Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	41.34	41.34	40.43	41.09	1,473,705	-0.25(-0.61%)
Apr 29, 2003	41.79	41.82	41.03	41.35	1,511,598	-0.35(-0.84%)
Apr 28, 2003	41.56	41.97	41.31	41.70	1,264,154	+0.13(+0.32%)
Apr 25, 2003	41.79	42.31	41.41	41.56	1,050,608	-0.40(-0.96%)
Apr 24, 2003	42.32	42.32	41.18	41.97	2,205,079	+1.23(+3.01%)
Apr 23, 2003	40.43	41.11	39.73	40.74	1,474,618	+0.41(+1.02%)
Apr 22, 2003	39.78	40.46	39.08	40.33	1,818,049	+0.48(+1.21%)
Apr 21, 2003	39.94	40.20	39.68	39.85	1,352,608	+0.05(+0.13%)
Apr 17, 2003	39.17	40.19	39.16	39.80	2,975,830	+0.63(+1.61%)
Apr 16, 2003	41.18	41.70	39.16	39.16	2,021,551	-1.80(-4.38%)
Apr 15, 2003	41.35	41.49	40.87	40.96	1,304,101	-0.54(-1.31%)
Apr 14, 2003	41.47	41.85	41.27	41.50	759,223	+0.21(+0.51%)
Apr 11, 2003	41.85	41.97	41.27	41.29	1,226,375	-0.33(-0.80%)
Apr 10, 2003	40.96	41.83	40.87	41.63	996,166	+0.78(+1.91%)
Apr 09, 2003	41.18	41.81	40.63	40.85	1,057,570	-0.09(-0.21%)
Apr 08, 2003	39.87	41.29	39.87	40.93	1,131,415	+1.19(+3.00%)
Apr 07, 2003	41.05	41.68	39.69	39.74	1,155,041	-0.56(-1.39%)
Apr 04, 2003	40.85	41.14	39.80	40.30	1,493,678	-0.32(-0.80%)
Apr 03, 2003	41.40	41.40	40.63	40.63	1,690,789	-0.03(-0.06%)
Apr 02, 2003	43.42	43.42	40.57	40.65	4,227,315	-2.77(-6.38%)
Apr 01, 2003	42.76	43.44	42.54	43.42	1,026,754	+0.81(+1.91%)
Mar 31, 2003	43.12	43.19	42.49	42.61	1,022,074	-0.73(-1.68%)
Mar 28, 2003	42.34	43.56	42.25	43.33	1,326,585	+0.99(+2.34%)
Mar 27, 2003	42.25	42.63	41.66	42.34	1,149,220	+0.10(+0.23%)
Mar 26, 2003	43.02	43.02	42.04	42.25	1,713,616	-0.77(-1.79%)
Mar 25, 2003	42.85	43.35	42.49	43.02	1,388,560	+0.17(+0.39%)
Mar 24, 2003	42.84	42.98	42.45	42.85	855,552	-0.72(-1.65%)
Mar 21, 2003	43.15	43.72	42.98	43.57	1,500,298	+0.95(+2.24%)
Mar 20, 2003	42.23	43.02	42.14	42.62	1,302,161	+0.39(+0.91%)
Mar 19, 2003	41.84	42.41	41.51	42.23	1,743,062	-0.37(-0.86%)
Mar 18, 2003	42.99	43.28	41.85	42.60	2,115,255	-0.31(-0.71%)
Mar 17, 2003	40.81	42.91	40.71	42.91	2,259,407	+2.00(+4.88%)
Mar 14, 2003	40.30	42.01	40.22	40.91	3,407,144	+1.79(+4.57%)
Mar 13, 2003	38.95	39.25	38.38	39.12	1,247,490	+0.57(+1.48%)
Mar 12, 2003	37.98	38.61	37.80	38.55	1,318,824	+0.20(+0.53%)
Mar 11, 2003	38.94	39.18	38.35	38.35	979,845	-0.56(-1.44%)
Mar 10, 2003	39.56	39.56	38.88	38.91	746,325	-0.70(-1.77%)
Mar 07, 2003	39.07	39.69	38.81	39.61	1,106,420	+0.37(+0.94%)
Mar 06, 2003	38.73	39.36	38.40	39.24	1,300,449	+0.49(+1.27%)
Mar 05, 2003	38.29	38.86	37.98	38.75	1,461,949	+0.51(+1.33%)
Mar 04, 2003	38.31	38.79	38.20	38.24	1,211,424	-0.04(-0.11%)
Mar 03, 2003	39.11	39.43	38.24	38.29	1,783,694	-0.60(-1.55%)
Feb 28, 2003	39.28	39.58	38.79	38.89	1,821,587	-0.39(-0.98%)
Feb 27, 2003	39.21	39.60	38.87	39.28	1,996,327	+0.14(+0.36%)
Feb 26, 2003	39.37	39.91	38.90	39.14	3,145,091	-0.20(-0.51%)
Feb 25, 2003	38.11	39.42	38.09	39.34	2,473,638	+1.08(+2.82%)
Feb 24, 2003	38.52	38.71	38.24	38.26	1,275,796	-0.25(-0.66%)
Feb 21, 2003	37.81	38.58	37.52	38.52	1,801,842	+0.83(+2.21%)
Feb 20, 2003	36.79	37.84	36.79	37.68	1,582,817	+0.89(+2.43%)
Feb 19, 2003	37.01	37.20	36.47	36.79	795,175	-0.66(-1.75%)
Feb 18, 2003	36.67	37.45	36.62	37.45	847,334	+0.82(+2.25%)
Feb 14, 2003	36.41	37.23	36.37	36.62	1,271,002	+0.19(+0.53%)
Feb 13, 2003	36.34	36.67	35.91	36.43	873,129	+0.09(+0.24%)
Feb 12, 2003	36.90	36.93	36.10	36.34	940,354	-0.55(-1.50%)
Feb 11, 2003	37.19	37.50	36.68	36.90	858,291	-0.34(-0.92%)
Feb 10, 2003	37.07	37.40	36.33	37.24	1,213,022	+0.18(+0.50%)
Feb 07, 2003	36.71	37.67	36.71	37.05	2,651,916	+0.52(+1.42%)
Feb 06, 2003	36.27	36.68	35.99	36.54	1,203,320	+0.26(+0.72%)
Feb 05, 2003	35.64	36.71	35.64	36.27	1,041,249	+0.51(+1.42%)
Feb 04, 2003	36.05	36.14	35.36	35.76	1,081,539	-0.67(-1.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.