JPMorgan Chase & Co NYSE:JPM Historical Prices

Below are the 5828 trading days of historical prices for JPM.

#	Exchange	Symbol	Date	Open	High	Low	Close
5828	NYSE	JPM	Mon, Mar 4, 2024	185.01	185.01	184.72	184.76
5827	NYSE	JPM	Fri, Mar 1, 2024	185.70	186.44	185.10	185.29
5826	NYSE	JPM	Thu, Feb 29, 2024	185.66	186.43	183.85	186.06
5825	NYSE	JPM	Wed, Feb 28, 2024	183.43	185.20	182.96	184.38
5824	NYSE	JPM	Tue, Feb 27, 2024	183.31	183.54	182.24	183.45
5823	NYSE	JPM	Mon, Feb 26, 2024	183.75	184.46	182.48	183.36
5822	NYSE	JPM	Fri, Feb 23, 2024	183.81	185.20	183.19	183.99
5821	NYSE	JPM	Thu, Feb 22, 2024	181.82	183.42	181.24	183.07
5820	NYSE	JPM	Wed, Feb 21, 2024	179.95	180.99	178.52	180.90
5819	NYSE	JPM	Tue, Feb 20, 2024	179.19	180.46	178.41	179.73
5818	NYSE	JPM	Fri, Feb 16, 2024	179.61	179.98	178.16	179.03
5817	NYSE	JPM	Thu, Feb 15, 2024	176.15	180.21	176.15	179.87
5816	NYSE	JPM	Wed, Feb 14, 2024	175.07	176.10	174.42	176.03
5815	NYSE	JPM	Tue, Feb 13, 2024	175.32	176.23	172.62	174.26
5814	NYSE	JPM	Mon, Feb 12, 2024	174.78	176.81	173.70	175.79
5813	NYSE	JPM	Fri, Feb 9, 2024	175.00	175.10	173.67	175.01
5812	NYSE	JPM	Thu, Feb 8, 2024	175.00	175.31	173.57	174.80
5811	NYSE	JPM	Wed, Feb 7, 2024	175.69	175.87	173.96	175.43
5810	NYSE	JPM	Tue, Feb 6, 2024	174.61	175.87	173.76	175.10
5809	NYSE	JPM	Mon, Feb 5, 2024	173.86	175.09	172.92	174.50
5808	NYSE	JPM	Fri, Feb 2, 2024	173.30	175.82	173.26	174.73
5807	NYSE	JPM	Thu, Feb 1, 2024	173.64	174.84	171.43	173.73
5806	NYSE	JPM	Wed, Jan 31, 2024	176.20	178.30	174.34	174.36
5805	NYSE	JPM	Tue, Jan 30, 2024	172.83	176.76	172.83	176.27
5804	NYSE	JPM	Mon, Jan 29, 2024	172.24	172.84	171.30	172.73
5803	NYSE	JPM	Fri, Jan 26, 2024	172.61	173.06	171.78	172.28
5802	NYSE	JPM	Thu, Jan 25, 2024	172.31	172.99	170.91	172.94
5801	NYSE	JPM	Wed, Jan 24, 2024	169.36	171.01	168.86	170.50
5800	NYSE	JPM	Tue, Jan 23, 2024	169.67	169.75	168.44	168.99
5799	NYSE	JPM	Mon, Jan 22, 2024	170.46	171.98	169.71	170.11
5798	NYSE	JPM	Fri, Jan 19, 2024	167.55	170.57	167.08	170.31
5797	NYSE	JPM	Thu, Jan 18, 2024	167.12	167.53	165.24	167.42
5796	NYSE	JPM	Wed, Jan 17, 2024	167.34	169.07	166.49	167.09
5795	NYSE	JPM	Tue, Jan 16, 2024	164.87	168.09	164.30	167.99
5794	NYSE	JPM	Fri, Jan 12, 2024	173.80	176.31	168.90	169.05
5793	NYSE	JPM	Thu, Jan 11, 2024	170.33	170.36	168.64	170.30
5792	NYSE	JPM	Wed, Jan 10, 2024	170.00	171.08	168.95	171.02
5791	NYSE	JPM	Tue, Jan 9, 2024	171.62	171.79	170.10	170.66
5790	NYSE	JPM	Mon, Jan 8, 2024	172.02	172.36	169.49	172.02
5789	NYSE	JPM	Fri, Jan 5, 2024	171.47	173.38	171.47	172.27
5788	NYSE	JPM	Thu, Jan 4, 2024	170.64	173.35	170.54	171.41
5787	NYSE	JPM	Wed, Jan 3, 2024	171.86	172.04	170.37	170.28
5786	NYSE	JPM	Tue, Jan 2, 2024	169.09	172.17	168.91	172.08
5785	NYSE	JPM	Fri, Dec 29, 2023	170.00	170.69	169.63	170.10
5784	NYSE	JPM	Thu, Dec 28, 2023	169.35	170.66	169.00	170.30
5783	NYSE	JPM	Wed, Dec 27, 2023	167.84	169.47	167.58	169.40
5782	NYSE	JPM	Tue, Dec 26, 2023	167.46	168.77	167.18	168.39
5781	NYSE	JPM	Fri, Dec 22, 2023	167.50	168.23	167.23	167.40
5780	NYSE	JPM	Thu, Dec 21, 2023	166.84	168.09	165.68	167.50
5779	NYSE	JPM	Wed, Dec 20, 2023	167.99	169.41	166.45	166.55
5778	NYSE	JPM	Tue, Dec 19, 2023	166.00	168.47	165.55	168.45
5777	NYSE	JPM	Mon, Dec 18, 2023	165.92	167.13	165.63	166.23
5776	NYSE	JPM	Fri, Dec 15, 2023	163.08	165.28	162.39	165.23
5775	NYSE	JPM	Thu, Dec 14, 2023	161.83	164.84	161.71	163.99
5774	NYSE	JPM	Wed, Dec 13, 2023	160.52	162.03	159.77	161.06
5773	NYSE	JPM	Tue, Dec 12, 2023	159.23	160.65	158.88	160.52
5772	NYSE	JPM	Mon, Dec 11, 2023	158.52	159.30	158.15	159.10
5771	NYSE	JPM	Fri, Dec 8, 2023	157.26	158.78	156.98	158.52
5770	NYSE	JPM	Thu, Dec 7, 2023	156.69	157.31	156.15	156.79
5769	NYSE	JPM	Wed, Dec 6, 2023	158.84	159.22	156.00	156.31
5768	NYSE	JPM	Tue, Dec 5, 2023	157.26	158.50	156.97	157.97
5767	NYSE	JPM	Mon, Dec 4, 2023	156.02	158.05	155.88	157.99
5766	NYSE	JPM	Fri, Dec 1, 2023	155.82	157.86	155.82	156.84
5765	NYSE	JPM	Thu, Nov 30, 2023	154.91	156.13	154.38	156.08
5764	NYSE	JPM	Wed, Nov 29, 2023	154.17	155.63	154.00	154.32
5763	NYSE	JPM	Tue, Nov 28, 2023	153.22	153.87	152.72	153.54
5762	NYSE	JPM	Mon, Nov 27, 2023	153.43	153.53	152.71	153.19
5761	NYSE	JPM	Fri, Nov 24, 2023	153.59	154.44	153.28	153.54
5760	NYSE	JPM	Wed, Nov 22, 2023	153.41	153.88	152.90	153.33
5759	NYSE	JPM	Tue, Nov 21, 2023	153.20	153.63	152.57	152.97
5758	NYSE	JPM	Mon, Nov 20, 2023	152.08	153.75	151.92	153.29
5757	NYSE	JPM	Fri, Nov 17, 2023	152.20	152.86	151.54	152.82
5756	NYSE	JPM	Thu, Nov 16, 2023	150.09	151.53	150.09	151.45
5755	NYSE	JPM	Wed, Nov 15, 2023	148.46	150.16	148.46	149.74
5754	NYSE	JPM	Tue, Nov 14, 2023	146.68	149.25	146.52	148.44
5753	NYSE	JPM	Mon, Nov 13, 2023	145.70	146.25	145.16	145.78
5752	NYSE	JPM	Fri, Nov 10, 2023	144.94	146.48	144.08	146.43
5751	NYSE	JPM	Thu, Nov 9, 2023	145.44	145.65	143.70	144.29
5750	NYSE	JPM	Wed, Nov 8, 2023	144.11	144.84	143.62	144.72
5749	NYSE	JPM	Tue, Nov 7, 2023	143.51	144.26	142.82	144.01
5748	NYSE	JPM	Mon, Nov 6, 2023	143.17	144.19	142.79	144.08
5747	NYSE	JPM	Fri, Nov 3, 2023	142.19	143.77	141.85	143.00
5746	NYSE	JPM	Thu, Nov 2, 2023	140.09	141.48	139.23	141.42
5745	NYSE	JPM	Wed, Nov 1, 2023	139.25	140.53	138.47	138.94
5744	NYSE	JPM	Tue, Oct 31, 2023	137.71	139.24	137.47	139.06
5743	NYSE	JPM	Mon, Oct 30, 2023	136.44	138.04	136.04	137.42
5742	NYSE	JPM	Fri, Oct 27, 2023	138.95	139.10	135.19	135.69
5741	NYSE	JPM	Thu, Oct 26, 2023	139.76	141.67	139.43	140.76
5740	NYSE	JPM	Wed, Oct 25, 2023	140.57	141.18	139.51	140.40
5739	NYSE	JPM	Tue, Oct 24, 2023	141.19	141.73	140.36	141.17
5738	NYSE	JPM	Mon, Oct 23, 2023	142.94	143.68	140.73	141.00
5737	NYSE	JPM	Fri, Oct 20, 2023	144.57	145.14	142.12	142.95
5736	NYSE	JPM	Thu, Oct 19, 2023	145.48	147.02	144.88	145.29
5735	NYSE	JPM	Wed, Oct 18, 2023	146.59	147.48	145.37	145.91
5734	NYSE	JPM	Tue, Oct 17, 2023	147.57	149.31	146.79	147.53
5733	NYSE	JPM	Mon, Oct 16, 2023	149.45	149.52	146.72	147.85
5732	NYSE	JPM	Fri, Oct 13, 2023	148.50	153.11	147.84	148.00
5731	NYSE	JPM	Thu, Oct 12, 2023	146.30	146.96	145.13	145.81
5730	NYSE	JPM	Wed, Oct 11, 2023	146.51	147.23	145.02	146.15
5729	NYSE	JPM	Tue, Oct 10, 2023	145.42	146.77	145.28	145.65
5728	NYSE	JPM	Mon, Oct 9, 2023	143.66	145.40	143.50	144.77
5727	NYSE	JPM	Fri, Oct 6, 2023	142.91	145.88	142.14	145.10
5726	NYSE	JPM	Thu, Oct 5, 2023	142.04	143.10	140.83	142.90
5725	NYSE	JPM	Wed, Oct 4, 2023	143.19	143.47	141.93	142.30
5724	NYSE	JPM	Tue, Oct 3, 2023	143.20	143.59	142.36	142.71
5723	NYSE	JPM	Mon, Oct 2, 2023	144.83	145.62	142.63	143.77
5722	NYSE	JPM	Fri, Sep 29, 2023	148.60	148.76	144.86	145.02
5721	NYSE	JPM	Thu, Sep 28, 2023	146.28	148.87	146.01	147.59
5720	NYSE	JPM	Wed, Sep 27, 2023	145.19	146.09	144.51	145.78
5719	NYSE	JPM	Tue, Sep 26, 2023	144.60	145.84	144.23	144.93
5718	NYSE	JPM	Mon, Sep 25, 2023	145.35	146.52	143.70	146.45
5717	NYSE	JPM	Fri, Sep 22, 2023	147.29	147.51	145.19	145.73
5716	NYSE	JPM	Thu, Sep 21, 2023	147.58	148.86	146.63	147.14
5715	NYSE	JPM	Wed, Sep 20, 2023	149.65	150.25	148.14	148.30
5714	NYSE	JPM	Tue, Sep 19, 2023	149.50	149.72	147.21	148.93
5713	NYSE	JPM	Mon, Sep 18, 2023	148.16	149.14	147.75	149.12
5712	NYSE	JPM	Fri, Sep 15, 2023	148.92	149.73	148.31	148.81
5711	NYSE	JPM	Thu, Sep 14, 2023	147.84	149.90	147.52	149.25
5710	NYSE	JPM	Wed, Sep 13, 2023	147.34	147.70	145.82	146.41
5709	NYSE	JPM	Tue, Sep 12, 2023	144.50	147.32	144.05	146.34
5708	NYSE	JPM	Mon, Sep 11, 2023	144.75	145.05	143.69	144.46
5707	NYSE	JPM	Fri, Sep 8, 2023	143.37	144.12	142.65	143.83
5706	NYSE	JPM	Thu, Sep 7, 2023	144.13	145.27	143.39	143.72
5705	NYSE	JPM	Wed, Sep 6, 2023	144.70	145.54	144.11	144.96
5704	NYSE	JPM	Tue, Sep 5, 2023	147.16	148.21	145.01	145.20
5703	NYSE	JPM	Fri, Sep 1, 2023	146.09	148.08	145.70	146.82
5702	NYSE	JPM	Thu, Aug 31, 2023	148.26	148.35	145.96	146.33
5701	NYSE	JPM	Wed, Aug 30, 2023	148.62	149.15	147.19	148.16
5700	NYSE	JPM	Tue, Aug 29, 2023	147.71	148.85	147.18	148.76
5699	NYSE	JPM	Mon, Aug 28, 2023	147.57	148.61	147.13	147.56
5698	NYSE	JPM	Fri, Aug 25, 2023	147.28	148.62	145.85	147.05
5697	NYSE	JPM	Thu, Aug 24, 2023	147.50	149.41	146.99	147.23
5696	NYSE	JPM	Wed, Aug 23, 2023	146.35	147.59	145.46	147.37
5695	NYSE	JPM	Tue, Aug 22, 2023	149.26	149.64	145.85	146.38
5694	NYSE	JPM	Mon, Aug 21, 2023	149.65	150.11	148.02	149.48
5693	NYSE	JPM	Fri, Aug 18, 2023	147.65	149.50	147.44	148.97
5692	NYSE	JPM	Thu, Aug 17, 2023	150.88	151.26	148.40	148.63
5691	NYSE	JPM	Wed, Aug 16, 2023	150.60	150.96	149.68	150.19
5690	NYSE	JPM	Tue, Aug 15, 2023	152.85	153.27	150.23	150.83
5689	NYSE	JPM	Mon, Aug 14, 2023	153.61	154.92	152.92	154.77
5688	NYSE	JPM	Fri, Aug 11, 2023	153.03	154.52	152.63	154.45
5687	NYSE	JPM	Thu, Aug 10, 2023	154.38	155.44	153.09	153.56
5686	NYSE	JPM	Wed, Aug 9, 2023	155.32	155.52	153.47	153.79
5685	NYSE	JPM	Tue, Aug 8, 2023	154.32	155.98	152.59	155.88
5684	NYSE	JPM	Mon, Aug 7, 2023	156.60	157.70	156.60	156.76
5683	NYSE	JPM	Fri, Aug 4, 2023	156.40	157.80	155.70	156.02
5682	NYSE	JPM	Thu, Aug 3, 2023	155.00	156.92	154.35	156.35
5681	NYSE	JPM	Wed, Aug 2, 2023	155.56	155.69	153.94	155.40
5680	NYSE	JPM	Tue, Aug 1, 2023	157.43	158.00	156.15	157.18
5679	NYSE	JPM	Mon, Jul 31, 2023	157.18	159.38	157.15	157.96
5678	NYSE	JPM	Fri, Jul 28, 2023	157.28	157.60	156.44	156.91
5677	NYSE	JPM	Thu, Jul 27, 2023	157.77	158.78	155.55	156.02
5676	NYSE	JPM	Wed, Jul 26, 2023	156.71	158.25	156.28	157.76
5675	NYSE	JPM	Tue, Jul 25, 2023	157.30	157.72	155.96	156.82
5674	NYSE	JPM	Mon, Jul 24, 2023	154.97	158.79	154.73	158.00
5673	NYSE	JPM	Fri, Jul 21, 2023	155.80	156.14	154.69	154.95
5672	NYSE	JPM	Thu, Jul 20, 2023	154.53	156.59	154.41	156.15
5671	NYSE	JPM	Wed, Jul 19, 2023	152.75	155.21	152.22	154.25
5670	NYSE	JPM	Tue, Jul 18, 2023	153.38	154.40	152.82	153.66
5669	NYSE	JPM	Mon, Jul 17, 2023	150.35	153.75	150.35	153.38
5668	NYSE	JPM	Fri, Jul 14, 2023	151.55	152.89	148.41	149.77
5667	NYSE	JPM	Thu, Jul 13, 2023	148.70	149.37	147.75	148.87
5666	NYSE	JPM	Wed, Jul 12, 2023	147.45	149.87	147.00	148.15
5665	NYSE	JPM	Tue, Jul 11, 2023	146.34	147.82	145.71	147.42
5664	NYSE	JPM	Mon, Jul 10, 2023	144.50	145.99	144.50	145.15
5663	NYSE	JPM	Fri, Jul 7, 2023	143.91	145.84	143.00	144.34
5662	NYSE	JPM	Thu, Jul 6, 2023	143.02	143.39	141.44	143.21
5661	NYSE	JPM	Wed, Jul 5, 2023	144.94	145.43	144.36	144.64
5660	NYSE	JPM	Mon, Jul 3, 2023	146.19	147.48	146.00	145.61
5659	NYSE	JPM	Fri, Jun 30, 2023	144.60	146.00	143.66	145.44
5658	NYSE	JPM	Thu, Jun 29, 2023	140.07	143.56	139.85	143.43
5657	NYSE	JPM	Wed, Jun 28, 2023	139.16	139.21	137.96	138.59
5656	NYSE	JPM	Tue, Jun 27, 2023	139.00	139.84	138.54	139.20
5655	NYSE	JPM	Mon, Jun 26, 2023	138.87	140.01	137.69	139.19
5654	NYSE	JPM	Fri, Jun 23, 2023	138.54	139.18	137.62	138.85
5653	NYSE	JPM	Thu, Jun 22, 2023	142.31	142.60	138.95	139.58
5652	NYSE	JPM	Wed, Jun 21, 2023	142.90	144.02	141.69	142.32
5651	NYSE	JPM	Tue, Jun 20, 2023	142.61	143.00	141.04	142.53
5650	NYSE	JPM	Fri, Jun 16, 2023	143.05	143.97	142.50	143.26
5649	NYSE	JPM	Thu, Jun 15, 2023	140.59	143.40	140.03	143.09
5648	NYSE	JPM	Wed, Jun 14, 2023	143.00	143.61	140.70	141.49
5647	NYSE	JPM	Tue, Jun 13, 2023	140.48	142.87	140.14	142.02
5646	NYSE	JPM	Mon, Jun 12, 2023	141.07	141.32	139.76	141.00
5645	NYSE	JPM	Fri, Jun 9, 2023	140.35	141.80	140.21	141.01
5644	NYSE	JPM	Thu, Jun 8, 2023	140.67	140.89	139.48	140.73
5643	NYSE	JPM	Wed, Jun 7, 2023	139.55	141.27	138.83	140.69
5642	NYSE	JPM	Tue, Jun 6, 2023	138.68	140.10	138.21	139.34
5641	NYSE	JPM	Mon, Jun 5, 2023	140.11	139.31	138.13	140.47
5640	NYSE	JPM	Fri, Jun 2, 2023	139.56	141.48	139.34	140.47
5639	NYSE	JPM	Thu, Jun 1, 2023	136.52	138.23	135.45	137.58
5638	NYSE	JPM	Wed, May 31, 2023	136.73	136.84	134.40	135.71
5637	NYSE	JPM	Tue, May 30, 2023	136.80	137.72	136.02	137.46
5636	NYSE	JPM	Fri, May 26, 2023	136.11	137.60	135.63	136.94
5635	NYSE	JPM	Thu, May 25, 2023	134.82	136.27	134.58	135.67
5634	NYSE	JPM	Wed, May 24, 2023	135.40	136.35	135.08	135.34
5633	NYSE	JPM	Tue, May 23, 2023	137.54	139.03	136.46	136.59
5632	NYSE	JPM	Mon, May 22, 2023	141.00	141.64	137.66	138.03
5631	NYSE	JPM	Fri, May 19, 2023	139.79	140.49	138.13	139.18
5630	NYSE	JPM	Thu, May 18, 2023	138.27	139.73	137.76	139.50
5629	NYSE	JPM	Wed, May 17, 2023	135.90	138.59	135.46	138.45
5628	NYSE	JPM	Tue, May 16, 2023	135.46	135.94	133.96	134.32
5627	NYSE	JPM	Mon, May 15, 2023	134.27	135.67	133.96	135.23
5626	NYSE	JPM	Fri, May 12, 2023	136.82	136.99	133.13	134.10
5625	NYSE	JPM	Thu, May 11, 2023	135.00	136.81	134.90	136.05
5624	NYSE	JPM	Wed, May 10, 2023	137.95	138.06	134.87	136.48
5623	NYSE	JPM	Tue, May 9, 2023	135.93	136.95	135.21	136.41
5622	NYSE	JPM	Mon, May 8, 2023	137.49	137.97	136.48	137.07
5621	NYSE	JPM	Fri, May 5, 2023	136.44	137.88	135.91	136.74
5620	NYSE	JPM	Thu, May 4, 2023	134.96	135.72	131.81	134.12
5619	NYSE	JPM	Wed, May 3, 2023	138.44	138.67	135.76	135.98
5618	NYSE	JPM	Tue, May 2, 2023	141.40	142.41	138.43	138.92
5617	NYSE	JPM	Mon, May 1, 2023	142.26	143.37	140.83	141.20
5616	NYSE	JPM	Fri, Apr 28, 2023	136.56	138.32	135.67	138.24
5615	NYSE	JPM	Thu, Apr 27, 2023	136.00	137.91	135.66	137.05
5614	NYSE	JPM	Wed, Apr 26, 2023	137.62	137.81	134.00	135.23
5613	NYSE	JPM	Tue, Apr 25, 2023	139.60	139.96	137.63	137.67
5612	NYSE	JPM	Mon, Apr 24, 2023	140.46	141.10	140.04	140.73
5611	NYSE	JPM	Fri, Apr 21, 2023	139.74	141.11	138.78	140.54
5610	NYSE	JPM	Thu, Apr 20, 2023	139.91	141.43	139.84	140.81
5609	NYSE	JPM	Wed, Apr 19, 2023	141.23	141.50	140.40	141.22
5608	NYSE	JPM	Tue, Apr 18, 2023	140.27	141.78	139.03	141.40
5607	NYSE	JPM	Mon, Apr 17, 2023	139.95	140.06	137.66	139.83
5606	NYSE	JPM	Fri, Apr 14, 2023	135.15	139.12	134.90	138.73
5605	NYSE	JPM	Thu, Apr 13, 2023	128.46	129.04	126.83	128.99
5604	NYSE	JPM	Wed, Apr 12, 2023	129.18	130.43	128.06	128.50
5603	NYSE	JPM	Tue, Apr 11, 2023	128.30	128.94	127.54	128.52
5602	NYSE	JPM	Mon, Apr 10, 2023	126.54	128.23	126.22	127.89
5601	NYSE	JPM	Thu, Apr 6, 2023	127.00	128.08	126.86	127.47
5600	NYSE	JPM	Wed, Apr 5, 2023	126.80	128.15	126.46	127.61
5599	NYSE	JPM	Tue, Apr 4, 2023	130.50	130.59	127.41	127.42
5598	NYSE	JPM	Mon, Apr 3, 2023	129.91	131.44	129.41	130.16
5597	NYSE	JPM	Fri, Mar 31, 2023	129.66	130.34	128.85	130.31
5596	NYSE	JPM	Thu, Mar 30, 2023	129.95	130.12	127.65	128.75
5595	NYSE	JPM	Wed, Mar 29, 2023	130.10	130.22	127.77	129.14
5594	NYSE	JPM	Tue, Mar 28, 2023	128.71	129.34	127.74	128.88
5593	NYSE	JPM	Mon, Mar 27, 2023	126.79	129.38	126.29	128.49
5592	NYSE	JPM	Fri, Mar 24, 2023	125.63	125.68	123.11	124.91
5591	NYSE	JPM	Thu, Mar 23, 2023	127.90	129.53	126.02	126.84
5590	NYSE	JPM	Wed, Mar 22, 2023	130.56	130.66	127.08	127.18
5589	NYSE	JPM	Tue, Mar 21, 2023	130.59	131.73	130.19	130.55
5588	NYSE	JPM	Mon, Mar 20, 2023	126.99	129.47	126.01	127.14
5587	NYSE	JPM	Fri, Mar 17, 2023	128.38	128.48	125.45	125.81
5586	NYSE	JPM	Thu, Mar 16, 2023	128.01	131.95	126.02	130.75
5585	NYSE	JPM	Wed, Mar 15, 2023	130.98	130.99	126.73	128.26
5584	NYSE	JPM	Tue, Mar 14, 2023	135.28	135.53	131.29	134.62
5583	NYSE	JPM	Mon, Mar 13, 2023	131.21	133.88	129.41	131.25
5582	NYSE	JPM	Fri, Mar 10, 2023	128.96	135.26	127.82	133.65
5581	NYSE	JPM	Thu, Mar 9, 2023	136.76	137.35	129.22	130.34
5580	NYSE	JPM	Wed, Mar 8, 2023	138.00	138.59	136.89	137.80
5579	NYSE	JPM	Tue, Mar 7, 2023	142.01	142.31	137.81	138.62
5578	NYSE	JPM	Mon, Mar 6, 2023	143.44	144.04	142.66	142.82
5577	NYSE	JPM	Fri, Mar 3, 2023	141.51	143.74	141.08	143.66
5576	NYSE	JPM	Thu, Mar 2, 2023	142.24	142.43	139.54	141.07
5575	NYSE	JPM	Wed, Mar 1, 2023	142.10	143.46	141.80	142.55
5574	NYSE	JPM	Tue, Feb 28, 2023	142.94	143.76	141.90	143.35
5573	NYSE	JPM	Mon, Feb 27, 2023	142.11	143.31	141.72	142.16
5572	NYSE	JPM	Fri, Feb 24, 2023	139.11	141.36	138.93	140.93
5571	NYSE	JPM	Thu, Feb 23, 2023	138.73	140.17	137.94	139.67
5570	NYSE	JPM	Wed, Feb 22, 2023	138.92	139.43	137.44	138.56
5569	NYSE	JPM	Tue, Feb 21, 2023	140.69	141.34	138.75	139.63
5568	NYSE	JPM	Fri, Feb 17, 2023	140.98	142.83	140.07	142.24
5567	NYSE	JPM	Thu, Feb 16, 2023	142.91	143.39	141.68	141.82
5566	NYSE	JPM	Wed, Feb 15, 2023	141.61	143.89	141.30	143.80
5565	NYSE	JPM	Tue, Feb 14, 2023	142.50	143.81	141.60	143.20
5564	NYSE	JPM	Mon, Feb 13, 2023	141.30	142.73	140.74	142.57
5563	NYSE	JPM	Fri, Feb 10, 2023	139.78	141.28	138.59	141.04
5562	NYSE	JPM	Thu, Feb 9, 2023	143.12	143.34	139.87	140.42
5561	NYSE	JPM	Wed, Feb 8, 2023	142.65	144.04	142.28	142.64
5560	NYSE	JPM	Tue, Feb 7, 2023	141.38	144.34	141.18	143.65
5559	NYSE	JPM	Mon, Feb 6, 2023	140.23	142.24	140.03	141.92
5558	NYSE	JPM	Fri, Feb 3, 2023	138.18	142.33	138.13	141.09
5557	NYSE	JPM	Thu, Feb 2, 2023	140.00	140.46	138.00	138.94
5556	NYSE	JPM	Wed, Feb 1, 2023	138.21	140.88	138.12	139.59
5555	NYSE	JPM	Tue, Jan 31, 2023	139.88	140.07	138.25	139.96
5554	NYSE	JPM	Mon, Jan 30, 2023	139.23	140.09	138.91	139.13
5553	NYSE	JPM	Fri, Jan 27, 2023	140.61	141.26	139.75	140.32
5552	NYSE	JPM	Thu, Jan 26, 2023	139.42	140.06	138.36	139.98
5551	NYSE	JPM	Wed, Jan 25, 2023	138.05	139.12	137.25	139.12
5550	NYSE	JPM	Tue, Jan 24, 2023	140.29	140.29	135.00	138.45
5549	NYSE	JPM	Mon, Jan 23, 2023	135.12	137.96	134.82	137.27
5548	NYSE	JPM	Fri, Jan 20, 2023	135.16	135.49	133.55	135.08
5547	NYSE	JPM	Thu, Jan 19, 2023	135.32	135.90	133.59	134.75
5546	NYSE	JPM	Wed, Jan 18, 2023	138.92	140.73	136.41	136.57
5545	NYSE	JPM	Tue, Jan 17, 2023	141.17	141.54	139.23	140.80
5544	NYSE	JPM	Fri, Jan 13, 2023	135.60	143.49	134.80	143.01
5543	NYSE	JPM	Thu, Jan 12, 2023	140.00	140.86	139.22	139.49
5542	NYSE	JPM	Wed, Jan 11, 2023	138.90	139.75	138.10	139.63
5541	NYSE	JPM	Tue, Jan 10, 2023	137.79	138.72	137.31	138.60
5540	NYSE	JPM	Mon, Jan 9, 2023	138.60	138.88	136.88	137.37
5539	NYSE	JPM	Fri, Jan 6, 2023	136.13	138.38	134.49	137.94
5538	NYSE	JPM	Thu, Jan 5, 2023	135.66	135.71	133.70	135.35
5537	NYSE	JPM	Wed, Jan 4, 2023	135.99	137.68	135.57	135.38
5536	NYSE	JPM	Tue, Jan 3, 2023	135.24	136.74	133.89	135.12
5535	NYSE	JPM	Fri, Dec 30, 2022	132.81	134.33	132.44	134.10
5534	NYSE	JPM	Thu, Dec 29, 2022	132.93	133.27	132.31	133.22
5533	NYSE	JPM	Wed, Dec 28, 2022	131.85	133.41	131.01	132.46
5532	NYSE	JPM	Tue, Dec 27, 2022	131.57	132.22	130.55	131.74
5531	NYSE	JPM	Fri, Dec 23, 2022	130.58	131.44	129.64	131.28
5530	NYSE	JPM	Thu, Dec 22, 2022	131.10	131.30	128.41	130.66
5529	NYSE	JPM	Wed, Dec 21, 2022	132.18	132.98	131.77	132.16
5528	NYSE	JPM	Tue, Dec 20, 2022	130.97	132.05	130.20	130.69
5527	NYSE	JPM	Mon, Dec 19, 2022	129.65	131.33	129.09	130.06
5526	NYSE	JPM	Fri, Dec 16, 2022	129.15	129.90	128.43	129.29
5525	NYSE	JPM	Thu, Dec 15, 2022	131.15	132.08	129.05	130.10
5524	NYSE	JPM	Wed, Dec 14, 2022	133.78	135.71	132.76	133.41
5523	NYSE	JPM	Tue, Dec 13, 2022	136.89	137.09	133.08	134.08
5522	NYSE	JPM	Mon, Dec 12, 2022	132.40	134.65	131.60	134.21
5521	NYSE	JPM	Fri, Dec 9, 2022	132.20	133.76	132.00	132.16
5520	NYSE	JPM	Thu, Dec 8, 2022	132.33	132.98	131.43	132.88
5519	NYSE	JPM	Wed, Dec 7, 2022	131.31	133.08	130.33	131.50
5518	NYSE	JPM	Tue, Dec 6, 2022	133.39	135.11	129.87	131.59
5517	NYSE	JPM	Mon, Dec 5, 2022	134.24	134.57	130.60	131.37
5516	NYSE	JPM	Fri, Dec 2, 2022	134.49	135.35	133.34	135.16
5515	NYSE	JPM	Thu, Dec 1, 2022	138.18	138.66	135.43	136.24
5514	NYSE	JPM	Wed, Nov 30, 2022	136.09	138.18	133.19	138.18
5513	NYSE	JPM	Tue, Nov 29, 2022	134.66	136.64	134.41	136.56
5512	NYSE	JPM	Mon, Nov 28, 2022	136.07	136.71	134.19	134.35
5511	NYSE	JPM	Fri, Nov 25, 2022	136.48	137.14	136.06	136.74
5510	NYSE	JPM	Wed, Nov 23, 2022	134.94	136.50	134.86	136.48
5509	NYSE	JPM	Tue, Nov 22, 2022	134.00	135.27	133.69	135.04
5508	NYSE	JPM	Mon, Nov 21, 2022	133.74	134.56	132.75	133.05
5507	NYSE	JPM	Fri, Nov 18, 2022	134.57	134.67	132.28	133.84
