14.34	14.50	14.22	14.25
528	NYSE	LLY	Tue, Jun 28, 1994	14.44	14.47	14.34	14.38
527	NYSE	LLY	Mon, Jun 27, 1994	14.28	14.50	14.25	14.47
526	NYSE	LLY	Fri, Jun 24, 1994	14.31	14.31	14.19	14.28
525	NYSE	LLY	Thu, Jun 23, 1994	14.22	14.34	14.13	14.31
524	NYSE	LLY	Wed, Jun 22, 1994	14.38	14.41	14.16	14.22
523	NYSE	LLY	Tue, Jun 21, 1994	14.44	14.53	14.22	14.41
522	NYSE	LLY	Mon, Jun 20, 1994	14.19	14.38	14.16	14.31
521	NYSE	LLY	Fri, Jun 17, 1994	14.28	14.41	14.19	14.19
520	NYSE	LLY	Thu, Jun 16, 1994	14.31	14.31	14.22	14.25
519	NYSE	LLY	Wed, Jun 15, 1994	14.50	14.63	14.25	14.34
518	NYSE	LLY	Tue, Jun 14, 1994	14.31	14.72	14.31	14.69
517	NYSE	LLY	Mon, Jun 13, 1994	14.25	14.31	14.22	14.31
516	NYSE	LLY	Fri, Jun 10, 1994	14.22	14.31	14.16	14.28
515	NYSE	LLY	Thu, Jun 9, 1994	13.97	14.25	13.94	14.25
514	NYSE	LLY	Wed, Jun 8, 1994	13.88	13.91	13.66	13.75
513	NYSE	LLY	Tue, Jun 7, 1994	13.75	13.88	13.72	13.84
512	NYSE	LLY	Mon, Jun 6, 1994	14.31	14.31	13.88	13.88
511	NYSE	LLY	Fri, Jun 3, 1994	14.22	14.38	14.19	14.31
510	NYSE	LLY	Thu, Jun 2, 1994	14.13	14.25	14.06	14.19
509	NYSE	LLY	Wed, Jun 1, 1994	14.31	14.34	14.09	14.13
508	NYSE	LLY	Tue, May 31, 1994	14.38	14.41	14.31	14.31
507	NYSE	LLY	Fri, May 27, 1994	14.19	14.56	14.19	14.44
506	NYSE	LLY	Thu, May 26, 1994	14.06	14.41	14.00	14.34
505	NYSE	LLY	Wed, May 25, 1994	13.88	14.03	13.78	14.03
504	NYSE	LLY	Tue, May 24, 1994	13.78	13.94	13.69	13.91
503	NYSE	LLY	Mon, May 23, 1994	13.75	13.81	13.66	13.81
502	NYSE	LLY	Fri, May 20, 1994	13.84	13.88	13.75	13.78
501	NYSE	LLY	Thu, May 19, 1994	13.97	13.97	13.91	13.97
500	NYSE	LLY	Wed, May 18, 1994	13.81	13.97	13.75	13.97
499	NYSE	LLY	Tue, May 17, 1994	13.66	13.88	13.59	13.88
498	NYSE	LLY	Mon, May 16, 1994	13.44	13.66	13.38	13.63
497	NYSE	LLY	Fri, May 13, 1994	13.53	13.56	13.38	13.53
496	NYSE	LLY	Thu, May 12, 1994	13.53	13.56	13.44	13.56
495	NYSE	LLY	Wed, May 11, 1994	13.44	13.53	13.41	13.44
494	NYSE	LLY	Tue, May 10, 1994	13.31	13.47	13.31	13.41
493	NYSE	LLY	Mon, May 9, 1994	13.13	13.31	13.00	13.28
492	NYSE	LLY	Fri, May 6, 1994	13.16	13.34	13.09	13.16
491	NYSE	LLY	Thu, May 5, 1994	13.44	13.53	13.28	13.31
490	NYSE	LLY	Wed, May 4, 1994	13.50	13.50	13.34	13.41
489	NYSE	LLY	Tue, May 3, 1994	13.03	13.28	13.03	13.25
488	NYSE	LLY	Mon, May 2, 1994	12.41	12.94	12.31	12.91
487	NYSE	LLY	Fri, Apr 29, 1994	12.44	12.50	12.25	12.31
486	NYSE	LLY	Thu, Apr 28, 1994	12.50	12.59	12.34	12.44
485	NYSE	LLY	Tue, Apr 26, 1994	12.50	12.56	12.34	12.47
484	NYSE	LLY	Mon, Apr 25, 1994	12.63	12.69	12.53	12.63
483	NYSE	LLY	Fri, Apr 22, 1994	12.63	12.72	12.56	12.63
482	NYSE	LLY	Thu, Apr 21, 1994	12.19	12.56	12.06	12.56
481	NYSE	LLY	Wed, Apr 20, 1994	12.19	12.25	12.00	12.06
480	NYSE	LLY	Tue, Apr 19, 1994	12.19	12.28	12.00	12.19
479	NYSE	LLY	Mon, Apr 18, 1994	11.88	12.19	11.78	12.19
478	NYSE	LLY	Fri, Apr 15, 1994	11.88	12.03	11.81	11.88
477	NYSE	LLY	Thu, Apr 14, 1994	11.94	12.03	11.84	11.88
476	NYSE	LLY	Wed, Apr 13, 1994	12.13	12.16	11.91	12.00
475	NYSE	LLY	Tue, Apr 12, 1994	12.25	12.25	12.06	12.09
474	NYSE	LLY	Mon, Apr 11, 1994	12.13	12.38	12.13	12.19
473	NYSE	LLY	Fri, Apr 8, 1994	12.44	12.44	12.13	12.16
472	NYSE	LLY	Thu, Apr 7, 1994	12.38	12.63	12.25	12.50
471	NYSE	LLY	Wed, Apr 6, 1994	12.47	12.47	12.38	12.38
470	NYSE	LLY	Tue, Apr 5, 1994	12.47	12.50	12.38	12.41
469	NYSE	LLY	Mon, Apr 4, 1994	12.25	12.44	12.16	12.34
468	NYSE	LLY	Thu, Mar 31, 1994	12.47	12.50	12.13	12.47
467	NYSE	LLY	Wed, Mar 30, 1994	12.75	12.81	12.44	12.44
466	NYSE	LLY	Tue, Mar 29, 1994	12.91	13.06	12.72	12.75
465	NYSE	LLY	Mon, Mar 28, 1994	12.97	13.00	12.91	12.91
464	NYSE	LLY	Fri, Mar 25, 1994	13.25	13.38	13.03	13.03
463	NYSE	LLY	Thu, Mar 24, 1994	13.31	13.44	13.16	13.22
