Johnson & Johnson (NY: JNJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	40.61	40.65	39.99	40.23	15,098,842	-0.43(-1.07%)
Jun 29, 2005	40.81	40.84	40.47	40.66	12,848,308	-0.23(-0.56%)
Jun 28, 2005	39.87	40.91	39.87	40.89	9,810,862	+0.26(+0.64%)
Jun 27, 2005	40.55	40.79	40.53	40.63	11,149,581	+0.04(+0.11%)
Jun 24, 2005	40.66	41.03	40.23	40.59	29,601,926	+0.14(+0.35%)
Jun 23, 2005	40.77	40.91	40.34	40.44	14,425,362	-0.40(-0.98%)
Jun 22, 2005	41.25	41.26	40.83	40.85	14,337,461	-0.33(-0.80%)
Jun 21, 2005	41.06	41.28	40.97	41.17	14,007,508	-0.01(-0.03%)
Jun 20, 2005	41.08	41.34	40.97	41.19	13,249,035	-0.01(-0.02%)
Jun 17, 2005	40.48	41.31	40.48	41.19	22,424,228	+0.16(+0.39%)
Jun 16, 2005	40.95	41.20	40.91	41.03	7,165,903	-0.03(-0.08%)
Jun 15, 2005	41.19	41.19	40.86	41.06	7,522,194	-0.14(-0.35%)
Jun 14, 2005	41.10	41.34	41.07	41.20	6,433,768	+0.07(+0.17%)
Jun 13, 2005	41.00	41.43	40.99	41.14	8,747,158	-0.01(-0.02%)
Jun 10, 2005	41.16	41.29	40.68	41.14	8,480,546	-0.15(-0.37%)
Jun 09, 2005	41.04	41.38	40.94	41.30	8,449,037	+0.23(+0.56%)
Jun 08, 2005	41.37	41.37	41.00	41.07	8,557,944	-0.11(-0.27%)
Jun 07, 2005	41.30	41.43	41.16	41.18	8,920,537	+0.10(+0.24%)
Jun 06, 2005	41.21	41.29	41.03	41.08	11,378,222	-0.04(-0.09%)
Jun 03, 2005	41.36	41.43	41.07	41.12	10,544,936	-0.35(-0.84%)
Jun 02, 2005	41.62	41.62	41.38	41.46	10,925,627	-0.19(-0.46%)
Jun 01, 2005	41.53	41.84	41.50	41.66	8,024,557	+0.13(+0.31%)
May 31, 2005	41.89	41.89	41.53	41.53	10,338,594	-0.20(-0.49%)
May 27, 2005	41.77	41.89	41.73	41.73	7,125,668	+0.01(+0.01%)
May 26, 2005	42.08	42.08	41.69	41.72	8,131,364	-0.03(-0.07%)
May 25, 2005	41.85	41.90	41.59	41.76	7,636,272	-0.08(-0.19%)
May 24, 2005	41.65	41.89	41.63	41.84	13,497,550	+0.21(+0.51%)
May 23, 2005	41.65	41.82	41.49	41.63	9,496,259	+0.04(+0.09%)
May 20, 2005	41.87	41.87	41.52	41.59	10,003,793	-0.13(-0.31%)
May 19, 2005	41.80	41.92	41.63	41.72	13,143,844	-0.12(-0.28%)
May 18, 2005	42.08	42.13	41.76	41.84	13,726,676	-0.19(-0.46%)
May 17, 2005	41.66	42.05	41.51	42.03	8,554,874	+0.17(+0.40%)
May 16, 2005	41.53	41.86	41.53	41.86	6,372,043	+0.33(+0.80%)
May 13, 2005	41.56	41.70	41.32	41.53	9,621,810	-0.34(-0.81%)
May 12, 2005	42.13	42.17	41.62	41.87	7,829,203	-0.19(-0.44%)
May 11, 2005	41.97	42.15	41.61	42.05	8,030,212	+0.14(+0.32%)
May 10, 2005	42.08	42.18	41.75	41.92	11,101,752	-0.27(-0.65%)
May 09, 2005	42.15	42.26	41.94	42.19	10,932,898	-0.02(-0.06%)
May 06, 2005	42.62	42.62	42.18	42.21	7,644,513	-0.19(-0.44%)
May 05, 2005	42.24	42.45	42.02	42.40	10,146,794	+0.18(+0.42%)
May 04, 2005	42.18	42.24	41.87	42.22	13,637,158	-0.32(-0.74%)
May 03, 2005	42.59	42.60	42.28	42.54	9,236,595	-0.03(-0.07%)
May 02, 2005	42.50	42.60	42.30	42.57	7,046,977	+0.09(+0.22%)
Apr 29, 2005	41.97	42.47	41.95	42.47	10,569,012	+0.60(+1.43%)
Apr 28, 2005	42.15	42.29	41.85	41.87	10,351,521	-0.41(-0.98%)
Apr 27, 2005	41.98	42.33	41.89	42.29	9,640,715	+0.19(+0.46%)
Apr 26, 2005	42.33	42.51	42.08	42.10	9,479,939	-0.32(-0.76%)
Apr 25, 2005	42.70	43.01	42.36	42.42	9,665,114	+0.03(+0.07%)
Apr 22, 2005	42.29	42.57	42.08	42.39	11,346,228	+0.12(+0.29%)
Apr 21, 2005	42.29	42.38	41.98	42.26	12,435,785	+0.12(+0.28%)
Apr 20, 2005	42.73	42.80	41.99	42.15	12,736,654	-0.59(-1.38%)
Apr 19, 2005	43.24	43.29	42.34	42.73	15,097,873	+0.01(+0.01%)
Apr 18, 2005	42.89	42.89	42.37	42.73	14,808,962	-0.22(-0.52%)
Apr 15, 2005	43.25	43.32	42.89	42.95	20,990,822	+0.09(+0.22%)
Apr 14, 2005	42.45	42.86	42.23	42.86	13,039,138	+0.41(+0.96%)
Apr 13, 2005	42.36	42.70	42.36	42.45	11,534,473	-0.03(-0.07%)
Apr 12, 2005	42.26	42.52	41.99	42.48	15,795,428	-0.15(-0.36%)
Apr 11, 2005	42.58	42.86	42.52	42.63	7,189,655	+0.15(+0.36%)
Apr 08, 2005	42.99	43.00	42.48	42.48	7,792,846	-0.37(-0.87%)
Apr 07, 2005	42.45	42.86	42.37	42.85	8,039,261	+0.27(+0.62%)
Apr 06, 2005	42.77	42.83	42.49	42.58	9,193,775	-0.12(-0.29%)
Apr 05, 2005	42.07	42.73	41.95	42.71	14,727,200	+0.64(+1.52%)
Apr 04, 2005	41.43	42.14	41.37	42.07	14,033,361	+0.70(+1.69%)