5506	NYSE	JPM	Thu, Nov 17, 2022	132.00	132.89	131.28	132.54
5505	NYSE	JPM	Wed, Nov 16, 2022	133.00	133.56	132.03	133.12
5504	NYSE	JPM	Tue, Nov 15, 2022	134.68	135.71	131.60	132.94
5503	NYSE	JPM	Mon, Nov 14, 2022	134.80	135.73	133.91	133.91
5502	NYSE	JPM	Fri, Nov 11, 2022	135.19	136.17	133.78	135.30
5501	NYSE	JPM	Thu, Nov 10, 2022	132.63	135.25	132.53	135.08
5500	NYSE	JPM	Wed, Nov 9, 2022	131.32	131.43	129.22	129.74
5499	NYSE	JPM	Tue, Nov 8, 2022	131.24	132.06	130.14	131.45
5498	NYSE	JPM	Mon, Nov 7, 2022	131.00	132.29	130.48	131.37
5497	NYSE	JPM	Fri, Nov 4, 2022	129.49	130.83	128.46	130.68
5496	NYSE	JPM	Thu, Nov 3, 2022	126.31	128.18	125.91	127.20
5495	NYSE	JPM	Wed, Nov 2, 2022	127.65	130.36	126.64	126.97
5494	NYSE	JPM	Tue, Nov 1, 2022	126.87	128.28	126.33	128.15
5493	NYSE	JPM	Mon, Oct 31, 2022	125.70	127.43	125.59	125.88
5492	NYSE	JPM	Fri, Oct 28, 2022	125.29	126.28	124.05	126.08
5491	NYSE	JPM	Thu, Oct 27, 2022	125.20	126.20	124.21	124.60
5490	NYSE	JPM	Wed, Oct 26, 2022	123.00	125.20	122.88	124.11
5489	NYSE	JPM	Tue, Oct 25, 2022	121.85	123.27	120.89	122.70
5488	NYSE	JPM	Mon, Oct 24, 2022	122.07	123.10	121.33	122.38
5487	NYSE	JPM	Fri, Oct 21, 2022	116.46	122.39	116.33	122.23
5486	NYSE	JPM	Thu, Oct 20, 2022	117.16	118.71	115.65	116.13
5485	NYSE	JPM	Wed, Oct 19, 2022	117.99	118.83	115.67	116.51
5484	NYSE	JPM	Tue, Oct 18, 2022	119.66	120.14	116.96	118.84
5483	NYSE	JPM	Mon, Oct 17, 2022	115.41	117.01	114.32	115.86
5482	NYSE	JPM	Fri, Oct 14, 2022	111.96	115.24	110.72	111.19
5481	NYSE	JPM	Thu, Oct 13, 2022	101.98	109.90	101.76	109.37
5480	NYSE	JPM	Wed, Oct 12, 2022	101.80	104.73	101.28	103.61
5479	NYSE	JPM	Tue, Oct 11, 2022	104.37	104.54	101.85	101.96
5478	NYSE	JPM	Mon, Oct 10, 2022	106.73	107.31	104.52	104.99
5477	NYSE	JPM	Fri, Oct 7, 2022	107.52	107.71	105.27	105.98
5476	NYSE	JPM	Thu, Oct 6, 2022	109.46	110.19	107.94	108.14
5475	NYSE	JPM	Wed, Oct 5, 2022	109.75	110.95	108.83	110.39
5474	NYSE	JPM	Tue, Oct 4, 2022	110.61	112.99	109.86	111.77
5473	NYSE	JPM	Mon, Oct 3, 2022	105.62	108.36	104.46	107.73
5472	NYSE	JPM	Fri, Sep 30, 2022	106.06	107.62	104.40	104.50
5471	NYSE	JPM	Thu, Sep 29, 2022	106.95	107.28	104.40	106.16
5470	NYSE	JPM	Wed, Sep 28, 2022	105.95	108.73	105.64	107.99
5469	NYSE	JPM	Tue, Sep 27, 2022	107.75	108.17	104.65	105.85
5468	NYSE	JPM	Mon, Sep 26, 2022	108.00	109.61	106.06	106.79
5467	NYSE	JPM	Fri, Sep 23, 2022	110.05	110.34	107.16	109.14
5466	NYSE	JPM	Thu, Sep 22, 2022	113.38	113.60	111.07	111.21
5465	NYSE	JPM	Wed, Sep 21, 2022	116.54	116.60	112.42	112.49
5464	NYSE	JPM	Tue, Sep 20, 2022	117.41	117.69	114.64	115.83
5463	NYSE	JPM	Mon, Sep 19, 2022	116.00	118.73	115.51	118.16
5462	NYSE	JPM	Fri, Sep 16, 2022	117.39	117.40	115.37	117.08
5461	NYSE	JPM	Thu, Sep 15, 2022	116.12	119.38	115.76	117.87
5460	NYSE	JPM	Wed, Sep 14, 2022	116.70	117.84	114.88	116.12
5459	NYSE	JPM	Tue, Sep 13, 2022	118.07	118.92	115.78	116.39
5458	NYSE	JPM	Mon, Sep 12, 2022	120.62	121.55	119.79	120.58
5457	NYSE	JPM	Fri, Sep 9, 2022	119.14	120.05	118.67	119.17
5456	NYSE	JPM	Thu, Sep 8, 2022	115.28	118.79	114.63	118.60
5455	NYSE	JPM	Wed, Sep 7, 2022	113.13	116.11	112.76	115.90
5454	NYSE	JPM	Tue, Sep 6, 2022	114.33	114.75	112.07	113.74
5453	NYSE	JPM	Fri, Sep 2, 2022	115.87	117.45	113.19	113.71
5452	NYSE	JPM	Thu, Sep 1, 2022	113.29	114.63	111.91	114.51
5451	NYSE	JPM	Wed, Aug 31, 2022	114.48	115.03	113.34	113.73
5450	NYSE	JPM	Tue, Aug 30, 2022	115.00	115.58	113.36	114.41
5449	NYSE	JPM	Mon, Aug 29, 2022	114.00	114.86	113.46	114.39
5448	NYSE	JPM	Fri, Aug 26, 2022	119.46	119.99	114.60	114.67
5447	NYSE	JPM	Thu, Aug 25, 2022	116.16	118.74	115.68	118.55
5446	NYSE	JPM	Wed, Aug 24, 2022	115.29	116.41	114.45	115.80
5445	NYSE	JPM	Tue, Aug 23, 2022	116.69	117.29	115.38	115.52
5444	NYSE	JPM	Mon, Aug 22, 2022	116.75	117.16	115.50	116.67
5443	NYSE	JPM	Fri, Aug 19, 2022	120.62	120.99	118.11	118.63
5442	NYSE	JPM	Thu, Aug 18, 2022	122.24	122.47	120.55	121.64
5441	NYSE	JPM	Wed, Aug 17, 2022	122.30	123.16	121.69	122.59
5440	NYSE	JPM	Tue, Aug 16, 2022	122.29	124.24	121.87	123.63
5439	NYSE	JPM	Mon, Aug 15, 2022	121.14	122.72	120.60	122.46
5438	NYSE	JPM	Fri, Aug 12, 2022	120.67	122.25	119.44	122.13
5437	NYSE	JPM	Thu, Aug 11, 2022	119.90	121.20	119.31	120.14
5436	NYSE	JPM	Wed, Aug 10, 2022	117.96	119.37	117.50	118.39
5435	NYSE	JPM	Tue, Aug 9, 2022	114.75	115.99	114.37	115.38
5434	NYSE	JPM	Mon, Aug 8, 2022	116.25	116.70	114.18	114.35
5433	NYSE	JPM	Fri, Aug 5, 2022	112.53	116.19	112.05	115.76
5432	NYSE	JPM	Thu, Aug 4, 2022	112.85	113.32	111.02	112.36
5431	NYSE	JPM	Wed, Aug 3, 2022	113.45	114.10	111.71	113.61
5430	NYSE	JPM	Tue, Aug 2, 2022	113.92	114.40	112.27	112.43
5429	NYSE	JPM	Mon, Aug 1, 2022	114.50	115.11	113.07	114.21
5428	NYSE	JPM	Fri, Jul 29, 2022	115.59	116.50	114.79	115.36
5427	NYSE	JPM	Thu, Jul 28, 2022	115.25	115.98	113.53	114.81
5426	NYSE	JPM	Wed, Jul 27, 2022	114.01	115.74	113.30	115.24
5425	NYSE	JPM	Tue, Jul 26, 2022	114.58	115.58	113.03	113.42
5424	NYSE	JPM	Mon, Jul 25, 2022	115.84	116.46	114.77	115.22
5423	NYSE	JPM	Fri, Jul 22, 2022	115.24	116.25	113.67	114.76
5422	NYSE	JPM	Thu, Jul 21, 2022	114.44	115.53	113.37	115.32
5421	NYSE	JPM	Wed, Jul 20, 2022	114.10	114.74	113.48	114.54
5420	NYSE	JPM	Tue, Jul 19, 2022	113.13	114.94	112.67	114.56
5419	NYSE	JPM	Mon, Jul 18, 2022	114.77	115.84	111.29	111.79
5418	NYSE	JPM	Fri, Jul 15, 2022	109.16	113.88	107.67	112.95
5417	NYSE	JPM	Thu, Jul 14, 2022	107.99	108.23	106.06	108.00
5416	NYSE	JPM	Wed, Jul 13, 2022	111.75	112.48	110.38	111.91
5415	NYSE	JPM	Tue, Jul 12, 2022	112.58	115.18	112.26	112.97
5414	NYSE	JPM	Mon, Jul 11, 2022	113.55	114.23	112.22	112.86
5413	NYSE	JPM	Fri, Jul 8, 2022	115.16	115.65	113.61	114.36
5412	NYSE	JPM	Thu, Jul 7, 2022	113.50	114.90	113.40	114.72
5411	NYSE	JPM	Wed, Jul 6, 2022	111.73	112.99	110.79	111.89
5410	NYSE	JPM	Tue, Jul 5, 2022	110.77	112.71	109.30	112.62
5409	NYSE	JPM	Fri, Jul 1, 2022	112.65	114.42	111.16	113.05
5408	NYSE	JPM	Thu, Jun 30, 2022	113.17	114.08	110.93	112.61
5407	NYSE	JPM	Wed, Jun 29, 2022	116.00	116.82	114.73	115.30
5406	NYSE	JPM	Tue, Jun 28, 2022	117.67	119.29	115.60	115.82
5405	NYSE	JPM	Mon, Jun 27, 2022	118.06	118.50	115.64	116.38
5404	NYSE	JPM	Fri, Jun 24, 2022	113.23	117.82	112.83	117.32
5403	NYSE	JPM	Thu, Jun 23, 2022	115.01	115.18	111.48	113.92
5402	NYSE	JPM	Wed, Jun 22, 2022	114.88	116.20	114.39	115.18
5401	NYSE	JPM	Tue, Jun 21, 2022	115.87	117.03	115.04	115.83
5400	NYSE	JPM	Fri, Jun 17, 2022	113.54	114.63	112.16	113.03
5399	NYSE	JPM	Thu, Jun 16, 2022	113.86	114.26	111.87	113.43
5398	NYSE	JPM	Wed, Jun 15, 2022	115.62	116.95	113.17	115.41
5397	NYSE	JPM	Tue, Jun 14, 2022	115.55	117.32	113.22	114.06
5396	NYSE	JPM	Mon, Jun 13, 2022	116.86	117.95	115.06	115.99
5395	NYSE	JPM	Fri, Jun 10, 2022	122.59	123.40	119.32	119.55
5394	NYSE	JPM	Thu, Jun 9, 2022	127.37	128.10	125.27	125.31
5393	NYSE	JPM	Wed, Jun 8, 2022	129.00	129.45	126.90	128.00
5392	NYSE	JPM	Tue, Jun 7, 2022	128.83	130.32	128.62	130.07
5391	NYSE	JPM	Mon, Jun 6, 2022	131.09	132.39	129.46	129.73
5390	NYSE	JPM	Fri, Jun 3, 2022	131.21	131.77	129.99	130.16
5389	NYSE	JPM	Thu, Jun 2, 2022	129.90	132.01	128.67	132.00
5388	NYSE	JPM	Wed, Jun 1, 2022	132.87	132.87	128.67	129.91
5387	NYSE	JPM	Tue, May 31, 2022	130.18	133.15	129.71	132.23
5386	NYSE	JPM	Fri, May 27, 2022	130.16	131.27	129.14	131.27
5385	NYSE	JPM	Thu, May 26, 2022	128.37	130.19	128.21	129.44
5384	NYSE	JPM	Wed, May 25, 2022	126.28	127.86	125.17	127.24
5383	NYSE	JPM	Tue, May 24, 2022	124.36	127.49	123.11	126.36
5382	NYSE	JPM	Mon, May 23, 2022	120.46	126.57	120.45	124.60
5381	NYSE	JPM	Fri, May 20, 2022	119.46	119.67	115.02	117.34
5380	NYSE	JPM	Thu, May 19, 2022	118.19	119.65	117.63	118.31
5379	NYSE	JPM	Wed, May 18, 2022	121.30	121.97	119.53	120.09
5378	NYSE	JPM	Tue, May 17, 2022	121.04	122.97	120.81	122.18
5377	NYSE	JPM	Mon, May 16, 2022	118.54	119.46	117.23	118.26
5376	NYSE	JPM	Fri, May 13, 2022	119.41	120.25	117.96	119.09
5375	NYSE	JPM	Thu, May 12, 2022	117.00	118.32	115.37	118.04
5374	NYSE	JPM	Wed, May 11, 2022	119.30	122.89	117.94	118.14
5373	NYSE	JPM	Tue, May 10, 2022	123.11	123.78	117.56	118.89
5372	NYSE	JPM	Mon, May 9, 2022	122.11	123.33	120.50	121.86
5371	NYSE	JPM	Fri, May 6, 2022	123.80	124.29	121.18	123.72
5370	NYSE	JPM	Thu, May 5, 2022	125.25	126.10	122.16	123.92
5369	NYSE	JPM	Wed, May 4, 2022	122.80	127.40	122.74	127.10
5368	NYSE	JPM	Tue, May 3, 2022	121.53	124.17	120.78	123.03
5367	NYSE	JPM	Mon, May 2, 2022	119.88	120.71	118.22	120.45
5366	NYSE	JPM	Fri, Apr 29, 2022	123.05	123.61	118.90	119.36
5365	NYSE	JPM	Thu, Apr 28, 2022	122.81	123.65	121.14	123.34
5364	NYSE	JPM	Wed, Apr 27, 2022	122.33	123.56	121.22	121.42
5363	NYSE	JPM	Tue, Apr 26, 2022	124.64	126.41	122.87	123.02
5362	NYSE	JPM	Mon, Apr 25, 2022	126.01	127.12	123.11	126.77
5361	NYSE	JPM	Fri, Apr 22, 2022	130.28	130.52	126.69	126.81
5360	NYSE	JPM	Thu, Apr 21, 2022	132.22	132.81	129.96	130.56
5359	NYSE	JPM	Wed, Apr 20, 2022	132.52	133.51	131.34	131.58
5358	NYSE	JPM	Tue, Apr 19, 2022	128.45	131.32	128.23	131.12
5357	NYSE	JPM	Mon, Apr 18, 2022	125.67	129.24	125.54	128.46
5356	NYSE	JPM	Thu, Apr 14, 2022	126.50	128.30	125.02	126.12
5355	NYSE	JPM	Wed, Apr 13, 2022	126.94	129.25	126.01	127.30
5354	NYSE	JPM	Tue, Apr 12, 2022	132.14	134.58	130.70	131.54
5353	NYSE	JPM	Mon, Apr 11, 2022	133.00	134.90	132.57	133.00
5352	NYSE	JPM	Fri, Apr 8, 2022	131.67	133.90	131.49	133.49
5351	NYSE	JPM	Thu, Apr 7, 2022	130.95	131.92	128.73	131.09
5350	NYSE	JPM	Wed, Apr 6, 2022	131.58	132.56	130.96	131.49
5349	NYSE	JPM	Tue, Apr 5, 2022	134.07	135.40	133.01	133.34
5348	NYSE	JPM	Mon, Apr 4, 2022	134.12	136.94	132.89	134.91
5347	NYSE	JPM	Fri, Apr 1, 2022	137.40	137.41	133.80	135.31
5346	NYSE	JPM	Thu, Mar 31, 2022	139.83	140.35	136.26	136.32
5345	NYSE	JPM	Wed, Mar 30, 2022	141.90	142.12	139.91	140.54
5344	NYSE	JPM	Tue, Mar 29, 2022	143.35	143.60	140.24	141.18
5343	NYSE	JPM	Mon, Mar 28, 2022	140.00	140.97	137.90	140.87
5342	NYSE	JPM	Fri, Mar 25, 2022	141.09	143.18	140.80	141.92
5341	NYSE	JPM	Thu, Mar 24, 2022	140.30	140.71	139.11	140.69
5340	NYSE	JPM	Wed, Mar 23, 2022	140.98	141.59	139.20	139.78
5339	NYSE	JPM	Tue, Mar 22, 2022	142.27	143.93	141.72	142.62
5338	NYSE	JPM	Mon, Mar 21, 2022	140.35	140.76	138.73	139.65
5337	NYSE	JPM	Fri, Mar 18, 2022	140.19	140.85	138.46	140.10
5336	NYSE	JPM	Thu, Mar 17, 2022	136.86	140.19	135.92	140.15
5335	NYSE	JPM	Wed, Mar 16, 2022	134.87	138.49	134.43	138.40
5334	NYSE	JPM	Tue, Mar 15, 2022	131.80	133.55	131.13	132.48
5333	NYSE	JPM	Mon, Mar 14, 2022	129.46	132.92	129.23	130.17
5332	NYSE	JPM	Fri, Mar 11, 2022	132.49	134.08	128.42	128.89
5331	NYSE	JPM	Thu, Mar 10, 2022	131.86	133.45	130.33	131.86
5330	NYSE	JPM	Wed, Mar 9, 2022	132.90	135.24	132.44	133.44
5329	NYSE	JPM	Tue, Mar 8, 2022	129.64	131.79	127.27	128.30
5328	NYSE	JPM	Mon, Mar 7, 2022	132.17	132.69	128.95	129.21
5327	NYSE	JPM	Fri, Mar 4, 2022	134.94	135.42	132.40	134.40
5326	NYSE	JPM	Thu, Mar 3, 2022	139.84	140.98	137.06	138.29
5325	NYSE	JPM	Wed, Mar 2, 2022	137.29	140.04	136.61	139.28
5324	NYSE	JPM	Tue, Mar 1, 2022	140.04	140.48	133.58	136.45
5323	NYSE	JPM	Mon, Feb 28, 2022	143.55	145.06	140.88	141.80
5322	NYSE	JPM	Fri, Feb 25, 2022	145.25	150.13	144.91	147.97
5321	NYSE	JPM	Thu, Feb 24, 2022	142.94	144.99	139.78	144.55
5320	NYSE	JPM	Wed, Feb 23, 2022	153.12	153.30	147.97	148.69
5319	NYSE	JPM	Tue, Feb 22, 2022	150.60	153.24	150.41	151.87
5318	NYSE	JPM	Fri, Feb 18, 2022	152.13	154.14	151.13	152.14
5317	NYSE	JPM	Thu, Feb 17, 2022	153.00	153.73	150.67	151.43
5316	NYSE	JPM	Wed, Feb 16, 2022	153.74	156.10	153.74	155.00
5315	NYSE	JPM	Tue, Feb 15, 2022	154.51	155.94	153.85	154.72
5314	NYSE	JPM	Mon, Feb 14, 2022	152.73	153.68	150.32	152.49
5313	NYSE	JPM	Fri, Feb 11, 2022	155.61	158.19	152.97	153.92
5312	NYSE	JPM	Thu, Feb 10, 2022	156.66	159.03	155.22	155.95
5311	NYSE	JPM	Wed, Feb 9, 2022	156.59	157.43	155.82	156.60
5310	NYSE	JPM	Tue, Feb 8, 2022	155.00	158.48	154.80	155.95
5309	NYSE	JPM	Mon, Feb 7, 2022	153.27	153.62	150.85	153.07
5308	NYSE	JPM	Fri, Feb 4, 2022	149.10	153.50	148.77	152.56
5307	NYSE	JPM	Thu, Feb 3, 2022	150.00	151.65	148.29	148.70
5306	NYSE	JPM	Wed, Feb 2, 2022	150.50	150.94	148.07	149.94
5305	NYSE	JPM	Tue, Feb 1, 2022	148.69	151.47	148.30	151.15
5304	NYSE	JPM	Mon, Jan 31, 2022	145.64	148.79	144.67	148.60
5303	NYSE	JPM	Fri, Jan 28, 2022	144.19	146.76	142.17	146.61
5302	NYSE	JPM	Thu, Jan 27, 2022	149.42	150.38	144.13	145.31
5301	NYSE	JPM	Wed, Jan 26, 2022	148.72	150.57	145.96	147.92
5300	NYSE	JPM	Tue, Jan 25, 2022	143.65	146.85	140.79	146.53
5299	NYSE	JPM	Mon, Jan 24, 2022	142.28	145.48	139.57	144.95
5298	NYSE	JPM	Fri, Jan 21, 2022	147.50	147.51	144.27	145.08
5297	NYSE	JPM	Thu, Jan 20, 2022	148.99	150.61	147.36	147.66
5296	NYSE	JPM	Wed, Jan 19, 2022	151.57	152.23	148.55	148.93
5295	NYSE	JPM	Tue, Jan 18, 2022	155.78	155.78	150.54	151.27
5294	NYSE	JPM	Fri, Jan 14, 2022	160.76	161.03	156.90	157.89
5293	NYSE	JPM	Thu, Jan 13, 2022	168.34	169.81	167.89	168.23
5292	NYSE	JPM	Wed, Jan 12, 2022	168.46	169.59	167.18	168.44
5291	NYSE	JPM	Tue, Jan 11, 2022	168.26	168.52	166.31	167.49
5290	NYSE	JPM	Mon, Jan 10, 2022	169.07	169.31	165.53	167.32
5289	NYSE	JPM	Fri, Jan 7, 2022	165.67	167.53	165.06	167.16
5288	NYSE	JPM	Thu, Jan 6, 2022	166.91	167.37	163.87	165.52
5287	NYSE	JPM	Wed, Jan 5, 2022	167.82	168.36	163.73	163.78
5286	NYSE	JPM	Tue, Jan 4, 2022	164.31	168.58	164.23	166.83
5285	NYSE	JPM	Mon, Jan 3, 2022	159.86	162.64	159.51	161.70
5284	NYSE	JPM	Fri, Dec 31, 2021	158.45	159.29	157.96	158.35
5283	NYSE	JPM	Thu, Dec 30, 2021	159.11	160.24	158.37	158.48
5282	NYSE	JPM	Wed, Dec 29, 2021	158.85	159.63	158.15	158.56
5281	NYSE	JPM	Tue, Dec 28, 2021	158.20	160.15	158.08	158.16
5280	NYSE	JPM	Mon, Dec 27, 2021	157.60	158.20	156.34	158.16
5279	NYSE	JPM	Thu, Dec 23, 2021	157.61	159.12	157.21	157.26
5278	NYSE	JPM	Wed, Dec 22, 2021	155.75	157.06	155.24	156.70
5277	NYSE	JPM	Tue, Dec 21, 2021	155.41	157.18	155.09	156.09
5276	NYSE	JPM	Mon, Dec 20, 2021	154.51	154.70	151.84	153.94
5275	NYSE	JPM	Fri, Dec 17, 2021	159.32	159.38	155.18	156.76
5274	NYSE	JPM	Thu, Dec 16, 2021	160.39	161.83	158.70	160.41
5273	NYSE	JPM	Wed, Dec 15, 2021	159.85	159.85	157.35	157.94
5272	NYSE	JPM	Tue, Dec 14, 2021	157.45	160.89	157.30	159.13
5271	NYSE	JPM	Mon, Dec 13, 2021	159.50	159.79	157.28	157.92
5270	NYSE	JPM	Fri, Dec 10, 2021	161.32	161.70	159.13	159.82
5269	NYSE	JPM	Thu, Dec 9, 2021	159.65	160.93	158.65	160.46
5268	NYSE	JPM	Wed, Dec 8, 2021	162.66	163.27	160.17	160.71
5267	NYSE	JPM	Tue, Dec 7, 2021	161.88	163.39	161.16	162.57
5266	NYSE	JPM	Mon, Dec 6, 2021	161.01	162.61	159.46	160.16
5265	NYSE	JPM	Fri, Dec 3, 2021	161.50	161.83	157.19	158.29
5264	NYSE	JPM	Thu, Dec 2, 2021	159.83	163.25	158.80	161.21
5263	NYSE	JPM	Wed, Dec 1, 2021	161.00	163.27	157.80	157.89
5262	NYSE	JPM	Tue, Nov 30, 2021	159.16	160.63	158.29	158.83
5261	NYSE	JPM	Mon, Nov 29, 2021	163.31	164.78	159.82	161.23
5260	NYSE	JPM	Fri, Nov 26, 2021	162.14	162.65	158.82	161.93
5259	NYSE	JPM	Wed, Nov 24, 2021	168.46	169.44	166.44	166.96
5258	NYSE	JPM	Tue, Nov 23, 2021	165.50	168.56	165.37	168.28
5257	NYSE	JPM	Mon, Nov 22, 2021	164.16	165.98	162.99	164.35
5256	NYSE	JPM	Fri, Nov 19, 2021	161.30	162.11	159.45	160.92
5255	NYSE	JPM	Thu, Nov 18, 2021	164.39	164.85	162.56	163.05
5254	NYSE	JPM	Wed, Nov 17, 2021	165.21	165.56	163.39	164.47
5253	NYSE	JPM	Tue, Nov 16, 2021	167.06	167.07	165.12	165.36
5252	NYSE	JPM	Mon, Nov 15, 2021	167.21	167.79	166.00	166.56
5251	NYSE	JPM	Fri, Nov 12, 2021	167.65	167.74	165.72	166.86
5250	NYSE	JPM	Thu, Nov 11, 2021	167.52	168.68	166.90	167.61
5249	NYSE	JPM	Wed, Nov 10, 2021	167.45	168.95	167.09	167.62
5248	NYSE	JPM	Tue, Nov 9, 2021	167.35	168.47	166.60	167.78
5247	NYSE	JPM	Mon, Nov 8, 2021	169.05	170.92	168.74	169.06
5246	NYSE	JPM	Fri, Nov 5, 2021	168.90	170.09	167.41	168.05
5245	NYSE	JPM	Thu, Nov 4, 2021	170.00	170.20	166.49	168.29
5244	NYSE	JPM	Wed, Nov 3, 2021	170.13	171.13	169.15	170.53
5243	NYSE	JPM	Tue, Nov 2, 2021	169.80	171.69	168.92	170.47
5242	NYSE	JPM	Mon, Nov 1, 2021	172.04	172.33	169.01	169.80
5241	NYSE	JPM	Fri, Oct 29, 2021	171.18	172.24	169.39	169.89
5240	NYSE	JPM	Thu, Oct 28, 2021	168.30	170.51	167.96	170.36
5239	NYSE	JPM	Wed, Oct 27, 2021	170.32	170.70	167.34	167.83
5238	NYSE	JPM	Tue, Oct 26, 2021	171.00	172.49	170.54	171.40
5237	NYSE	JPM	Mon, Oct 25, 2021	172.71	172.96	170.48	170.94
5236	NYSE	JPM	Fri, Oct 22, 2021	170.03	172.09	169.70	171.78
5235	NYSE	JPM	Thu, Oct 21, 2021	170.76	171.33	168.68	169.50
5234	NYSE	JPM	Wed, Oct 20, 2021	168.30	170.87	167.46	170.84
5233	NYSE	JPM	Tue, Oct 19, 2021	167.40	168.65	166.58	168.57
5232	NYSE	JPM	Mon, Oct 18, 2021	166.48	168.61	165.91	166.55
5231	NYSE	JPM	Fri, Oct 15, 2021	165.35	167.17	164.14	166.61
5230	NYSE	JPM	Thu, Oct 14, 2021	161.75	164.01	160.06	163.47
5229	NYSE	JPM	Wed, Oct 13, 2021	164.07	165.41	160.60	161.00
5228	NYSE	JPM	Tue, Oct 12, 2021	165.75	166.69	164.77	165.36
5227	NYSE	JPM	Mon, Oct 11, 2021	170.80	171.29	166.46	166.64
5226	NYSE	JPM	Fri, Oct 8, 2021	170.02	171.34	169.30	170.22
5225	NYSE	JPM	Thu, Oct 7, 2021	171.20	171.51	169.54	170.09
5224	NYSE	JPM	Wed, Oct 6, 2021	167.99	169.10	166.00	169.02
5223	NYSE	JPM	Tue, Oct 5, 2021	167.21	170.14	166.67	168.66
5222	NYSE	JPM	Mon, Oct 4, 2021	166.97	170.44	165.73	165.95
5221	NYSE	JPM	Fri, Oct 1, 2021	164.00	168.30	163.60	167.13
5220	NYSE	JPM	Thu, Sep 30, 2021	166.92	166.99	162.79	163.69
5219	NYSE	JPM	Wed, Sep 29, 2021	166.21	166.90	165.04	165.95
5218	NYSE	JPM	Tue, Sep 28, 2021	167.70	169.30	165.66	166.08
5217	NYSE	JPM	Mon, Sep 27, 2021	165.00	167.40	164.61	166.98
5216	NYSE	JPM	Fri, Sep 24, 2021	161.44	163.59	160.82	163.04
5215	NYSE	JPM	Thu, Sep 23, 2021	158.00	161.71	157.67	161.18
5214	NYSE	JPM	Wed, Sep 22, 2021	155.20	157.25	155.10	155.91
5213	NYSE	JPM	Tue, Sep 21, 2021	153.53	154.55	152.58	152.98
5212	NYSE	JPM	Mon, Sep 20, 2021	153.89	154.56	150.49	152.96
5211	NYSE	JPM	Fri, Sep 17, 2021	157.38	159.01	157.00	157.68
5210	NYSE	JPM	Thu, Sep 16, 2021	159.41	160.86	157.22	158.09
5209	NYSE	JPM	Wed, Sep 15, 2021	156.72	158.69	156.47	158.16
5208	NYSE	JPM	Tue, Sep 14, 2021	160.45	161.34	156.26	157.07
5207	NYSE	JPM	Mon, Sep 13, 2021	158.53	160.05	158.07	159.86
5206	NYSE	JPM	Fri, Sep 10, 2021	160.56	160.72	157.22	157.36
5205	NYSE	JPM	Thu, Sep 9, 2021	158.27	160.83	158.08	159.19
5204	NYSE	JPM	Wed, Sep 8, 2021	158.89	159.58	158.04	158.50
5203	NYSE	JPM	Tue, Sep 7, 2021	159.99	161.38	158.96	159.21
5202	NYSE	JPM	Fri, Sep 3, 2021	160.39	160.89	159.15	159.49
5201	NYSE	JPM	Thu, Sep 2, 2021	160.02	161.61	159.43	160.46
5200	NYSE	JPM	Wed, Sep 1, 2021	160.22	160.76	158.97	159.72
5199	NYSE	JPM	Tue, Aug 31, 2021	160.44	161.37	159.35	159.95
5198	NYSE	JPM	Mon, Aug 30, 2021	163.21	163.49	159.88	160.44
5197	NYSE	JPM	Fri, Aug 27, 2021	161.75	163.16	161.26	163.05
5196	NYSE	JPM	Thu, Aug 26, 2021	162.26	163.83	161.15	161.75
5195	NYSE	JPM	Wed, Aug 25, 2021	158.51	161.78	157.80	160.92
5194	NYSE	JPM	Tue, Aug 24, 2021	157.00	158.55	156.87	157.67
5193	NYSE	JPM	Mon, Aug 23, 2021	155.33	157.09	155.24	156.70
5192	NYSE	JPM	Fri, Aug 20, 2021	154.35	154.90	153.16	154.72
5191	NYSE	JPM	Thu, Aug 19, 2021	153.16	155.56	153.01	154.28
5190	NYSE	JPM	Wed, Aug 18, 2021	156.31	158.01	155.34	155.58
5189	NYSE	JPM	Tue, Aug 17, 2021	157.57	158.86	155.27	157.01
5188	NYSE	JPM	Mon, Aug 16, 2021	158.94	159.03	156.78	158.93
5187	NYSE	JPM	Fri, Aug 13, 2021	161.79	162.16	159.57	159.98
5186	NYSE	JPM	Thu, Aug 12, 2021	161.88	162.37	160.55	161.79
5185	NYSE	JPM	Wed, Aug 11, 2021	160.00	161.50	159.08	161.16
5184	NYSE	JPM	Tue, Aug 10, 2021	156.74	159.98	156.31	159.26
5183	NYSE	JPM	Mon, Aug 9, 2021	157.52	158.55	155.90	157.33
5182	NYSE	JPM	Fri, Aug 6, 2021	155.19	157.82	155.11	157.50