462	NYSE	LLY	Wed, Mar 23, 1994	13.41	13.44	13.19	13.25
461	NYSE	LLY	Tue, Mar 22, 1994	13.88	13.88	13.38	13.38
460	NYSE	LLY	Mon, Mar 21, 1994	13.25	14.03	13.22	14.03
459	NYSE	LLY	Fri, Mar 18, 1994	13.03	13.44	12.94	13.38
458	NYSE	LLY	Thu, Mar 17, 1994	12.81	13.09	12.75	13.06
457	NYSE	LLY	Wed, Mar 16, 1994	12.84	12.88	12.72	12.81
456	NYSE	LLY	Tue, Mar 15, 1994	12.97	13.06	12.81	12.81
455	NYSE	LLY	Mon, Mar 14, 1994	12.97	13.00	12.91	12.94
454	NYSE	LLY	Fri, Mar 11, 1994	13.06	13.31	12.88	12.94
453	NYSE	LLY	Thu, Mar 10, 1994	13.31	13.41	13.03	13.03
452	NYSE	LLY	Wed, Mar 9, 1994	13.25	13.50	13.19	13.44
451	NYSE	LLY	Tue, Mar 8, 1994	13.13	13.38	13.03	13.31
450	NYSE	LLY	Mon, Mar 7, 1994	13.53	13.56	13.13	13.13
449	NYSE	LLY	Fri, Mar 4, 1994	13.84	13.88	13.50	13.50
448	NYSE	LLY	Thu, Mar 3, 1994	14.09	14.09	13.84	13.91
447	NYSE	LLY	Wed, Mar 2, 1994	13.97	14.13	13.88	14.09
446	NYSE	LLY	Tue, Mar 1, 1994	13.81	14.03	13.63	14.03
445	NYSE	LLY	Mon, Feb 28, 1994	14.06	14.09	13.78	13.84
444	NYSE	LLY	Fri, Feb 25, 1994	13.91	14.06	13.78	14.06
443	NYSE	LLY	Thu, Feb 24, 1994	14.16	14.19	13.84	13.97
442	NYSE	LLY	Wed, Feb 23, 1994	13.75	14.38	13.72	14.31
441	NYSE	LLY	Tue, Feb 22, 1994	13.72	13.81	13.69	13.75
440	NYSE	LLY	Fri, Feb 18, 1994	14.00	14.00	13.50	13.69
439	NYSE	LLY	Thu, Feb 17, 1994	14.38	14.41	14.00	14.00
438	NYSE	LLY	Wed, Feb 16, 1994	14.25	14.41	14.25	14.25
437	NYSE	LLY	Tue, Feb 15, 1994	14.34	14.44	14.22	14.25
436	NYSE	LLY	Mon, Feb 14, 1994	14.22	14.38	14.09	14.25
435	NYSE	LLY	Fri, Feb 11, 1994	14.28	14.34	14.03	14.19
434	NYSE	LLY	Thu, Feb 10, 1994	14.44	14.53	14.31	14.31
433	NYSE	LLY	Wed, Feb 9, 1994	14.50	14.59	14.41	14.44
432	NYSE	LLY	Tue, Feb 8, 1994	14.78	14.81	14.53	14.66
431	NYSE	LLY	Mon, Feb 7, 1994	14.75	14.81	14.69	14.75
430	NYSE	LLY	Fri, Feb 4, 1994	15.00	15.03	14.72	14.81
429	NYSE	LLY	Thu, Feb 3, 1994	15.03	15.06	14.63	15.06
428	NYSE	LLY	Wed, Feb 2, 1994	14.94	15.03	14.91	15.03
427	NYSE	LLY	Tue, Feb 1, 1994	14.97	15.03	14.91	14.94
426	NYSE	LLY	Mon, Jan 31, 1994	14.97	14.97	14.84	14.97
425	NYSE	LLY	Fri, Jan 28, 1994	14.84	14.97	14.75	14.94
424	NYSE	LLY	Thu, Jan 27, 1994	14.97	14.97	14.69	14.81
423	NYSE	LLY	Wed, Jan 26, 1994	14.75	14.97	14.72	14.94
422	NYSE	LLY	Tue, Jan 25, 1994	14.72	14.88	14.69	14.78
421	NYSE	LLY	Mon, Jan 24, 1994	14.97	15.06	14.69	14.78
420	NYSE	LLY	Fri, Jan 21, 1994	15.00	15.09	14.94	15.03
419	NYSE	LLY	Thu, Jan 20, 1994	14.91	15.06	14.78	15.00
418	NYSE	LLY	Wed, Jan 19, 1994	15.38	15.38	14.84	14.97
417	NYSE	LLY	Tue, Jan 18, 1994	15.41	15.47	15.28	15.38
416	NYSE	LLY	Mon, Jan 17, 1994	14.69	15.03	14.69	14.97
415	NYSE	LLY	Fri, Jan 14, 1994	14.53	14.88	14.41	14.75
414	NYSE	LLY	Thu, Jan 13, 1994	14.50	14.63	14.50	14.56
413	NYSE	LLY	Wed, Jan 12, 1994	14.66	14.69	14.50	14.59
412	NYSE	LLY	Tue, Jan 11, 1994	14.72	14.72	14.59	14.66
411	NYSE	LLY	Mon, Jan 10, 1994	14.47	14.75	14.38	14.75
410	NYSE	LLY	Fri, Jan 7, 1994	14.53	14.63	14.47	14.56
409	NYSE	LLY	Thu, Jan 6, 1994	14.75	14.75	14.53	14.53
408	NYSE	LLY	Wed, Jan 5, 1994	14.81	14.94	14.66	14.66
407	NYSE	LLY	Tue, Jan 4, 1994	14.81	14.84	14.69	14.78
406	NYSE	LLY	Mon, Jan 3, 1994	14.81	14.84	14.72	14.84
405	NYSE	LLY	Fri, Dec 31, 1993	14.94	14.94	14.81	14.84
404	NYSE	LLY	Thu, Dec 30, 1993	14.81	14.94	14.72	14.94
403	NYSE	LLY	Wed, Dec 29, 1993	14.97	15.00	14.81	14.88
402	NYSE	LLY	Tue, Dec 28, 1993	14.91	15.03	14.84	15.00
401	NYSE	LLY	Mon, Dec 27, 1993	14.81	14.94	14.75	14.94
400	NYSE	LLY	Thu, Dec 23, 1993	14.66	14.88	14.59	14.84
399	NYSE	LLY	Wed, Dec 22, 1993	14.56	14.75	14.56	14.72
398	NYSE	LLY	Tue, Dec 21, 1993	14.31	14.63	14.28	14.59
397	NYSE	LLY	Mon, Dec 20, 1993	14.34	14.47	14.31	14.41
