Johnson & Johnson (NY: JNJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	39.55	39.57	38.99	39.16	9,123,809	-0.29(-0.74%)
Sep 29, 2005	38.96	39.52	38.93	39.45	10,156,005	+0.33(+0.85%)
Sep 28, 2005	39.16	39.37	39.05	39.12	9,005,369	-0.15(-0.38%)
Sep 27, 2005	39.55	39.58	39.07	39.27	10,089,271	-0.26(-0.66%)
Sep 26, 2005	39.75	39.89	39.46	39.53	9,665,760	-0.07(-0.19%)
Sep 23, 2005	39.60	40.17	39.54	39.60	12,626,939	-0.43(-1.07%)
Sep 22, 2005	39.89	40.43	39.86	40.03	11,697,026	-0.01(-0.03%)
Sep 21, 2005	39.58	40.42	39.55	40.04	11,591,027	+0.19(+0.47%)
Sep 20, 2005	40.06	40.10	39.79	39.86	8,565,539	-0.15(-0.39%)
Sep 19, 2005	40.34	40.35	39.92	40.01	11,662,285	-0.33(-0.81%)
Sep 16, 2005	39.97	40.36	39.82	40.34	20,998,254	+0.50(+1.26%)
Sep 15, 2005	39.84	39.91	39.71	39.84	6,424,881	+0.04(+0.11%)
Sep 14, 2005	39.90	40.05	39.64	39.79	11,724,010	+0.15(+0.39%)
Sep 13, 2005	39.92	40.04	39.61	39.64	10,777,778	-0.39(-0.97%)
Sep 12, 2005	40.06	40.20	39.94	40.03	9,571,396	-0.03(-0.08%)
Sep 09, 2005	39.82	40.21	39.67	40.06	8,280,020	+0.39(+0.98%)
Sep 08, 2005	40.23	40.23	39.58	39.67	10,446,370	-0.43(-1.08%)
Sep 07, 2005	39.61	40.16	39.57	40.10	12,631,625	+0.62(+1.58%)
Sep 06, 2005	39.14	39.62	39.12	39.48	11,914,679	+0.55(+1.41%)
Sep 02, 2005	39.21	39.35	38.90	38.93	6,663,216	-0.14(-0.36%)
Sep 01, 2005	39.10	39.44	38.92	39.07	9,928,333	-0.16(-0.41%)
Aug 31, 2005	38.99	39.30	38.41	39.23	12,363,396	+0.24(+0.62%)
Aug 30, 2005	38.78	39.03	38.59	38.99	10,965,376	-0.01(-0.02%)
Aug 29, 2005	38.23	39.06	38.15	39.00	10,119,487	+0.66(+1.73%)
Aug 26, 2005	38.33	38.62	38.33	38.33	8,383,595	-0.37(-0.94%)
Aug 25, 2005	38.71	39.11	38.65	38.70	9,925,263	+0.17(+0.45%)
Aug 24, 2005	38.80	38.95	38.46	38.52	12,804,842	-0.32(-0.81%)
Aug 23, 2005	39.31	39.35	38.64	38.84	14,395,469	-0.46(-1.17%)
Aug 22, 2005	39.61	39.65	39.19	39.30	8,694,644	-0.04(-0.11%)
Aug 19, 2005	39.56	39.70	39.34	39.34	9,891,169	-0.42(-1.06%)
Aug 18, 2005	39.27	39.88	39.19	39.76	15,028,392	+0.46(+1.18%)
Aug 17, 2005	39.13	39.47	39.09	39.30	9,013,933	+0.30(+0.78%)
Aug 16, 2005	39.19	39.22	38.89	39.00	8,797,411	-0.21(-0.54%)
Aug 15, 2005	39.25	39.35	39.00	39.21	8,729,707	-0.13(-0.33%)
Aug 12, 2005	39.63	39.71	39.28	39.34	7,840,998	-0.46(-1.17%)
Aug 11, 2005	39.52	39.92	39.45	39.80	7,575,517	+0.28(+0.72%)
Aug 10, 2005	39.71	40.02	39.45	39.52	8,646,654	-0.11(-0.27%)
Aug 09, 2005	39.37	39.62	39.27	39.62	7,434,777	+0.36(+0.91%)
Aug 08, 2005	39.32	39.41	39.13	39.26	6,466,569	-0.06(-0.16%)
Aug 05, 2005	39.62	39.66	39.32	39.32	8,110,519	-0.38(-0.95%)
Aug 04, 2005	40.07	40.20	39.68	39.70	6,542,998	-0.45(-1.11%)
Aug 03, 2005	39.84	40.23	39.80	40.15	8,226,375	+0.15(+0.37%)
Aug 02, 2005	40.00	40.05	39.71	40.00	8,975,637	+0.08(+0.20%)
Aug 01, 2005	39.76	40.44	39.76	39.92	11,874,283	+0.33(+0.84%)
Jul 29, 2005	40.03	40.09	39.57	39.58	9,926,394	-0.48(-1.19%)
Jul 28, 2005	39.91	40.13	39.68	40.06	10,327,768	+0.12(+0.29%)
Jul 27, 2005	39.05	40.08	39.00	39.94	17,434,046	+1.16(+2.98%)
Jul 26, 2005	38.89	39.22	38.78	38.78	21,457,312	-0.41(-1.06%)
Jul 25, 2005	39.76	39.79	39.17	39.20	10,893,795	-0.61(-1.52%)
Jul 22, 2005	39.86	39.86	39.61	39.81	8,731,970	+0.21(+0.53%)
Jul 21, 2005	40.15	40.15	39.60	39.60	15,916,131	-0.61(-1.51%)
Jul 20, 2005	40.15	40.20	39.82	40.20	11,815,951	-0.04(-0.09%)
Jul 19, 2005	39.95	40.26	39.92	40.24	17,886,318	+0.26(+0.65%)
Jul 18, 2005	40.13	40.27	39.89	39.98	9,591,432	-0.27(-0.66%)
Jul 15, 2005	39.96	40.32	39.96	40.25	10,452,510	+0.27(+0.67%)
Jul 14, 2005	40.04	40.15	39.81	39.98	10,537,503	+0.11(+0.28%)
Jul 13, 2005	39.99	40.16	39.82	39.87	11,003,510	-0.22(-0.56%)
Jul 12, 2005	40.10	40.23	39.99	40.09	8,307,974	-0.01(-0.02%)
Jul 11, 2005	39.78	40.12	39.68	40.10	10,548,975	+0.32(+0.79%)
Jul 08, 2005	39.55	39.79	39.32	39.78	13,162,426	+0.22(+0.56%)
Jul 07, 2005	39.67	39.67	39.31	39.56	13,440,996	-0.14(-0.36%)
Jul 06, 2005	40.16	40.18	39.70	39.70	10,765,013	-0.43(-1.08%)
Jul 05, 2005	39.86	40.38	39.84	40.13	10,394,179	-0.06(-0.15%)