5181	NYSE	JPM	Thu, Aug 5, 2021	152.28	153.69	152.01	153.15
5180	NYSE	JPM	Wed, Aug 4, 2021	151.25	153.37	150.91	151.24
5179	NYSE	JPM	Tue, Aug 3, 2021	151.95	153.32	149.52	152.89
5178	NYSE	JPM	Mon, Aug 2, 2021	152.03	154.45	151.07	151.17
5177	NYSE	JPM	Fri, Jul 30, 2021	152.58	153.67	151.20	151.78
5176	NYSE	JPM	Thu, Jul 29, 2021	153.14	153.87	151.91	153.00
5175	NYSE	JPM	Wed, Jul 28, 2021	152.29	152.77	150.88	151.70
5174	NYSE	JPM	Tue, Jul 27, 2021	150.40	152.49	149.80	151.45
5173	NYSE	JPM	Mon, Jul 26, 2021	150.19	151.96	150.17	151.65
5172	NYSE	JPM	Fri, Jul 23, 2021	151.48	152.84	150.25	150.64
5171	NYSE	JPM	Thu, Jul 22, 2021	152.88	153.44	149.97	150.93
5170	NYSE	JPM	Wed, Jul 21, 2021	152.05	153.65	151.36	152.86
5169	NYSE	JPM	Tue, Jul 20, 2021	146.52	151.12	146.33	149.71
5168	NYSE	JPM	Mon, Jul 19, 2021	148.55	149.82	145.71	146.97
5167	NYSE	JPM	Fri, Jul 16, 2021	155.96	156.28	151.02	151.91
5166	NYSE	JPM	Thu, Jul 15, 2021	153.90	156.53	153.70	155.46
5165	NYSE	JPM	Wed, Jul 14, 2021	155.95	157.28	152.95	155.12
5164	NYSE	JPM	Tue, Jul 13, 2021	156.05	157.39	153.50	155.65
5163	NYSE	JPM	Mon, Jul 12, 2021	154.35	159.16	153.94	158.00
5162	NYSE	JPM	Fri, Jul 9, 2021	153.05	156.15	152.58	155.77
5161	NYSE	JPM	Thu, Jul 8, 2021	151.61	152.53	150.04	150.94
5160	NYSE	JPM	Wed, Jul 7, 2021	152.01	154.28	151.55	153.59
5159	NYSE	JPM	Tue, Jul 6, 2021	155.78	155.78	152.35	153.41
5158	NYSE	JPM	Fri, Jul 2, 2021	155.95	156.32	155.12	156.03
5157	NYSE	JPM	Thu, Jul 1, 2021	156.26	157.14	155.42	156.18
5156	NYSE	JPM	Wed, Jun 30, 2021	153.75	156.08	153.71	155.54
5155	NYSE	JPM	Tue, Jun 29, 2021	155.00	156.31	153.61	154.14
5154	NYSE	JPM	Mon, Jun 28, 2021	153.70	154.48	152.12	154.33
5153	NYSE	JPM	Fri, Jun 25, 2021	152.59	154.50	151.67	154.05
5152	NYSE	JPM	Thu, Jun 24, 2021	151.92	153.12	151.22	152.51
5151	NYSE	JPM	Wed, Jun 23, 2021	150.20	152.04	150.09	151.12
5150	NYSE	JPM	Tue, Jun 22, 2021	150.60	150.97	148.66	150.21
5149	NYSE	JPM	Mon, Jun 21, 2021	149.08	151.20	149.02	150.43
5148	NYSE	JPM	Fri, Jun 18, 2021	149.30	149.70	147.56	147.92
5147	NYSE	JPM	Thu, Jun 17, 2021	157.10	157.46	151.25	151.76
5146	NYSE	JPM	Wed, Jun 16, 2021	154.73	157.62	153.11	156.27
5145	NYSE	JPM	Tue, Jun 15, 2021	156.70	156.92	154.13	155.18
5144	NYSE	JPM	Mon, Jun 14, 2021	160.15	160.33	156.66	157.57
5143	NYSE	JPM	Fri, Jun 11, 2021	160.43	161.20	159.06	160.29
5142	NYSE	JPM	Thu, Jun 10, 2021	164.36	165.24	160.31	160.40
5141	NYSE	JPM	Wed, Jun 9, 2021	164.14	164.22	162.28	162.94
5140	NYSE	JPM	Tue, Jun 8, 2021	164.49	165.76	163.16	165.00
5139	NYSE	JPM	Mon, Jun 7, 2021	167.00	167.10	165.14	165.66
5138	NYSE	JPM	Fri, Jun 4, 2021	166.21	166.67	165.03	166.44
5137	NYSE	JPM	Thu, Jun 3, 2021	165.41	167.25	164.66	166.17
5136	NYSE	JPM	Wed, Jun 2, 2021	167.26	167.44	165.53	166.06
5135	NYSE	JPM	Tue, Jun 1, 2021	165.87	166.91	165.48	166.05
5134	NYSE	JPM	Fri, May 28, 2021	164.68	164.94	163.26	164.24
5133	NYSE	JPM	Thu, May 27, 2021	163.95	164.75	162.57	164.35
5132	NYSE	JPM	Wed, May 26, 2021	163.57	163.74	161.31	161.83
5131	NYSE	JPM	Tue, May 25, 2021	163.85	165.70	161.56	161.85
5130	NYSE	JPM	Mon, May 24, 2021	163.36	164.23	162.12	163.54
5129	NYSE	JPM	Fri, May 21, 2021	161.34	163.22	160.94	162.66
5128	NYSE	JPM	Thu, May 20, 2021	160.83	161.86	159.52	160.83
5127	NYSE	JPM	Wed, May 19, 2021	161.00	161.18	158.64	161.11
5126	NYSE	JPM	Tue, May 18, 2021	164.68	165.50	162.24	162.35
5125	NYSE	JPM	Mon, May 17, 2021	163.37	164.85	163.03	164.67
5124	NYSE	JPM	Fri, May 14, 2021	162.39	164.45	161.99	164.01
5123	NYSE	JPM	Thu, May 13, 2021	158.18	162.45	157.68	161.50
5122	NYSE	JPM	Wed, May 12, 2021	159.61	160.78	157.03	157.45
5121	NYSE	JPM	Tue, May 11, 2021	161.08	162.39	158.04	158.54
5120	NYSE	JPM	Mon, May 10, 2021	161.50	163.73	161.12	161.22
5119	NYSE	JPM	Fri, May 7, 2021	157.22	161.50	157.02	161.24
5118	NYSE	JPM	Thu, May 6, 2021	158.07	160.83	157.16	160.69
5117	NYSE	JPM	Wed, May 5, 2021	156.00	158.28	154.63	157.52
5116	NYSE	JPM	Tue, May 4, 2021	152.87	155.64	152.14	155.48
5115	NYSE	JPM	Mon, May 3, 2021	154.85	155.48	153.13	153.36
5114	NYSE	JPM	Fri, Apr 30, 2021	154.10	154.49	153.01	153.81
5113	NYSE	JPM	Thu, Apr 29, 2021	153.54	155.28	153.20	155.19
5112	NYSE	JPM	Wed, Apr 28, 2021	152.43	152.89	151.40	152.23
5111	NYSE	JPM	Tue, Apr 27, 2021	150.50	151.57	150.11	151.25
5110	NYSE	JPM	Mon, Apr 26, 2021	150.78	152.46	150.38	150.56
5109	NYSE	JPM	Fri, Apr 23, 2021	147.18	151.13	146.69	150.19
5108	NYSE	JPM	Thu, Apr 22, 2021	150.23	150.30	147.26	147.37
5107	NYSE	JPM	Wed, Apr 21, 2021	147.79	150.61	146.79	150.54
5106	NYSE	JPM	Tue, Apr 20, 2021	151.74	151.75	148.65	149.27
5105	NYSE	JPM	Mon, Apr 19, 2021	153.42	153.88	152.22	152.65
5104	NYSE	JPM	Fri, Apr 16, 2021	153.87	154.51	152.69	153.30
5103	NYSE	JPM	Thu, Apr 15, 2021	151.25	152.20	149.32	152.17
5102	NYSE	JPM	Wed, Apr 14, 2021	151.47	153.83	150.93	151.21
5101	NYSE	JPM	Tue, Apr 13, 2021	154.75	155.20	152.43	154.09
5100	NYSE	JPM	Mon, Apr 12, 2021	155.58	157.25	155.57	155.95
5099	NYSE	JPM	Fri, Apr 9, 2021	155.81	157.04	154.97	156.28
5098	NYSE	JPM	Thu, Apr 8, 2021	154.00	155.51	152.31	155.12
5097	NYSE	JPM	Wed, Apr 7, 2021	153.10	155.23	152.65	154.93
5096	NYSE	JPM	Tue, Apr 6, 2021	152.79	154.28	151.86	152.54
5095	NYSE	JPM	Mon, Apr 5, 2021	154.40	154.94	152.60	153.62
5094	NYSE	JPM	Thu, Apr 1, 2021	151.90	153.79	151.55	152.81
5093	NYSE	JPM	Wed, Mar 31, 2021	153.28	154.49	152.12	152.23
5092	NYSE	JPM	Tue, Mar 30, 2021	154.46	155.87	153.88	154.48
5091	NYSE	JPM	Mon, Mar 29, 2021	152.12	153.73	151.04	152.68
5090	NYSE	JPM	Fri, Mar 26, 2021	154.30	155.45	152.55	155.09
5089	NYSE	JPM	Thu, Mar 25, 2021	150.00	152.97	149.33	152.55
5088	NYSE	JPM	Wed, Mar 24, 2021	150.00	153.18	149.86	150.62
5087	NYSE	JPM	Tue, Mar 23, 2021	150.33	152.12	148.96	149.46
5086	NYSE	JPM	Mon, Mar 22, 2021	152.80	153.97	150.61	150.97
5085	NYSE	JPM	Fri, Mar 19, 2021	155.51	155.94	151.19	155.14
5084	NYSE	JPM	Thu, Mar 18, 2021	157.60	161.69	157.11	157.65
5083	NYSE	JPM	Wed, Mar 17, 2021	155.34	156.88	153.05	155.09
5082	NYSE	JPM	Tue, Mar 16, 2021	154.09	154.60	152.19	153.51
5081	NYSE	JPM	Mon, Mar 15, 2021	156.35	156.92	153.96	155.37
5080	NYSE	JPM	Fri, Mar 12, 2021	156.86	157.63	155.07	156.15
5079	NYSE	JPM	Thu, Mar 11, 2021	154.11	156.15	153.36	154.32
5078	NYSE	JPM	Wed, Mar 10, 2021	151.91	156.16	151.51	155.13
5077	NYSE	JPM	Tue, Mar 9, 2021	151.50	154.25	149.82	151.83
5076	NYSE	JPM	Mon, Mar 8, 2021	152.47	155.46	150.75	152.91
5075	NYSE	JPM	Fri, Mar 5, 2021	153.22	153.49	147.97	150.91
5074	NYSE	JPM	Thu, Mar 4, 2021	152.61	154.38	148.62	150.56
5073	NYSE	JPM	Wed, Mar 3, 2021	151.23	154.98	150.83	152.91
5072	NYSE	JPM	Tue, Mar 2, 2021	150.08	151.78	149.84	150.01
5071	NYSE	JPM	Mon, Mar 1, 2021	149.52	151.38	148.48	150.50
5070	NYSE	JPM	Fri, Feb 26, 2021	150.30	150.87	146.51	147.17
5069	NYSE	JPM	Thu, Feb 25, 2021	154.27	154.90	150.59	151.18
5068	NYSE	JPM	Wed, Feb 24, 2021	150.11	153.76	150.11	153.26
5067	NYSE	JPM	Tue, Feb 23, 2021	151.51	152.31	149.59	150.61
5066	NYSE	JPM	Mon, Feb 22, 2021	146.87	150.19	146.79	149.41
5065	NYSE	JPM	Fri, Feb 19, 2021	145.86	148.84	145.86	148.02
5064	NYSE	JPM	Thu, Feb 18, 2021	144.00	145.79	143.40	145.59
5063	NYSE	JPM	Wed, Feb 17, 2021	143.95	145.38	143.12	145.10
5062	NYSE	JPM	Tue, Feb 16, 2021	143.55	145.32	142.40	144.65
5061	NYSE	JPM	Fri, Feb 12, 2021	139.05	141.61	139.00	141.25
5060	NYSE	JPM	Thu, Feb 11, 2021	139.66	140.55	138.22	139.27
5059	NYSE	JPM	Wed, Feb 10, 2021	140.00	140.87	139.04	139.66
5058	NYSE	JPM	Tue, Feb 9, 2021	139.43	139.98	138.54	139.58
5057	NYSE	JPM	Mon, Feb 8, 2021	138.20	140.30	138.18	140.14
5056	NYSE	JPM	Fri, Feb 5, 2021	139.39	139.49	137.38	137.98
5055	NYSE	JPM	Thu, Feb 4, 2021	135.47	138.66	135.47	138.25
5054	NYSE	JPM	Wed, Feb 3, 2021	133.65	135.76	133.51	135.14
5053	NYSE	JPM	Tue, Feb 2, 2021	131.94	134.39	131.22	133.61
5052	NYSE	JPM	Mon, Feb 1, 2021	129.40	130.07	128.48	129.62
5051	NYSE	JPM	Fri, Jan 29, 2021	131.19	131.72	128.19	128.67
5050	NYSE	JPM	Thu, Jan 28, 2021	129.90	132.17	128.99	130.11
5049	NYSE	JPM	Wed, Jan 27, 2021	129.59	129.85	127.35	127.86
5048	NYSE	JPM	Tue, Jan 26, 2021	132.75	133.17	131.34	131.58
5047	NYSE	JPM	Mon, Jan 25, 2021	132.14	133.17	130.06	132.12
5046	NYSE	JPM	Fri, Jan 22, 2021	132.69	134.40	132.20	133.79
5045	NYSE	JPM	Thu, Jan 21, 2021	135.69	136.16	134.33	134.83
5044	NYSE	JPM	Wed, Jan 20, 2021	137.82	138.17	135.44	135.97
5043	NYSE	JPM	Tue, Jan 19, 2021	139.86	140.70	137.82	138.04
5042	NYSE	JPM	Fri, Jan 15, 2021	137.43	141.65	137.01	138.64
5041	NYSE	JPM	Thu, Jan 14, 2021	140.49	142.75	140.00	141.17
5040	NYSE	JPM	Wed, Jan 13, 2021	138.59	140.79	138.10	140.35
5039	NYSE	JPM	Tue, Jan 12, 2021	139.44	141.66	138.83	140.22
5038	NYSE	JPM	Mon, Jan 11, 2021	134.58	138.20	134.11	138.05
5037	NYSE	JPM	Fri, Jan 8, 2021	135.97	136.35	134.12	136.02
5036	NYSE	JPM	Thu, Jan 7, 2021	135.69	138.19	134.92	135.87
5035	NYSE	JPM	Wed, Jan 6, 2021	129.88	132.77	127.88	131.55
5034	NYSE	JPM	Tue, Jan 5, 2021	124.99	126.30	123.77	125.65
5033	NYSE	JPM	Mon, Jan 4, 2021	127.50	127.86	124.78	124.97
5032	NYSE	JPM	Thu, Dec 31, 2020	125.09	127.33	124.82	127.07
5031	NYSE	JPM	Wed, Dec 30, 2020	125.49	125.85	124.90	125.36
5030	NYSE	JPM	Tue, Dec 29, 2020	126.20	126.28	124.89	125.01
5029	NYSE	JPM	Mon, Dec 28, 2020	125.82	126.65	124.79	125.34
5028	NYSE	JPM	Thu, Dec 24, 2020	125.09	125.55	123.57	124.52
5027	NYSE	JPM	Wed, Dec 23, 2020	122.78	126.52	122.35	125.07
5026	NYSE	JPM	Tue, Dec 22, 2020	123.39	123.52	121.61	121.67
5025	NYSE	JPM	Mon, Dec 21, 2020	123.17	125.00	121.09	123.55
5024	NYSE	JPM	Fri, Dec 18, 2020	119.14	119.88	118.27	119.08
5023	NYSE	JPM	Thu, Dec 17, 2020	121.26	121.45	119.58	119.67
5022	NYSE	JPM	Wed, Dec 16, 2020	120.30	121.08	119.86	120.67
5021	NYSE	JPM	Tue, Dec 15, 2020	119.29	120.90	118.62	120.32
5020	NYSE	JPM	Mon, Dec 14, 2020	121.34	121.42	118.11	118.30
5019	NYSE	JPM	Fri, Dec 11, 2020	118.94	120.02	118.37	119.56
5018	NYSE	JPM	Thu, Dec 10, 2020	119.99	120.78	119.56	120.27
5017	NYSE	JPM	Wed, Dec 9, 2020	123.17	123.30	120.44	121.05
5016	NYSE	JPM	Tue, Dec 8, 2020	121.04	122.33	120.76	122.00
5015	NYSE	JPM	Mon, Dec 7, 2020	121.15	122.17	120.21	121.88
5014	NYSE	JPM	Fri, Dec 4, 2020	122.48	123.29	121.69	122.34
5013	NYSE	JPM	Thu, Dec 3, 2020	121.85	121.89	120.36	121.24
5012	NYSE	JPM	Wed, Dec 2, 2020	119.70	122.31	119.27	122.04
5011	NYSE	JPM	Tue, Dec 1, 2020	120.34	121.58	119.63	119.74
5010	NYSE	JPM	Mon, Nov 30, 2020	120.00	120.72	117.77	117.88
5009	NYSE	JPM	Fri, Nov 27, 2020	122.00	122.35	121.08	121.22
5008	NYSE	JPM	Wed, Nov 25, 2020	121.37	122.38	120.47	122.03
5007	NYSE	JPM	Tue, Nov 24, 2020	120.07	123.50	119.71	123.32
5006	NYSE	JPM	Mon, Nov 23, 2020	116.05	118.17	115.57	117.87
5005	NYSE	JPM	Fri, Nov 20, 2020	114.43	115.65	114.09	114.57
5004	NYSE	JPM	Thu, Nov 19, 2020	114.18	115.82	113.56	115.56
5003	NYSE	JPM	Wed, Nov 18, 2020	117.34	118.61	115.20	115.25
5002	NYSE	JPM	Tue, Nov 17, 2020	115.39	116.44	114.58	116.11
5001	NYSE	JPM	Mon, Nov 16, 2020	117.79	118.61	115.73	117.30
5000	NYSE	JPM	Fri, Nov 13, 2020	114.70	114.86	113.57	114.08
4999	NYSE	JPM	Thu, Nov 12, 2020	112.53	113.96	112.06	113.37
4998	NYSE	JPM	Wed, Nov 11, 2020	116.89	116.96	113.96	114.78
4997	NYSE	JPM	Tue, Nov 10, 2020	117.35	117.45	114.69	116.52
4996	NYSE	JPM	Mon, Nov 9, 2020	113.16	118.90	110.35	116.90
4995	NYSE	JPM	Fri, Nov 6, 2020	105.03	105.10	102.39	102.96
4994	NYSE	JPM	Thu, Nov 5, 2020	101.06	105.10	101.00	104.35
4993	NYSE	JPM	Wed, Nov 4, 2020	101.00	102.07	98.93	100.25
4992	NYSE	JPM	Tue, Nov 3, 2020	103.02	104.74	102.69	103.41
4991	NYSE	JPM	Mon, Nov 2, 2020	99.39	100.88	97.86	100.25
4990	NYSE	JPM	Fri, Oct 30, 2020	97.91	98.42	96.23	98.04
4989	NYSE	JPM	Thu, Oct 29, 2020	96.12	97.98	95.24	97.17
4988	NYSE	JPM	Wed, Oct 28, 2020	97.50	98.30	96.07	96.54
4987	NYSE	JPM	Tue, Oct 27, 2020	100.51	100.92	99.16	99.33
4986	NYSE	JPM	Mon, Oct 26, 2020	102.65	102.70	100.25	101.24
4985	NYSE	JPM	Fri, Oct 23, 2020	103.50	104.45	102.93	103.81
4984	NYSE	JPM	Thu, Oct 22, 2020	99.32	103.24	99.31	102.88
4983	NYSE	JPM	Wed, Oct 21, 2020	100.36	100.99	99.33	99.37
4982	NYSE	JPM	Tue, Oct 20, 2020	100.31	101.77	100.12	100.37
4981	NYSE	JPM	Mon, Oct 19, 2020	101.60	101.87	99.56	99.80
4980	NYSE	JPM	Fri, Oct 16, 2020	101.41	102.33	100.72	101.51
4979	NYSE	JPM	Thu, Oct 15, 2020	99.10	101.78	99.04	101.72
4978	NYSE	JPM	Wed, Oct 14, 2020	101.03	101.93	100.10	100.22
4977	NYSE	JPM	Tue, Oct 13, 2020	103.00	103.22	100.26	100.78
4976	NYSE	JPM	Mon, Oct 12, 2020	101.10	103.00	100.85	102.44
4975	NYSE	JPM	Fri, Oct 9, 2020	102.00	102.11	100.11	101.20
4974	NYSE	JPM	Thu, Oct 8, 2020	100.51	101.92	99.90	101.78
4973	NYSE	JPM	Wed, Oct 7, 2020	98.96	100.35	98.67	99.73
4972	NYSE	JPM	Tue, Oct 6, 2020	100.07	100.86	97.51	98.02
4971	NYSE	JPM	Mon, Oct 5, 2020	98.32	99.25	97.53	99.04
4970	NYSE	JPM	Fri, Oct 2, 2020	95.25	98.59	95.09	96.99
4969	NYSE	JPM	Thu, Oct 1, 2020	97.12	97.77	96.03	96.97
4968	NYSE	JPM	Wed, Sep 30, 2020	95.35	97.20	95.26	96.27
4967	NYSE	JPM	Tue, Sep 29, 2020	96.03	96.03	94.33	95.35
4966	NYSE	JPM	Mon, Sep 28, 2020	95.06	96.93	94.35	96.16
4965	NYSE	JPM	Fri, Sep 25, 2020	92.05	93.72	91.87	93.47
4964	NYSE	JPM	Thu, Sep 24, 2020	92.32	94.30	91.38	92.66
4963	NYSE	JPM	Wed, Sep 23, 2020	94.78	95.35	92.66	92.74
4962	NYSE	JPM	Tue, Sep 22, 2020	94.96	95.66	93.67	94.27
4961	NYSE	JPM	Mon, Sep 21, 2020	95.20	96.05	93.82	95.31
4960	NYSE	JPM	Fri, Sep 18, 2020	97.89	99.49	97.44	98.35
4959	NYSE	JPM	Thu, Sep 17, 2020	98.70	99.34	97.71	98.56
4958	NYSE	JPM	Wed, Sep 16, 2020	99.43	101.13	98.76	99.70
4957	NYSE	JPM	Tue, Sep 15, 2020	102.73	102.85	99.14	99.28
4956	NYSE	JPM	Mon, Sep 14, 2020	101.51	103.46	101.37	102.47
4955	NYSE	JPM	Fri, Sep 11, 2020	99.97	101.36	99.59	101.07
4954	NYSE	JPM	Thu, Sep 10, 2020	101.40	102.42	99.64	99.83
4953	NYSE	JPM	Wed, Sep 9, 2020	100.80	101.69	99.56	100.87
4952	NYSE	JPM	Tue, Sep 8, 2020	102.98	103.57	99.48	99.92
4951	NYSE	JPM	Fri, Sep 4, 2020	104.05	105.21	101.37	103.52
4950	NYSE	JPM	Thu, Sep 3, 2020	103.32	104.99	100.64	101.33
4949	NYSE	JPM	Wed, Sep 2, 2020	99.95	101.94	99.56	101.65
4948	NYSE	JPM	Tue, Sep 1, 2020	99.55	100.87	99.04	100.14
4947	NYSE	JPM	Mon, Aug 31, 2020	102.12	102.18	100.02	100.19
4946	NYSE	JPM	Fri, Aug 28, 2020	103.14	103.25	101.81	102.77
4945	NYSE	JPM	Thu, Aug 27, 2020	99.00	102.65	99.00	102.35
4944	NYSE	JPM	Wed, Aug 26, 2020	99.94	100.27	99.05	99.09
4943	NYSE	JPM	Tue, Aug 25, 2020	101.27	101.98	99.80	100.50
4942	NYSE	JPM	Mon, Aug 24, 2020	98.45	100.21	97.42	100.06
4941	NYSE	JPM	Fri, Aug 21, 2020	97.27	98.57	96.94	97.32
4940	NYSE	JPM	Thu, Aug 20, 2020	97.26	98.03	96.80	97.37
4939	NYSE	JPM	Wed, Aug 19, 2020	98.92	100.59	98.34	98.55
4938	NYSE	JPM	Tue, Aug 18, 2020	99.91	99.91	98.12	98.32
4937	NYSE	JPM	Mon, Aug 17, 2020	101.50	102.00	99.53	99.71
4936	NYSE	JPM	Fri, Aug 14, 2020	101.50	103.31	101.42	102.41
4935	NYSE	JPM	Thu, Aug 13, 2020	102.00	103.36	101.64	102.37
4934	NYSE	JPM	Wed, Aug 12, 2020	106.16	106.43	101.71	102.94
4933	NYSE	JPM	Tue, Aug 11, 2020	103.86	106.16	103.51	103.82
4932	NYSE	JPM	Mon, Aug 10, 2020	100.11	102.04	100.03	100.64
4931	NYSE	JPM	Fri, Aug 7, 2020	96.93	99.49	96.56	99.38
4930	NYSE	JPM	Thu, Aug 6, 2020	97.58	98.10	96.54	97.24
4929	NYSE	JPM	Wed, Aug 5, 2020	95.87	98.47	95.72	97.21
4928	NYSE	JPM	Tue, Aug 4, 2020	95.91	95.95	95.03	95.55
4927	NYSE	JPM	Mon, Aug 3, 2020	97.02	97.57	95.85	96.10
4926	NYSE	JPM	Fri, Jul 31, 2020	96.48	96.93	95.25	96.64
4925	NYSE	JPM	Thu, Jul 30, 2020	97.54	97.74	96.05	97.02
4924	NYSE	JPM	Wed, Jul 29, 2020	97.07	99.71	97.00	99.68
4923	NYSE	JPM	Tue, Jul 28, 2020	96.50	97.89	96.50	97.32
4922	NYSE	JPM	Mon, Jul 27, 2020	97.51	97.63	96.17	96.90
4921	NYSE	JPM	Fri, Jul 24, 2020	99.60	99.80	97.94	98.28
4920	NYSE	JPM	Thu, Jul 23, 2020	98.50	99.35	97.97	98.98
4919	NYSE	JPM	Wed, Jul 22, 2020	99.65	100.13	97.53	98.69
4918	NYSE	JPM	Tue, Jul 21, 2020	97.71	100.05	97.64	99.41
4917	NYSE	JPM	Mon, Jul 20, 2020	97.43	98.39	97.26	97.30
4916	NYSE	JPM	Fri, Jul 17, 2020	100.00	100.08	98.14	98.16
4915	NYSE	JPM	Thu, Jul 16, 2020	98.78	101.22	98.55	100.01
4914	NYSE	JPM	Wed, Jul 15, 2020	100.89	101.29	98.65	99.73
4913	NYSE	JPM	Tue, Jul 14, 2020	98.37	99.95	96.64	98.21
4912	NYSE	JPM	Mon, Jul 13, 2020	98.73	99.27	96.23	97.65
4911	NYSE	JPM	Fri, Jul 10, 2020	92.00	96.84	91.87	96.27
4910	NYSE	JPM	Thu, Jul 9, 2020	93.52	94.12	90.78	91.28
4909	NYSE	JPM	Wed, Jul 8, 2020	92.29	93.34	91.80	93.30
4908	NYSE	JPM	Tue, Jul 7, 2020	93.82	94.10	92.00	92.32
4907	NYSE	JPM	Mon, Jul 6, 2020	94.43	95.20	93.48	95.00
4906	NYSE	JPM	Thu, Jul 2, 2020	94.74	94.96	91.93	92.66
4905	NYSE	JPM	Wed, Jul 1, 2020	94.89	95.71	93.03	92.36
4904	NYSE	JPM	Tue, Jun 30, 2020	92.83	94.66	92.57	94.06
4903	NYSE	JPM	Mon, Jun 29, 2020	93.40	94.49	92.18	93.00
4902	NYSE	JPM	Fri, Jun 26, 2020	95.11	95.37	92.00	92.59
4901	NYSE	JPM	Thu, Jun 25, 2020	94.35	98.21	94.26	97.96
4900	NYSE	JPM	Wed, Jun 24, 2020	96.75	96.84	94.31	94.66
4899	NYSE	JPM	Tue, Jun 23, 2020	98.97	99.97	97.85	97.93
4898	NYSE	JPM	Mon, Jun 22, 2020	97.25	97.95	96.54	96.75
4897	NYSE	JPM	Fri, Jun 19, 2020	100.53	100.60	96.73	97.81
4896	NYSE	JPM	Thu, Jun 18, 2020	98.67	100.52	98.13	98.94
4895	NYSE	JPM	Wed, Jun 17, 2020	102.53	102.54	99.21	99.48
4894	NYSE	JPM	Tue, Jun 16, 2020	105.37	105.68	99.31	102.06
4893	NYSE	JPM	Mon, Jun 15, 2020	96.42	101.43	95.87	101.25
4892	NYSE	JPM	Fri, Jun 12, 2020	100.71	101.13	97.33	99.87
4891	NYSE	JPM	Thu, Jun 11, 2020	100.03	101.58	96.54	97.21
4890	NYSE	JPM	Wed, Jun 10, 2020	110.46	110.51	105.85	106.06
4889	NYSE	JPM	Tue, Jun 9, 2020	110.65	111.63	109.01	110.54
4888	NYSE	JPM	Mon, Jun 8, 2020	113.41	114.19	111.94	113.45
4887	NYSE	JPM	Fri, Jun 5, 2020	114.93	115.77	109.53	111.23
4886	NYSE	JPM	Thu, Jun 4, 2020	103.82	106.61	102.79	106.44
4885	NYSE	JPM	Wed, Jun 3, 2020	101.58	104.92	101.06	104.27
4884	NYSE	JPM	Tue, Jun 2, 2020	100.28	100.42	97.93	98.93
4883	NYSE	JPM	Mon, Jun 1, 2020	97.75	99.51	97.38	98.60
4882	NYSE	JPM	Fri, May 29, 2020	98.66	99.18	96.78	97.31
4881	NYSE	JPM	Thu, May 28, 2020	102.94	102.95	99.40	99.86
4880	NYSE	JPM	Wed, May 27, 2020	102.07	102.58	98.80	101.37
4879	NYSE	JPM	Tue, May 26, 2020	92.89	97.50	92.61	95.82
4878	NYSE	JPM	Fri, May 22, 2020	90.01	90.36	88.72	89.47
4877	NYSE	JPM	Thu, May 21, 2020	90.27	91.76	89.67	90.17
4876	NYSE	JPM	Wed, May 20, 2020	90.71	92.39	90.37	91.33
4875	NYSE	JPM	Tue, May 19, 2020	90.05	91.20	88.59	88.67
4874	NYSE	JPM	Mon, May 18, 2020	88.69	91.15	87.88	90.45
4873	NYSE	JPM	Fri, May 15, 2020	86.85	87.28	85.30	85.90
4872	NYSE	JPM	Thu, May 14, 2020	82.72	88.11	82.40	87.52
4871	NYSE	JPM	Wed, May 13, 2020	86.38	86.86	83.40	84.03
4870	NYSE	JPM	Tue, May 12, 2020	90.15	90.79	86.90	87.03
4869	NYSE	JPM	Mon, May 11, 2020	91.11	91.11	89.33	89.97
4868	NYSE	JPM	Fri, May 8, 2020	92.80	94.08	92.11	92.70
4867	NYSE	JPM	Thu, May 7, 2020	91.34	92.91	90.58	91.21
4866	NYSE	JPM	Wed, May 6, 2020	92.16	92.76	89.93	90.27
4865	NYSE	JPM	Tue, May 5, 2020	93.65	94.21	91.90	92.00
4864	NYSE	JPM	Mon, May 4, 2020	92.02	92.67	90.80	92.14
4863	NYSE	JPM	Fri, May 1, 2020	93.50	93.74	91.84	93.25
4862	NYSE	JPM	Thu, Apr 30, 2020	95.60	96.84	94.55	95.76
4861	NYSE	JPM	Wed, Apr 29, 2020	99.08	99.45	97.27	97.86
4860	NYSE	JPM	Tue, Apr 28, 2020	97.81	98.36	95.03	95.29
4859	NYSE	JPM	Mon, Apr 27, 2020	91.94	95.63	91.54	94.62
4858	NYSE	JPM	Fri, Apr 24, 2020	90.64	91.10	88.49	90.71
4857	NYSE	JPM	Thu, Apr 23, 2020	89.74	91.28	89.26	89.39
4856	NYSE	JPM	Wed, Apr 22, 2020	90.69	91.87	89.18	89.34
4855	NYSE	JPM	Tue, Apr 21, 2020	88.62	91.38	88.33	89.05
4854	NYSE	JPM	Mon, Apr 20, 2020	92.47	94.71	90.46	91.71
4853	NYSE	JPM	Fri, Apr 17, 2020	92.00	95.70	90.96	95.18
4852	NYSE	JPM	Thu, Apr 16, 2020	90.23	90.57	87.05	87.33
4851	NYSE	JPM	Wed, Apr 15, 2020	91.15	92.03	90.13	90.79
4850	NYSE	JPM	Tue, Apr 14, 2020	101.02	102.00	93.64	95.50