396	NYSE	LLY	Fri, Dec 17, 1993	14.13	14.31	14.13	14.28
395	NYSE	LLY	Thu, Dec 16, 1993	14.25	14.28	14.13	14.13
394	NYSE	LLY	Wed, Dec 15, 1993	14.25	14.34	14.16	14.25
393	NYSE	LLY	Tue, Dec 14, 1993	14.44	14.47	14.25	14.28
392	NYSE	LLY	Mon, Dec 13, 1993	14.31	14.38	14.28	14.38
391	NYSE	LLY	Fri, Dec 10, 1993	14.25	14.31	14.19	14.31
390	NYSE	LLY	Thu, Dec 9, 1993	14.44	14.53	14.34	14.38
389	NYSE	LLY	Wed, Dec 8, 1993	14.34	14.47	14.22	14.25
388	NYSE	LLY	Tue, Dec 7, 1993	14.28	14.44	14.28	14.34
387	NYSE	LLY	Mon, Dec 6, 1993	14.22	14.34	14.13	14.25
386	NYSE	LLY	Fri, Dec 3, 1993	14.34	14.34	14.22	14.25
385	NYSE	LLY	Thu, Dec 2, 1993	14.38	14.44	14.28	14.34
384	NYSE	LLY	Wed, Dec 1, 1993	14.41	14.44	14.31	14.34
383	NYSE	LLY	Tue, Nov 30, 1993	14.31	14.53	14.28	14.34
382	NYSE	LLY	Mon, Nov 29, 1993	14.53	14.56	14.41	14.44
381	NYSE	LLY	Fri, Nov 26, 1993	14.47	14.47	14.31	14.41
380	NYSE	LLY	Wed, Nov 24, 1993	14.63	14.69	14.38	14.44
379	NYSE	LLY	Tue, Nov 23, 1993	15.00	15.03	14.59	14.69
378	NYSE	LLY	Mon, Nov 22, 1993	14.63	15.19	14.53	15.16
377	NYSE	LLY	Fri, Nov 19, 1993	14.59	14.78	14.56	14.78
376	NYSE	LLY	Thu, Nov 18, 1993	14.66	14.78	14.56	14.63
375	NYSE	LLY	Wed, Nov 17, 1993	14.69	14.69	14.44	14.56
374	NYSE	LLY	Tue, Nov 16, 1993	14.41	14.56	14.34	14.53
373	NYSE	LLY	Mon, Nov 15, 1993	14.22	14.44	14.19	14.41
372	NYSE	LLY	Fri, Nov 12, 1993	14.34	14.53	14.22	14.22
371	NYSE	LLY	Thu, Nov 11, 1993	14.41	14.47	14.34	14.41
370	NYSE	LLY	Wed, Nov 10, 1993	14.19	14.59	14.13	14.47
369	NYSE	LLY	Tue, Nov 9, 1993	13.97	14.22	13.84	14.19
368	NYSE	LLY	Mon, Nov 8, 1993	14.00	14.09	13.88	13.94
367	NYSE	LLY	Fri, Nov 5, 1993	13.91	13.97	13.84	13.97
366	NYSE	LLY	Thu, Nov 4, 1993	13.81	14.00	13.66	13.91
365	NYSE	LLY	Wed, Nov 3, 1993	13.75	14.09	13.72	13.84
364	NYSE	LLY	Tue, Nov 2, 1993	13.47	13.63	13.31	13.56
363	NYSE	LLY	Mon, Nov 1, 1993	13.47	13.56	13.34	13.50
362	NYSE	LLY	Fri, Oct 29, 1993	13.44	13.59	13.34	13.53
361	NYSE	LLY	Thu, Oct 28, 1993	13.38	13.53	13.31	13.50
360	NYSE	LLY	Wed, Oct 27, 1993	13.53	13.59	13.28	13.38
359	NYSE	LLY	Tue, Oct 26, 1993	13.69	13.88	13.44	13.50
358	NYSE	LLY	Mon, Oct 25, 1993	13.69	13.84	13.63	13.75
357	NYSE	LLY	Fri, Oct 22, 1993	14.00	14.00	13.69	13.75
356	NYSE	LLY	Thu, Oct 21, 1993	13.63	14.16	13.63	13.97
355	NYSE	LLY	Wed, Oct 20, 1993	13.44	13.69	13.22	13.56
354	NYSE	LLY	Tue, Oct 19, 1993	13.66	13.72	13.31	13.34
353	NYSE	LLY	Mon, Oct 18, 1993	13.44	13.81	13.38	13.72
352	NYSE	LLY	Fri, Oct 15, 1993	13.28	13.53	13.22	13.50
351	NYSE	LLY	Thu, Oct 14, 1993	13.00	13.31	12.91	13.22
350	NYSE	LLY	Wed, Oct 13, 1993	13.25	13.28	13.09	13.13
349	NYSE	LLY	Tue, Oct 12, 1993	13.44	13.44	13.03	13.31
348	NYSE	LLY	Mon, Oct 11, 1993	12.63	13.44	12.59	13.41
347	NYSE	LLY	Fri, Oct 8, 1993	12.69	12.75	12.53	12.53
346	NYSE	LLY	Thu, Oct 7, 1993	12.75	12.75	12.56	12.69
345	NYSE	LLY	Wed, Oct 6, 1993	13.00	13.00	12.69	12.75
344	NYSE	LLY	Tue, Oct 5, 1993	12.69	13.03	12.66	13.03
343	NYSE	LLY	Mon, Oct 4, 1993	12.66	12.72	12.66	12.69
342	NYSE	LLY	Fri, Oct 1, 1993	12.50	12.72	12.44	12.72
341	NYSE	LLY	Thu, Sep 30, 1993	12.44	12.59	12.41	12.50
340	NYSE	LLY	Wed, Sep 29, 1993	12.50	12.56	12.44	12.44
339	NYSE	LLY	Tue, Sep 28, 1993	12.50	12.59	12.47	12.50
338	NYSE	LLY	Mon, Sep 27, 1993	12.53	12.66	12.50	12.63
337	NYSE	LLY	Fri, Sep 24, 1993	12.53	12.56	12.41	12.50
336	NYSE	LLY	Thu, Sep 23, 1993	12.50	12.59	12.38	12.53
335	NYSE	LLY	Wed, Sep 22, 1993	12.47	12.53	12.31	12.34
334	NYSE	LLY	Tue, Sep 21, 1993	12.03	12.41	12.03	12.41
333	NYSE	LLY	Mon, Sep 20, 1993	12.19	12.28	12.03	12.09
332	NYSE	LLY	Fri, Sep 17, 1993	11.84	12.19	11.84	12.19
331	NYSE	LLY	Thu, Sep 16, 1993	12.03	12.03	11.88	11.91
330	NYSE	LLY	Wed, Sep 15, 1993	12.03	12.06	11.84	12.00
329	NYSE	LLY	Tue, Sep 14, 1993	11.78	12.09	11.78	12.09
328	NYSE	LLY	Mon, Sep 13, 1993	12.06	12.09	11.78	11.84
327	NYSE	LLY	Fri, Sep 10, 1993	11.91	12.09	11.88	12.06
326	NYSE	LLY	Thu, Sep 9, 1993	12.03	12.13	11.88	11.94
325	NYSE	LLY	Wed, Sep 8, 1993	12.09	12.16	12.00	12.09
324	NYSE	LLY	Tue, Sep 7, 1993	12.22	12.25	12.09	12.13
323	NYSE	LLY	Fri, Sep 3, 1993	12.28	12.28	12.16	12.16
322	NYSE	LLY	Thu, Sep 2, 1993	12.25	12.38	12.22	12.22
321	NYSE	LLY	Wed, Sep 1, 1993	11.91	12.03	11.91	11.94
320	NYSE	LLY	Tue, Aug 31, 1993	12.00	12.00	11.88	12.00
319	NYSE	LLY	Mon, Aug 30, 1993	11.78	12.06	11.78	12.06
318	NYSE	LLY	Fri, Aug 27, 1993	11.75	11.81	11.63	11.81
317	NYSE	LLY	Thu, Aug 26, 1993	11.47	11.94	11.47	11.94
316	NYSE	LLY	Wed, Aug 25, 1993	11.69	11.72	11.44	11.47
315	NYSE	LLY	Tue, Aug 24, 1993	11.53	11.69	11.50	11.69
314	NYSE	LLY	Mon, Aug 23, 1993	11.75	11.75	11.50	11.53
313	NYSE	LLY	Fri, Aug 20, 1993	11.84	11.88	11.66	11.75
312	NYSE	LLY	Thu, Aug 19, 1993	12.13	12.13	11.88	11.91
311	NYSE	LLY	Wed, Aug 18, 1993	11.69	12.06	11.66	11.97
310	NYSE	LLY	Tue, Aug 17, 1993	11.28	11.47	11.22	11.41
309	NYSE	LLY	Mon, Aug 16, 1993	11.03	11.31	11.00	11.28
308	NYSE	LLY	Fri, Aug 13, 1993	10.97	11.00	10.91	10.91
307	NYSE	LLY	Thu, Aug 12, 1993	11.00	11.06	10.91	10.94
306	NYSE	LLY	Wed, Aug 11, 1993	11.06	11.16	11.03	11.09
305	NYSE	LLY	Tue, Aug 10, 1993	11.06	11.16	10.97	11.03
304	NYSE	LLY	Mon, Aug 9, 1993	11.25	11.31	11.09	11.09
303	NYSE	LLY	Fri, Aug 6, 1993	11.50	11.53	11.38	11.41
302	NYSE	LLY	Thu, Aug 5, 1993	11.59	11.66	11.50	11.50
301	NYSE	LLY	Wed, Aug 4, 1993	11.63	11.69	11.59	11.59
300	NYSE	LLY	Tue, Aug 3, 1993	11.66	11.75	11.59	11.63
299	NYSE	LLY	Mon, Aug 2, 1993	11.72	11.72	11.63	11.63
298	NYSE	LLY	Fri, Jul 30, 1993	11.88	11.91	11.59	11.66
297	NYSE	LLY	Thu, Jul 29, 1993	12.03	12.06	11.88	11.88
296	NYSE	LLY	Wed, Jul 28, 1993	12.00	12.16	11.91	12.00
295	NYSE	LLY	Tue, Jul 27, 1993	12.06	12.09	11.94	12.06
294	NYSE	LLY	Mon, Jul 26, 1993	12.06	12.16	11.94	12.06
293	NYSE	LLY	Fri, Jul 23, 1993	11.88	12.09	11.84	12.03
292	NYSE	LLY	Thu, Jul 22, 1993	11.97	12.03	11.84	11.91
291	NYSE	LLY	Wed, Jul 21, 1993	12.09	12.09	11.84	12.00
290	NYSE	LLY	Tue, Jul 20, 1993	11.75	12.13	11.69	12.13
289	NYSE	LLY	Mon, Jul 19, 1993	11.44	11.72	11.38	11.59
288	NYSE	LLY	Fri, Jul 16, 1993	11.69	11.69	11.44	11.47
287	NYSE	LLY	Thu, Jul 15, 1993	11.66	11.75	11.66	11.66
286	NYSE	LLY	Wed, Jul 14, 1993	11.94	12.09	11.81	11.91
285	NYSE	LLY	Tue, Jul 13, 1993	11.69	12.03	11.69	12.00
284	NYSE	LLY	Mon, Jul 12, 1993	11.81	11.81	11.66	11.69
283	NYSE	LLY	Fri, Jul 9, 1993	11.75	11.91	11.69	11.69
282	NYSE	LLY	Thu, Jul 8, 1993	11.63	11.84	11.53	11.75
281	NYSE	LLY	Wed, Jul 7, 1993	11.63	11.78	11.56	11.63
280	NYSE	LLY	Tue, Jul 6, 1993	11.84	11.84	11.53	11.63
279	NYSE	LLY	Fri, Jul 2, 1993	11.84	11.84	11.66	11.78
278	NYSE	LLY	Thu, Jul 1, 1993	12.31	12.31	11.81	11.84
277	NYSE	LLY	Wed, Jun 30, 1993	12.38	12.41	12.28	12.31
276	NYSE	LLY	Tue, Jun 29, 1993	12.31	12.44	12.25	12.38
275	NYSE	LLY	Mon, Jun 28, 1993	12.56	12.56	12.28	12.34
274	NYSE	LLY	Fri, Jun 25, 1993	12.41	12.81	12.25	12.81
273	NYSE	LLY	Thu, Jun 24, 1993	11.88	12.41	11.88	12.34
272	NYSE	LLY	Wed, Jun 23, 1993	11.94	12.06	11.78	11.97
271	NYSE	LLY	Tue, Jun 22, 1993	12.16	12.22	11.91	11.94
270	NYSE	LLY	Mon, Jun 21, 1993	12.44	12.44	12.13	12.22
269	NYSE	LLY	Fri, Jun 18, 1993	12.53	12.56	12.38	12.38
268	NYSE	LLY	Thu, Jun 17, 1993	12.56	12.72	12.50	12.66
267	NYSE	LLY	Wed, Jun 16, 1993	12.59	12.69	12.41	12.53
266	NYSE	LLY	Tue, Jun 15, 1993	12.72	12.75	12.53	12.53
265	NYSE	LLY	Mon, Jun 14, 1993	12.53	12.78	12.53	12.69
264	NYSE	LLY	Fri, Jun 11, 1993	12.44	12.53	12.25	12.47
263	NYSE	LLY	Thu, Jun 10, 1993	12.25	12.47	12.25	12.38
262	NYSE	LLY	Wed, Jun 9, 1993	12.31	12.41	12.28	12.31
261	NYSE	LLY	Tue, Jun 8, 1993	12.31	12.41	12.22	12.28
260	NYSE	LLY	Mon, Jun 7, 1993	12.31	12.44	12.28	12.38
259	NYSE	LLY	Fri, Jun 4, 1993	12.50	12.53	12.25	12.31
258	NYSE	LLY	Thu, Jun 3, 1993	12.66	12.69	12.47	12.53
257	NYSE	LLY	Wed, Jun 2, 1993	12.81	12.81	12.66	12.72
256	NYSE	LLY	Tue, Jun 1, 1993	12.78	12.88	12.69	12.81
255	NYSE	LLY	Fri, May 28, 1993	12.44	12.78	12.44	12.75
254	NYSE	LLY	Thu, May 27, 1993	12.66	12.66	12.44	12.50
253	NYSE	LLY	Wed, May 26, 1993	12.56	12.66	12.38	12.63
252	NYSE	LLY	Tue, May 25, 1993	12.66	12.69	12.44	12.50
251	NYSE	LLY	Mon, May 24, 1993	12.72	12.81	12.44	12.59
250	NYSE	LLY	Fri, May 21, 1993	12.88	12.97	12.66	12.66
249	NYSE	LLY	Thu, May 20, 1993	12.97	12.97	12.75	12.94
248	NYSE	LLY	Wed, May 19, 1993	12.59	12.84	12.53	12.78
247	NYSE	LLY	Tue, May 18, 1993	12.72	12.72	12.50	12.63
246	NYSE	LLY	Mon, May 17, 1993	12.63	12.78	12.56	12.72
245	NYSE	LLY	Fri, May 14, 1993	12.19	12.66	12.19	12.56
244	NYSE	LLY	Thu, May 13, 1993	12.38	12.38	12.09	12.25
243	NYSE	LLY	Wed, May 12, 1993	12.59	12.63	12.44	12.44
242	NYSE	LLY	Tue, May 11, 1993	12.63	12.66	12.50	12.63
241	NYSE	LLY	Mon, May 10, 1993	12.63	12.88	12.63	12.69
240	NYSE	LLY	Fri, May 7, 1993	12.91	12.94	12.78	12.91
239	NYSE	LLY	Thu, May 6, 1993	12.84	12.88	12.72	12.88
238	NYSE	LLY	Wed, May 5, 1993	12.66	13.03	12.63	12.97
237	NYSE	LLY	Tue, May 4, 1993	12.81	12.97	12.63	12.66
236	NYSE	LLY	Mon, May 3, 1993	12.34	12.84	12.31	12.81
235	NYSE	LLY	Fri, Apr 30, 1993	12.22	12.47	12.22	12.38
234	NYSE	LLY	Thu, Apr 29, 1993	12.00	12.22	11.94	12.22
233	NYSE	LLY	Wed, Apr 28, 1993	11.94	12.03	11.84	12.00
232	NYSE	LLY	Tue, Apr 27, 1993	11.63	12.06	11.56	12.06
231	NYSE	LLY	Mon, Apr 26, 1993	11.56	11.66	11.47	11.50
230	NYSE	LLY	Fri, Apr 23, 1993	11.56	11.72	11.53	11.66
229	NYSE	LLY	Thu, Apr 22, 1993	11.91	11.97	11.56	11.56
228	NYSE	LLY	Wed, Apr 21, 1993	12.03	12.13	11.91	12.03
227	NYSE	LLY	Tue, Apr 20, 1993	11.56	12.00	11.47	11.97
226	NYSE	LLY	Mon, Apr 19, 1993	11.34	11.66	11.31	11.59
225	NYSE	LLY	Fri, Apr 16, 1993	11.56	11.56	11.31	11.41
224	NYSE	LLY	Thu, Apr 15, 1993	11.53	11.59	11.50	11.56
223	NYSE	LLY	Wed, Apr 14, 1993	11.47	11.63	11.44	11.56
222	NYSE	LLY	Tue, Apr 13, 1993	11.69	11.72	11.44	11.44
221	NYSE	LLY	Mon, Apr 12, 1993	11.50	11.69	11.38	11.69
220	NYSE	LLY	Thu, Apr 8, 1993	11.69	11.72	11.25	11.50
219	NYSE	LLY	Wed, Apr 7, 1993	11.69	11.81	11.56	11.63
218	NYSE	LLY	Tue, Apr 6, 1993	11.81	11.91	11.69	11.75
217	NYSE	LLY	Mon, Apr 5, 1993	11.78	11.91	11.69	11.81
216	NYSE	LLY	Fri, Apr 2, 1993	11.88	11.94	11.72	11.81
215	NYSE	LLY	Thu, Apr 1, 1993	12.19	12.19	11.81	12.00
214	NYSE	LLY	Wed, Mar 31, 1993	12.31	12.34	12.16	12.19
213	NYSE	LLY	Tue, Mar 30, 1993	11.72	12.28	11.72	12.28
212	NYSE	LLY	Mon, Mar 29, 1993	11.50	11.81	11.38	11.72
211	NYSE	LLY	Fri, Mar 26, 1993	11.47	11.50	11.28	11.34
210	NYSE	LLY	Thu, Mar 25, 1993	11.53	11.59	11.41	11.47
209	NYSE	LLY	Wed, Mar 24, 1993	11.53	11.63	11.47	11.53
208	NYSE	LLY	Tue, Mar 23, 1993	11.63	12.00	11.63	11.81
207	NYSE	LLY	Mon, Mar 22, 1993	11.72	11.75	11.47	11.56
206	NYSE	LLY	Fri, Mar 19, 1993	12.00	12.00	11.72	11.81
205	NYSE	LLY	Thu, Mar 18, 1993	11.97	12.06	11.91	12.00
204	NYSE	LLY	Wed, Mar 17, 1993	12.13	12.16	11.94	11.94
203	NYSE	LLY	Tue, Mar 16, 1993	12.28	12.31	12.09	12.19
202	NYSE	LLY	Mon, Mar 15, 1993	12.97	12.97	12.69	12.69
201	NYSE	LLY	Fri, Mar 12, 1993	13.09	13.13	12.91	12.94
200	NYSE	LLY	Thu, Mar 11, 1993	13.31	13.34	13.16	13.16
199	NYSE	LLY	Wed, Mar 10, 1993	13.16	13.44	13.16	13.31
198	NYSE	LLY	Tue, Mar 9, 1993	13.19	13.22	13.09	13.16
197	NYSE	LLY	Mon, Mar 8, 1993	12.88	13.22	12.84	13.22
196	NYSE	LLY	Fri, Mar 5, 1993	12.88	13.19	12.84	12.88
195	NYSE	LLY	Thu, Mar 4, 1993	13.09	13.09	12.78	12.94
194	NYSE	LLY	Wed, Mar 3, 1993	13.28	13.28	12.97	13.09
193	NYSE	LLY	Tue, Mar 2, 1993	13.00	13.22	12.94	13.16
192	NYSE	LLY	Mon, Mar 1, 1993	12.88	13.09	12.81	12.97
191	NYSE	LLY	Fri, Feb 26, 1993	12.69	12.88	12.66	12.88
190	NYSE	LLY	Thu, Feb 25, 1993	12.56	12.72	12.47	12.69
189	NYSE	LLY	Wed, Feb 24, 1993	12.44	12.75	12.41	12.72
188	NYSE	LLY	Tue, Feb 23, 1993	12.16	12.44	12.03	12.34
187	NYSE	LLY	Mon, Feb 22, 1993	12.19	12.34	12.03	12.09
186	NYSE	LLY	Fri, Feb 19, 1993	12.97	13.00	12.13	12.19
185	NYSE	LLY	Thu, Feb 18, 1993	13.44	13.44	12.84	12.97
184	NYSE	LLY	Wed, Feb 17, 1993	13.25	13.31	13.09	13.28
183	NYSE	LLY	Tue, Feb 16, 1993	13.72	13.72	13.25	13.28
182	NYSE	LLY	Fri, Feb 12, 1993	13.81	13.91	13.72	13.84
181	NYSE	LLY	Thu, Feb 11, 1993	13.94	14.16	13.88	14.09
180	NYSE	LLY	Wed, Feb 10, 1993	13.53	14.00	13.50	13.88
179	NYSE	LLY	Tue, Feb 9, 1993	13.56	13.69	13.41	13.59
178	NYSE	LLY	Mon, Feb 8, 1993	13.94	14.03	13.75	13.78
177	NYSE	LLY	Fri, Feb 5, 1993	13.94	14.00	13.91	14.00
176	NYSE	LLY	Thu, Feb 4, 1993	14.06	14.09	13.78	14.06
175	NYSE	LLY	Wed, Feb 3, 1993	13.81	14.16	13.63	14.09
174	NYSE	LLY	Tue, Feb 2, 1993	13.94	14.00	13.78	13.81
173	NYSE	LLY	Mon, Feb 1, 1993	14.06	14.13	13.91	14.00
172	NYSE	LLY	Fri, Jan 29, 1993	14.28	14.28	13.94	14.13
171	NYSE	LLY	Thu, Jan 28, 1993	14.31	14.38	14.16	14.25
170	NYSE	LLY	Wed, Jan 27, 1993	14.06	14.22	13.94	14.19
169	NYSE	LLY	Tue, Jan 26, 1993	14.41	14.41	14.00	14.09
168	NYSE	LLY	Mon, Jan 25, 1993	14.38	14.53	14.34	14.38
167	NYSE	LLY	Fri, Jan 22, 1993	14.50	14.66	14.41	14.50
166	NYSE	LLY	Thu, Jan 21, 1993	14.66	14.78	14.44	14.50
165	NYSE	LLY	Wed, Jan 20, 1993	14.63	14.88	14.50	14.69
164	NYSE	LLY	Tue, Jan 19, 1993	14.97	15.00	14.47	14.63
163	NYSE	LLY	Mon, Jan 18, 1993	15.19	15.25	14.94	14.97
162	NYSE	LLY	Fri, Jan 15, 1993	15.34	15.50	15.28	15.34
161	NYSE	LLY	Thu, Jan 14, 1993	15.34	15.34	15.13	15.31
160	NYSE	LLY	Wed, Jan 13, 1993	15.25	15.31	15.16	15.31
159	NYSE	LLY	Tue, Jan 12, 1993	15.16	15.25	15.09	15.25
158	NYSE	LLY	Mon, Jan 11, 1993	15.19	15.28	15.09	15.22
157	NYSE	LLY	Fri, Jan 8, 1993	14.66	15.22	14.63	15.19
156	NYSE	LLY	Thu, Jan 7, 1993	14.97	15.00	14.63	14.66
155	NYSE	LLY	Wed, Jan 6, 1993	15.19	15.22	14.84	14.94
154	NYSE	LLY	Tue, Jan 5, 1993	15.34	15.38	15.13	15.19
153	NYSE	LLY	Mon, Jan 4, 1993	15.25	15.41	15.22	15.34
152	NYSE	LLY	Thu, Dec 31, 1992	15.44	15.50	15.19	15.19
151	NYSE	LLY	Wed, Dec 30, 1992	15.63	15.69	15.38	15.44
150	NYSE	LLY	Tue, Dec 29, 1992	15.63	15.81	15.63	15.63
149	NYSE	LLY	Mon, Dec 28, 1992	15.69	15.72	15.56	15.63
148	NYSE	LLY	Thu, Dec 24, 1992	15.81	15.88	15.69	15.81
147	NYSE	LLY	Wed, Dec 23, 1992	15.97	16.00	15.75	15.78
146	NYSE	LLY	Tue, Dec 22, 1992	16.13	16.16	15.97	16.00
145	NYSE	LLY	Mon, Dec 21, 1992	15.97	16.19	15.94	16.09
144	NYSE	LLY	Fri, Dec 18, 1992	15.94	16.00	15.78	16.00
143	NYSE	LLY	Thu, Dec 17, 1992	15.66	15.78	15.56	15.72
142	NYSE	LLY	Wed, Dec 16, 1992	15.94	15.94	15.63	15.66
141	NYSE	LLY	Tue, Dec 15, 1992	15.91	15.94	15.84	15.91
140	NYSE	LLY	Mon, Dec 14, 1992	16.00	16.09	15.91	15.91
139	NYSE	LLY	Fri, Dec 11, 1992	16.25	16.28	16.03	16.06
138	NYSE	LLY	Thu, Dec 10, 1992	16.28	16.31	16.22	16.31
137	NYSE	LLY	Wed, Dec 9, 1992	16.28	16.38	16.25	16.34
136	NYSE	LLY	Tue, Dec 8, 1992	16.19	16.28	16.13	16.25
135	NYSE	LLY	Mon, Dec 7, 1992	15.91	16.22	15.91	16.22
134	NYSE	LLY	Fri, Dec 4, 1992	15.81	15.97	15.78	15.91
133	NYSE	LLY	Thu, Dec 3, 1992	15.75	15.91	15.69	15.78
132	NYSE	LLY	Wed, Dec 2, 1992	15.81	15.84	15.66	15.78
131	NYSE	LLY	Tue, Dec 1, 1992	15.66	15.81	15.59	15.78
130	NYSE	LLY	Mon, Nov 30, 1992	15.75	15.78	15.59	15.63
129	NYSE	LLY	Fri, Nov 27, 1992	15.91	15.97	15.78	15.81
128	NYSE	LLY	Wed, Nov 25, 1992	15.88	15.94	15.84	15.84
127	NYSE	LLY	Tue, Nov 24, 1992	15.78	16.00	15.78	15.97
126	NYSE	LLY	Mon, Nov 23, 1992	15.69	15.88	15.69	15.81
125	NYSE	LLY	Fri, Nov 20, 1992	16.19	16.19	15.88	15.91
124	NYSE	LLY	Thu, Nov 19, 1992	15.81	15.88	15.69	15.84
123	NYSE	LLY	Wed, Nov 18, 1992	15.69	15.94	15.66	15.78
122	NYSE	LLY	Tue, Nov 17, 1992	15.59	15.66	15.47	15.63
121	NYSE	LLY	Mon, Nov 16, 1992	15.66	15.72	15.63	15.66
120	NYSE	LLY	Fri, Nov 13, 1992	15.81	15.84	15.53	15.56
119	NYSE	LLY	Thu, Nov 12, 1992	15.75	16.03	15.72	15.91
118	NYSE	LLY	Wed, Nov 11, 1992	15.16	15.59	15.16	15.56
117	NYSE	LLY	Tue, Nov 10, 1992	15.09	15.19	14.94	15.16
116	NYSE	LLY	Mon, Nov 9, 1992	15.25	15.28	15.06	15.06
115	NYSE	LLY	Fri, Nov 6, 1992	15.34	15.38	15.16	15.34
114	NYSE	LLY	Thu, Nov 5, 1992	15.41	15.47	15.28	15.44
113	NYSE	LLY	Wed, Nov 4, 1992	15.78	15.84	15.38	15.41
112	NYSE	LLY	Tue, Nov 3, 1992	15.78	15.91	15.69	15.78
111	NYSE	LLY	Mon, Nov 2, 1992	15.38	15.66	15.22	15.66
110	NYSE	LLY	Fri, Oct 30, 1992	15.31	15.47	15.28	15.41
109	NYSE	LLY	Thu, Oct 29, 1992	15.06	15.28	15.06	15.19
108	NYSE	LLY	Wed, Oct 28, 1992	14.91	14.97	14.84	14.97
107	NYSE	LLY	Tue, Oct 27, 1992	14.94	15.00	14.84	14.88
106	NYSE	LLY	Mon, Oct 26, 1992	14.69	14.97	14.69	14.91
105	NYSE	LLY	Fri, Oct 23, 1992	14.81	14.88	14.69	14.72
104	NYSE	LLY	Thu, Oct 22, 1992	14.81	14.97	14.69	14.84
103	NYSE	LLY	Wed, Oct 21, 1992	15.13	15.13	14.44	14.84
102	NYSE	LLY	Tue, Oct 20, 1992	15.38	15.47	15.06	15.16
101	NYSE	LLY	Mon, Oct 19, 1992	15.03	15.25	15.00	15.22
100	NYSE	LLY	Fri, Oct 16, 1992	15.22	15.22	14.97	15.00
99	NYSE	LLY	Thu, Oct 15, 1992	15.09	15.31	15.06	15.19
98	NYSE	LLY	Wed, Oct 14, 1992	15.03	15.31	15.03	15.16
97	NYSE	LLY	Tue, Oct 13, 1992	15.16	15.28	15.03	15.03
96	NYSE	LLY	Mon, Oct 12, 1992	15.00	15.13	15.00	15.13
95	NYSE	LLY	Fri, Oct 9, 1992	15.19	15.25	14.88	14.88
94	NYSE	LLY	Thu, Oct 8, 1992	15.09	15.28	15.00	15.22
93	NYSE	LLY	Wed, Oct 7, 1992	15.06	15.28	15.03	15.03
92	NYSE	LLY	Tue, Oct 6, 1992	15.50	15.50	14.94	15.03
91	NYSE	LLY	Mon, Oct 5, 1992	14.88	15.53	14.69	15.50
90	NYSE	LLY	Fri, Oct 2, 1992	15.50	15.59	15.13	15.16
89	NYSE	LLY	Thu, Oct 1, 1992	15.69	15.72	15.38	15.53
88	NYSE	LLY	Wed, Sep 30, 1992	15.56	15.69	15.56	15.66
87	NYSE	LLY	Tue, Sep 29, 1992	15.63	15.66	15.31	15.56
86	NYSE	LLY	Mon, Sep 28, 1992	15.88	15.88	15.50	15.69
85	NYSE	LLY	Fri, Sep 25, 1992	16.38	16.44	15.78	15.88
84	NYSE	LLY	Thu, Sep 24, 1992	16.44	16.63	16.31	16.41
83	NYSE	LLY	Wed, Sep 23, 1992	16.44	16.50	16.34	16.44
82	NYSE	LLY	Tue, Sep 22, 1992	16.56	16.59	16.41	16.44
81	NYSE	LLY	Mon, Sep 21, 1992	16.75	16.78	16.59	16.66
80	NYSE	LLY	Fri, Sep 18, 1992	17.00	17.03	16.69	16.69
79	NYSE	LLY	Thu, Sep 17, 1992	17.16	17.19	16.94	17.00
78	NYSE	LLY	Wed, Sep 16, 1992	16.88	17.16	16.88	17.09
77	NYSE	LLY	Tue, Sep 15, 1992	16.97	17.09	16.88	16.97
76	NYSE	LLY	Mon, Sep 14, 1992	16.94	17.06	16.88	17.03
75	NYSE	LLY	Fri, Sep 11, 1992	16.72	16.81	16.66	16.81
74	NYSE	LLY	Thu, Sep 10, 1992	16.63	16.75	16.59	16.72
73	NYSE	LLY	Wed, Sep 9, 1992	16.53	16.66	16.47	16.59
72	NYSE	LLY	Tue, Sep 8, 1992	16.81	16.81	16.56	16.56
71	NYSE	LLY	Fri, Sep 4, 1992	16.66	16.72	16.50	16.50
70	NYSE	LLY	Thu, Sep 3, 1992	16.59	16.63	16.47	16.59
69	NYSE	LLY	Wed, Sep 2, 1992	16.69	16.72	16.50	16.56
68	NYSE	LLY	Tue, Sep 1, 1992	16.25	16.72	16.25	16.69
67	NYSE	LLY	Mon, Aug 31, 1992	16.38	16.38	16.25	16.28
66	NYSE	LLY	Fri, Aug 28, 1992	16.50	16.50	16.31	16.38
65	NYSE	LLY	Thu, Aug 27, 1992	16.63	16.69	16.41	16.44
64	NYSE	LLY	Wed, Aug 26, 1992	16.75	16.78	16.59	16.63
63	NYSE	LLY	Tue, Aug 25, 1992	16.66	16.78	16.59	16.75
62	NYSE	LLY	Mon, Aug 24, 1992	16.63	16.81	16.59	16.66
61	NYSE	LLY	Fri, Aug 21, 1992	17.03	17.06	16.66	16.69
60	NYSE	LLY	Thu, Aug 20, 1992	17.16	17.22	17.00	17.00
59	NYSE	LLY	Wed, Aug 19, 1992	17.44	17.47	17.19	17.22
58	NYSE	LLY	Tue, Aug 18, 1992	17.50	17.59	17.47	17.56
57	NYSE	LLY	Mon, Aug 17, 1992	17.44	17.59	17.44	17.56
56	NYSE	LLY	Fri, Aug 14, 1992	17.34	17.56	17.31	17.50
55	NYSE	LLY	Thu, Aug 13, 1992	17.34	17.38	17.25	17.38
54	NYSE	LLY	Wed, Aug 12, 1992	17.50	17.50	17.28	17.34
53	NYSE	LLY	Tue, Aug 11, 1992	17.38	17.59	17.25	17.56
52	NYSE	LLY	Mon, Aug 10, 1992	17.59	17.63	17.34	17.44
51	NYSE	LLY	Fri, Aug 7, 1992	17.75	17.97	17.72	17.75
50	NYSE	LLY	Thu, Aug 6, 1992	17.88	17.94	17.75	17.78
49	NYSE	LLY	Wed, Aug 5, 1992	18.00	18.00	17.91	17.94
48	NYSE	LLY	Tue, Aug 4, 1992	17.94	18.00	17.84	17.97
47	NYSE	LLY	Mon, Aug 3, 1992	17.69	17.97	17.63	17.94
46	NYSE	LLY	Fri, Jul 31, 1992	17.63	17.75	17.63	17.66
45	NYSE	LLY	Thu, Jul 30, 1992	17.72	17.75	17.66	17.72
44	NYSE	LLY	Wed, Jul 29, 1992	17.78	17.84	17.66	17.72
43	NYSE	LLY	Tue, Jul 28, 1992	17.44	17.69	17.41	17.69
42	NYSE	LLY	Mon, Jul 27, 1992	17.06	17.41	17.06	17.38
41	NYSE	LLY	Fri, Jul 24, 1992	16.66	17.19	16.66	17.13
40	NYSE	LLY	Thu, Jul 23, 1992	16.78	16.81	16.63	16.72
39	NYSE	LLY	Wed, Jul 22, 1992	16.56	16.81	16.56	16.75
38	NYSE	LLY	Tue, Jul 21, 1992	16.75	16.75	16.53	16.63
37	NYSE	LLY	Mon, Jul 20, 1992	16.56	16.69	16.50	16.66
36	NYSE	LLY	Fri, Jul 17, 1992	16.59	16.75	16.53	16.72
35	NYSE	LLY	Thu, Jul 16, 1992	16.34	16.72	16.28	16.63
34	NYSE	LLY	Wed, Jul 15, 1992	16.25	16.66	16.19	16.66
33	NYSE	LLY	Tue, Jul 14, 1992	16.28	16.44	16.19	16.19
32	NYSE	LLY	Mon, Jul 13, 1992	16.13	16.44	16.06	16.34
31	NYSE	LLY	Fri, Jul 10, 1992	16.59	16.59	16.16	16.16
30	NYSE	LLY	Thu, Jul 9, 1992	16.38	16.59	16.34	16.53
29	NYSE	LLY	Wed, Jul 8, 1992	16.19	16.34	16.06	16.31
28	NYSE	LLY	Tue, Jul 7, 1992	16.75	16.75	16.22	16.25
27	NYSE	LLY	Mon, Jul 6, 1992	16.50	16.75	16.44	16.75
26	NYSE	LLY	Thu, Jul 2, 1992	16.75	16.78	16.44	16.47
25	NYSE	LLY	Wed, Jul 1, 1992	16.31	16.66	16.28	16.66
24	NYSE	LLY	Tue, Jun 30, 1992	16.47	16.50	16.22	16.28
23	NYSE	LLY	Mon, Jun 29, 1992	16.09	16.44	16.06	16.44
22	NYSE	LLY	Fri, Jun 26, 1992	16.13	16.22	16.03	16.13
21	NYSE	LLY	Thu, Jun 25, 1992	16.16	16.38	15.97	16.09
20	NYSE	LLY	Wed, Jun 24, 1992	16.16	16.19	15.94	16.09
19	NYSE	LLY	Tue, Jun 23, 1992	16.31	16.34	16.00	16.09
18	NYSE	LLY	Mon, Jun 22, 1992	16.00	16.19	15.94	16.16
17	NYSE	LLY	Fri, Jun 19, 1992	16.03	16.13	16.00	16.00
16	NYSE	LLY	Thu, Jun 18, 1992	16.19	16.19	15.91	15.94
15	NYSE	LLY	Wed, Jun 17, 1992	16.34	16.41	16.16	16.16
14	NYSE	LLY	Tue, Jun 16, 1992	16.31	16.50	16.28	16.34
13	NYSE	LLY	Mon, Jun 15, 1992	16.22	16.31	16.19	16.25
12	NYSE	LLY	Fri, Jun 12, 1992	16.38	16.44	16.25	16.34
11	NYSE	LLY	Thu, Jun 11, 1992	16.13	16.34	16.06	16.31
10	NYSE	LLY	Wed, Jun 10, 1992	16.16	16.22	16.09	16.16
9	NYSE	LLY	Tue, Jun 9, 1992	16.22	16.28	16.13	16.16
8	NYSE	LLY	Mon, Jun 8, 1992	16.28	16.31	16.13	16.13
7	NYSE	LLY	Fri, Jun 5, 1992	16.31	16.34	16.22	16.28
6	NYSE	LLY	Thu, Jun 4, 1992	16.38	16.44	16.25	16.31
5	NYSE	LLY	Wed, Jun 3, 1992	16.25	16.50	16.19	16.44
4	NYSE	LLY	Tue, Jun 2, 1992	16.56	16.56	16.16	16.16
3	NYSE	LLY	Mon, Jun 1, 1992	16.63	16.75	16.44	16.75
2	NYSE	LLY	Fri, May 29, 1992	16.88	16.91	16.47	16.50
1	NYSE	LLY	Thu, May 28, 1992	16.44	16.88	16.38	16.84
#	Exchange	Symbol	Date	Open	High	Low	Close

Eli Lilly and Co NYSE:LLY 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