Stryker Corp (NY: SYK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	40.35	40.68	40.05	40.40	1,551,901	+0.15(+0.37%)
Sep 29, 2005	40.05	40.51	39.44	40.25	2,446,655	-0.34(-0.83%)
Sep 28, 2005	41.40	41.55	40.27	40.59	1,776,416	-0.85(-2.05%)
Sep 27, 2005	40.87	41.79	40.25	41.44	3,155,313	+0.77(+1.89%)
Sep 26, 2005	41.54	41.60	40.65	40.67	1,669,603	-0.44(-1.07%)
Sep 23, 2005	41.11	41.59	40.83	41.11	1,744,360	+0.12(+0.30%)
Sep 22, 2005	41.60	41.64	40.79	40.99	1,633,632	-0.37(-0.89%)
Sep 21, 2005	41.89	41.92	40.99	41.36	2,383,889	-0.34(-0.80%)
Sep 20, 2005	41.50	41.97	41.44	41.69	3,776,367	+0.28(+0.67%)
Sep 19, 2005	41.27	41.60	41.09	41.41	4,090,198	+0.38(+0.94%)
Sep 16, 2005	41.32	41.48	40.71	41.03	11,977,686	-0.45(-1.08%)
Sep 15, 2005	41.56	41.94	41.23	41.48	2,198,038	+0.00(+0.00%)
Sep 14, 2005	41.63	42.69	41.37	41.48	3,900,798	-0.16(-0.39%)
Sep 13, 2005	43.33	43.33	41.59	41.64	6,045,981	-1.90(-4.36%)
Sep 12, 2005	44.39	44.64	43.52	43.54	3,085,450	-1.05(-2.36%)
Sep 09, 2005	45.16	45.16	44.47	44.59	3,421,916	-0.12(-0.27%)
Sep 08, 2005	45.36	45.89	43.73	44.72	5,687,370	-1.14(-2.48%)
Sep 07, 2005	45.72	46.03	45.55	45.85	1,731,023	+0.30(+0.66%)
Sep 06, 2005	44.75	45.60	44.64	45.55	1,300,103	+0.92(+2.07%)
Sep 02, 2005	45.03	45.12	44.36	44.63	1,065,433	-0.49(-1.09%)
Sep 01, 2005	44.51	45.24	44.36	45.12	2,032,864	+0.53(+1.19%)
Aug 31, 2005	43.77	44.61	43.44	44.58	1,633,754	+0.82(+1.87%)
Aug 30, 2005	43.86	43.91	43.33	43.77	1,503,940	-0.16(-0.35%)
Aug 29, 2005	43.15	44.00	42.96	43.92	1,127,220	+0.63(+1.45%)
Aug 26, 2005	43.55	43.71	43.08	43.29	784,393	-0.25(-0.58%)
Aug 25, 2005	43.44	43.70	43.36	43.55	1,495,253	-0.03(-0.08%)
Aug 24, 2005	43.52	44.27	43.51	43.58	1,905,007	+0.03(+0.08%)
Aug 23, 2005	43.85	43.88	43.41	43.55	1,309,768	-0.29(-0.67%)
Aug 22, 2005	43.80	44.18	43.57	43.84	1,238,682	+0.28(+0.64%)
Aug 19, 2005	44.18	44.18	43.49	43.56	1,103,974	-0.39(-0.89%)
Aug 18, 2005	44.09	44.22	43.76	43.96	1,516,297	-0.34(-0.77%)
Aug 17, 2005	43.82	44.36	43.69	44.30	1,404,958	+0.37(+0.84%)
Aug 16, 2005	44.18	44.37	43.71	43.93	2,129,643	-0.29(-0.65%)
Aug 15, 2005	42.87	44.70	42.62	44.22	4,133,510	+1.30(+3.03%)
Aug 12, 2005	42.78	43.07	42.46	42.92	926,320	+0.14(+0.32%)
Aug 11, 2005	42.50	42.91	42.48	42.78	1,136,886	+0.32(+0.75%)
Aug 10, 2005	42.90	43.15	42.32	42.46	1,248,715	-0.18(-0.42%)
Aug 09, 2005	42.88	43.11	41.85	42.64	3,265,307	-0.11(-0.25%)
Aug 08, 2005	43.01	43.33	42.52	42.75	1,439,216	-0.26(-0.61%)
Aug 05, 2005	42.99	43.14	42.66	43.01	1,207,972	+0.02(+0.04%)
Aug 04, 2005	43.02	43.17	42.86	42.99	3,615,231	+0.00(+0.00%)
Aug 03, 2005	43.36	43.39	42.98	42.99	1,654,799	-0.64(-1.46%)
Aug 02, 2005	43.72	43.94	43.55	43.63	1,815,813	+0.11(+0.26%)
Aug 01, 2005	44.38	44.60	43.51	43.51	2,301,424	-0.69(-1.57%)
Jul 29, 2005	44.28	44.52	44.08	44.21	2,476,019	-0.24(-0.53%)
Jul 28, 2005	44.41	44.69	43.90	44.45	1,995,791	+0.03(+0.07%)
Jul 27, 2005	43.89	44.60	43.73	44.41	1,479,102	+0.76(+1.74%)
Jul 26, 2005	43.25	43.75	43.22	43.65	1,386,115	+0.40(+0.93%)
Jul 25, 2005	43.28	43.70	43.09	43.25	1,253,120	-0.14(-0.32%)
Jul 22, 2005	43.28	43.70	43.05	43.39	1,129,790	+0.03(+0.08%)
Jul 21, 2005	43.32	43.73	42.96	43.36	2,016,958	-0.04(-0.09%)
Jul 20, 2005	41.68	43.56	40.95	43.40	6,241,375	+2.86(+7.06%)
Jul 19, 2005	40.46	40.70	40.26	40.54	1,778,251	+0.16(+0.38%)
Jul 18, 2005	40.61	40.65	40.18	40.38	2,356,727	-0.23(-0.56%)
Jul 15, 2005	40.26	40.76	40.10	40.61	1,499,046	+0.15(+0.36%)
Jul 14, 2005	40.38	40.63	40.29	40.47	1,334,483	+0.05(+0.12%)
Jul 13, 2005	40.46	40.50	40.21	40.42	1,092,717	-0.08(-0.20%)
Jul 12, 2005	40.05	40.58	40.04	40.50	1,726,741	+0.26(+0.65%)
Jul 11, 2005	39.35	40.24	39.26	40.24	1,854,598	+1.10(+2.80%)
Jul 08, 2005	38.78	39.18	38.41	39.14	1,453,653	+0.32(+0.82%)
Jul 07, 2005	38.29	38.87	38.25	38.82	1,400,798	+0.08(+0.21%)
Jul 06, 2005	39.07	39.07	38.45	38.74	1,413,033	-0.49(-1.25%)
Jul 05, 2005	38.54	39.26	38.54	39.23	1,092,962	+0.54(+1.39%)