4849	NYSE	JPM	Mon, Apr 13, 2020	103.11	103.11	97.30	98.19
4848	NYSE	JPM	Thu, Apr 9, 2020	96.92	104.39	96.89	102.76
4847	NYSE	JPM	Wed, Apr 8, 2020	92.10	94.86	90.55	94.30
4846	NYSE	JPM	Tue, Apr 7, 2020	94.45	94.50	90.38	90.64
4845	NYSE	JPM	Mon, Apr 6, 2020	88.99	90.99	87.70	89.46
4844	NYSE	JPM	Fri, Apr 3, 2020	86.00	87.48	82.77	84.05
4843	NYSE	JPM	Thu, Apr 2, 2020	83.51	87.91	82.96	86.61
4842	NYSE	JPM	Wed, Apr 1, 2020	85.10	86.56	83.25	84.36
4841	NYSE	JPM	Tue, Mar 31, 2020	92.05	94.17	89.34	90.03
4840	NYSE	JPM	Mon, Mar 30, 2020	90.65	94.09	89.30	93.50
4839	NYSE	JPM	Fri, Mar 27, 2020	93.19	94.84	90.55	91.13
4838	NYSE	JPM	Thu, Mar 26, 2020	94.08	98.57	93.54	98.12
4837	NYSE	JPM	Wed, Mar 25, 2020	89.24	95.15	84.54	91.73
4836	NYSE	JPM	Tue, Mar 24, 2020	84.90	90.10	82.90	88.43
4835	NYSE	JPM	Mon, Mar 23, 2020	82.68	83.75	78.09	79.03
4834	NYSE	JPM	Fri, Mar 20, 2020	86.30	89.46	82.48	83.50
4833	NYSE	JPM	Thu, Mar 19, 2020	81.56	88.11	76.91	85.30
4832	NYSE	JPM	Wed, Mar 18, 2020	87.67	90.79	80.36	83.89
4831	NYSE	JPM	Tue, Mar 17, 2020	90.89	97.44	87.50	93.76
4830	NYSE	JPM	Mon, Mar 16, 2020	85.20	93.98	84.55	88.36
4829	NYSE	JPM	Fri, Mar 13, 2020	95.99	103.99	92.00	103.91
4828	NYSE	JPM	Thu, Mar 12, 2020	89.59	96.96	86.32	88.05
4827	NYSE	JPM	Wed, Mar 11, 2020	97.70	100.05	94.55	95.96
4826	NYSE	JPM	Tue, Mar 10, 2020	99.00	101.28	94.58	100.70
4825	NYSE	JPM	Mon, Mar 9, 2020	96.57	99.23	93.00	93.44
4824	NYSE	JPM	Fri, Mar 6, 2020	106.26	110.32	105.02	108.08
4823	NYSE	JPM	Thu, Mar 5, 2020	115.67	116.43	112.58	113.97
4822	NYSE	JPM	Wed, Mar 4, 2020	118.33	120.19	114.70	119.85
4821	NYSE	JPM	Tue, Mar 3, 2020	120.97	122.95	116.24	116.96
4820	NYSE	JPM	Mon, Mar 2, 2020	116.63	121.58	114.46	121.52
4819	NYSE	JPM	Fri, Feb 28, 2020	117.52	118.49	112.66	116.11
4818	NYSE	JPM	Thu, Feb 27, 2020	122.91	125.62	121.30	121.37
4817	NYSE	JPM	Wed, Feb 26, 2020	126.93	128.95	126.34	126.64
4816	NYSE	JPM	Tue, Feb 25, 2020	131.00	132.23	125.59	126.26
4815	NYSE	JPM	Mon, Feb 24, 2020	131.44	133.20	130.80	132.16
4814	NYSE	JPM	Fri, Feb 21, 2020	136.55	136.92	134.92	135.81
4813	NYSE	JPM	Thu, Feb 20, 2020	137.17	138.36	136.53	137.49
4812	NYSE	JPM	Wed, Feb 19, 2020	136.91	138.39	136.34	137.49
4811	NYSE	JPM	Tue, Feb 18, 2020	137.34	137.71	135.05	135.64
4810	NYSE	JPM	Fri, Feb 14, 2020	137.84	138.19	136.94	137.46
4809	NYSE	JPM	Thu, Feb 13, 2020	137.75	138.34	136.40	137.88
4808	NYSE	JPM	Wed, Feb 12, 2020	138.60	139.29	137.80	138.00
4807	NYSE	JPM	Tue, Feb 11, 2020	138.26	138.82	137.78	138.00
4806	NYSE	JPM	Mon, Feb 10, 2020	136.95	137.85	136.75	137.74
4805	NYSE	JPM	Fri, Feb 7, 2020	136.73	137.67	136.30	137.17
4804	NYSE	JPM	Thu, Feb 6, 2020	138.24	138.29	137.11	137.61
4803	NYSE	JPM	Wed, Feb 5, 2020	136.57	137.73	136.01	137.59
4802	NYSE	JPM	Tue, Feb 4, 2020	135.55	136.60	135.08	135.29
4801	NYSE	JPM	Mon, Feb 3, 2020	132.66	134.24	132.66	133.37
4800	NYSE	JPM	Fri, Jan 31, 2020	134.49	134.83	131.47	132.36
4799	NYSE	JPM	Thu, Jan 30, 2020	132.69	136.13	132.69	135.89
4798	NYSE	JPM	Wed, Jan 29, 2020	134.81	135.54	133.69	134.23
4797	NYSE	JPM	Tue, Jan 28, 2020	132.84	134.97	132.48	134.43
4796	NYSE	JPM	Mon, Jan 27, 2020	130.27	132.94	129.71	132.03
4795	NYSE	JPM	Fri, Jan 24, 2020	136.37	136.43	132.32	133.15
4794	NYSE	JPM	Thu, Jan 23, 2020	135.71	136.74	134.72	136.54
4793	NYSE	JPM	Wed, Jan 22, 2020	137.24	137.40	136.38	136.68
4792	NYSE	JPM	Tue, Jan 21, 2020	137.19	138.07	136.69	136.84
4791	NYSE	JPM	Fri, Jan 17, 2020	137.54	138.29	137.32	138.20
4790	NYSE	JPM	Thu, Jan 16, 2020	137.45	137.90	136.84	137.25
4789	NYSE	JPM	Wed, Jan 15, 2020	137.85	138.60	136.15	136.72
4788	NYSE	JPM	Tue, Jan 14, 2020	137.94	140.76	137.69	138.80
4787	NYSE	JPM	Mon, Jan 13, 2020	136.19	137.20	135.76	137.20
4786	NYSE	JPM	Fri, Jan 10, 2020	137.21	137.25	135.81	136.07
4785	NYSE	JPM	Thu, Jan 9, 2020	138.05	138.23	137.04	137.44
4784	NYSE	JPM	Wed, Jan 8, 2020	135.70	137.58	135.60	136.94
4783	NYSE	JPM	Tue, Jan 7, 2020	137.28	137.86	135.82	135.88
4782	NYSE	JPM	Mon, Jan 6, 2020	136.56	138.27	136.50	138.23
4781	NYSE	JPM	Fri, Jan 3, 2020	137.50	139.23	137.08	138.34
4780	NYSE	JPM	Thu, Jan 2, 2020	139.79	141.10	139.27	140.19
4779	NYSE	JPM	Tue, Dec 31, 2019	138.51	139.48	138.30	139.40
4778	NYSE	JPM	Mon, Dec 30, 2019	139.90	140.08	138.47	138.63
4777	NYSE	JPM	Fri, Dec 27, 2019	139.30	139.77	138.67	139.14
4776	NYSE	JPM	Thu, Dec 26, 2019	137.89	139.10	137.78	139.04
4775	NYSE	JPM	Tue, Dec 24, 2019	137.33	137.63	137.06	137.58
4774	NYSE	JPM	Mon, Dec 23, 2019	137.60	137.91	136.88	137.20
4773	NYSE	JPM	Fri, Dec 20, 2019	138.02	138.88	136.90	137.24
4772	NYSE	JPM	Thu, Dec 19, 2019	137.76	138.22	137.10	137.35
4771	NYSE	JPM	Wed, Dec 18, 2019	138.15	139.02	137.72	138.04
4770	NYSE	JPM	Tue, Dec 17, 2019	137.73	138.67	137.23	138.18
4769	NYSE	JPM	Mon, Dec 16, 2019	138.38	138.84	137.32	137.34
4768	NYSE	JPM	Fri, Dec 13, 2019	137.95	138.83	136.22	136.81
4767	NYSE	JPM	Thu, Dec 12, 2019	134.49	138.47	134.21	138.02
4766	NYSE	JPM	Wed, Dec 11, 2019	134.29	135.02	134.01	134.18
4765	NYSE	JPM	Tue, Dec 10, 2019	133.25	134.77	132.88	134.50
4764	NYSE	JPM	Mon, Dec 9, 2019	134.63	135.46	134.41	134.41
4763	NYSE	JPM	Fri, Dec 6, 2019	134.69	135.78	134.65	135.04
4762	NYSE	JPM	Thu, Dec 5, 2019	132.68	133.31	132.18	133.06
4761	NYSE	JPM	Wed, Dec 4, 2019	130.38	132.47	129.99	132.34
4760	NYSE	JPM	Tue, Dec 3, 2019	129.77	129.96	128.59	129.78
4759	NYSE	JPM	Mon, Dec 2, 2019	132.31	132.74	131.35	131.47
4758	NYSE	JPM	Fri, Nov 29, 2019	131.87	132.41	131.45	131.76
4757	NYSE	JPM	Wed, Nov 27, 2019	132.29	132.43	131.65	132.06
4756	NYSE	JPM	Tue, Nov 26, 2019	131.82	131.82	130.36	131.67
4755	NYSE	JPM	Mon, Nov 25, 2019	131.25	132.07	130.87	131.49
4754	NYSE	JPM	Fri, Nov 22, 2019	130.15	131.22	130.10	130.79
4753	NYSE	JPM	Thu, Nov 21, 2019	130.00	130.72	129.39	129.93
4752	NYSE	JPM	Wed, Nov 20, 2019	130.30	130.62	128.94	129.63
4751	NYSE	JPM	Tue, Nov 19, 2019	130.99	131.25	130.18	130.58
4750	NYSE	JPM	Mon, Nov 18, 2019	129.56	130.65	128.99	130.62
4749	NYSE	JPM	Fri, Nov 15, 2019	129.23	129.53	128.40	129.53
4748	NYSE	JPM	Thu, Nov 14, 2019	127.72	128.84	127.59	128.60
4747	NYSE	JPM	Wed, Nov 13, 2019	128.13	128.82	127.42	128.48
4746	NYSE	JPM	Tue, Nov 12, 2019	129.63	130.62	129.01	129.16
4745	NYSE	JPM	Mon, Nov 11, 2019	129.60	130.10	129.35	129.92
4744	NYSE	JPM	Fri, Nov 8, 2019	129.88	130.40	129.25	130.38
4743	NYSE	JPM	Thu, Nov 7, 2019	130.43	131.29	129.92	130.00
4742	NYSE	JPM	Wed, Nov 6, 2019	128.69	129.84	128.58	129.30
4741	NYSE	JPM	Tue, Nov 5, 2019	129.39	130.30	128.84	129.10
4740	NYSE	JPM	Mon, Nov 4, 2019	129.08	129.42	128.56	128.82
4739	NYSE	JPM	Fri, Nov 1, 2019	126.20	127.99	126.02	127.80
4738	NYSE	JPM	Thu, Oct 31, 2019	125.49	125.73	123.86	124.92
4737	NYSE	JPM	Wed, Oct 30, 2019	126.05	126.26	124.92	125.73
4736	NYSE	JPM	Tue, Oct 29, 2019	126.06	127.42	125.94	126.43
4735	NYSE	JPM	Mon, Oct 28, 2019	126.57	127.21	126.40	126.51
4734	NYSE	JPM	Fri, Oct 25, 2019	125.00	126.65	124.75	126.03
4733	NYSE	JPM	Thu, Oct 24, 2019	125.29	125.66	124.07	125.03
4732	NYSE	JPM	Wed, Oct 23, 2019	124.20	125.15	124.17	125.12
4731	NYSE	JPM	Tue, Oct 22, 2019	123.45	125.10	123.12	124.79
4730	NYSE	JPM	Mon, Oct 21, 2019	122.05	123.77	121.99	123.55
4729	NYSE	JPM	Fri, Oct 18, 2019	120.00	121.02	119.86	120.56
4728	NYSE	JPM	Thu, Oct 17, 2019	120.75	121.57	119.88	120.35
4727	NYSE	JPM	Wed, Oct 16, 2019	119.96	120.62	119.38	119.68
4726	NYSE	JPM	Tue, Oct 15, 2019	118.85	121.59	117.87	119.96
4725	NYSE	JPM	Mon, Oct 14, 2019	115.85	116.87	115.66	116.45
4724	NYSE	JPM	Fri, Oct 11, 2019	116.03	117.99	115.87	116.14
4723	NYSE	JPM	Thu, Oct 10, 2019	113.14	115.40	113.00	114.21
4722	NYSE	JPM	Wed, Oct 9, 2019	112.67	113.16	112.07	112.63
4721	NYSE	JPM	Tue, Oct 8, 2019	113.06	113.06	111.66	111.82
4720	NYSE	JPM	Mon, Oct 7, 2019	114.19	115.50	114.07	114.37
4719	NYSE	JPM	Fri, Oct 4, 2019	112.34	114.94	112.27	114.62
4718	NYSE	JPM	Thu, Oct 3, 2019	112.27	112.91	110.52	112.19
4717	NYSE	JPM	Wed, Oct 2, 2019	114.81	114.90	112.93	112.35
4716	NYSE	JPM	Tue, Oct 1, 2019	118.40	119.00	115.41	115.55
4715	NYSE	JPM	Mon, Sep 30, 2019	118.36	118.77	117.22	117.69
4714	NYSE	JPM	Fri, Sep 27, 2019	117.96	118.64	117.28	117.72
4713	NYSE	JPM	Thu, Sep 26, 2019	117.88	118.05	116.95	117.03
4712	NYSE	JPM	Wed, Sep 25, 2019	117.27	118.36	117.12	118.00
4711	NYSE	JPM	Tue, Sep 24, 2019	118.75	119.26	117.04	117.33
4710	NYSE	JPM	Mon, Sep 23, 2019	117.78	119.12	117.68	118.88
4709	NYSE	JPM	Fri, Sep 20, 2019	119.74	120.34	118.87	118.90
4708	NYSE	JPM	Thu, Sep 19, 2019	119.70	120.34	119.09	119.38
4707	NYSE	JPM	Wed, Sep 18, 2019	118.32	120.08	117.75	119.76
4706	NYSE	JPM	Tue, Sep 17, 2019	118.42	118.61	117.24	118.57
4705	NYSE	JPM	Mon, Sep 16, 2019	118.90	119.87	118.38	119.16
4704	NYSE	JPM	Fri, Sep 13, 2019	119.00	120.40	118.75	120.23
4703	NYSE	JPM	Thu, Sep 12, 2019	116.55	118.47	115.92	117.91
4702	NYSE	JPM	Wed, Sep 11, 2019	116.89	117.20	115.38	117.19
4701	NYSE	JPM	Tue, Sep 10, 2019	116.30	117.27	115.73	116.87
4700	NYSE	JPM	Mon, Sep 9, 2019	113.71	116.06	113.60	115.40
4699	NYSE	JPM	Fri, Sep 6, 2019	112.66	112.98	111.96	112.61
4698	NYSE	JPM	Thu, Sep 5, 2019	111.25	113.72	111.20	112.37
4697	NYSE	JPM	Wed, Sep 4, 2019	109.45	110.22	108.56	109.87
4696	NYSE	JPM	Tue, Sep 3, 2019	108.98	108.99	107.32	108.56
4695	NYSE	JPM	Fri, Aug 30, 2019	109.84	110.56	109.47	109.86
4694	NYSE	JPM	Thu, Aug 29, 2019	108.14	109.89	108.02	109.22
4693	NYSE	JPM	Wed, Aug 28, 2019	105.08	107.21	105.04	106.80
4692	NYSE	JPM	Tue, Aug 27, 2019	107.35	107.56	104.84	105.74
4691	NYSE	JPM	Mon, Aug 26, 2019	106.62	106.99	106.01	106.87
4690	NYSE	JPM	Fri, Aug 23, 2019	108.00	108.78	105.11	106.02
4689	NYSE	JPM	Thu, Aug 22, 2019	108.37	109.27	107.93	108.72
4688	NYSE	JPM	Wed, Aug 21, 2019	108.21	108.43	107.45	107.61
4687	NYSE	JPM	Tue, Aug 20, 2019	107.85	108.44	107.24	107.31
4686	NYSE	JPM	Mon, Aug 19, 2019	109.63	109.75	108.42	108.69
4685	NYSE	JPM	Fri, Aug 16, 2019	106.37	107.98	105.87	107.72
4684	NYSE	JPM	Thu, Aug 15, 2019	104.82	106.38	104.34	105.20
4683	NYSE	JPM	Wed, Aug 14, 2019	106.30	106.91	104.45	104.80
4682	NYSE	JPM	Tue, Aug 13, 2019	107.95	110.33	107.03	109.34
4681	NYSE	JPM	Mon, Aug 12, 2019	108.44	108.51	107.21	107.68
4680	NYSE	JPM	Fri, Aug 9, 2019	109.35	110.45	108.29	109.74
4679	NYSE	JPM	Thu, Aug 8, 2019	109.05	110.08	108.72	109.86
4678	NYSE	JPM	Wed, Aug 7, 2019	108.00	108.28	105.94	108.03
4677	NYSE	JPM	Tue, Aug 6, 2019	110.05	110.50	108.34	110.43
4676	NYSE	JPM	Mon, Aug 5, 2019	110.79	110.98	108.27	109.57
4675	NYSE	JPM	Fri, Aug 2, 2019	112.40	113.43	111.40	112.93
4674	NYSE	JPM	Thu, Aug 1, 2019	115.33	116.80	112.60	112.94
4673	NYSE	JPM	Wed, Jul 31, 2019	116.10	116.18	114.86	116.00
4672	NYSE	JPM	Tue, Jul 30, 2019	115.19	116.08	114.76	115.59
4671	NYSE	JPM	Mon, Jul 29, 2019	116.46	117.18	115.79	115.85
4670	NYSE	JPM	Fri, Jul 26, 2019	115.77	116.51	115.53	116.22
4669	NYSE	JPM	Thu, Jul 25, 2019	116.89	117.24	115.32	115.71
4668	NYSE	JPM	Wed, Jul 24, 2019	115.58	116.88	115.52	116.83
4667	NYSE	JPM	Tue, Jul 23, 2019	114.88	116.45	114.82	116.36
4666	NYSE	JPM	Mon, Jul 22, 2019	112.91	114.45	112.77	114.27
4665	NYSE	JPM	Fri, Jul 19, 2019	114.89	115.12	113.40	113.54
4664	NYSE	JPM	Thu, Jul 18, 2019	113.93	115.07	113.55	114.67
4663	NYSE	JPM	Wed, Jul 17, 2019	114.43	114.94	113.73	113.99
4662	NYSE	JPM	Tue, Jul 16, 2019	113.48	115.50	112.92	115.12
4661	NYSE	JPM	Mon, Jul 15, 2019	115.54	115.57	113.53	113.90
4660	NYSE	JPM	Fri, Jul 12, 2019	114.13	115.35	113.93	115.30
4659	NYSE	JPM	Thu, Jul 11, 2019	113.37	114.36	113.12	114.10
4658	NYSE	JPM	Wed, Jul 10, 2019	113.37	113.83	112.74	113.02
4657	NYSE	JPM	Tue, Jul 9, 2019	112.28	113.49	112.15	113.35
4656	NYSE	JPM	Mon, Jul 8, 2019	112.96	113.48	112.50	112.87
4655	NYSE	JPM	Fri, Jul 5, 2019	113.51	114.27	112.92	113.49
4654	NYSE	JPM	Wed, Jul 3, 2019	113.34	113.87	112.26	112.82
4653	NYSE	JPM	Tue, Jul 2, 2019	113.51	114.20	113.22	113.00
4652	NYSE	JPM	Mon, Jul 1, 2019	113.23	114.52	113.08	113.68
4651	NYSE	JPM	Fri, Jun 28, 2019	111.04	112.43	110.90	111.80
4650	NYSE	JPM	Thu, Jun 27, 2019	108.84	109.55	108.44	108.84
4649	NYSE	JPM	Wed, Jun 26, 2019	108.30	109.31	108.16	108.48
4648	NYSE	JPM	Tue, Jun 25, 2019	108.68	108.98	107.67	107.76
4647	NYSE	JPM	Mon, Jun 24, 2019	109.28	109.77	108.54	108.66
4646	NYSE	JPM	Fri, Jun 21, 2019	110.19	111.67	109.09	109.44
4645	NYSE	JPM	Thu, Jun 20, 2019	110.88	111.09	109.03	110.19
4644	NYSE	JPM	Wed, Jun 19, 2019	110.82	111.59	109.70	109.91
4643	NYSE	JPM	Tue, Jun 18, 2019	109.01	111.41	108.98	110.71
4642	NYSE	JPM	Mon, Jun 17, 2019	109.70	110.37	109.06	109.22
4641	NYSE	JPM	Fri, Jun 14, 2019	109.57	110.30	108.63	109.82
4640	NYSE	JPM	Thu, Jun 13, 2019	109.46	110.16	109.05	109.54
4639	NYSE	JPM	Wed, Jun 12, 2019	110.70	110.90	108.89	109.27
4638	NYSE	JPM	Tue, Jun 11, 2019	110.82	111.57	110.37	110.68
4637	NYSE	JPM	Mon, Jun 10, 2019	110.75	111.21	110.22	110.34
4636	NYSE	JPM	Fri, Jun 7, 2019	109.70	110.02	108.96	109.16
4635	NYSE	JPM	Thu, Jun 6, 2019	110.15	110.87	108.93	110.37
4634	NYSE	JPM	Wed, Jun 5, 2019	109.86	110.38	108.64	110.13
4633	NYSE	JPM	Tue, Jun 4, 2019	107.85	109.90	107.13	109.74
4632	NYSE	JPM	Mon, Jun 3, 2019	105.80	106.86	105.30	106.46
4631	NYSE	JPM	Fri, May 31, 2019	105.56	106.59	104.84	105.96
4630	NYSE	JPM	Thu, May 30, 2019	108.65	109.18	106.54	107.06
4629	NYSE	JPM	Wed, May 29, 2019	107.45	108.40	107.06	108.22
4628	NYSE	JPM	Tue, May 28, 2019	109.20	109.83	108.44	108.52
4627	NYSE	JPM	Fri, May 24, 2019	109.52	109.96	109.19	109.71
4626	NYSE	JPM	Thu, May 23, 2019	109.64	109.79	107.50	108.64
4625	NYSE	JPM	Wed, May 22, 2019	111.40	111.79	110.75	110.82
4624	NYSE	JPM	Tue, May 21, 2019	111.44	111.92	111.22	111.73
4623	NYSE	JPM	Mon, May 20, 2019	110.58	111.81	110.37	111.35
4622	NYSE	JPM	Fri, May 17, 2019	110.00	111.75	109.83	110.77
4621	NYSE	JPM	Thu, May 16, 2019	110.62	112.17	110.59	111.31
4620	NYSE	JPM	Wed, May 15, 2019	109.21	110.90	108.61	109.90
4619	NYSE	JPM	Tue, May 14, 2019	109.55	111.72	109.50	110.32
4618	NYSE	JPM	Mon, May 13, 2019	110.08	110.45	108.98	109.45
4617	NYSE	JPM	Fri, May 10, 2019	111.75	112.84	110.54	112.51
4616	NYSE	JPM	Thu, May 9, 2019	111.14	112.74	110.58	112.52
4615	NYSE	JPM	Wed, May 8, 2019	112.66	113.67	112.46	112.61
4614	NYSE	JPM	Tue, May 7, 2019	114.03	114.03	112.29	113.21
4613	NYSE	JPM	Mon, May 6, 2019	114.18	115.47	113.72	115.09
4612	NYSE	JPM	Fri, May 3, 2019	116.00	116.68	115.67	116.12
4611	NYSE	JPM	Thu, May 2, 2019	115.17	115.78	114.58	115.41
4610	NYSE	JPM	Wed, May 1, 2019	115.72	117.00	115.11	115.16
4609	NYSE	JPM	Tue, Apr 30, 2019	116.43	116.72	115.26	116.05
4608	NYSE	JPM	Mon, Apr 29, 2019	114.60	117.16	114.45	116.12
4607	NYSE	JPM	Fri, Apr 26, 2019	113.95	114.58	113.60	114.47
4606	NYSE	JPM	Thu, Apr 25, 2019	113.01	114.15	112.50	113.61
4605	NYSE	JPM	Wed, Apr 24, 2019	113.26	114.15	112.81	113.55
4604	NYSE	JPM	Tue, Apr 23, 2019	113.00	114.37	112.85	113.74
4603	NYSE	JPM	Mon, Apr 22, 2019	112.83	113.93	112.66	113.60
4602	NYSE	JPM	Thu, Apr 18, 2019	114.53	114.95	113.33	113.46
4601	NYSE	JPM	Wed, Apr 17, 2019	111.70	114.66	111.01	114.30
4600	NYSE	JPM	Tue, Apr 16, 2019	109.90	111.39	109.86	111.10
4599	NYSE	JPM	Mon, Apr 15, 2019	110.92	111.00	109.12	109.94
4598	NYSE	JPM	Fri, Apr 12, 2019	109.44	111.85	108.88	111.21
4597	NYSE	JPM	Thu, Apr 11, 2019	105.71	106.73	105.56	106.23
4596	NYSE	JPM	Wed, Apr 10, 2019	105.13	105.72	104.47	105.34
4595	NYSE	JPM	Tue, Apr 9, 2019	105.08	105.20	104.25	104.87
4594	NYSE	JPM	Mon, Apr 8, 2019	105.11	105.65	104.91	105.65
4593	NYSE	JPM	Fri, Apr 5, 2019	105.80	106.11	104.99	105.31
4592	NYSE	JPM	Thu, Apr 4, 2019	104.55	105.73	104.45	105.56
4591	NYSE	JPM	Wed, Apr 3, 2019	105.81	106.36	104.79	104.55
4590	NYSE	JPM	Tue, Apr 2, 2019	104.60	105.44	104.33	105.14
4589	NYSE	JPM	Mon, Apr 1, 2019	102.15	104.68	102.12	104.64
4588	NYSE	JPM	Fri, Mar 29, 2019	101.54	101.99	100.59	101.23
4587	NYSE	JPM	Thu, Mar 28, 2019	100.00	100.80	99.74	100.71
4586	NYSE	JPM	Wed, Mar 27, 2019	99.88	100.45	99.08	99.58
4585	NYSE	JPM	Tue, Mar 26, 2019	99.82	100.40	98.82	99.92
4584	NYSE	JPM	Mon, Mar 25, 2019	99.59	100.57	98.09	98.93
4583	NYSE	JPM	Fri, Mar 22, 2019	101.82	102.32	99.52	99.76
4582	NYSE	JPM	Thu, Mar 21, 2019	103.49	103.49	102.28	102.87
4581	NYSE	JPM	Wed, Mar 20, 2019	106.43	106.65	104.41	104.52
4580	NYSE	JPM	Tue, Mar 19, 2019	108.20	108.40	106.55	106.80
4579	NYSE	JPM	Mon, Mar 18, 2019	106.55	107.79	106.50	107.19
4578	NYSE	JPM	Fri, Mar 15, 2019	105.41	106.80	105.23	106.55
4577	NYSE	JPM	Thu, Mar 14, 2019	104.50	105.87	104.46	105.34
4576	NYSE	JPM	Wed, Mar 13, 2019	104.19	104.98	103.95	104.39
4575	NYSE	JPM	Tue, Mar 12, 2019	104.59	104.79	103.75	104.04
4574	NYSE	JPM	Mon, Mar 11, 2019	103.98	104.55	103.66	104.35
4573	NYSE	JPM	Fri, Mar 8, 2019	101.99	103.23	101.99	103.01
4572	NYSE	JPM	Thu, Mar 7, 2019	103.25	103.47	102.16	102.97
4571	NYSE	JPM	Wed, Mar 6, 2019	103.86	104.57	103.55	103.72
4570	NYSE	JPM	Tue, Mar 5, 2019	104.13	104.55	103.26	104.11
4569	NYSE	JPM	Mon, Mar 4, 2019	104.92	105.92	103.27	104.19
4568	NYSE	JPM	Fri, Mar 1, 2019	105.10	105.91	104.20	104.43
4567	NYSE	JPM	Thu, Feb 28, 2019	105.01	105.21	104.18	104.36
4566	NYSE	JPM	Wed, Feb 27, 2019	105.18	105.38	104.51	105.16
4565	NYSE	JPM	Tue, Feb 26, 2019	104.50	105.47	103.94	105.29
4564	NYSE	JPM	Mon, Feb 25, 2019	105.75	107.27	105.69	106.10
4563	NYSE	JPM	Fri, Feb 22, 2019	105.70	106.09	104.78	105.00
4562	NYSE	JPM	Thu, Feb 21, 2019	105.45	105.99	104.96	105.47
4561	NYSE	JPM	Wed, Feb 20, 2019	105.21	105.80	104.88	105.69
4560	NYSE	JPM	Tue, Feb 19, 2019	104.91	105.37	103.81	105.18
4559	NYSE	JPM	Fri, Feb 15, 2019	103.90	105.70	103.66	105.55
4558	NYSE	JPM	Thu, Feb 14, 2019	102.47	103.10	101.35	102.42
4557	NYSE	JPM	Wed, Feb 13, 2019	102.90	103.85	102.90	103.09
4556	NYSE	JPM	Tue, Feb 12, 2019	101.95	102.92	101.89	102.60
4555	NYSE	JPM	Mon, Feb 11, 2019	101.76	102.01	100.77	100.88
4554	NYSE	JPM	Fri, Feb 8, 2019	102.08	102.34	100.06	101.36
4553	NYSE	JPM	Thu, Feb 7, 2019	103.25	103.50	101.44	102.38
4552	NYSE	JPM	Wed, Feb 6, 2019	103.71	104.62	103.47	103.74
4551	NYSE	JPM	Tue, Feb 5, 2019	104.52	104.55	103.29	103.79
4550	NYSE	JPM	Mon, Feb 4, 2019	103.79	104.25	103.01	104.25
4549	NYSE	JPM	Fri, Feb 1, 2019	104.00	104.85	103.52	103.88
4548	NYSE	JPM	Thu, Jan 31, 2019	103.41	103.80	102.73	103.50
4547	NYSE	JPM	Wed, Jan 30, 2019	104.14	105.24	103.78	104.41
4546	NYSE	JPM	Tue, Jan 29, 2019	103.88	105.11	103.73	104.17
4545	NYSE	JPM	Mon, Jan 28, 2019	102.89	104.24	102.59	103.88
4544	NYSE	JPM	Fri, Jan 25, 2019	103.51	104.31	102.74	103.39
4543	NYSE	JPM	Thu, Jan 24, 2019	102.13	103.09	101.94	102.74
4542	NYSE	JPM	Wed, Jan 23, 2019	103.44	103.70	101.97	102.68
4541	NYSE	JPM	Tue, Jan 22, 2019	103.08	103.59	102.13	102.94
4540	NYSE	JPM	Fri, Jan 18, 2019	103.77	104.90	102.83	104.59
4539	NYSE	JPM	Thu, Jan 17, 2019	102.11	103.50	101.92	102.92
4538	NYSE	JPM	Wed, Jan 16, 2019	102.25	103.45	101.80	102.50
4537	NYSE	JPM	Tue, Jan 15, 2019	98.89	102.47	98.60	101.68
4536	NYSE	JPM	Mon, Jan 14, 2019	98.87	101.36	98.66	100.94
4535	NYSE	JPM	Fri, Jan 11, 2019	99.89	100.17	98.95	99.91
4534	NYSE	JPM	Thu, Jan 10, 2019	100.02	100.73	99.27	100.39
4533	NYSE	JPM	Wed, Jan 9, 2019	100.81	101.49	99.93	100.40
4532	NYSE	JPM	Tue, Jan 8, 2019	101.63	101.82	99.55	100.57
4531	NYSE	JPM	Mon, Jan 7, 2019	100.43	101.47	99.71	100.76
4530	NYSE	JPM	Fri, Jan 4, 2019	99.11	100.93	98.28	100.69
4529	NYSE	JPM	Thu, Jan 3, 2019	98.64	98.89	96.69	97.11
4528	NYSE	JPM	Wed, Jan 2, 2019	95.95	99.78	95.94	98.51
4527	NYSE	JPM	Mon, Dec 31, 2018	97.59	98.81	96.77	97.62
4526	NYSE	JPM	Fri, Dec 28, 2018	97.95	98.32	96.44	96.83
4525	NYSE	JPM	Thu, Dec 27, 2018	94.82	97.15	93.55	97.04
4524	NYSE	JPM	Wed, Dec 26, 2018	92.69	95.96	91.11	95.96
4523	NYSE	JPM	Mon, Dec 24, 2018	92.89	94.22	92.14	92.14
4522	NYSE	JPM	Fri, Dec 21, 2018	96.68	98.43	93.69	94.17
4521	NYSE	JPM	Thu, Dec 20, 2018	96.61	98.28	95.69	96.45
4520	NYSE	JPM	Wed, Dec 19, 2018	98.41	100.58	96.60	97.29
4519	NYSE	JPM	Tue, Dec 18, 2018	99.42	100.89	98.12	98.54
4518	NYSE	JPM	Mon, Dec 17, 2018	99.77	100.56	98.44	99.01
4517	NYSE	JPM	Fri, Dec 14, 2018	99.99	101.94	99.86	100.29
4516	NYSE	JPM	Thu, Dec 13, 2018	101.55	101.97	100.67	101.12
4515	NYSE	JPM	Wed, Dec 12, 2018	101.66	102.90	100.06	101.02
4514	NYSE	JPM	Tue, Dec 11, 2018	103.13	103.66	100.21	100.37
4513	NYSE	JPM	Mon, Dec 10, 2018	102.87	103.49	99.28	101.36
4512	NYSE	JPM	Fri, Dec 7, 2018	105.16	106.98	102.91	103.29
4511	NYSE	JPM	Thu, Dec 6, 2018	105.01	105.36	102.88	105.19
4510	NYSE	JPM	Tue, Dec 4, 2018	111.60	111.60	106.73	107.23
4509	NYSE	JPM	Mon, Dec 3, 2018	112.38	112.89	111.74	112.24
4508	NYSE	JPM	Fri, Nov 30, 2018	109.85	111.32	109.58	111.19
4507	NYSE	JPM	Thu, Nov 29, 2018	110.27	110.80	109.64	110.06
4506	NYSE	JPM	Wed, Nov 28, 2018	109.80	111.40	108.87	110.94
4505	NYSE	JPM	Tue, Nov 27, 2018	108.76	110.03	108.63	109.72
4504	NYSE	JPM	Mon, Nov 26, 2018	107.72	109.98	107.45	109.26
4503	NYSE	JPM	Fri, Nov 23, 2018	106.74	107.39	106.06	106.65
4502	NYSE	JPM	Wed, Nov 21, 2018	109.03	109.61	107.64	107.64
4501	NYSE	JPM	Tue, Nov 20, 2018	109.78	110.49	107.98	108.45
4500	NYSE	JPM	Mon, Nov 19, 2018	109.96	111.20	109.53	110.83
4499	NYSE	JPM	Fri, Nov 16, 2018	109.45	110.76	108.55	109.99
4498	NYSE	JPM	Thu, Nov 15, 2018	108.24	110.08	106.81	110.07
4497	NYSE	JPM	Wed, Nov 14, 2018	110.23	110.71	105.98	107.33
4496	NYSE	JPM	Tue, Nov 13, 2018	109.10	111.12	109.10	109.59
4495	NYSE	JPM	Mon, Nov 12, 2018	111.42	111.94	108.60	108.95
4494	NYSE	JPM	Fri, Nov 9, 2018	112.23	112.36	110.83	111.29
4493	NYSE	JPM	Thu, Nov 8, 2018	111.01	112.93	111.00	112.38
4492	NYSE	JPM	Wed, Nov 7, 2018	110.37	111.73	109.35	111.48
4491	NYSE	JPM	Tue, Nov 6, 2018	108.67	109.67	107.76	109.60
4490	NYSE	JPM	Mon, Nov 5, 2018	108.61	109.29	108.42	109.09
4489	NYSE	JPM	Fri, Nov 2, 2018	109.90	110.81	107.49	108.38
4488	NYSE	JPM	Thu, Nov 1, 2018	109.62	110.22	108.32	108.98
4487	NYSE	JPM	Wed, Oct 31, 2018	108.08	110.48	107.79	109.02
4486	NYSE	JPM	Tue, Oct 30, 2018	105.71	106.98	104.86	106.70
4485	NYSE	JPM	Mon, Oct 29, 2018	104.46	106.63	103.70	104.85
4484	NYSE	JPM	Fri, Oct 26, 2018	104.00	104.56	102.73	103.42
4483	NYSE	JPM	Thu, Oct 25, 2018	104.18	105.90	103.72	104.86
4482	NYSE	JPM	Wed, Oct 24, 2018	104.76	105.03	102.91	103.29
4481	NYSE	JPM	Tue, Oct 23, 2018	104.20	106.16	103.70	105.25
4480	NYSE	JPM	Mon, Oct 22, 2018	108.15	108.34	106.11	106.36
4479	NYSE	JPM	Fri, Oct 19, 2018	107.65	109.22	107.27	107.91
4478	NYSE	JPM	Thu, Oct 18, 2018	109.02	109.84	107.81	108.09
4477	NYSE	JPM	Wed, Oct 17, 2018	108.38	110.80	108.23	109.83
4476	NYSE	JPM	Tue, Oct 16, 2018	107.16	108.78	106.73	108.62
4475	NYSE	JPM	Mon, Oct 15, 2018	107.20	108.85	106.32	106.34
4474	NYSE	JPM	Fri, Oct 12, 2018	110.37	110.83	105.60	106.95
4473	NYSE	JPM	Thu, Oct 11, 2018	110.97	111.47	107.38	108.13
4472	NYSE	JPM	Wed, Oct 10, 2018	114.70	114.95	111.47	111.47
4471	NYSE	JPM	Tue, Oct 9, 2018	114.67	115.03	113.67	114.52
4470	NYSE	JPM	Mon, Oct 8, 2018	114.25	115.78	113.35	115.32
4469	NYSE	JPM	Fri, Oct 5, 2018	115.83	116.10	114.02	114.62
4468	NYSE	JPM	Thu, Oct 4, 2018	114.55	116.81	114.21	115.27
4467	NYSE	JPM	Wed, Oct 3, 2018	114.94	115.66	114.48	114.24
4466	NYSE	JPM	Tue, Oct 2, 2018	113.36	114.12	112.81	113.97
4465	NYSE	JPM	Mon, Oct 1, 2018	113.37	114.61	113.04	113.50
4464	NYSE	JPM	Fri, Sep 28, 2018	113.65	114.24	112.52	112.84
4463	NYSE	JPM	Thu, Sep 27, 2018	115.42	115.76	114.16	114.52
4462	NYSE	JPM	Wed, Sep 26, 2018	116.75	116.87	114.66	115.02
4461	NYSE	JPM	Tue, Sep 25, 2018	117.04	117.97	116.32	116.39
4460	NYSE	JPM	Mon, Sep 24, 2018	117.76	118.46	116.43	116.72
4459	NYSE	JPM	Fri, Sep 21, 2018	119.13	119.23	117.74	117.85
4458	NYSE	JPM	Thu, Sep 20, 2018	118.50	119.24	118.08	118.63
4457	NYSE	JPM	Wed, Sep 19, 2018	114.44	118.06	114.44	117.62
4456	NYSE	JPM	Tue, Sep 18, 2018	114.33	114.66	113.56	114.30
4455	NYSE	JPM	Mon, Sep 17, 2018	113.79	114.43	113.30	113.84
4454	NYSE	JPM	Fri, Sep 14, 2018	113.81	114.49	113.23	113.50
4453	NYSE	JPM	Thu, Sep 13, 2018	113.37	114.13	112.67	113.52
4452	NYSE	JPM	Wed, Sep 12, 2018	114.25	114.88	112.85	113.08
4451	NYSE	JPM	Tue, Sep 11, 2018	113.54	114.58	113.18	114.43
4450	NYSE	JPM	Mon, Sep 10, 2018	114.85	114.97	113.66	113.71
4449	NYSE	JPM	Fri, Sep 7, 2018	114.50	114.77	113.63	114.32
4448	NYSE	JPM	Thu, Sep 6, 2018	114.50	114.70	113.50	114.10
4447	NYSE	JPM	Wed, Sep 5, 2018	115.00	115.70	114.25	114.59
4446	NYSE	JPM	Tue, Sep 4, 2018	114.34	115.24	113.63	115.15
4445	NYSE	JPM	Fri, Aug 31, 2018	114.83	114.84	113.82	114.58
4444	NYSE	JPM	Thu, Aug 30, 2018	115.59	116.04	114.98	115.19
4443	NYSE	JPM	Wed, Aug 29, 2018	116.35	116.37	115.36	115.76
4442	NYSE	JPM	Tue, Aug 28, 2018	117.00	117.03	115.97	116.14
4441	NYSE	JPM	Mon, Aug 27, 2018	115.22	117.28	115.17	116.71
4440	NYSE	JPM	Fri, Aug 24, 2018	114.98	115.22	114.45	114.68
4439	NYSE	JPM	Thu, Aug 23, 2018	114.96	115.15	114.43	114.73
4438	NYSE	JPM	Wed, Aug 22, 2018	115.31	115.41	114.78	114.97
4437	NYSE	JPM	Tue, Aug 21, 2018	115.37	116.39	114.88	115.32
4436	NYSE	JPM	Mon, Aug 20, 2018	114.59	115.05	114.11	114.62
4435	NYSE	JPM	Fri, Aug 17, 2018	114.64	115.07	114.30	114.77
4434	NYSE	JPM	Thu, Aug 16, 2018	114.35	115.31	114.30	114.77
4433	NYSE	JPM	Wed, Aug 15, 2018	113.82	114.33	112.97	113.70
4432	NYSE	JPM	Tue, Aug 14, 2018	114.27	115.04	113.65	114.65
4431	NYSE	JPM	Mon, Aug 13, 2018	115.56	115.88	113.82	113.89
4430	NYSE	JPM	Fri, Aug 10, 2018	115.50	115.95	114.68	115.73
4429	NYSE	JPM	Thu, Aug 9, 2018	117.51	117.72	116.70	116.88
4428	NYSE	JPM	Wed, Aug 8, 2018	117.33	118.27	117.28	117.79
4427	NYSE	JPM	Tue, Aug 7, 2018	117.74	118.29	117.33	117.55
4426	NYSE	JPM	Mon, Aug 6, 2018	116.79	117.53	116.18	117.12
4425	NYSE	JPM	Fri, Aug 3, 2018	116.00	117.13	115.94	117.09
4424	NYSE	JPM	Thu, Aug 2, 2018	114.57	116.25	114.33	116.15
4423	NYSE	JPM	Wed, Aug 1, 2018	115.75	116.69	115.28	115.66
4422	NYSE	JPM	Tue, Jul 31, 2018	117.08	117.08	114.82	114.95
4421	NYSE	JPM	Mon, Jul 30, 2018	116.28	117.61	116.06	116.73
4420	NYSE	JPM	Fri, Jul 27, 2018	115.18	116.30	114.81	116.03
4419	NYSE	JPM	Thu, Jul 26, 2018	115.42	115.59	114.58	114.85
4418	NYSE	JPM	Wed, Jul 25, 2018	113.88	115.52	113.38	115.18
4417	NYSE	JPM	Tue, Jul 24, 2018	113.55	114.78	113.42	114.15
4416	NYSE	JPM	Mon, Jul 23, 2018	111.06	114.24	110.93	113.35
4415	NYSE	JPM	Fri, Jul 20, 2018	110.00	111.74	109.78	111.28
4414	NYSE	JPM	Thu, Jul 19, 2018	111.06	111.09	109.73	109.89
4413	NYSE	JPM	Wed, Jul 18, 2018	110.42	112.12	110.20	111.53
4412	NYSE	JPM	Tue, Jul 17, 2018	110.69	110.93	109.75	110.50
4411	NYSE	JPM	Mon, Jul 16, 2018	107.05	110.77	106.98	110.58
4410	NYSE	JPM	Fri, Jul 13, 2018	107.30	107.80	105.14	106.36
4409	NYSE	JPM	Thu, Jul 12, 2018	107.42	107.56	105.97	106.85
4408	NYSE	JPM	Wed, Jul 11, 2018	106.31	107.06	106.21	106.39
4407	NYSE	JPM	Tue, Jul 10, 2018	108.02	108.40	106.53	106.62
4406	NYSE	JPM	Mon, Jul 9, 2018	104.71	107.46	104.71	107.28
4405	NYSE	JPM	Fri, Jul 6, 2018	103.12	104.50	102.20	104.06
4404	NYSE	JPM	Thu, Jul 5, 2018	104.13	104.38	103.53	103.72
4403	NYSE	JPM	Tue, Jul 3, 2018	105.41	105.78	103.52	103.61
4402	NYSE	JPM	Mon, Jul 2, 2018	103.72	105.09	103.38	105.08
4401	NYSE	JPM	Fri, Jun 29, 2018	106.68	106.90	104.15	104.20
4400	NYSE	JPM	Thu, Jun 28, 2018	103.68	105.46	103.51	104.93
4399	NYSE	JPM	Wed, Jun 27, 2018	104.68	105.92	103.23	103.24
4398	NYSE	JPM	Tue, Jun 26, 2018	104.71	105.21	103.11	104.86
4397	NYSE	JPM	Mon, Jun 25, 2018	105.66	105.70	103.96	104.79
4396	NYSE	JPM	Fri, Jun 22, 2018	108.16	108.37	105.51	105.75
4395	NYSE	JPM	Thu, Jun 21, 2018	107.10	108.21	106.53	107.51
4394	NYSE	JPM	Wed, Jun 20, 2018	108.18	108.64	107.44	107.54
4393	NYSE	JPM	Tue, Jun 19, 2018	106.90	107.88	106.60	107.55
4392	NYSE	JPM	Mon, Jun 18, 2018	107.26	108.40	106.69	108.18
4391	NYSE	JPM	Fri, Jun 15, 2018	107.80	108.38	106.27	107.90
4390	NYSE	JPM	Thu, Jun 14, 2018	110.28	110.36	107.78	108.03
4389	NYSE	JPM	Wed, Jun 13, 2018	110.46	111.45	109.58	109.97
4388	NYSE	JPM	Tue, Jun 12, 2018	111.14	111.53	109.52	110.19
4387	NYSE	JPM	Mon, Jun 11, 2018	111.12	111.91	110.77	110.83
4386	NYSE	JPM	Fri, Jun 8, 2018	110.62	111.14	110.06	111.11
4385	NYSE	JPM	Thu, Jun 7, 2018	111.18	111.50	110.03	110.80
4384	NYSE	JPM	Wed, Jun 6, 2018	108.66	110.74	108.48	110.36
4383	NYSE	JPM	Tue, Jun 5, 2018	108.24	108.31	107.07	107.84
4382	NYSE	JPM	Mon, Jun 4, 2018	108.99	109.26	108.27	108.45
4381	NYSE	JPM	Fri, Jun 1, 2018	108.34	108.94	107.80	108.40
4380	NYSE	JPM	Thu, May 31, 2018	107.95	108.19	106.42	107.01
4379	NYSE	JPM	Wed, May 30, 2018	107.64	108.60	106.65	108.35
4378	NYSE	JPM	Tue, May 29, 2018	109.18	109.20	104.96	105.93
4377	NYSE	JPM	Fri, May 25, 2018	110.46	111.08	110.20	110.66
4376	NYSE	JPM	Thu, May 24, 2018	112.14	112.15	110.12	111.23
4375	NYSE	JPM	Wed, May 23, 2018	112.51	112.77	111.12	112.49
4374	NYSE	JPM	Tue, May 22, 2018	112.35	114.29	112.29	113.01
4373	NYSE	JPM	Mon, May 21, 2018	112.05	112.54	111.92	112.15
4372	NYSE	JPM	Fri, May 18, 2018	112.75	112.80	110.84	111.13
4371	NYSE	JPM	Thu, May 17, 2018	113.20	113.41	112.20	112.96
4370	NYSE	JPM	Wed, May 16, 2018	112.89	113.69	112.63	113.34
4369	NYSE	JPM	Tue, May 15, 2018	113.91	113.91	112.57	113.03
4368	NYSE	JPM	Mon, May 14, 2018	114.11	114.70	113.74	113.90
4367	NYSE	JPM	Fri, May 11, 2018	114.49	114.73	113.67	113.86
4366	NYSE	JPM	Thu, May 10, 2018	113.19	114.44	112.75	114.29
4365	NYSE	JPM	Wed, May 9, 2018	111.44	113.64	111.03	113.41
4364	NYSE	JPM	Tue, May 8, 2018	109.53	111.34	109.28	110.99
4363	NYSE	JPM	Mon, May 7, 2018	108.76	109.68	108.36	109.37
4362	NYSE	JPM	Fri, May 4, 2018	106.43	108.74	105.98	108.43
4361	NYSE	JPM	Thu, May 3, 2018	107.59	107.77	105.18	107.24
4360	NYSE	JPM	Wed, May 2, 2018	108.11	109.49	107.73	107.92
4359	NYSE	JPM	Tue, May 1, 2018	108.45	108.97	107.54	108.78
4358	NYSE	JPM	Mon, Apr 30, 2018	109.75	110.30	108.75	108.78
4357	NYSE	JPM	Fri, Apr 27, 2018	109.55	110.16	109.13	109.40
4356	NYSE	JPM	Thu, Apr 26, 2018	109.97	110.82	109.34	110.10
4355	NYSE	JPM	Wed, Apr 25, 2018	110.27	110.53	108.60	109.99
4354	NYSE	JPM	Tue, Apr 24, 2018	111.75	112.90	109.59	110.41
4353	NYSE	JPM	Mon, Apr 23, 2018	111.57	111.95	110.63	110.93
4352	NYSE	JPM	Fri, Apr 20, 2018	112.30	112.74	110.88	111.47
4351	NYSE	JPM	Thu, Apr 19, 2018	109.53	111.87	109.50	111.72
4350	NYSE	JPM	Wed, Apr 18, 2018	110.53	111.07	108.89	109.32
4349	NYSE	JPM	Tue, Apr 17, 2018	111.37	111.92	109.99	110.21
4348	NYSE	JPM	Mon, Apr 16, 2018	110.94	111.47	109.79	110.21
4347	NYSE	JPM	Fri, Apr 13, 2018	115.02	115.15	109.05	110.30
4346	NYSE	JPM	Thu, Apr 12, 2018	111.56	114.39	111.50	113.37
4345	NYSE	JPM	Wed, Apr 11, 2018	111.66	111.81	110.52	110.62
4344	NYSE	JPM	Tue, Apr 10, 2018	112.13	112.87	111.42	112.51
4343	NYSE	JPM	Mon, Apr 9, 2018	110.01	112.98	109.89	110.40
4342	NYSE	JPM	Fri, Apr 6, 2018	110.55	111.55	107.82	109.09
4341	NYSE	JPM	Thu, Apr 5, 2018	111.63	112.83	111.39	111.88
4340	NYSE	JPM	Wed, Apr 4, 2018	107.10	111.21	107.02	110.43
4339	NYSE	JPM	Tue, Apr 3, 2018	108.36	109.50	107.26	109.33
4338	NYSE	JPM	Mon, Apr 2, 2018	109.96	110.73	106.08	107.85
4337	NYSE	JPM	Thu, Mar 29, 2018	108.50	110.78	107.78	109.97
4336	NYSE	JPM	Wed, Mar 28, 2018	108.28	109.17	106.65	108.00
4335	NYSE	JPM	Tue, Mar 27, 2018	111.07	111.69	107.30	108.17
4334	NYSE	JPM	Mon, Mar 26, 2018	109.19	111.16	108.65	110.31
4333	NYSE	JPM	Fri, Mar 23, 2018	110.27	110.92	106.76	107.01
4332	NYSE	JPM	Thu, Mar 22, 2018	113.20	113.60	109.54	109.95
4331	NYSE	JPM	Wed, Mar 21, 2018	114.81	116.63	114.21	114.74
4330	NYSE	JPM	Tue, Mar 20, 2018	114.87	115.45	114.45	114.64
4329	NYSE	JPM	Mon, Mar 19, 2018	115.10	115.45	113.30	114.53
4328	NYSE	JPM	Fri, Mar 16, 2018	115.34	116.60	115.34	115.44
4327	NYSE	JPM	Thu, Mar 15, 2018	115.87	116.00	114.83	115.24
4326	NYSE	JPM	Wed, Mar 14, 2018	116.56	116.59	114.60	114.95
4325	NYSE	JPM	Tue, Mar 13, 2018	118.20	118.47	115.83	116.25
4324	NYSE	JPM	Mon, Mar 12, 2018	118.00	118.75	117.25	117.66
4323	NYSE	JPM	Fri, Mar 9, 2018	116.55	118.08	115.67	118.04
4322	NYSE	JPM	Thu, Mar 8, 2018	115.11	115.23	113.21	114.74
4321	NYSE	JPM	Wed, Mar 7, 2018	113.75	115.10	113.11	114.73
4320	NYSE	JPM	Tue, Mar 6, 2018	115.64	115.82	114.32	115.16
4319	NYSE	JPM	Mon, Mar 5, 2018	112.05	115.93	111.89	115.06
4318	NYSE	JPM	Fri, Mar 2, 2018	112.39	113.56	111.12	113.32
4317	NYSE	JPM	Thu, Mar 1, 2018	115.48	116.64	112.65	113.43
4316	NYSE	JPM	Wed, Feb 28, 2018	117.82	118.49	115.34	115.50
4315	NYSE	JPM	Tue, Feb 27, 2018	118.91	119.33	117.35	117.36
4314	NYSE	JPM	Mon, Feb 26, 2018	118.14	118.90	117.32	118.77
4313	NYSE	JPM	Fri, Feb 23, 2018	115.31	117.39	115.31	117.31
4312	NYSE	JPM	Thu, Feb 22, 2018	115.50	116.43	114.76	114.98
4311	NYSE	JPM	Wed, Feb 21, 2018	115.00	117.45	114.67	115.19
4310	NYSE	JPM	Tue, Feb 20, 2018	114.65	115.39	113.97	114.71
4309	NYSE	JPM	Fri, Feb 16, 2018	114.55	116.07	114.50	114.68
4308	NYSE	JPM	Thu, Feb 15, 2018	115.74	115.99	114.22	115.51
4307	NYSE	JPM	Wed, Feb 14, 2018	112.63	115.27	112.53	115.03
4306	NYSE	JPM	Tue, Feb 13, 2018	111.32	113.05	110.80	112.43
4305	NYSE	JPM	Mon, Feb 12, 2018	111.17	112.73	110.07	111.74
4304	NYSE	JPM	Fri, Feb 9, 2018	109.10	111.05	106.23	110.04
4303	NYSE	JPM	Thu, Feb 8, 2018	113.11	113.11	107.84	107.88
4302	NYSE	JPM	Wed, Feb 7, 2018	111.55	114.45	111.15	112.87
4301	NYSE	JPM	Tue, Feb 6, 2018	106.85	112.48	106.61	112.11
4300	NYSE	JPM	Mon, Feb 5, 2018	113.00	114.59	103.98	108.80
4299	NYSE	JPM	Fri, Feb 2, 2018	116.49	116.92	114.09	114.28
4298	NYSE	JPM	Thu, Feb 1, 2018	115.77	116.99	115.48	116.87
4297	NYSE	JPM	Wed, Jan 31, 2018	115.65	116.66	115.16	115.67
4296	NYSE	JPM	Tue, Jan 30, 2018	115.53	116.60	114.98	115.11
4295	NYSE	JPM	Mon, Jan 29, 2018	116.02	117.35	116.02	116.20
4294	NYSE	JPM	Fri, Jan 26, 2018	115.70	116.32	114.96	116.32
4293	NYSE	JPM	Thu, Jan 25, 2018	116.04	116.17	115.08	115.70
4292	NYSE	JPM	Wed, Jan 24, 2018	114.86	116.00	114.66	115.67
4291	NYSE	JPM	Tue, Jan 23, 2018	113.67	114.64	113.35	114.21
4290	NYSE	JPM	Mon, Jan 22, 2018	112.66	114.39	112.50	114.33
4289	NYSE	JPM	Fri, Jan 19, 2018	113.94	114.34	112.80	113.01
4288	NYSE	JPM	Thu, Jan 18, 2018	112.76	113.72	112.27	113.26
4287	NYSE	JPM	Wed, Jan 17, 2018	111.89	113.30	111.31	112.99
4286	NYSE	JPM	Tue, Jan 16, 2018	111.51	113.43	111.07	112.27
4285	NYSE	JPM	Fri, Jan 12, 2018	111.65	112.85	110.84	112.67
4284	NYSE	JPM	Thu, Jan 11, 2018	110.67	110.93	110.05	110.84
4283	NYSE	JPM	Wed, Jan 10, 2018	109.47	110.70	109.39	110.25
4282	NYSE	JPM	Tue, Jan 9, 2018	108.72	109.63	108.49	109.05
4281	NYSE	JPM	Mon, Jan 8, 2018	108.15	108.68	107.70	108.50
4280	NYSE	JPM	Fri, Jan 5, 2018	109.26	109.55	107.78	108.34
4279	NYSE	JPM	Thu, Jan 4, 2018	108.36	110.03	108.20	109.04
4278	NYSE	JPM	Wed, Jan 3, 2018	107.86	108.49	107.48	107.50
4277	NYSE	JPM	Tue, Jan 2, 2018	107.63	108.02	106.81	107.95
4276	NYSE	JPM	Fri, Dec 29, 2017	108.09	108.28	106.94	106.94
4275	NYSE	JPM	Thu, Dec 28, 2017	107.40	107.84	107.16	107.79
4274	NYSE	JPM	Wed, Dec 27, 2017	106.67	107.29	106.67	107.22
4273	NYSE	JPM	Tue, Dec 26, 2017	107.20	107.99	106.40	107.02
4272	NYSE	JPM	Fri, Dec 22, 2017	108.20	108.46	106.81	107.45
4271	NYSE	JPM	Thu, Dec 21, 2017	106.59	108.07	106.56	107.83
4270	NYSE	JPM	Wed, Dec 20, 2017	107.60	107.73	106.09	106.14
4269	NYSE	JPM	Tue, Dec 19, 2017	107.35	107.49	106.44	106.51
4268	NYSE	JPM	Mon, Dec 18, 2017	107.19	107.63	106.48	106.96
4267	NYSE	JPM	Fri, Dec 15, 2017	105.79	106.52	105.20	106.14
4266	NYSE	JPM	Thu, Dec 14, 2017	106.12	106.45	104.64	104.66
4265	NYSE	JPM	Wed, Dec 13, 2017	106.70	107.11	105.48	105.51
4264	NYSE	JPM	Tue, Dec 12, 2017	105.92	107.37	105.54	106.85
4263	NYSE	JPM	Mon, Dec 11, 2017	105.72	106.06	105.31	105.62
4262	NYSE	JPM	Fri, Dec 8, 2017	105.08	105.94	104.34	105.93
4261	NYSE	JPM	Thu, Dec 7, 2017	103.95	105.19	103.73	104.62
4260	NYSE	JPM	Wed, Dec 6, 2017	105.41	105.76	104.53	104.93
4259	NYSE	JPM	Tue, Dec 5, 2017	107.17	107.41	104.12	105.57
4258	NYSE	JPM	Mon, Dec 4, 2017	107.73	108.40	106.77	105.58
4257	NYSE	JPM	Fri, Dec 1, 2017	104.90	105.32	102.20	104.79
4256	NYSE	JPM	Thu, Nov 30, 2017	104.74	106.66	104.04	104.52
4255	NYSE	JPM	Wed, Nov 29, 2017	102.41	104.22	101.96	103.73
4254	NYSE	JPM	Tue, Nov 28, 2017	98.21	101.70	97.97	101.36
4253	NYSE	JPM	Mon, Nov 27, 2017	98.31	99.13	97.93	97.93
4252	NYSE	JPM	Fri, Nov 24, 2017	98.83	98.90	98.26	98.32
4251	NYSE	JPM	Wed, Nov 22, 2017	99.03	99.52	98.59	98.64
4250	NYSE	JPM	Tue, Nov 21, 2017	99.50	99.55	98.91	98.93
4249	NYSE	JPM	Mon, Nov 20, 2017	98.45	99.15	97.76	99.01
4248	NYSE	JPM	Fri, Nov 17, 2017	97.82	98.41	97.57	98.14
4247	NYSE	JPM	Thu, Nov 16, 2017	98.53	99.06	98.31	98.47
4246	NYSE	JPM	Wed, Nov 15, 2017	96.39	98.74	95.95	98.19
4245	NYSE	JPM	Tue, Nov 14, 2017	97.34	97.78	96.85	97.27
4244	NYSE	JPM	Mon, Nov 13, 2017	96.69	98.05	96.62	97.86
4243	NYSE	JPM	Fri, Nov 10, 2017	97.81	98.34	97.50	97.51
4242	NYSE	JPM	Thu, Nov 9, 2017	97.12	98.22	96.81	97.63
4241	NYSE	JPM	Wed, Nov 8, 2017	98.27	98.37	97.15	97.64
4240	NYSE	JPM	Tue, Nov 7, 2017	100.56	100.75	98.25	98.75
4239	NYSE	JPM	Mon, Nov 6, 2017	101.34	101.69	100.66	100.78
4238	NYSE	JPM	Fri, Nov 3, 2017	101.10	101.53	100.73	101.41
4237	NYSE	JPM	Thu, Nov 2, 2017	100.87	101.77	100.16	101.59
4236	NYSE	JPM	Wed, Nov 1, 2017	101.10	101.70	100.73	100.92
4235	NYSE	JPM	Tue, Oct 31, 2017	101.37	101.70	100.57	100.61
4234	NYSE	JPM	Mon, Oct 30, 2017	101.13	101.93	100.87	101.41
4233	NYSE	JPM	Fri, Oct 27, 2017	101.43	102.23	101.05	101.77
4232	NYSE	JPM	Thu, Oct 26, 2017	101.35	102.42	101.32	101.74
4231	NYSE	JPM	Wed, Oct 25, 2017	101.25	101.45	100.19	101.02
4230	NYSE	JPM	Tue, Oct 24, 2017	99.88	101.19	99.76	100.92
4229	NYSE	JPM	Mon, Oct 23, 2017	99.51	99.99	99.24	99.34
4228	NYSE	JPM	Fri, Oct 20, 2017	99.28	99.89	98.73	99.51
4227	NYSE	JPM	Thu, Oct 19, 2017	97.19	98.20	97.09	98.11
4226	NYSE	JPM	Wed, Oct 18, 2017	98.15	98.55	97.63	97.99
4225	NYSE	JPM	Tue, Oct 17, 2017	98.07	98.18	97.32	97.62
4224	NYSE	JPM	Mon, Oct 16, 2017	96.34	97.95	96.34	97.84
4223	NYSE	JPM	Fri, Oct 13, 2017	95.48	96.71	94.96	95.86
4222	NYSE	JPM	Thu, Oct 12, 2017	97.30	97.50	95.62	95.99
4221	NYSE	JPM	Wed, Oct 11, 2017	96.83	97.01	96.14	96.84
4220	NYSE	JPM	Tue, Oct 10, 2017	96.46	97.18	96.24	97.13
4219	NYSE	JPM	Mon, Oct 9, 2017	96.96	97.07	96.14	96.41
4218	NYSE	JPM	Fri, Oct 6, 2017	97.55	97.64	96.47	96.92
4217	NYSE	JPM	Thu, Oct 5, 2017	96.00	97.40	95.55	97.09
4216	NYSE	JPM	Wed, Oct 4, 2017	97.30	97.44	96.28	95.80
4215	NYSE	JPM	Tue, Oct 3, 2017	96.83	97.43	96.77	97.35
4214	NYSE	JPM	Mon, Oct 2, 2017	95.77	96.88	95.46	96.84
4213	NYSE	JPM	Fri, Sep 29, 2017	95.30	95.52	95.02	95.51
4212	NYSE	JPM	Thu, Sep 28, 2017	95.59	95.88	94.91	95.38
4211	NYSE	JPM	Wed, Sep 27, 2017	94.97	95.72	94.58	95.18
4210	NYSE	JPM	Tue, Sep 26, 2017	93.78	94.03	93.34	93.70
4209	NYSE	JPM	Mon, Sep 25, 2017	94.51	94.88	93.45	94.12
4208	NYSE	JPM	Fri, Sep 22, 2017	94.70	94.98	94.43	94.83
4207	NYSE	JPM	Thu, Sep 21, 2017	94.46	95.37	94.19	95.03
4206	NYSE	JPM	Wed, Sep 20, 2017	94.10	95.29	93.71	94.60
4205	NYSE	JPM	Tue, Sep 19, 2017	92.71	94.36	92.52	93.94
4204	NYSE	JPM	Mon, Sep 18, 2017	91.93	93.14	91.85	92.92
4203	NYSE	JPM	Fri, Sep 15, 2017	91.08	91.71	90.76	91.62
4202	NYSE	JPM	Thu, Sep 14, 2017	91.20	91.53	90.74	90.97
4201	NYSE	JPM	Wed, Sep 13, 2017	90.61	91.50	90.32	91.15
4200	NYSE	JPM	Tue, Sep 12, 2017	90.17	91.25	90.10	90.89
4199	NYSE	JPM	Mon, Sep 11, 2017	89.39	90.25	88.95	89.79
4198	NYSE	JPM	Fri, Sep 8, 2017	88.31	89.42	88.24	88.42
4197	NYSE	JPM	Thu, Sep 7, 2017	90.11	90.13	88.08	88.53
4196	NYSE	JPM	Wed, Sep 6, 2017	90.00	90.52	89.64	90.11
4195	NYSE	JPM	Tue, Sep 5, 2017	91.02	91.11	89.02	89.51
4194	NYSE	JPM	Fri, Sep 1, 2017	91.25	92.36	90.95	91.70
4193	NYSE	JPM	Thu, Aug 31, 2017	91.81	91.85	90.80	90.89
4192	NYSE	JPM	Wed, Aug 30, 2017	91.25	91.88	91.19	91.31
4191	NYSE	JPM	Tue, Aug 29, 2017	90.45	91.31	90.31	91.10
4190	NYSE	JPM	Mon, Aug 28, 2017	92.16	92.19	91.13	91.60
4189	NYSE	JPM	Fri, Aug 25, 2017	91.88	92.48	91.80	91.89
4188	NYSE	JPM	Thu, Aug 24, 2017	91.93	92.12	91.41	91.52
4187	NYSE	JPM	Wed, Aug 23, 2017	90.87	92.34	90.84	91.67
4186	NYSE	JPM	Tue, Aug 22, 2017	91.07	91.71	91.00	91.56
4185	NYSE	JPM	Mon, Aug 21, 2017	90.85	90.94	90.16	90.63
4184	NYSE	JPM	Fri, Aug 18, 2017	90.31	91.54	90.19	90.74
4183	NYSE	JPM	Thu, Aug 17, 2017	91.76	91.96	90.50	90.65
4182	NYSE	JPM	Wed, Aug 16, 2017	93.04	93.23	91.88	92.09
4181	NYSE	JPM	Tue, Aug 15, 2017	93.31	93.56	92.65	92.73
4180	NYSE	JPM	Mon, Aug 14, 2017	92.37	92.90	92.33	92.49
4179	NYSE	JPM	Fri, Aug 11, 2017	92.13	92.67	91.24	91.42
4178	NYSE	JPM	Thu, Aug 10, 2017	92.90	93.07	92.07	92.19
4177	NYSE	JPM	Wed, Aug 9, 2017	92.98	93.68	92.83	93.53
4176	NYSE	JPM	Tue, Aug 8, 2017	93.95	95.22	93.60	93.68
4175	NYSE	JPM	Mon, Aug 7, 2017	93.89	94.19	93.71	94.02
4174	NYSE	JPM	Fri, Aug 4, 2017	93.50	94.40	93.47	93.66
4173	NYSE	JPM	Thu, Aug 3, 2017	92.70	93.13	92.24	92.50
4172	NYSE	JPM	Wed, Aug 2, 2017	92.87	93.21	92.51	93.11
4171	NYSE	JPM	Tue, Aug 1, 2017	92.49	93.14	92.28	93.03
4170	NYSE	JPM	Mon, Jul 31, 2017	91.51	92.36	91.50	91.80
4169	NYSE	JPM	Fri, Jul 28, 2017	91.45	91.75	90.91	91.28
4168	NYSE	JPM	Thu, Jul 27, 2017	91.83	92.06	91.16	91.55
4167	NYSE	JPM	Wed, Jul 26, 2017	93.10	93.19	91.68	91.93
4166	NYSE	JPM	Tue, Jul 25, 2017	92.37	93.52	92.27	92.80
4165	NYSE	JPM	Mon, Jul 24, 2017	90.96	91.54	90.91	91.28
4164	NYSE	JPM	Fri, Jul 21, 2017	91.06	91.36	90.52	90.89
4163	NYSE	JPM	Thu, Jul 20, 2017	91.15	91.72	90.90	91.20
4162	NYSE	JPM	Wed, Jul 19, 2017	91.34	91.62	91.00	91.20
4161	NYSE	JPM	Tue, Jul 18, 2017	90.45	91.58	90.32	91.07
4160	NYSE	JPM	Mon, Jul 17, 2017	91.82	91.99	91.25	91.39
4159	NYSE	JPM	Fri, Jul 14, 2017	90.81	92.61	90.58	92.25
4158	NYSE	JPM	Thu, Jul 13, 2017	92.69	93.38	92.34	93.10
4157	NYSE	JPM	Wed, Jul 12, 2017	92.61	92.83	92.07	92.51
4156	NYSE	JPM	Tue, Jul 11, 2017	93.33	93.33	92.28	92.83
4155	NYSE	JPM	Mon, Jul 10, 2017	93.50	93.68	93.09	93.19
4154	NYSE	JPM	Fri, Jul 7, 2017	93.96	94.17	93.23	93.85
4153	NYSE	JPM	Thu, Jul 6, 2017	93.54	94.51	92.88	93.38
4152	NYSE	JPM	Wed, Jul 5, 2017	93.12	93.79	92.61	93.68
4151	NYSE	JPM	Mon, Jul 3, 2017	91.56	93.48	91.41	92.75
4150	NYSE	JPM	Fri, Jun 30, 2017	91.96	92.00	91.16	91.40
4149	NYSE	JPM	Thu, Jun 29, 2017	92.34	92.65	90.31	91.15
4148	NYSE	JPM	Wed, Jun 28, 2017	88.60	90.07	88.60	89.82
4147	NYSE	JPM	Tue, Jun 27, 2017	87.71	88.94	87.50	88.05
4146	NYSE	JPM	Mon, Jun 26, 2017	87.01	87.67	86.62	87.24
4145	NYSE	JPM	Fri, Jun 23, 2017	87.66	88.00	86.61	86.86
4144	NYSE	JPM	Thu, Jun 22, 2017	86.93	87.36	86.65	87.02
4143	NYSE	JPM	Wed, Jun 21, 2017	87.48	87.55	86.76	87.12
4142	NYSE	JPM	Tue, Jun 20, 2017	87.75	87.92	87.37	87.52
4141	NYSE	JPM	Mon, Jun 19, 2017	86.97	88.23	86.85	88.07
4140	NYSE	JPM	Fri, Jun 16, 2017	86.85	86.96	86.02	86.18
4139	NYSE	JPM	Thu, Jun 15, 2017	86.25	87.08	86.24	86.57
4138	NYSE	JPM	Wed, Jun 14, 2017	86.77	87.31	85.82	87.09
4137	NYSE	JPM	Tue, Jun 13, 2017	87.55	87.85	86.98	87.27
4136	NYSE	JPM	Mon, Jun 12, 2017	87.32	87.74	86.29	86.98
4135	NYSE	JPM	Fri, Jun 9, 2017	85.51	87.05	85.39	86.96
4134	NYSE	JPM	Thu, Jun 8, 2017	83.91	85.73	83.89	84.95
4133	NYSE	JPM	Wed, Jun 7, 2017	83.31	84.11	83.10	83.91
4132	NYSE	JPM	Tue, Jun 6, 2017	82.29	83.22	82.13	82.96
4131	NYSE	JPM	Mon, Jun 5, 2017	82.64	83.51	82.58	82.79
4130	NYSE	JPM	Fri, Jun 2, 2017	82.29	82.99	81.98	82.64
4129	NYSE	JPM	Thu, Jun 1, 2017	82.46	83.08	81.65	83.06
4128	NYSE	JPM	Wed, May 31, 2017	83.73	83.82	81.64	82.15
4127	NYSE	JPM	Tue, May 30, 2017	85.13	85.15	83.78	83.90
4126	NYSE	JPM	Fri, May 26, 2017	85.11	85.56	85.02	85.36
4125	NYSE	JPM	Thu, May 25, 2017	85.99	86.08	85.08	85.35
4124	NYSE	JPM	Wed, May 24, 2017	85.88	85.97	85.24	85.71
4123	NYSE	JPM	Tue, May 23, 2017	84.75	86.07	84.51	85.76
4122	NYSE	JPM	Mon, May 22, 2017	85.18	85.29	84.21	84.70
4121	NYSE	JPM	Fri, May 19, 2017	84.21	85.34	84.15	84.78
4120	NYSE	JPM	Thu, May 18, 2017	84.07	84.80	83.36	83.96
4119	NYSE	JPM	Wed, May 17, 2017	86.11	86.39	83.97	84.27
4118	NYSE	JPM	Tue, May 16, 2017	87.36	88.09	87.34	87.61
4117	NYSE	JPM	Mon, May 15, 2017	87.10	87.49	86.86	87.34
4116	NYSE	JPM	Fri, May 12, 2017	86.68	87.05	86.34	86.92
4115	NYSE	JPM	Thu, May 11, 2017	87.09	87.48	86.35	87.16
4114	NYSE	JPM	Wed, May 10, 2017	86.53	87.48	86.47	87.43
4113	NYSE	JPM	Tue, May 9, 2017	87.26	87.84	86.50	86.75
4112	NYSE	JPM	Mon, May 8, 2017	87.04	87.32	86.65	87.10
4111	NYSE	JPM	Fri, May 5, 2017	87.25	87.34	86.42	87.00
4110	NYSE	JPM	Thu, May 4, 2017	87.69	87.73	86.57	87.10
4109	NYSE	JPM	Wed, May 3, 2017	86.06	87.10	86.02	87.00
4108	NYSE	JPM	Tue, May 2, 2017	86.71	86.88	86.02	86.50
4107	NYSE	JPM	Mon, May 1, 2017	87.36	87.74	86.56	87.06
4106	NYSE	JPM	Fri, Apr 28, 2017	87.60	87.85	86.95	87.00
4105	NYSE	JPM	Thu, Apr 27, 2017	88.37	88.37	87.01	87.61
4104	NYSE	JPM	Wed, Apr 26, 2017	88.35	89.05	88.14	88.43
4103	NYSE	JPM	Tue, Apr 25, 2017	88.55	89.13	88.26	88.26
4102	NYSE	JPM	Mon, Apr 24, 2017	86.55	88.05	86.42	87.50
4101	NYSE	JPM	Fri, Apr 21, 2017	85.50	85.68	84.51	84.52
4100	NYSE	JPM	Thu, Apr 20, 2017	84.98	85.78	84.55	85.55
4099	NYSE	JPM	Wed, Apr 19, 2017	85.50	85.92	84.36	84.46
4098	NYSE	JPM	Tue, Apr 18, 2017	85.36	85.63	84.74	85.16
4097	NYSE	JPM	Mon, Apr 17, 2017	84.44	86.08	84.37	85.86
4096	NYSE	JPM	Thu, Apr 13, 2017	85.50	86.99	84.40	84.40
4095	NYSE	JPM	Wed, Apr 12, 2017	85.93	85.95	85.03	85.40
4094	NYSE	JPM	Tue, Apr 11, 2017	85.54	85.79	84.80	85.73
4093	NYSE	JPM	Mon, Apr 10, 2017	86.08	86.69	85.40	85.88
4092	NYSE	JPM	Fri, Apr 7, 2017	85.93	86.81	85.71	86.18
4091	NYSE	JPM	Thu, Apr 6, 2017	85.98	86.91	85.25	86.48
4090	NYSE	JPM	Wed, Apr 5, 2017	88.42	88.54	86.13	86.19
4089	NYSE	JPM	Tue, Apr 4, 2017	86.89	87.67	86.72	87.31
4088	NYSE	JPM	Mon, Apr 3, 2017	87.99	88.17	86.60	87.02
4087	NYSE	JPM	Fri, Mar 31, 2017	88.71	88.74	87.75	87.84
4086	NYSE	JPM	Thu, Mar 30, 2017	88.20	89.46	88.12	89.03
4085	NYSE	JPM	Wed, Mar 29, 2017	88.60	88.82	88.08	88.27
4084	NYSE	JPM	Tue, Mar 28, 2017	87.02	89.02	86.98	88.60
4083	NYSE	JPM	Mon, Mar 27, 2017	85.53	87.40	85.23	87.24
4082	NYSE	JPM	Fri, Mar 24, 2017	87.79	88.09	86.77	87.29
4081	NYSE	JPM	Thu, Mar 23, 2017	87.21	88.50	87.09	87.39
4080	NYSE	JPM	Wed, Mar 22, 2017	86.89	88.07	86.01	87.53
4079	NYSE	JPM	Tue, Mar 21, 2017	90.36	90.64	87.06	87.39
4078	NYSE	JPM	Mon, Mar 20, 2017	90.27	91.17	89.79	90.03
4077	NYSE	JPM	Fri, Mar 17, 2017	91.83	92.04	90.65	90.68
4076	NYSE	JPM	Thu, Mar 16, 2017	92.03	92.81	91.57	91.64
4075	NYSE	JPM	Wed, Mar 15, 2017	91.80	92.55	91.13	91.73
4074	NYSE	JPM	Tue, Mar 14, 2017	91.02	91.65	90.77	91.51
4073	NYSE	JPM	Mon, Mar 13, 2017	91.31	91.78	90.93	91.36
4072	NYSE	JPM	Fri, Mar 10, 2017	91.95	92.00	90.53	91.28
4071	NYSE	JPM	Thu, Mar 9, 2017	91.60	92.14	91.15	91.57
4070	NYSE	JPM	Wed, Mar 8, 2017	92.68	92.85	91.10	91.21
4069	NYSE	JPM	Tue, Mar 7, 2017	91.64	92.09	91.21	91.41
4068	NYSE	JPM	Mon, Mar 6, 2017	92.25	92.32	91.10	91.92
4067	NYSE	JPM	Fri, Mar 3, 2017	92.23	93.11	92.19	92.80
4066	NYSE	JPM	Thu, Mar 2, 2017	93.87	93.92	92.03	92.14
4065	NYSE	JPM	Wed, Mar 1, 2017	92.79	93.98	92.61	93.60
4064	NYSE	JPM	Tue, Feb 28, 2017	89.85	90.82	89.59	90.62
4063	NYSE	JPM	Mon, Feb 27, 2017	90.32	90.73	90.02	90.43
4062	NYSE	JPM	Fri, Feb 24, 2017	90.18	90.54	89.73	90.33
4061	NYSE	JPM	Thu, Feb 23, 2017	91.18	91.34	90.52	91.13
4060	NYSE	JPM	Wed, Feb 22, 2017	90.52	91.30	90.42	91.06
4059	NYSE	JPM	Tue, Feb 21, 2017	90.51	91.15	90.46	91.01
4058	NYSE	JPM	Fri, Feb 17, 2017	89.82	90.47	89.69	90.23
4057	NYSE	JPM	Thu, Feb 16, 2017	90.40	91.04	89.77	90.53
4056	NYSE	JPM	Wed, Feb 15, 2017	90.08	90.87	89.35	90.59
4055	NYSE	JPM	Tue, Feb 14, 2017	88.30	89.70	88.11	89.56
4054	NYSE	JPM	Mon, Feb 13, 2017	87.44	88.74	87.43	88.15
4053	NYSE	JPM	Fri, Feb 10, 2017	87.48	87.48	86.89	87.00
4052	NYSE	JPM	Thu, Feb 9, 2017	86.42	87.33	86.13	87.20
4051	NYSE	JPM	Wed, Feb 8, 2017	86.18	86.31	85.37	85.96
4050	NYSE	JPM	Tue, Feb 7, 2017	87.14	87.40	86.48	86.72
4049	NYSE	JPM	Mon, Feb 6, 2017	86.79	87.45	86.61	86.77
4048	NYSE	JPM	Fri, Feb 3, 2017	86.19	87.31	85.87	87.18
4047	NYSE	JPM	Thu, Feb 2, 2017	84.34	84.91	84.16	84.59
4046	NYSE	JPM	Wed, Feb 1, 2017	85.54	86.10	84.68	84.95
4045	NYSE	JPM	Tue, Jan 31, 2017	85.60	86.15	84.09	84.63
4044	NYSE	JPM	Mon, Jan 30, 2017	86.19	86.50	85.32	86.03
4043	NYSE	JPM	Fri, Jan 27, 2017	86.66	86.98	86.27	86.93
4042	NYSE	JPM	Thu, Jan 26, 2017	85.95	86.95	85.95	86.75
4041	NYSE	JPM	Wed, Jan 25, 2017	85.84	86.17	85.17	86.03
4040	NYSE	JPM	Tue, Jan 24, 2017	83.92	85.00	83.56	84.72
4039	NYSE	JPM	Mon, Jan 23, 2017	83.30	84.00	83.21	83.71
4038	NYSE	JPM	Fri, Jan 20, 2017	83.43	83.83	83.29	83.67
4037	NYSE	JPM	Thu, Jan 19, 2017	84.06	84.67	83.12	83.30
4036	NYSE	JPM	Wed, Jan 18, 2017	83.63	84.23	83.03	83.94
4035	NYSE	JPM	Tue, Jan 17, 2017	84.93	85.22	83.28	83.55
4034	NYSE	JPM	Fri, Jan 13, 2017	87.11	88.17	86.10	86.70
4033	NYSE	JPM	Thu, Jan 12, 2017	86.76	87.27	86.02	86.24
4032	NYSE	JPM	Wed, Jan 11, 2017	86.43	87.08	85.91	87.08
4031	NYSE	JPM	Tue, Jan 10, 2017	86.07	86.90	85.72	86.43
4030	NYSE	JPM	Mon, Jan 9, 2017	85.73	86.77	85.52	86.18
4029	NYSE	JPM	Fri, Jan 6, 2017	86.39	86.62	85.94	86.12
4028	NYSE	JPM	Thu, Jan 5, 2017	86.81	87.11	85.26	86.11
4027	NYSE	JPM	Wed, Jan 4, 2017	86.96	87.18	86.40	86.91
4026	NYSE	JPM	Tue, Jan 3, 2017	87.34	87.76	85.98	86.75
4025	NYSE	JPM	Fri, Dec 30, 2016	86.10	86.42	85.66	86.29
4024	NYSE	JPM	Thu, Dec 29, 2016	86.58	86.67	85.04	85.89
4023	NYSE	JPM	Wed, Dec 28, 2016	87.16	87.39	86.35	86.50
4022	NYSE	JPM	Tue, Dec 27, 2016	87.05	87.16	86.75	87.13
4021	NYSE	JPM	Fri, Dec 23, 2016	87.00	87.15	86.40	87.05
4020	NYSE	JPM	Thu, Dec 22, 2016	86.44	87.17	86.21	86.89
4019	NYSE	JPM	Wed, Dec 21, 2016	86.43	86.81	86.03	86.75
4018	NYSE	JPM	Tue, Dec 20, 2016	85.79	86.54	85.55	86.53
4017	NYSE	JPM	Mon, Dec 19, 2016	84.80	85.44	84.19	85.43
4016	NYSE	JPM	Fri, Dec 16, 2016	86.29	86.29	84.89	84.94
4015	NYSE	JPM	Thu, Dec 15, 2016	85.40	86.49	84.90	86.00
4014	NYSE	JPM	Wed, Dec 14, 2016	83.88	86.12	83.76	84.73
4013	NYSE	JPM	Tue, Dec 13, 2016	84.98	85.67	83.82	84.76
4012	NYSE	JPM	Mon, Dec 12, 2016	85.36	85.79	84.29	84.73
4011	NYSE	JPM	Fri, Dec 9, 2016	85.02	85.50	84.14	85.49
4010	NYSE	JPM	Thu, Dec 8, 2016	84.23	85.50	83.94	85.12
4009	NYSE	JPM	Wed, Dec 7, 2016	83.55	84.09	82.85	84.07
4008	NYSE	JPM	Tue, Dec 6, 2016	83.60	83.81	82.43	83.69
4007	NYSE	JPM	Mon, Dec 5, 2016	82.30	83.29	82.29	83.26
4006	NYSE	JPM	Fri, Dec 2, 2016	81.80	81.83	80.90	81.60
4005	NYSE	JPM	Thu, Dec 1, 2016	80.65	82.28	80.65	81.79
4004	NYSE	JPM	Wed, Nov 30, 2016	79.92	80.53	79.70	80.17
4003	NYSE	JPM	Tue, Nov 29, 2016	78.39	79.16	78.39	78.92
4002	NYSE	JPM	Mon, Nov 28, 2016	78.18	78.87	78.02	78.32
4001	NYSE	JPM	Fri, Nov 25, 2016	79.10	79.45	78.47	78.83
4000	NYSE	JPM	Wed, Nov 23, 2016	78.87	79.24	77.89	78.86
3999	NYSE	JPM	Tue, Nov 22, 2016	78.34	78.56	77.76	78.53
3998	NYSE	JPM	Mon, Nov 21, 2016	78.00	78.17	77.29	78.05
3997	NYSE	JPM	Fri, Nov 18, 2016	77.96	78.42	77.55	77.71
3996	NYSE	JPM	Thu, Nov 17, 2016	77.93	78.46	77.60	78.02
3995	NYSE	JPM	Wed, Nov 16, 2016	78.22	78.35	76.88	77.40
3994	NYSE	JPM	Tue, Nov 15, 2016	78.37	79.41	77.78	79.36
3993	NYSE	JPM	Mon, Nov 14, 2016	77.25	80.44	77.25	79.51
3992	NYSE	JPM	Fri, Nov 11, 2016	76.30	76.73	75.77	76.69
3991	NYSE	JPM	Thu, Nov 10, 2016	74.22	77.25	74.22	76.65
3990	NYSE	JPM	Wed, Nov 9, 2016	71.46	74.15	71.32	73.25
3989	NYSE	JPM	Tue, Nov 8, 2016	69.70	70.55	69.24	70.03
3988	NYSE	JPM	Mon, Nov 7, 2016	69.08	69.97	69.00	69.88
3987	NYSE	JPM	Fri, Nov 4, 2016	68.49	68.56	67.64	67.76
3986	NYSE	JPM	Thu, Nov 3, 2016	68.86	69.19	68.22	68.38
3985	NYSE	JPM	Wed, Nov 2, 2016	68.65	68.85	68.01	68.68
3984	NYSE	JPM	Tue, Nov 1, 2016	69.48	69.78	68.33	68.97
3983	NYSE	JPM	Mon, Oct 31, 2016	69.43	69.58	69.23	69.26
3982	NYSE	JPM	Fri, Oct 28, 2016	69.53	69.55	68.47	69.11
3981	NYSE	JPM	Thu, Oct 27, 2016	69.49	69.77	69.10	69.23
3980	NYSE	JPM	Wed, Oct 26, 2016	68.37	69.25	68.37	69.13
3979	NYSE	JPM	Tue, Oct 25, 2016	68.88	68.93	68.38	68.80
3978	NYSE	JPM	Mon, Oct 24, 2016	68.97	69.05	68.50	68.87
3977	NYSE	JPM	Fri, Oct 21, 2016	67.81	68.53	67.70	68.49
3976	NYSE	JPM	Thu, Oct 20, 2016	68.08	68.68	67.94	68.26
3975	NYSE	JPM	Wed, Oct 19, 2016	67.81	68.50	67.81	68.35
3974	NYSE	JPM	Tue, Oct 18, 2016	67.85	68.21	67.54	67.70
3973	NYSE	JPM	Mon, Oct 17, 2016	67.42	67.79	66.74	67.17
3972	NYSE	JPM	Fri, Oct 14, 2016	68.80	69.03	67.30	67.52
3971	NYSE	JPM	Thu, Oct 13, 2016	67.46	67.87	66.82	67.74
3970	NYSE	JPM	Wed, Oct 12, 2016	68.26	68.59	68.05	68.13
3969	NYSE	JPM	Tue, Oct 11, 2016	68.50	68.82	67.93	68.31
3968	NYSE	JPM	Mon, Oct 10, 2016	68.34	69.06	68.23	68.64
3967	NYSE	JPM	Fri, Oct 7, 2016	67.79	68.18	67.40	68.11
3966	NYSE	JPM	Thu, Oct 6, 2016	67.73	67.97	67.05	67.87
3965	NYSE	JPM	Wed, Oct 5, 2016	66.89	68.07	66.80	67.69
3964	NYSE	JPM	Tue, Oct 4, 2016	66.21	67.18	66.10	66.60
3963	NYSE	JPM	Mon, Oct 3, 2016	66.35	66.92	66.26	66.03
3962	NYSE	JPM	Fri, Sep 30, 2016	66.08	67.06	66.08	66.59
3961	NYSE	JPM	Thu, Sep 29, 2016	66.70	67.21	65.35	65.65
3960	NYSE	JPM	Wed, Sep 28, 2016	66.58	66.77	65.99	66.71
3959	NYSE	JPM	Tue, Sep 27, 2016	65.41	66.41	65.11	66.36
3958	NYSE	JPM	Mon, Sep 26, 2016	66.60	66.80	65.54	65.78
3957	NYSE	JPM	Fri, Sep 23, 2016	67.39	67.90	67.18	67.25
3956	NYSE	JPM	Thu, Sep 22, 2016	66.99	67.42	66.84	67.39
3955	NYSE	JPM	Wed, Sep 21, 2016	66.84	67.13	66.31	66.84
3954	NYSE	JPM	Tue, Sep 20, 2016	66.75	66.85	66.24	66.46
3953	NYSE	JPM	Mon, Sep 19, 2016	66.15	66.64	65.85	66.19
3952	NYSE	JPM	Fri, Sep 16, 2016	66.09	66.26	65.44	65.82
3951	NYSE	JPM	Thu, Sep 15, 2016	66.29	66.93	66.09	66.64
3950	NYSE	JPM	Wed, Sep 14, 2016	66.27	67.25	66.21	66.40
3949	NYSE	JPM	Tue, Sep 13, 2016	66.11	66.86	65.82	66.53
3948	NYSE	JPM	Mon, Sep 12, 2016	66.14	67.30	65.76	67.06
3947	NYSE	JPM	Fri, Sep 9, 2016	67.03	67.43	66.64	66.65
3946	NYSE	JPM	Thu, Sep 8, 2016	67.22	67.68	67.00	67.25
3945	NYSE	JPM	Wed, Sep 7, 2016	67.16	67.59	66.96	67.16
3944	NYSE	JPM	Tue, Sep 6, 2016	67.50	67.55	66.71	67.44
3943	NYSE	JPM	Fri, Sep 2, 2016	67.40	67.58	66.98	67.49
3942	NYSE	JPM	Thu, Sep 1, 2016	67.64	67.72	66.65	67.21
3941	NYSE	JPM	Wed, Aug 31, 2016	67.46	67.77	66.86	67.50
3940	NYSE	JPM	Tue, Aug 30, 2016	66.96	67.60	66.95	67.50
3939	NYSE	JPM	Mon, Aug 29, 2016	66.49	67.10	66.46	66.95
3938	NYSE	JPM	Fri, Aug 26, 2016	66.33	66.88	65.85	66.22
3937	NYSE	JPM	Thu, Aug 25, 2016	65.91	66.14	65.79	66.07
3936	NYSE	JPM	Wed, Aug 24, 2016	65.99	66.23	65.77	65.95
3935	NYSE	JPM	Tue, Aug 23, 2016	66.07	66.34	65.76	65.77
3934	NYSE	JPM	Mon, Aug 22, 2016	65.75	65.88	65.41	65.80
3933	NYSE	JPM	Fri, Aug 19, 2016	65.72	65.91	65.22	65.86
3932	NYSE	JPM	Thu, Aug 18, 2016	65.62	65.99	65.53	65.95
3931	NYSE	JPM	Wed, Aug 17, 2016	65.80	65.98	65.54	65.89
3930	NYSE	JPM	Tue, Aug 16, 2016	65.36	65.96	65.24	65.71
3929	NYSE	JPM	Mon, Aug 15, 2016	65.56	65.83	65.46	65.72
3928	NYSE	JPM	Fri, Aug 12, 2016	64.97	65.35	64.86	65.32
3927	NYSE	JPM	Thu, Aug 11, 2016	65.27	65.69	65.02	65.46
3926	NYSE	JPM	Wed, Aug 10, 2016	65.92	66.07	65.16	65.28
3925	NYSE	JPM	Tue, Aug 9, 2016	66.18	66.28	65.69	65.87
3924	NYSE	JPM	Mon, Aug 8, 2016	66.07	66.49	65.84	66.10
3923	NYSE	JPM	Fri, Aug 5, 2016	65.14	66.37	65.07	66.30
3922	NYSE	JPM	Thu, Aug 4, 2016	64.49	64.82	64.27	64.56
3921	NYSE	JPM	Wed, Aug 3, 2016	63.69	64.67	63.65	64.66
3920	NYSE	JPM	Tue, Aug 2, 2016	63.59	64.01	63.38	63.65
3919	NYSE	JPM	Mon, Aug 1, 2016	64.15	64.31	63.61	63.80
3918	NYSE	JPM	Fri, Jul 29, 2016	63.80	64.29	63.75	63.97
3917	NYSE	JPM	Thu, Jul 28, 2016	64.00	64.19	63.72	64.10
3916	NYSE	JPM	Wed, Jul 27, 2016	64.08	64.69	64.06	64.33
3915	NYSE	JPM	Tue, Jul 26, 2016	63.98	64.26	63.71	64.13
3914	NYSE	JPM	Mon, Jul 25, 2016	63.98	64.17	63.68	63.87
3913	NYSE	JPM	Fri, Jul 22, 2016	63.90	64.09	63.60	64.04
3912	NYSE	JPM	Thu, Jul 21, 2016	64.00	64.18	63.63	63.69
3911	NYSE	JPM	Wed, Jul 20, 2016	64.11	64.23	63.71	63.93
3910	NYSE	JPM	Tue, Jul 19, 2016	63.61	64.10	63.46	63.86
3909	NYSE	JPM	Mon, Jul 18, 2016	64.13	64.40	63.90	63.96
3908	NYSE	JPM	Fri, Jul 15, 2016	64.75	64.80	63.61	64.18
3907	NYSE	JPM	Thu, Jul 14, 2016	64.74	64.98	64.05	64.12
3906	NYSE	JPM	Wed, Jul 13, 2016	63.08	63.43	62.64	63.16
3905	NYSE	JPM	Tue, Jul 12, 2016	63.03	63.56	62.89	63.20
3904	NYSE	JPM	Mon, Jul 11, 2016	62.42	62.95	62.14	62.27
3903	NYSE	JPM	Fri, Jul 8, 2016	61.33	62.17	61.33	61.83
3902	NYSE	JPM	Thu, Jul 7, 2016	60.52	61.14	60.16	60.58
3901	NYSE	JPM	Wed, Jul 6, 2016	59.01	60.29	58.76	60.19
3900	NYSE	JPM	Tue, Jul 5, 2016	60.45	60.60	59.10	59.55
3899	NYSE	JPM	Fri, Jul 1, 2016	61.52	62.01	61.16	61.26
3898	NYSE	JPM	Thu, Jun 30, 2016	61.63	62.19	61.02	61.66
3897	NYSE	JPM	Wed, Jun 29, 2016	60.36	61.21	60.00	61.20
3896	NYSE	JPM	Tue, Jun 28, 2016	59.19	59.55	58.26	59.52
3895	NYSE	JPM	Mon, Jun 27, 2016	58.71	58.75	57.05	57.61
3894	NYSE	JPM	Fri, Jun 24, 2016	60.48	61.70	59.34	59.60
3893	NYSE	JPM	Thu, Jun 23, 2016	63.70	64.15	63.53	64.05
3892	NYSE	JPM	Wed, Jun 22, 2016	62.95	63.71	62.68	62.71
3891	NYSE	JPM	Tue, Jun 21, 2016	62.73	63.00	62.14	62.95
3890	NYSE	JPM	Mon, Jun 20, 2016	63.45	63.85	62.34	62.37
3889	NYSE	JPM	Fri, Jun 17, 2016	62.30	62.71	61.93	62.28
3888	NYSE	JPM	Thu, Jun 16, 2016	61.45	62.30	60.90	62.22
3887	NYSE	JPM	Wed, Jun 15, 2016	62.41	62.98	61.91	61.97
3886	NYSE	JPM	Tue, Jun 14, 2016	62.68	63.47	61.68	62.08
3885	NYSE	JPM	Mon, Jun 13, 2016	63.48	64.34	63.26	63.27
3884	NYSE	JPM	Fri, Jun 10, 2016	63.93	64.07	63.58	63.84
3883	NYSE	JPM	Thu, Jun 9, 2016	64.79	64.90	64.27	64.75
3882	NYSE	JPM	Wed, Jun 8, 2016	64.93	65.48	64.92	65.25
3881	NYSE	JPM	Tue, Jun 7, 2016	65.45	65.74	65.04	65.06
3880	NYSE	JPM	Mon, Jun 6, 2016	64.64	65.76	64.60	65.28
3879	NYSE	JPM	Fri, Jun 3, 2016	64.25	64.86	63.55	64.64
3878	NYSE	JPM	Thu, Jun 2, 2016	65.52	65.81	65.16	65.81
3877	NYSE	JPM	Wed, Jun 1, 2016	64.76	65.92	64.26	65.69
3876	NYSE	JPM	Tue, May 31, 2016	65.73	65.82	64.96	65.27
3875	NYSE	JPM	Fri, May 27, 2016	65.21	65.46	65.05	65.43
3874	NYSE	JPM	Thu, May 26, 2016	65.57	65.58	64.91	65.03
3873	NYSE	JPM	Wed, May 25, 2016	64.94	66.20	64.92	65.52
3872	NYSE	JPM	Tue, May 24, 2016	63.94	64.77	63.81	64.54
3871	NYSE	JPM	Mon, May 23, 2016	63.45	63.87	63.16	63.46
3870	NYSE	JPM	Fri, May 20, 2016	63.86	64.19	63.37	63.51
3869	NYSE	JPM	Thu, May 19, 2016	63.53	64.22	62.90	63.39
3868	NYSE	JPM	Wed, May 18, 2016	61.70	64.17	61.69	64.04
3867	NYSE	JPM	Tue, May 17, 2016	61.43	62.16	61.15	61.66
3866	NYSE	JPM	Mon, May 16, 2016	61.21	61.99	61.00	61.66
3865	NYSE	JPM	Fri, May 13, 2016	61.70	62.40	61.02	61.20
3864	NYSE	JPM	Thu, May 12, 2016	62.27	62.56	61.37	61.77
3863	NYSE	JPM	Wed, May 11, 2016	61.97	62.60	61.81	61.81
3862	NYSE	JPM	Tue, May 10, 2016	61.55	62.26	61.35	62.04
3861	NYSE	JPM	Mon, May 9, 2016	61.37	61.89	61.05	61.21
3860	NYSE	JPM	Fri, May 6, 2016	60.70	61.68	60.59	61.60
3859	NYSE	JPM	Thu, May 5, 2016	61.60	62.00	61.06	61.24
3858	NYSE	JPM	Wed, May 4, 2016	61.75	62.26	61.27	61.57
3857	NYSE	JPM	Tue, May 3, 2016	62.90	62.91	61.80	62.56
3856	NYSE	JPM	Mon, May 2, 2016	63.69	64.00	63.14	63.79
3855	NYSE	JPM	Fri, Apr 29, 2016	63.09	63.61	62.70	63.20
3854	NYSE	JPM	Thu, Apr 28, 2016	63.64	64.42	63.35	63.60
3853	NYSE	JPM	Wed, Apr 27, 2016	63.86	64.64	63.60	64.11
3852	NYSE	JPM	Tue, Apr 26, 2016	63.81	64.07	63.33	63.93
3851	NYSE	JPM	Mon, Apr 25, 2016	63.60	63.95	63.15	63.60
3850	NYSE	JPM	Fri, Apr 22, 2016	63.64	64.38	63.64	63.97
3849	NYSE	JPM	Thu, Apr 21, 2016	64.26	64.66	63.34	63.60
3848	NYSE	JPM	Wed, Apr 20, 2016	63.48	64.31	63.15	64.24
3847	NYSE	JPM	Tue, Apr 19, 2016	62.55	63.48	62.55	63.32
3846	NYSE	JPM	Mon, Apr 18, 2016	61.64	62.58	61.53	62.27
3845	NYSE	JPM	Fri, Apr 15, 2016	62.88	62.90	61.45	61.87
3844	NYSE	JPM	Thu, Apr 14, 2016	61.69	62.91	61.61	62.59
3843	NYSE	JPM	Wed, Apr 13, 2016	60.48	62.16	60.38	61.79
3842	NYSE	JPM	Tue, Apr 12, 2016	58.34	59.39	58.20	59.28
3841	NYSE	JPM	Mon, Apr 11, 2016	57.91	58.88	57.91	58.20
3840	NYSE	JPM	Fri, Apr 8, 2016	57.71	58.58	57.69	57.74
3839	NYSE	JPM	Thu, Apr 7, 2016	58.26	58.43	57.07	57.32
3838	NYSE	JPM	Wed, Apr 6, 2016	58.18	58.88	57.95	58.81
3837	NYSE	JPM	Tue, Apr 5, 2016	59.20	59.20	59.20	58.36
3836	NYSE	JPM	Mon, Apr 4, 2016	59.44	59.57	58.96	59.20
3835	NYSE	JPM	Fri, Apr 1, 2016	59.02	60.06	58.56	59.87
3834	NYSE	JPM	Thu, Mar 31, 2016	59.71	59.71	59.41	59.22
3833	NYSE	JPM	Wed, Mar 30, 2016	59.46	60.23	59.38	59.71
3832	NYSE	JPM	Tue, Mar 29, 2016	59.40	59.40	59.04	59.03
3831	NYSE	JPM	Mon, Mar 28, 2016	59.53	59.75	59.18	59.40
3830	NYSE	JPM	Thu, Mar 24, 2016	59.30	59.51	58.87	59.48
3829	NYSE	JPM	Wed, Mar 23, 2016	60.34	60.51	59.86	59.94
3828	NYSE	JPM	Tue, Mar 22, 2016	59.99	60.58	59.62	60.24
3827	NYSE	JPM	Mon, Mar 21, 2016	60.22	60.82	59.96	60.46
3826	NYSE	JPM	Fri, Mar 18, 2016	60.05	60.97	59.66	60.48
3825	NYSE	JPM	Thu, Mar 17, 2016	58.77	59.13	57.99	58.75
3824	NYSE	JPM	Wed, Mar 16, 2016	58.98	59.75	58.47	58.92
3823	NYSE	JPM	Tue, Mar 15, 2016	58.54	59.21	58.43	59.20
3822	NYSE	JPM	Mon, Mar 14, 2016	59.15	59.31	58.60	59.12
3821	NYSE	JPM	Fri, Mar 11, 2016	59.39	59.51	58.65	59.34
3820	NYSE	JPM	Thu, Mar 10, 2016	59.59	59.67	57.81	58.61
3819	NYSE	JPM	Wed, Mar 9, 2016	59.15	59.54	58.68	59.12
3818	NYSE	JPM	Tue, Mar 8, 2016	59.21	59.50	58.68	58.78
3817	NYSE	JPM	Mon, Mar 7, 2016	59.54	60.05	59.32	59.94
3816	NYSE	JPM	Fri, Mar 4, 2016	60.10	60.55	59.53	60.05
3815	NYSE	JPM	Thu, Mar 3, 2016	59.58	59.96	59.10	59.96
3814	NYSE	JPM	Wed, Mar 2, 2016	59.12	59.17	59.05	59.76
3813	NYSE	JPM	Tue, Mar 1, 2016	56.76	59.20	56.67	59.20
3812	NYSE	JPM	Mon, Feb 29, 2016	57.41	57.61	56.29	56.30
3811	NYSE	JPM	Fri, Feb 26, 2016	57.64	58.11	57.14	57.54
3810	NYSE	JPM	Thu, Feb 25, 2016	56.13	57.03	56.04	57.01
3809	NYSE	JPM	Wed, Feb 24, 2016	55.20	56.21	54.33	56.14
3808	NYSE	JPM	Tue, Feb 23, 2016	57.90	58.09	55.96	56.12
3807	NYSE	JPM	Mon, Feb 22, 2016	58.51	58.88	58.42	58.57
3806	NYSE	JPM	Fri, Feb 19, 2016	57.50	58.17	57.08	57.82
3805	NYSE	JPM	Thu, Feb 18, 2016	58.84	58.86	57.25	57.81
3804	NYSE	JPM	Wed, Feb 17, 2016	58.85	59.25	58.39	58.77
3803	NYSE	JPM	Tue, Feb 16, 2016	58.23	58.60	57.64	58.35
3802	NYSE	JPM	Fri, Feb 12, 2016	55.65	57.57	55.17	57.49
3801	NYSE	JPM	Thu, Feb 11, 2016	53.90	53.91	52.50	53.07
3800	NYSE	JPM	Wed, Feb 10, 2016	56.57	57.41	55.47	55.52
3799	NYSE	JPM	Tue, Feb 9, 2016	55.29	56.69	55.13	56.20
3798	NYSE	JPM	Mon, Feb 8, 2016	56.69	56.92	55.54	56.54
3797	NYSE	JPM	Fri, Feb 5, 2016	58.58	59.14	57.42	57.75
3796	NYSE	JPM	Thu, Feb 4, 2016	57.06	58.52	57.06	58.40
3795	NYSE	JPM	Wed, Feb 3, 2016	57.37	57.80	55.02	57.41
3794	NYSE	JPM	Tue, Feb 2, 2016	57.88	57.98	56.75	57.03
3793	NYSE	JPM	Mon, Feb 1, 2016	59.16	59.65	58.44	58.86
3792	NYSE	JPM	Fri, Jan 29, 2016	57.83	59.54	57.51	59.50
3791	NYSE	JPM	Thu, Jan 28, 2016	57.52	57.97	56.63	57.28
3790	NYSE	JPM	Wed, Jan 27, 2016	57.08	58.27	56.56	57.04
3789	NYSE	JPM	Tue, Jan 26, 2016	55.85	57.15	55.81	57.08
3788	NYSE	JPM	Mon, Jan 25, 2016	56.48	56.85	55.60	55.66
3787	NYSE	JPM	Fri, Jan 22, 2016	56.44	57.16	56.30	56.95
3786	NYSE	JPM	Thu, Jan 21, 2016	55.74	56.52	55.06	55.25
3785	NYSE	JPM	Wed, Jan 20, 2016	55.63	56.18	54.66	55.51
3784	NYSE	JPM	Tue, Jan 19, 2016	57.73	57.97	56.51	57.01
3783	NYSE	JPM	Fri, Jan 15, 2016	56.45	57.57	56.22	57.04
3782	NYSE	JPM	Thu, Jan 14, 2016	58.16	59.38	57.29	58.20
3781	NYSE	JPM	Wed, Jan 13, 2016	59.46	59.68	56.91	57.34
3780	NYSE	JPM	Tue, Jan 12, 2016	59.45	59.56	58.10	58.96
3779	NYSE	JPM	Mon, Jan 11, 2016	58.83	59.22	58.04	58.83
3778	NYSE	JPM	Fri, Jan 8, 2016	61.13	61.27	58.85	58.92
3777	NYSE	JPM	Thu, Jan 7, 2016	61.46	62.00	60.08	60.27
3776	NYSE	JPM	Wed, Jan 6, 2016	62.72	63.13	62.34	62.81
3775	NYSE	JPM	Tue, Jan 5, 2016	63.70	64.13	63.04	63.73
3774	NYSE	JPM	Mon, Jan 4, 2016	63.95	64.06	63.01	63.62
3773	NYSE	JPM	Thu, Dec 31, 2015	66.19	66.78	66.00	66.03
3772	NYSE	JPM	Wed, Dec 30, 2015	67.04	67.05	66.45	66.59
3771	NYSE	JPM	Tue, Dec 29, 2015	66.84	67.30	66.74	67.07
3770	NYSE	JPM	Mon, Dec 28, 2015	66.29	66.45	65.71	66.38
3769	NYSE	JPM	Thu, Dec 24, 2015	66.62	66.89	66.32	66.60
3768	NYSE	JPM	Wed, Dec 23, 2015	66.12	66.85	66.05	66.73
3767	NYSE	JPM	Tue, Dec 22, 2015	65.92	66.00	64.98	65.68
3766	NYSE	JPM	Mon, Dec 21, 2015	65.02	65.56	64.83	65.54
3765	NYSE	JPM	Fri, Dec 18, 2015	65.97	65.97	64.40	64.40
3764	NYSE	JPM	Thu, Dec 17, 2015	67.90	68.00	66.09	66.28
3763	NYSE	JPM	Wed, Dec 16, 2015	66.91	67.74	65.91	67.53
3762	NYSE	JPM	Tue, Dec 15, 2015	65.07	66.65	65.07	66.10
3761	NYSE	JPM	Mon, Dec 14, 2015	64.23	64.76	63.60	64.27
3760	NYSE	JPM	Fri, Dec 11, 2015	64.80	65.16	63.51	64.07
3759	NYSE	JPM	Thu, Dec 10, 2015	65.54	66.50	65.08	65.61
3758	NYSE	JPM	Wed, Dec 9, 2015	65.61	66.59	65.04	65.46
3757	NYSE	JPM	Tue, Dec 8, 2015	66.25	66.96	65.70	65.96
3756	NYSE	JPM	Mon, Dec 7, 2015	67.66	67.75	66.40	67.00
3755	NYSE	JPM	Fri, Dec 4, 2015	66.10	68.00	66.03	67.89
3754	NYSE	JPM	Thu, Dec 3, 2015	66.83	67.03	65.58	65.80
3753	NYSE	JPM	Wed, Dec 2, 2015	67.83	67.88	66.48	66.66
3752	NYSE	JPM	Tue, Dec 1, 2015	67.34	67.83	66.99	67.61
3751	NYSE	JPM	Mon, Nov 30, 2015	67.28	67.52	66.68	66.68
3750	NYSE	JPM	Fri, Nov 27, 2015	67.00	67.33	66.64	67.17
3749	NYSE	JPM	Wed, Nov 25, 2015	66.93	67.12	66.55	66.86
3748	NYSE	JPM	Tue, Nov 24, 2015	66.17	67.14	66.04	66.78
3747	NYSE	JPM	Mon, Nov 23, 2015	67.31	67.58	66.78	66.88
3746	NYSE	JPM	Fri, Nov 20, 2015	67.99	68.11	67.38	67.54
3745	NYSE	JPM	Thu, Nov 19, 2015	67.58	67.82	67.04	67.66
3744	NYSE	JPM	Wed, Nov 18, 2015	66.48	67.55	66.37	67.45
3743	NYSE	JPM	Tue, Nov 17, 2015	66.67	66.74	65.89	66.13
3742	NYSE	JPM	Mon, Nov 16, 2015	65.46	66.58	65.17	66.51
3741	NYSE	JPM	Fri, Nov 13, 2015	65.84	66.17	65.23	65.56
3740	NYSE	JPM	Thu, Nov 12, 2015	66.86	66.90	65.95	66.00
3739	NYSE	JPM	Wed, Nov 11, 2015	68.10	68.17	67.25	67.35
3738	NYSE	JPM	Tue, Nov 10, 2015	67.19	67.85	66.93	67.68
3737	NYSE	JPM	Mon, Nov 9, 2015	68.70	68.72	67.08	67.39
3736	NYSE	JPM	Fri, Nov 6, 2015	68.37	69.03	68.10	68.46
3735	NYSE	JPM	Thu, Nov 5, 2015	65.79	66.67	65.75	66.44
3734	NYSE	JPM	Wed, Nov 4, 2015	66.01	66.15	65.63	65.85
3733	NYSE	JPM	Tue, Nov 3, 2015	65.29	66.10	65.17	65.78
3732	NYSE	JPM	Mon, Nov 2, 2015	64.45	65.75	64.39	65.54
3731	NYSE	JPM	Fri, Oct 30, 2015	65.30	65.34	64.13	64.25
3730	NYSE	JPM	Thu, Oct 29, 2015	65.26	65.83	64.88	65.21
3729	NYSE	JPM	Wed, Oct 28, 2015	63.70	65.74	63.69	65.50
3728	NYSE	JPM	Tue, Oct 27, 2015	63.53	63.86	63.31	63.64
3727	NYSE	JPM	Mon, Oct 26, 2015	63.84	63.99	63.41	63.90
3726	NYSE	JPM	Fri, Oct 23, 2015	63.63	64.19	63.50	63.87
3725	NYSE	JPM	Thu, Oct 22, 2015	62.42	63.58	62.42	63.19
3724	NYSE	JPM	Wed, Oct 21, 2015	62.88	62.96	62.05	62.06
3723	NYSE	JPM	Tue, Oct 20, 2015	62.36	62.82	62.08	62.52
3722	NYSE	JPM	Mon, Oct 19, 2015	62.00	62.77	61.91	62.22
3721	NYSE	JPM	Fri, Oct 16, 2015	62.43	62.65	62.09	62.43
3720	NYSE	JPM	Thu, Oct 15, 2015	60.47	61.96	60.10	61.89
3719	NYSE	JPM	Wed, Oct 14, 2015	60.76	60.97	59.54	59.99
3718	NYSE	JPM	Tue, Oct 13, 2015	61.39	62.16	61.31	61.55
3717	NYSE	JPM	Mon, Oct 12, 2015	61.84	62.01	61.40	61.72
3716	NYSE	JPM	Fri, Oct 9, 2015	62.39	62.55	61.58	61.93
3715	NYSE	JPM	Thu, Oct 8, 2015	61.85	62.25	61.43	62.13
3714	NYSE	JPM	Wed, Oct 7, 2015	62.55	63.03	61.76	62.13
3713	NYSE	JPM	Tue, Oct 6, 2015	62.11	62.36	61.62	62.05
3712	NYSE	JPM	Mon, Oct 5, 2015	61.24	62.24	61.22	62.02
3711	NYSE	JPM	Fri, Oct 2, 2015	59.59	60.86	58.53	60.81
3710	NYSE	JPM	Thu, Oct 1, 2015	61.12	61.87	60.54	61.42
3709	NYSE	JPM	Wed, Sep 30, 2015	60.70	61.00	60.11	60.97
3708	NYSE	JPM	Tue, Sep 29, 2015	59.98	60.13	58.73	59.84
3707	NYSE	JPM	Mon, Sep 28, 2015	60.92	61.01	59.69	59.98
3706	NYSE	JPM	Fri, Sep 25, 2015	61.27	61.86	60.87	61.47
3705	NYSE	JPM	Thu, Sep 24, 2015	60.01	60.38	59.46	60.22
3704	NYSE	JPM	Wed, Sep 23, 2015	60.80	61.15	60.32	60.64
3703	NYSE	JPM	Tue, Sep 22, 2015	60.60	61.09	60.42	60.91
3702	NYSE	JPM	Mon, Sep 21, 2015	61.52	61.91	61.08	61.45
3701	NYSE	JPM	Fri, Sep 18, 2015	61.83	61.83	60.78	60.94
3700	NYSE	JPM	Thu, Sep 17, 2015	64.14	64.64	62.39	62.65
3699	NYSE	JPM	Wed, Sep 16, 2015	63.89	64.29	63.21	64.14
3698	NYSE	JPM	Tue, Sep 15, 2015	62.76	63.89	62.51	63.58
3697	NYSE	JPM	Mon, Sep 14, 2015	62.64	62.69	62.12	62.38
3696	NYSE	JPM	Fri, Sep 11, 2015	62.38	62.66	61.99	62.56
3695	NYSE	JPM	Thu, Sep 10, 2015	61.86	63.00	61.45	62.66
3694	NYSE	JPM	Wed, Sep 9, 2015	63.94	64.34	62.00	62.18
3693	NYSE	JPM	Tue, Sep 8, 2015	62.77	63.20	62.33	63.16
3692	NYSE	JPM	Fri, Sep 4, 2015	61.80	61.92	60.75	61.50
3691	NYSE	JPM	Thu, Sep 3, 2015	62.88	63.66	62.45	62.68
3690	NYSE	JPM	Wed, Sep 2, 2015	62.62	62.91	61.54	62.57
3689	NYSE	JPM	Tue, Sep 1, 2015	62.85	62.85	60.99	61.45
3688	NYSE	JPM	Mon, Aug 31, 2015	63.61	64.35	63.47	64.10
3687	NYSE	JPM	Fri, Aug 28, 2015	64.29	64.46	63.60	64.13
3686	NYSE	JPM	Thu, Aug 27, 2015	63.98	64.73	63.14	64.48
3685	NYSE	JPM	Wed, Aug 26, 2015	61.80	62.98	60.55	62.91
3684	NYSE	JPM	Tue, Aug 25, 2015	63.10	63.32	59.73	59.91
3683	NYSE	JPM	Mon, Aug 24, 2015	59.29	62.92	50.07	60.25
3682	NYSE	JPM	Fri, Aug 21, 2015	65.09	65.44	63.57	63.60
3681	NYSE	JPM	Thu, Aug 20, 2015	66.81	67.04	65.94	65.94
3680	NYSE	JPM	Wed, Aug 19, 2015	67.93	68.31	67.37	67.60
3679	NYSE	JPM	Tue, Aug 18, 2015	67.98	68.36	67.84	68.21
3678	NYSE	JPM	Mon, Aug 17, 2015	67.62	68.24	67.40	68.07
3677	NYSE	JPM	Fri, Aug 14, 2015	67.42	67.91	67.40	67.89
3676	NYSE	JPM	Thu, Aug 13, 2015	67.25	67.80	66.97	67.55
3675	NYSE	JPM	Wed, Aug 12, 2015	67.41	67.55	66.07	67.24
3674	NYSE	JPM	Tue, Aug 11, 2015	68.23	68.40	67.85	68.23
3673	NYSE	JPM	Mon, Aug 10, 2015	68.22	69.01	68.22	68.89
3672	NYSE	JPM	Fri, Aug 7, 2015	68.33	68.74	67.55	68.05
3671	NYSE	JPM	Thu, Aug 6, 2015	68.75	68.94	68.00	68.25
3670	NYSE	JPM	Wed, Aug 5, 2015	69.05	69.42	68.56	68.73
3669	NYSE	JPM	Tue, Aug 4, 2015	68.47	68.95	68.31	68.46
3668	NYSE	JPM	Mon, Aug 3, 2015	68.59	68.84	68.00	68.53
3667	NYSE	JPM	Fri, Jul 31, 2015	69.01	69.04	68.40	68.53
3666	NYSE	JPM	Thu, Jul 30, 2015	68.93	69.45	68.54	69.04
3665	NYSE	JPM	Wed, Jul 29, 2015	68.32	69.10	68.16	68.94
3664	NYSE	JPM	Tue, Jul 28, 2015	68.55	68.60	67.77	68.05
3663	NYSE	JPM	Mon, Jul 27, 2015	68.15	68.22	67.57	68.01
3662	NYSE	JPM	Fri, Jul 24, 2015	69.44	69.56	68.68	68.91
3661	NYSE	JPM	Thu, Jul 23, 2015	70.19	70.61	69.46	69.64
3660	NYSE	JPM	Wed, Jul 22, 2015	69.28	70.29	69.20	70.08
3659	NYSE	JPM	Tue, Jul 21, 2015	69.16	69.54	68.87	69.10
3658	NYSE	JPM	Mon, Jul 20, 2015	69.50	69.77	69.18	69.26
3657	NYSE	JPM	Fri, Jul 17, 2015	69.35	69.49	68.92	69.21
3656	NYSE	JPM	Thu, Jul 16, 2015	69.63	69.95	69.41	69.56
3655	NYSE	JPM	Wed, Jul 15, 2015	69.23	69.43	68.85	69.19
3654	NYSE	JPM	Tue, Jul 14, 2015	67.98	69.10	67.76	69.04
3653	NYSE	JPM	Mon, Jul 13, 2015	67.89	68.14	67.68	68.09
3652	NYSE	JPM	Fri, Jul 10, 2015	67.22	67.40	66.83	67.05
3651	NYSE	JPM	Thu, Jul 9, 2015	66.49	66.70	65.99	66.11
3650	NYSE	JPM	Wed, Jul 8, 2015	66.00	66.16	65.21	65.43
3649	NYSE	JPM	Tue, Jul 7, 2015	67.09	67.22	65.30	66.80
3648	NYSE	JPM	Mon, Jul 6, 2015	66.88	67.46	66.54	67.33
3647	NYSE	JPM	Thu, Jul 2, 2015	67.95	68.13	67.19	67.52
3646	NYSE	JPM	Wed, Jul 1, 2015	68.12	68.39	67.78	68.07
3645	NYSE	JPM	Tue, Jun 30, 2015	67.89	68.11	67.16	67.76
3644	NYSE	JPM	Mon, Jun 29, 2015	67.68	68.26	67.16	67.20
3643	NYSE	JPM	Fri, Jun 26, 2015	68.94	69.29	68.77	68.95
3642	NYSE	JPM	Thu, Jun 25, 2015	69.32	69.48	68.64	68.65
3641	NYSE	JPM	Wed, Jun 24, 2015	69.51	69.77	68.91	69.02
3640	NYSE	JPM	Tue, Jun 23, 2015	69.35	69.82	69.19	69.75
3639	NYSE	JPM	Mon, Jun 22, 2015	68.87	69.29	68.75	68.96
3638	NYSE	JPM	Fri, Jun 19, 2015	68.46	68.67	67.92	68.08
3637	NYSE	JPM	Thu, Jun 18, 2015	68.35	68.82	67.90	68.78
3636	NYSE	JPM	Wed, Jun 17, 2015	68.41	68.68	68.04	68.14
3635	NYSE	JPM	Tue, Jun 16, 2015	67.77	68.52	67.62	68.37
3634	NYSE	JPM	Mon, Jun 15, 2015	67.58	68.21	67.30	67.99
3633	NYSE	JPM	Fri, Jun 12, 2015	68.31	68.54	67.87	68.25
3632	NYSE	JPM	Thu, Jun 11, 2015	68.36	68.68	68.15	68.52
3631	NYSE	JPM	Wed, Jun 10, 2015	67.59	68.50	67.47	68.26
3630	NYSE	JPM	Tue, Jun 9, 2015	66.95	67.27	66.47	67.18
3629	NYSE	JPM	Mon, Jun 8, 2015	67.46	67.55	66.81	66.89
3628	NYSE	JPM	Fri, Jun 5, 2015	67.37	67.84	67.01	67.42
3627	NYSE	JPM	Thu, Jun 4, 2015	66.31	67.05	66.01	66.33
3626	NYSE	JPM	Wed, Jun 3, 2015	66.43	67.13	66.27	66.70
3625	NYSE	JPM	Tue, Jun 2, 2015	65.83	66.39	65.58	66.02
3624	NYSE	JPM	Mon, Jun 1, 2015	65.99	66.66	65.97	66.08
3623	NYSE	JPM	Fri, May 29, 2015	66.18	66.22	65.36	65.78
3622	NYSE	JPM	Thu, May 28, 2015	66.36	66.40	65.74	66.20
3621	NYSE	JPM	Wed, May 27, 2015	65.95	66.65	65.82	66.47
3620	NYSE	JPM	Tue, May 26, 2015	66.20	66.29	65.31	65.73
3619	NYSE	JPM	Fri, May 22, 2015	66.63	66.83	66.32	66.47
3618	NYSE	JPM	Thu, May 21, 2015	66.14	66.68	66.01	66.65
3617	NYSE	JPM	Wed, May 20, 2015	66.95	67.03	66.40	66.48
3616	NYSE	JPM	Tue, May 19, 2015	66.77	67.19	66.57	67.01
3615	NYSE	JPM	Mon, May 18, 2015	65.80	66.54	65.80	66.42
3614	NYSE	JPM	Fri, May 15, 2015	66.13	66.16	65.44	65.88
3613	NYSE	JPM	Thu, May 14, 2015	65.83	66.18	65.71	66.05
3612	NYSE	JPM	Wed, May 13, 2015	65.42	65.63	65.06	65.52
3611	NYSE	JPM	Tue, May 12, 2015	65.31	65.54	64.76	65.36
3610	NYSE	JPM	Mon, May 11, 2015	65.26	65.64	65.08	65.45
3609	NYSE	JPM	Fri, May 8, 2015	64.97	65.65	64.60	65.49
3608	NYSE	JPM	Thu, May 7, 2015	63.67	64.60	63.25	64.50
3607	NYSE	JPM	Wed, May 6, 2015	64.53	65.07	63.42	63.92
3606	NYSE	JPM	Tue, May 5, 2015	64.51	65.32	64.29	64.40
3605	NYSE	JPM	Mon, May 4, 2015	63.68	64.87	63.64	64.72
3604	NYSE	JPM	Fri, May 1, 2015	63.70	63.87	63.33	63.61
3603	NYSE	JPM	Thu, Apr 30, 2015	63.58	63.88	62.92	63.26
3602	NYSE	JPM	Wed, Apr 29, 2015	62.56	63.89	62.46	63.60
3601	NYSE	JPM	Tue, Apr 28, 2015	62.49	62.78	61.77	62.76
3600	NYSE	JPM	Mon, Apr 27, 2015	62.70	63.15	62.31	62.34
3599	NYSE	JPM	Fri, Apr 24, 2015	62.63	62.84	62.34	62.60
3598	NYSE	JPM	Thu, Apr 23, 2015	62.79	63.21	62.60	62.80
3597	NYSE	JPM	Wed, Apr 22, 2015	62.65	63.15	62.03	62.94
3596	NYSE	JPM	Tue, Apr 21, 2015	63.33	63.60	62.13	62.31
3595	NYSE	JPM	Mon, Apr 20, 2015	63.22	63.52	63.14	63.24
3594	NYSE	JPM	Fri, Apr 17, 2015	63.25	63.40	62.49	62.84
3593	NYSE	JPM	Thu, Apr 16, 2015	64.08	64.27	63.66	63.81
3592	NYSE	JPM	Wed, Apr 15, 2015	63.08	64.48	63.01	64.21
3591	NYSE	JPM	Tue, Apr 14, 2015	62.96	63.61	62.74	63.04
3590	NYSE	JPM	Mon, Apr 13, 2015	61.64	62.27	61.50	62.07
3589	NYSE	JPM	Fri, Apr 10, 2015	61.35	61.78	61.20	61.70
3588	NYSE	JPM	Thu, Apr 9, 2015	61.27	61.58	60.83	61.47
3587	NYSE	JPM	Wed, Apr 8, 2015	61.06	61.56	60.94	61.05
3586	NYSE	JPM	Tue, Apr 7, 2015	61.15	61.50	60.85	60.85
3585	NYSE	JPM	Mon, Apr 6, 2015	59.92	60.75	59.65	60.47
3584	NYSE	JPM	Thu, Apr 2, 2015	60.07	60.70	60.00	60.52
3583	NYSE	JPM	Wed, Apr 1, 2015	60.41	60.57	59.73	59.95
3582	NYSE	JPM	Tue, Mar 31, 2015	60.72	60.94	60.42	60.58
3581	NYSE	JPM	Mon, Mar 30, 2015	60.88	61.46	60.61	60.96
3580	NYSE	JPM	Fri, Mar 27, 2015	59.49	59.78	59.00	59.55
3579	NYSE	JPM	Thu, Mar 26, 2015	59.46	59.79	58.87	59.54
3578	NYSE	JPM	Wed, Mar 25, 2015	60.53	60.64	59.59	59.61
3577	NYSE	JPM	Tue, Mar 24, 2015	60.97	61.24	60.45	60.46
3576	NYSE	JPM	Mon, Mar 23, 2015	61.75	62.08	61.12	61.14
3575	NYSE	JPM	Fri, Mar 20, 2015	61.32	62.10	61.15	61.75
3574	NYSE	JPM	Thu, Mar 19, 2015	61.57	61.65	60.76	61.20
3573	NYSE	JPM	Wed, Mar 18, 2015	61.39	62.05	61.09	61.75
3572	NYSE	JPM	Tue, Mar 17, 2015	61.34	61.66	60.92	61.61
3571	NYSE	JPM	Mon, Mar 16, 2015	61.50	61.92	61.25	61.85
3570	NYSE	JPM	Fri, Mar 13, 2015	61.40	61.86	60.43	61.00
3569	NYSE	JPM	Thu, Mar 12, 2015	60.65	61.45	60.65	61.37
3568	NYSE	JPM	Wed, Mar 11, 2015	60.13	60.65	59.96	60.24
3567	NYSE	JPM	Tue, Mar 10, 2015	60.76	61.01	59.96	59.96
3566	NYSE	JPM	Mon, Mar 9, 2015	60.84	61.63	60.80	61.50
3565	NYSE	JPM	Fri, Mar 6, 2015	62.16	62.87	60.80	60.89
3564	NYSE	JPM	Thu, Mar 5, 2015	62.20	62.23	61.60	62.00
3563	NYSE	JPM	Wed, Mar 4, 2015	61.64	62.17	61.35	62.13
3562	NYSE	JPM	Tue, Mar 3, 2015	61.65	61.99	61.50	61.97
3561	NYSE	JPM	Mon, Mar 2, 2015	61.24	61.83	61.03	61.77
3560	NYSE	JPM	Fri, Feb 27, 2015	61.13	61.92	61.13	61.28
3559	NYSE	JPM	Thu, Feb 26, 2015	61.03	61.70	60.91	61.58
3558	NYSE	JPM	Wed, Feb 25, 2015	60.76	61.27	60.75	61.14
3557	NYSE	JPM	Tue, Feb 24, 2015	60.25	61.25	60.08	60.82
3556	NYSE	JPM	Mon, Feb 23, 2015	59.50	59.53	58.80	59.35
3555	NYSE	JPM	Fri, Feb 20, 2015	58.96	59.89	58.35	59.80
3554	NYSE	JPM	Thu, Feb 19, 2015	59.15	59.48	58.80	59.23
3553	NYSE	JPM	Wed, Feb 18, 2015	59.79	59.83	59.12	59.37
3552	NYSE	JPM	Tue, Feb 17, 2015	59.36	60.14	59.32	60.10
3551	NYSE	JPM	Fri, Feb 13, 2015	59.46	60.22	59.34	59.67
3550	NYSE	JPM	Thu, Feb 12, 2015	58.93	59.71	58.55	59.57
3549	NYSE	JPM	Wed, Feb 11, 2015	58.06	58.66	57.84	58.37
3548	NYSE	JPM	Tue, Feb 10, 2015	58.42	58.71	58.05	58.46
3547	NYSE	JPM	Mon, Feb 9, 2015	57.42	58.10	57.23	57.82
3546	NYSE	JPM	Fri, Feb 6, 2015	57.75	58.73	57.54	57.89
3545	NYSE	JPM	Thu, Feb 5, 2015	56.86	57.04	56.46	56.77
3544	NYSE	JPM	Wed, Feb 4, 2015	56.32	57.07	56.28	56.38
3543	NYSE	JPM	Tue, Feb 3, 2015	55.91	56.78	55.87	56.72
3542	NYSE	JPM	Mon, Feb 2, 2015	54.53	55.65	54.27	55.47
3541	NYSE	JPM	Fri, Jan 30, 2015	54.99	55.50	54.37	54.38
3540	NYSE	JPM	Thu, Jan 29, 2015	55.27	55.89	54.68	55.67
3539	NYSE	JPM	Wed, Jan 28, 2015	56.62	56.68	54.75	54.75
3538	NYSE	JPM	Tue, Jan 27, 2015	56.05	56.61	55.76	56.20
3537	NYSE	JPM	Mon, Jan 26, 2015	56.41	56.99	56.20	56.77
3536	NYSE	JPM	Fri, Jan 23, 2015	57.72	57.87	56.66	56.68
3535	NYSE	JPM	Thu, Jan 22, 2015	56.38	57.73	55.96	57.59
3534	NYSE	JPM	Wed, Jan 21, 2015	55.45	56.42	55.19	55.89
3533	NYSE	JPM	Tue, Jan 20, 2015	56.04	56.39	55.42	55.71
3532	NYSE	JPM	Fri, Jan 16, 2015	54.66	56.00	54.64	55.93
3531	NYSE	JPM	Thu, Jan 15, 2015	55.73	56.61	54.50	54.99
3530	NYSE	JPM	Wed, Jan 14, 2015	56.91	57.00	55.27	56.81
3529	NYSE	JPM	Tue, Jan 13, 2015	59.26	59.70	58.37	58.84
3528	NYSE	JPM	Mon, Jan 12, 2015	59.28	59.40	58.27	58.83
3527	NYSE	JPM	Fri, Jan 9, 2015	60.72	60.79	59.29	59.34
3526	NYSE	JPM	Thu, Jan 8, 2015	59.97	60.90	59.97	60.39
3525	NYSE	JPM	Wed, Jan 7, 2015	59.89	59.89	58.67	59.07
3524	NYSE	JPM	Tue, Jan 6, 2015	60.64	60.75	58.35	58.98
3523	NYSE	JPM	Mon, Jan 5, 2015	62.06	62.28	60.23	60.55
3522	NYSE	JPM	Fri, Jan 2, 2015	62.62	62.96	62.07	62.49
3521	NYSE	JPM	Wed, Dec 31, 2014	63.30	63.49	62.58	62.58
3520	NYSE	JPM	Tue, Dec 30, 2014	62.72	63.28	62.57	63.15
3519	NYSE	JPM	Mon, Dec 29, 2014	62.42	63.34	62.25	62.96
3518	NYSE	JPM	Fri, Dec 26, 2014	62.67	62.89	62.41	62.55
3517	NYSE	JPM	Wed, Dec 24, 2014	62.74	62.87	62.27	62.48
3516	NYSE	JPM	Tue, Dec 23, 2014	62.05	62.97	61.93	62.48
3515	NYSE	JPM	Mon, Dec 22, 2014	62.16	62.33	61.61	61.94
3514	NYSE	JPM	Fri, Dec 19, 2014	61.40	62.35	61.37	61.93
3513	NYSE	JPM	Thu, Dec 18, 2014	60.64	61.48	60.44	61.48
3512	NYSE	JPM	Wed, Dec 17, 2014	58.57	59.83	58.34	59.77
3511	NYSE	JPM	Tue, Dec 16, 2014	58.42	59.86	58.11	58.43
3510	NYSE	JPM	Mon, Dec 15, 2014	60.74	60.81	58.79	59.16
3509	NYSE	JPM	Fri, Dec 12, 2014	60.53	61.22	59.96	60.04
3508	NYSE	JPM	Thu, Dec 11, 2014	61.17	62.06	61.11	61.14
3507	NYSE	JPM	Wed, Dec 10, 2014	62.16	62.24	60.37	60.68
3506	NYSE	JPM	Tue, Dec 9, 2014	61.85	62.85	61.56	62.45
3505	NYSE	JPM	Mon, Dec 8, 2014	62.60	63.16	62.26	62.67
3504	NYSE	JPM	Fri, Dec 5, 2014	62.01	63.06	61.88	62.70
3503	NYSE	JPM	Thu, Dec 4, 2014	61.10	61.57	60.84	61.38
3502	NYSE	JPM	Wed, Dec 3, 2014	60.96	61.62	60.81	61.54
3501	NYSE	JPM	Tue, Dec 2, 2014	60.01	61.19	60.00	61.08
3500	NYSE	JPM	Mon, Dec 1, 2014	59.98	60.21	59.55	60.00
3499	NYSE	JPM	Fri, Nov 28, 2014	60.40	60.56	60.03	60.16
3498	NYSE	JPM	Wed, Nov 26, 2014	60.57	60.57	60.20	60.34
3497	NYSE	JPM	Tue, Nov 25, 2014	61.16	61.16	59.95	60.30
3496	NYSE	JPM	Mon, Nov 24, 2014	60.70	61.31	60.70	60.96
3495	NYSE	JPM	Fri, Nov 21, 2014	61.07	61.07	60.30	60.45
3494	NYSE	JPM	Thu, Nov 20, 2014	60.20	60.25	59.75	60.12
3493	NYSE	JPM	Wed, Nov 19, 2014	60.45	60.79	60.15	60.60
3492	NYSE	JPM	Tue, Nov 18, 2014	60.35	60.82	60.20	60.53
3491	NYSE	JPM	Mon, Nov 17, 2014	60.00	60.53	59.89	60.38
3490	NYSE	JPM	Fri, Nov 14, 2014	60.25	60.62	60.18	60.28
3489	NYSE	JPM	Thu, Nov 13, 2014	60.50	60.60	60.23	60.53
3488	NYSE	JPM	Wed, Nov 12, 2014	60.42	60.84	60.23	60.56
3487	NYSE	JPM	Tue, Nov 11, 2014	61.71	61.89	61.29	61.37
3486	NYSE	JPM	Mon, Nov 10, 2014	61.25	61.93	61.20	61.93
3485	NYSE	JPM	Fri, Nov 7, 2014	61.07	61.55	60.86	61.47
3484	NYSE	JPM	Thu, Nov 6, 2014	61.08	61.31	60.63	61.23
3483	NYSE	JPM	Wed, Nov 5, 2014	60.80	61.23	60.39	61.15
3482	NYSE	JPM	Tue, Nov 4, 2014	60.24	60.37	59.42	60.25
3481	NYSE	JPM	Mon, Nov 3, 2014	60.79	61.15	60.36	60.88
3480	NYSE	JPM	Fri, Oct 31, 2014	60.12	60.54	59.87	60.48
3479	NYSE	JPM	Thu, Oct 30, 2014	58.94	59.68	58.92	59.39
3478	NYSE	JPM	Wed, Oct 29, 2014	59.62	59.78	58.76	59.29
3477	NYSE	JPM	Tue, Oct 28, 2014	58.87	59.69	58.81	59.63
3476	NYSE	JPM	Mon, Oct 27, 2014	58.45	58.79	58.25	58.64
3475	NYSE	JPM	Fri, Oct 24, 2014	58.00	58.78	58.00	58.74
3474	NYSE	JPM	Thu, Oct 23, 2014	58.12	58.60	57.94	58.06
3473	NYSE	JPM	Wed, Oct 22, 2014	58.04	58.26	57.44	57.45
3472	NYSE	JPM	Tue, Oct 21, 2014	57.23	58.01	57.08	57.93
3471	NYSE	JPM	Mon, Oct 20, 2014	56.10	56.75	56.07	56.63
3470	NYSE	JPM	Fri, Oct 17, 2014	55.73	56.78	55.57	56.20
3469	NYSE	JPM	Thu, Oct 16, 2014	54.75	55.98	54.28	55.08
3468	NYSE	JPM	Wed, Oct 15, 2014	57.02	57.38	54.26	55.53
3467	NYSE	JPM	Tue, Oct 14, 2014	56.69	58.52	56.06	57.99
3466	NYSE	JPM	Mon, Oct 13, 2014	58.50	59.15	58.11	58.16
3465	NYSE	JPM	Fri, Oct 10, 2014	59.03	59.82	58.51	58.52
3464	NYSE	JPM	Thu, Oct 9, 2014	60.33	60.33	58.89	59.08
3463	NYSE	JPM	Wed, Oct 8, 2014	59.36	60.43	59.18	60.40
3462	NYSE	JPM	Tue, Oct 7, 2014	59.92	59.92	59.19	59.27
3461	NYSE	JPM	Mon, Oct 6, 2014	60.78	60.80	60.00	60.18
3460	NYSE	JPM	Fri, Oct 3, 2014	59.25	60.39	59.05	60.30
3459	NYSE	JPM	Thu, Oct 2, 2014	59.15	59.49	58.61	58.84
3458	NYSE	JPM	Wed, Oct 1, 2014	60.24	60.40	59.73	59.77
3457	NYSE	JPM	Tue, Sep 30, 2014	60.40	60.74	60.13	60.24
3456	NYSE	JPM	Mon, Sep 29, 2014	60.03	60.50	59.73	60.33
3455	NYSE	JPM	Fri, Sep 26, 2014	60.33	60.88	60.32	60.56
3454	NYSE	JPM	Thu, Sep 25, 2014	61.49	61.50	60.15	60.15
3453	NYSE	JPM	Wed, Sep 24, 2014	61.18	61.64	61.02	61.63
3452	NYSE	JPM	Tue, Sep 23, 2014	60.82	61.40	60.77	60.94
3451	NYSE	JPM	Mon, Sep 22, 2014	60.94	61.45	60.80	60.91
3450	NYSE	JPM	Fri, Sep 19, 2014	61.74	61.85	60.98	61.11
3449	NYSE	JPM	Thu, Sep 18, 2014	60.54	61.40	60.54	61.32
3448	NYSE	JPM	Wed, Sep 17, 2014	59.95	60.59	59.82	60.31
3447	NYSE	JPM	Tue, Sep 16, 2014	59.71	60.20	59.62	59.99
3446	NYSE	JPM	Mon, Sep 15, 2014	59.78	59.99	59.45	59.94
3445	NYSE	JPM	Fri, Sep 12, 2014	59.80	60.41	59.75	60.03
3444	NYSE	JPM	Thu, Sep 11, 2014	59.18	59.84	58.97	59.76
3443	NYSE	JPM	Wed, Sep 10, 2014	59.15	59.56	58.92	59.22
3442	NYSE	JPM	Tue, Sep 9, 2014	59.63	59.68	58.78	59.06
3441	NYSE	JPM	Mon, Sep 8, 2014	59.84	60.22	59.74	59.89
3440	NYSE	JPM	Fri, Sep 5, 2014	59.62	59.91	59.22	59.91
3439	NYSE	JPM	Thu, Sep 4, 2014	59.63	60.14	59.43	59.71
3438	NYSE	JPM	Wed, Sep 3, 2014	60.02	60.37	59.46	59.70
3437	NYSE	JPM	Tue, Sep 2, 2014	59.46	59.71	59.15	59.67
3436	NYSE	JPM	Fri, Aug 29, 2014	59.34	59.65	59.23	59.45
3435	NYSE	JPM	Thu, Aug 28, 2014	59.25	59.37	58.81	59.16
3434	NYSE	JPM	Wed, Aug 27, 2014	59.85	59.95	59.53	59.59
3433	NYSE	JPM	Tue, Aug 26, 2014	59.57	59.95	59.39	59.74
3432	NYSE	JPM	Mon, Aug 25, 2014	58.98	59.83	58.86	59.34
3431	NYSE	JPM	Fri, Aug 22, 2014	58.44	59.08	58.33	58.49
3430	NYSE	JPM	Thu, Aug 21, 2014	57.66	58.77	57.60	58.50
3429	NYSE	JPM	Wed, Aug 20, 2014	57.42	57.85	57.39	57.64
3428	NYSE	JPM	Tue, Aug 19, 2014	57.60	57.72	57.34	57.56
3427	NYSE	JPM	Mon, Aug 18, 2014	56.86	57.43	56.76	57.23
3426	NYSE	JPM	Fri, Aug 15, 2014	57.24	57.50	56.39	56.75
3425	NYSE	JPM	Thu, Aug 14, 2014	56.77	57.00	56.70	56.98
3424	NYSE	JPM	Wed, Aug 13, 2014	56.69	56.84	56.51	56.72
3423	NYSE	JPM	Tue, Aug 12, 2014	56.23	56.55	56.13	56.35
3422	NYSE	JPM	Mon, Aug 11, 2014	56.54	56.58	56.17	56.32
3421	NYSE	JPM	Fri, Aug 8, 2014	55.89	56.36	55.64	56.34
3420	NYSE	JPM	Thu, Aug 7, 2014	56.63	56.69	55.68	55.91
3419	NYSE	JPM	Wed, Aug 6, 2014	55.89	56.69	55.83	56.23
3418	NYSE	JPM	Tue, Aug 5, 2014	56.43	56.60	55.60	56.06
3417	NYSE	JPM	Mon, Aug 4, 2014	56.91	56.98	56.34	56.65
3416	NYSE	JPM	Fri, Aug 1, 2014	57.39	57.49	55.97	56.48
3415	NYSE	JPM	Thu, Jul 31, 2014	58.65	58.68	57.66	57.67
3414	NYSE	JPM	Wed, Jul 30, 2014	59.02	59.28	58.61	58.91
3413	NYSE	JPM	Tue, Jul 29, 2014	59.13	59.13	58.44	58.64
3412	NYSE	JPM	Mon, Jul 28, 2014	58.94	59.26	58.67	59.19
3411	NYSE	JPM	Fri, Jul 25, 2014	58.92	59.27	58.84	59.01
3410	NYSE	JPM	Thu, Jul 24, 2014	59.07	59.35	58.99	59.17
3409	NYSE	JPM	Wed, Jul 23, 2014	58.76	59.19	58.52	59.00
3408	NYSE	JPM	Tue, Jul 22, 2014	58.42	58.80	58.37	58.67
3407	NYSE	JPM	Mon, Jul 21, 2014	58.12	58.41	57.90	58.24
3406	NYSE	JPM	Fri, Jul 18, 2014	58.33	58.48	57.90	58.23
3405	NYSE	JPM	Thu, Jul 17, 2014	58.56	58.86	57.76	57.86
3404	NYSE	JPM	Wed, Jul 16, 2014	58.51	58.98	58.31	58.71
3403	NYSE	JPM	Tue, Jul 15, 2014	57.95	58.69	57.76	58.27
3402	NYSE	JPM	Mon, Jul 14, 2014	56.53	56.84	56.20	56.29
3401	NYSE	JPM	Fri, Jul 11, 2014	55.29	55.91	55.19	55.80
3400	NYSE	JPM	Thu, Jul 10, 2014	55.06	55.81	54.96	55.56
3399	NYSE	JPM	Wed, Jul 9, 2014	55.88	56.12	55.61	56.02
3398	NYSE	JPM	Tue, Jul 8, 2014	56.35	56.47	55.63	55.76
3397	NYSE	JPM	Mon, Jul 7, 2014	56.89	56.99	56.40	56.67
3396	NYSE	JPM	Thu, Jul 3, 2014	57.23	57.65	57.00	57.05
3395	NYSE	JPM	Wed, Jul 2, 2014	57.27	57.48	56.82	56.97
3394	NYSE	JPM	Tue, Jul 1, 2014	57.15	57.99	57.08	57.57
3393	NYSE	JPM	Mon, Jun 30, 2014	57.44	57.78	57.38	57.62
3392	NYSE	JPM	Fri, Jun 27, 2014	57.33	57.70	57.24	57.53
3391	NYSE	JPM	Thu, Jun 26, 2014	57.34	57.49	56.60	57.39
3390	NYSE	JPM	Wed, Jun 25, 2014	57.22	57.74	56.87	57.53
3389	NYSE	JPM	Tue, Jun 24, 2014	57.88	58.12	57.30	57.42
3388	NYSE	JPM	Mon, Jun 23, 2014	57.54	58.22	57.24	58.19
3387	NYSE	JPM	Fri, Jun 20, 2014	57.69	57.77	57.35	57.55
3386	NYSE	JPM	Thu, Jun 19, 2014	57.69	57.69	57.21	57.30
3385	NYSE	JPM	Wed, Jun 18, 2014	57.29	57.81	56.95	57.78
3384	NYSE	JPM	Tue, Jun 17, 2014	56.79	57.59	56.68	57.42
3383	NYSE	JPM	Mon, Jun 16, 2014	56.85	56.95	56.33	56.87
3382	NYSE	JPM	Fri, Jun 13, 2014	57.03	57.67	56.88	57.04
3381	NYSE	JPM	Thu, Jun 12, 2014	57.07	57.42	56.87	57.04
3380	NYSE	JPM	Wed, Jun 11, 2014	57.48	57.79	56.98	57.27
3379	NYSE	JPM	Tue, Jun 10, 2014	57.47	57.94	57.39	57.90
3378	NYSE	JPM	Mon, Jun 9, 2014	56.91	57.67	56.90	57.42
3377	NYSE	JPM	Fri, Jun 6, 2014	56.76	57.13	56.65	56.97
3376	NYSE	JPM	Thu, Jun 5, 2014	55.91	56.66	55.49	56.63
3375	NYSE	JPM	Wed, Jun 4, 2014	55.52	55.73	55.25	55.68
3374	NYSE	JPM	Tue, Jun 3, 2014	55.09	55.66	55.09	55.60
3373	NYSE	JPM	Mon, Jun 2, 2014	55.65	55.65	55.02	55.35
3372	NYSE	JPM	Fri, May 30, 2014	55.58	55.88	55.31	55.57
3371	NYSE	JPM	Thu, May 29, 2014	55.75	55.92	55.39	55.72
3370	NYSE	JPM	Wed, May 28, 2014	55.09	55.60	55.00	55.45
3369	NYSE	JPM	Tue, May 27, 2014	54.75	55.43	54.69	55.14
3368	NYSE	JPM	Fri, May 23, 2014	54.55	54.59	54.16	54.53
3367	NYSE	JPM	Thu, May 22, 2014	54.17	54.60	54.02	54.55
3366	NYSE	JPM	Wed, May 21, 2014	54.05	54.60	53.98	54.12
3365	NYSE	JPM	Tue, May 20, 2014	53.72	54.04	53.41	53.72
3364	NYSE	JPM	Mon, May 19, 2014	53.08	53.91	53.06	53.83
3363	NYSE	JPM	Fri, May 16, 2014	53.42	53.51	52.97	53.31
3362	NYSE	JPM	Thu, May 15, 2014	54.20	54.20	53.35	53.51
3361	NYSE	JPM	Wed, May 14, 2014	54.64	54.70	54.30	54.36
3360	NYSE	JPM	Tue, May 13, 2014	54.74	54.83	54.50	54.62
3359	NYSE	JPM	Mon, May 12, 2014	54.27	54.70	54.03	54.65
3358	NYSE	JPM	Fri, May 9, 2014	54.22	54.31	53.68	54.01
3357	NYSE	JPM	Thu, May 8, 2014	54.20	54.53	54.06	54.36
3356	NYSE	JPM	Wed, May 7, 2014	53.55	54.12	53.24	54.05
3355	NYSE	JPM	Tue, May 6, 2014	54.04	54.06	53.32	53.34
3354	NYSE	JPM	Mon, May 5, 2014	53.88	54.74	53.70	54.22
3353	NYSE	JPM	Fri, May 2, 2014	55.83	56.37	55.44	55.58
3352	NYSE	JPM	Thu, May 1, 2014	55.92	56.19	55.50	55.72
3351	NYSE	JPM	Wed, Apr 30, 2014	56.24	56.35	55.72	55.98
3350	NYSE	JPM	Tue, Apr 29, 2014	55.73	56.31	55.57	56.10
3349	NYSE	JPM	Mon, Apr 28, 2014	55.63	55.70	54.68	55.49
3348	NYSE	JPM	Fri, Apr 25, 2014	56.31	56.35	55.64	55.70
3347	NYSE	JPM	Thu, Apr 24, 2014	56.07	56.26	55.61	56.19
3346	NYSE	JPM	Wed, Apr 23, 2014	55.80	56.12	55.56	56.05
3345	NYSE	JPM	Tue, Apr 22, 2014	55.04	56.08	54.94	55.81
3344	NYSE	JPM	Mon, Apr 21, 2014	55.26	55.41	54.99	55.03
3343	NYSE	JPM	Thu, Apr 17, 2014	55.34	55.57	55.01	55.22
3342	NYSE	JPM	Wed, Apr 16, 2014	55.00	55.35	54.69	55.26
3341	NYSE	JPM	Tue, Apr 15, 2014	55.09	55.64	54.35	54.80
3340	NYSE	JPM	Mon, Apr 14, 2014	55.85	55.94	54.48	54.96
3339	NYSE	JPM	Fri, Apr 11, 2014	55.18	56.05	54.55	55.30
3338	NYSE	JPM	Thu, Apr 10, 2014	59.35	59.39	57.38	57.40
3337	NYSE	JPM	Wed, Apr 9, 2014	59.10	59.45	58.50	59.27
3336	NYSE	JPM	Tue, Apr 8, 2014	58.80	59.02	58.25	58.85
3335	NYSE	JPM	Mon, Apr 7, 2014	59.69	60.00	58.84	59.00
3334	NYSE	JPM	Fri, Apr 4, 2014	61.02	61.06	59.80	59.81
3333	NYSE	JPM	Thu, Apr 3, 2014	60.65	60.80	60.28	60.66
3332	NYSE	JPM	Wed, Apr 2, 2014	60.37	60.77	60.20	60.48
3331	NYSE	JPM	Tue, Apr 1, 2014	60.95	61.29	60.37	60.67
3330	NYSE	JPM	Mon, Mar 31, 2014	60.83	61.02	60.60	60.71
3329	NYSE	JPM	Fri, Mar 28, 2014	60.21	60.59	59.68	60.04
3328	NYSE	JPM	Thu, Mar 27, 2014	59.94	60.55	59.02	59.92
3327	NYSE	JPM	Wed, Mar 26, 2014	61.24	61.40	59.89	59.90
3326	NYSE	JPM	Tue, Mar 25, 2014	61.11	61.48	60.56	60.93
3325	NYSE	JPM	Mon, Mar 24, 2014	60.37	61.19	60.35	61.07
3324	NYSE	JPM	Fri, Mar 21, 2014	60.96	61.20	60.00	60.17
3323	NYSE	JPM	Thu, Mar 20, 2014	58.36	60.49	58.13	60.11
3322	NYSE	JPM	Wed, Mar 19, 2014	57.99	58.93	57.89	58.30
3321	NYSE	JPM	Tue, Mar 18, 2014	57.82	58.16	57.62	58.06
3320	NYSE	JPM	Mon, Mar 17, 2014	57.21	57.70	57.05	57.58
3319	NYSE	JPM	Fri, Mar 14, 2014	57.11	57.53	56.62	56.80
3318	NYSE	JPM	Thu, Mar 13, 2014	58.00	58.34	57.19	57.42
3317	NYSE	JPM	Wed, Mar 12, 2014	57.70	57.96	57.42	57.92
3316	NYSE	JPM	Tue, Mar 11, 2014	59.42	59.45	58.13	58.19
3315	NYSE	JPM	Mon, Mar 10, 2014	59.14	59.48	58.87	59.20
3314	NYSE	JPM	Fri, Mar 7, 2014	59.35	59.80	59.07	59.40
3313	NYSE	JPM	Thu, Mar 6, 2014	58.51	59.09	58.40	58.90
3312	NYSE	JPM	Wed, Mar 5, 2014	57.48	58.29	57.36	58.16
3311	NYSE	JPM	Tue, Mar 4, 2014	56.95	57.36	56.64	57.26
3310	NYSE	JPM	Mon, Mar 3, 2014	56.30	56.42	55.69	56.21
3309	NYSE	JPM	Fri, Feb 28, 2014	56.57	57.45	56.39	56.82
3308	NYSE	JPM	Thu, Feb 27, 2014	56.78	56.89	56.14	56.50
3307	NYSE	JPM	Wed, Feb 26, 2014	57.37	57.38	56.22	56.75
3306	NYSE	JPM	Tue, Feb 25, 2014	57.90	57.98	56.92	57.03
3305	NYSE	JPM	Mon, Feb 24, 2014	57.62	58.23	57.58	58.03
3304	NYSE	JPM	Fri, Feb 21, 2014	57.59	57.84	57.37	57.61
3303	NYSE	JPM	Thu, Feb 20, 2014	57.53	57.97	57.27	57.58
3302	NYSE	JPM	Wed, Feb 19, 2014	58.36	58.54	57.22	57.26
3301	NYSE	JPM	Tue, Feb 18, 2014	58.02	58.65	57.90	58.49
3300	NYSE	JPM	Fri, Feb 14, 2014	57.89	58.23	57.75	58.15
3299	NYSE	JPM	Thu, Feb 13, 2014	57.07	58.10	56.96	58.03
3298	NYSE	JPM	Wed, Feb 12, 2014	57.34	57.71	57.16	57.52
3297	NYSE	JPM	Tue, Feb 11, 2014	56.61	57.57	56.58	57.43
3296	NYSE	JPM	Mon, Feb 10, 2014	56.77	56.92	56.39	56.74
3295	NYSE	JPM	Fri, Feb 7, 2014	56.65	56.93	56.26	56.62
3294	NYSE	JPM	Thu, Feb 6, 2014	55.35	56.55	55.20	56.48
3293	NYSE	JPM	Wed, Feb 5, 2014	55.10	55.45	54.58	55.21
3292	NYSE	JPM	Tue, Feb 4, 2014	54.72	55.35	54.60	54.95
3291	NYSE	JPM	Mon, Feb 3, 2014	55.50	55.92	54.20	54.31
3290	NYSE	JPM	Fri, Jan 31, 2014	55.50	56.11	55.18	55.36
3289	NYSE	JPM	Thu, Jan 30, 2014	56.07	56.39	55.63	56.00
3288	NYSE	JPM	Wed, Jan 29, 2014	54.96	55.87	54.85	55.53
3287	NYSE	JPM	Tue, Jan 28, 2014	55.39	56.34	55.24	55.74
3286	NYSE	JPM	Mon, Jan 27, 2014	55.08	55.80	54.69	55.09
3285	NYSE	JPM	Fri, Jan 24, 2014	56.00	56.36	55.09	55.09
3284	NYSE	JPM	Thu, Jan 23, 2014	57.09	57.10	56.21	56.47
3283	NYSE	JPM	Wed, Jan 22, 2014	58.33	58.33	57.42	57.59
3282	NYSE	JPM	Tue, Jan 21, 2014	58.09	58.44	57.58	58.17
3281	NYSE	JPM	Fri, Jan 17, 2014	59.21	59.23	58.03	58.11
3280	NYSE	JPM	Thu, Jan 16, 2014	58.79	59.82	58.74	58.99
3279	NYSE	JPM	Wed, Jan 15, 2014	57.73	59.65	57.73	59.49
3278	NYSE	JPM	Tue, Jan 14, 2014	58.30	58.58	57.56	57.74
3277	NYSE	JPM	Mon, Jan 13, 2014	58.51	58.67	57.53	57.70
3276	NYSE	JPM	Fri, Jan 10, 2014	58.67	58.76	58.18	58.49
3275	NYSE	JPM	Thu, Jan 9, 2014	58.98	59.00	58.33	58.76
3274	NYSE	JPM	Wed, Jan 8, 2014	58.54	58.91	58.30	58.87
3273	NYSE	JPM	Tue, Jan 7, 2014	59.29	59.43	58.11	58.32
3272	NYSE	JPM	Mon, Jan 6, 2014	59.16	59.47	58.83	59.00
3271	NYSE	JPM	Fri, Jan 3, 2014	58.29	58.95	58.21	58.66
3270	NYSE	JPM	Thu, Jan 2, 2014	58.31	58.50	57.97	58.21
3269	NYSE	JPM	Tue, Dec 31, 2013	58.20	58.55	58.05	58.48
3268	NYSE	JPM	Mon, Dec 30, 2013	58.14	58.27	57.71	57.95
3267	NYSE	JPM	Fri, Dec 27, 2013	58.17	58.35	58.06	58.14
3266	NYSE	JPM	Thu, Dec 26, 2013	58.35	58.46	57.92	58.20
3265	NYSE	JPM	Tue, Dec 24, 2013	58.07	58.29	58.04	58.25
3264	NYSE	JPM	Mon, Dec 23, 2013	57.97	58.39	57.80	58.24
3263	NYSE	JPM	Fri, Dec 20, 2013	57.21	58.00	57.20	57.70
3262	NYSE	JPM	Thu, Dec 19, 2013	57.10	57.54	56.82	57.23
3261	NYSE	JPM	Wed, Dec 18, 2013	55.84	57.27	55.40	57.24
3260	NYSE	JPM	Tue, Dec 17, 2013	56.66	56.66	55.66	55.72
3259	NYSE	JPM	Mon, Dec 16, 2013	56.34	56.94	56.33	56.42
3258	NYSE	JPM	Fri, Dec 13, 2013	56.37	56.56	56.04	56.17
3257	NYSE	JPM	Thu, Dec 12, 2013	56.05	56.60	55.91	56.31
3256	NYSE	JPM	Wed, Dec 11, 2013	56.54	56.77	55.96	56.07
3255	NYSE	JPM	Tue, Dec 10, 2013	56.49	57.07	56.35	56.70
3254	NYSE	JPM	Mon, Dec 9, 2013	56.28	56.53	56.09	56.51
3253	NYSE	JPM	Fri, Dec 6, 2013	56.57	56.76	55.62	56.06
3252	NYSE	JPM	Thu, Dec 5, 2013	56.71	56.74	55.75	55.82
3251	NYSE	JPM	Wed, Dec 4, 2013	56.44	57.47	56.21	57.19
3250	NYSE	JPM	Tue, Dec 3, 2013	56.89	57.22	56.14	56.86
3249	NYSE	JPM	Mon, Dec 2, 2013	57.10	57.75	56.90	56.98
3248	NYSE	JPM	Fri, Nov 29, 2013	57.58	57.85	57.20	57.22
3247	NYSE	JPM	Wed, Nov 27, 2013	57.58	57.83	57.33	57.48
3246	NYSE	JPM	Tue, Nov 26, 2013	57.63	57.96	57.17	57.17
3245	NYSE	JPM	Mon, Nov 25, 2013	57.50	58.14	57.41	57.65
3244	NYSE	JPM	Fri, Nov 22, 2013	57.25	57.52	57.06	57.46
3243	NYSE	JPM	Thu, Nov 21, 2013	56.28	57.40	56.28	57.22
3242	NYSE	JPM	Wed, Nov 20, 2013	56.43	56.44	55.77	56.10
3241	NYSE	JPM	Tue, Nov 19, 2013	55.97	56.64	55.78	56.15
3240	NYSE	JPM	Mon, Nov 18, 2013	55.49	56.00	55.30	55.74
3239	NYSE	JPM	Fri, Nov 15, 2013	54.27	54.96	54.19	54.87
3238	NYSE	JPM	Thu, Nov 14, 2013	54.26	54.50	53.70	54.40
3237	NYSE	JPM	Wed, Nov 13, 2013	53.52	54.20	53.15	54.14
3236	NYSE	JPM	Tue, Nov 12, 2013	53.93	54.08	53.60	53.97
3235	NYSE	JPM	Mon, Nov 11, 2013	53.91	54.15	53.70	54.10
3234	NYSE	JPM	Fri, Nov 8, 2013	51.83	53.97	51.80	53.96
3233	NYSE	JPM	Thu, Nov 7, 2013	52.13	52.34	51.58	51.65
3232	NYSE	JPM	Wed, Nov 6, 2013	52.26	52.34	51.83	52.10
3231	NYSE	JPM	Tue, Nov 5, 2013	51.85	52.13	51.66	51.95
3230	NYSE	JPM	Mon, Nov 4, 2013	52.74	52.76	52.00	52.04
3229	NYSE	JPM	Fri, Nov 1, 2013	51.45	52.71	51.30	52.51
3228	NYSE	JPM	Thu, Oct 31, 2013	52.65	52.71	51.54	51.54
3227	NYSE	JPM	Wed, Oct 30, 2013	53.00	53.24	52.50	52.60
3226	NYSE	JPM	Tue, Oct 29, 2013	52.83	52.99	52.25	52.73
3225	NYSE	JPM	Mon, Oct 28, 2013	52.89	53.09	52.50	52.68
3224	NYSE	JPM	Fri, Oct 25, 2013	52.16	52.91	52.07	52.77
3223	NYSE	JPM	Thu, Oct 24, 2013	52.84	52.89	52.11	52.48
3222	NYSE	JPM	Wed, Oct 23, 2013	53.31	53.36	52.72	52.75
3221	NYSE	JPM	Tue, Oct 22, 2013	54.65	54.68	53.62	53.62
3220	NYSE	JPM	Mon, Oct 21, 2013	54.27	54.85	53.89	54.27
3219	NYSE	JPM	Fri, Oct 18, 2013	54.26	54.58	53.80	54.30
3218	NYSE	JPM	Thu, Oct 17, 2013	53.79	54.29	53.61	54.21
3217	NYSE	JPM	Wed, Oct 16, 2013	52.61	54.05	52.58	54.00
3216	NYSE	JPM	Tue, Oct 15, 2013	52.91	53.04	52.18	52.31
3215	NYSE	JPM	Mon, Oct 14, 2013	51.94	52.84	51.76	52.71
3214	NYSE	JPM	Fri, Oct 11, 2013	52.96	53.35	52.16	52.51
3213	NYSE	JPM	Thu, Oct 10, 2013	51.84	52.56	51.38	52.52
3212	NYSE	JPM	Wed, Oct 9, 2013	51.17	51.34	50.25	50.75
3211	NYSE	JPM	Tue, Oct 8, 2013	51.83	51.96	50.84	50.87
3210	NYSE	JPM	Mon, Oct 7, 2013	52.29	52.36	51.83	51.83
3209	NYSE	JPM	Fri, Oct 4, 2013	52.07	52.68	52.01	52.67
3208	NYSE	JPM	Thu, Oct 3, 2013	52.00	52.20	51.50	51.94
3207	NYSE	JPM	Wed, Oct 2, 2013	51.32	52.45	51.29	52.09
3206	NYSE	JPM	Tue, Oct 1, 2013	51.64	52.09	51.45	51.96
3205	NYSE	JPM	Mon, Sep 30, 2013	51.73	52.09	51.44	51.69
3204	NYSE	JPM	Fri, Sep 27, 2013	51.50	52.40	51.39	52.24
3203	NYSE	JPM	Thu, Sep 26, 2013	51.93	52.56	51.54	51.89
3202	NYSE	JPM	Wed, Sep 25, 2013	50.22	51.90	50.06	51.70
3201	NYSE	JPM	Tue, Sep 24, 2013	51.01	51.28	50.30	50.32
3200	NYSE	JPM	Mon, Sep 23, 2013	52.08	52.38	51.39	51.46
3199	NYSE	JPM	Fri, Sep 20, 2013	52.95	53.47	52.80	52.80
3198	NYSE	JPM	Thu, Sep 19, 2013	53.63	53.75	52.53	52.75
3197	NYSE	JPM	Wed, Sep 18, 2013	52.69	53.87	52.56	53.41
3196	NYSE	JPM	Tue, Sep 17, 2013	53.19	53.32	52.88	53.09
3195	NYSE	JPM	Mon, Sep 16, 2013	53.45	53.49	52.98	53.14
3194	NYSE	JPM	Fri, Sep 13, 2013	52.29	52.80	52.23	52.59
3193	NYSE	JPM	Thu, Sep 12, 2013	53.43	53.71	52.08	52.24
3192	NYSE	JPM	Wed, Sep 11, 2013	53.37	53.76	53.06	53.26
3191	NYSE	JPM	Tue, Sep 10, 2013	53.83	53.93	53.30	53.67
3190	NYSE	JPM	Mon, Sep 9, 2013	52.78	53.19	52.52	52.86
3189	NYSE	JPM	Fri, Sep 6, 2013	52.41	52.71	51.28	52.56
3188	NYSE	JPM	Thu, Sep 5, 2013	52.03	52.52	51.91	52.11
3187	NYSE	JPM	Wed, Sep 4, 2013	51.16	52.10	50.93	51.87
3186	NYSE	JPM	Tue, Sep 3, 2013	51.25	51.72	50.83	51.13
3185	NYSE	JPM	Fri, Aug 30, 2013	50.82	50.83	50.29	50.53
3184	NYSE	JPM	Thu, Aug 29, 2013	50.59	51.18	50.45	50.70
3183	NYSE	JPM	Wed, Aug 28, 2013	50.33	51.05	50.13	50.58
3182	NYSE	JPM	Tue, Aug 27, 2013	51.02	51.55	50.55	50.60
3181	NYSE	JPM	Mon, Aug 26, 2013	52.16	52.54	51.79	51.80
3180	NYSE	JPM	Fri, Aug 23, 2013	52.27	52.43	51.90	52.32
3179	NYSE	JPM	Thu, Aug 22, 2013	52.00	52.66	51.93	52.21
3178	NYSE	JPM	Wed, Aug 21, 2013	51.92	52.22	51.28	51.63
3177	NYSE	JPM	Tue, Aug 20, 2013	51.78	52.36	50.66	52.12
3176	NYSE	JPM	Mon, Aug 19, 2013	52.89	52.95	51.80	51.83
3175	NYSE	JPM	Fri, Aug 16, 2013	53.07	53.78	53.07	53.29
3174	NYSE	JPM	Thu, Aug 15, 2013	53.52	53.68	52.89	53.29
3173	NYSE	JPM	Wed, Aug 14, 2013	54.33	54.85	54.00	54.15
3172	NYSE	JPM	Tue, Aug 13, 2013	54.22	54.70	53.60	54.29
3171	NYSE	JPM	Mon, Aug 12, 2013	54.04	54.32	53.68	54.09
3170	NYSE	JPM	Fri, Aug 9, 2013	54.69	55.15	54.33	54.52
3169	NYSE	JPM	Thu, Aug 8, 2013	55.42	55.73	54.13	54.83
3168	NYSE	JPM	Wed, Aug 7, 2013	55.06	55.47	54.78	55.30
3167	NYSE	JPM	Tue, Aug 6, 2013	55.99	56.10	55.31	55.49
3166	NYSE	JPM	Mon, Aug 5, 2013	56.33	56.58	56.01	56.10
3165	NYSE	JPM	Fri, Aug 2, 2013	56.27	56.52	56.01	56.49
3164	NYSE	JPM	Thu, Aug 1, 2013	56.36	56.78	56.20	56.54
3163	NYSE	JPM	Wed, Jul 31, 2013	55.58	56.27	55.51	55.73
3162	NYSE	JPM	Tue, Jul 30, 2013	55.87	56.00	55.08	55.33
3161	NYSE	JPM	Mon, Jul 29, 2013	55.98	56.00	55.38	55.69
3160	NYSE	JPM	Fri, Jul 26, 2013	56.06	56.22	55.60	56.05
3159	NYSE	JPM	Thu, Jul 25, 2013	56.45	56.50	55.89	56.50
3158	NYSE	JPM	Wed, Jul 24, 2013	56.92	56.93	56.38	56.63
3157	NYSE	JPM	Tue, Jul 23, 2013	56.72	56.89	56.48	56.67
3156	NYSE	JPM	Mon, Jul 22, 2013	56.17	56.67	55.95	56.56
3155	NYSE	JPM	Fri, Jul 19, 2013	56.51	56.56	55.91	56.16
3154	NYSE	JPM	Thu, Jul 18, 2013	55.51	56.53	55.49	56.37
3153	NYSE	JPM	Wed, Jul 17, 2013	55.05	55.58	54.84	55.27
3152	NYSE	JPM	Tue, Jul 16, 2013	54.90	55.41	54.78	55.01
3151	NYSE	JPM	Mon, Jul 15, 2013	55.49	55.50	54.60	54.89
3150	NYSE	JPM	Fri, Jul 12, 2013	55.51	55.85	54.75	54.97
3149	NYSE	JPM	Thu, Jul 11, 2013	55.84	55.87	54.55	55.14
3148	NYSE	JPM	Wed, