Johnson & Johnson (NY: JNJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	37.20	37.29	37.16	37.20	8,500,048	-0.09(-0.25%)
Dec 29, 2005	37.47	37.57	37.16	37.29	8,603,122	-0.11(-0.28%)
Dec 28, 2005	37.32	37.55	37.32	37.40	9,064,532	+0.07(+0.20%)
Dec 27, 2005	37.83	37.88	37.31	37.32	10,225,649	-0.50(-1.33%)
Dec 23, 2005	37.94	38.07	37.76	37.83	5,801,707	-0.13(-0.34%)
Dec 22, 2005	37.73	37.96	37.48	37.96	8,367,570	+0.27(+0.72%)
Dec 21, 2005	37.74	37.88	37.57	37.68	10,149,232	+0.06(+0.16%)
Dec 20, 2005	37.71	37.88	37.55	37.62	11,222,946	-0.25(-0.67%)
Dec 19, 2005	37.67	38.38	37.82	37.88	17,197,358	+0.20(+0.54%)
Dec 16, 2005	37.24	37.97	37.26	37.67	21,320,802	+0.43(+1.16%)
Dec 15, 2005	37.21	37.35	37.14	37.24	11,215,999	+0.03(+0.08%)
Dec 14, 2005	37.39	37.44	37.18	37.21	16,477,295	-0.09(-0.23%)
Dec 13, 2005	37.22	37.45	37.13	37.29	20,655,668	+0.06(+0.17%)
Dec 12, 2005	37.23	37.30	37.14	37.23	12,861,467	+0.03(+0.08%)
Dec 09, 2005	37.14	37.35	37.13	37.20	13,140,477	+0.01(+0.03%)
Dec 08, 2005	37.16	37.60	37.06	37.19	16,818,506	+0.02(+0.07%)
Dec 07, 2005	37.38	37.42	36.99	37.16	23,210,708	-0.27(-0.71%)
Dec 06, 2005	37.91	37.91	37.39	37.43	23,930,770	-0.36(-0.95%)
Dec 05, 2005	37.76	38.38	37.59	37.79	35,456,800	-0.10(-0.26%)
Dec 02, 2005	38.13	38.25	37.88	37.89	11,015,021	-0.30(-0.78%)
Dec 01, 2005	38.28	38.41	38.15	38.18	11,250,249	-0.04(-0.10%)
Nov 30, 2005	38.68	38.77	38.20	38.22	12,427,683	-0.15(-0.40%)
Nov 29, 2005	38.87	38.88	38.35	38.38	13,920,156	-0.25(-0.64%)
Nov 28, 2005	38.84	38.96	38.50	38.62	20,515,436	+0.15(+0.40%)
Nov 25, 2005	38.44	38.59	38.35	38.47	8,229,923	+0.30(+0.78%)
Nov 23, 2005	38.04	38.28	37.94	38.17	12,410,720	+0.04(+0.10%)
Nov 22, 2005	38.20	38.25	37.85	38.13	17,166,502	-0.24(-0.61%)
Nov 21, 2005	38.72	38.72	38.19	38.37	17,721,292	-0.35(-0.90%)
Nov 18, 2005	39.21	39.47	38.59	38.72	18,895,656	-0.49(-1.25%)
Nov 17, 2005	39.38	39.40	39.04	39.21	17,119,164	+0.06(+0.14%)
Nov 16, 2005	39.48	39.48	38.78	39.15	24,506,402	+0.26(+0.67%)
Nov 15, 2005	38.61	39.30	38.28	38.89	60,727,692	+1.44(+3.83%)
Nov 14, 2005	37.80	37.83	37.40	37.45	14,381,727	-0.25(-0.67%)
Nov 11, 2005	37.91	38.00	37.71	37.71	9,535,635	-0.30(-0.80%)
Nov 10, 2005	37.77	38.13	37.50	38.01	9,900,433	+0.24(+0.64%)
Nov 09, 2005	37.71	38.00	37.50	37.77	11,406,637	+0.15(+0.41%)
Nov 08, 2005	37.73	37.88	37.53	37.62	11,945,271	-0.41(-1.07%)
Nov 07, 2005	37.45	38.12	37.26	38.02	15,773,872	+0.34(+0.90%)
Nov 04, 2005	37.88	37.96	37.14	37.68	24,618,846	-0.20(-0.52%)
Nov 03, 2005	37.94	38.10	37.73	37.88	27,423,168	-0.06(-0.16%)
Nov 02, 2005	38.29	38.81	37.79	37.94	25,408,864	-0.37(-0.97%)
Nov 01, 2005	38.67	38.83	38.25	38.31	15,988,098	-0.45(-1.15%)
Oct 31, 2005	38.94	39.00	38.72	38.76	16,027,518	-0.20(-0.52%)
Oct 28, 2005	38.41	38.99	38.21	38.96	14,939,425	+0.93(+2.46%)
Oct 27, 2005	38.69	38.70	37.79	38.03	22,777,248	-0.85(-2.18%)
Oct 26, 2005	39.12	39.35	38.74	38.88	14,759,288	-0.48(-1.21%)
Oct 25, 2005	39.47	39.58	39.16	39.35	11,479,823	-0.32(-0.81%)
Oct 24, 2005	39.74	39.92	39.27	39.68	14,130,504	+0.02(+0.05%)
Oct 21, 2005	39.80	39.92	39.54	39.66	22,437,006	-0.06(-0.16%)
Oct 20, 2005	39.86	39.98	39.55	39.72	13,928,718	-0.09(-0.23%)
Oct 19, 2005	39.06	39.83	38.80	39.81	22,187,400	+0.84(+2.14%)
Oct 18, 2005	39.37	39.61	38.78	38.98	31,965,856	-0.02(-0.05%)
Oct 17, 2005	39.40	39.40	38.79	39.00	14,986,115	-0.43(-1.10%)
Oct 14, 2005	39.76	39.64	39.26	39.43	21,517,580	-0.20(-0.50%)
Oct 13, 2005	38.25	39.99	38.23	39.63	31,953,092	+1.37(+3.59%)
Oct 12, 2005	38.02	38.44	37.85	38.25	12,999,760	+0.32(+0.83%)
Oct 11, 2005	38.05	38.18	37.81	37.94	12,612,344	-0.11(-0.29%)
Oct 10, 2005	37.93	38.48	37.47	38.05	12,395,695	+0.08(+0.21%)
Oct 07, 2005	38.25	38.25	37.83	37.97	18,878,046	-0.14(-0.37%)
Oct 06, 2005	38.73	38.74	37.87	38.11	20,508,488	-0.42(-1.09%)
Oct 05, 2005	39.03	39.11	38.53	38.53	8,485,993	-0.50(-1.27%)
Oct 04, 2005	39.01	39.17	38.65	39.03	9,902,048	+0.29(+0.75%)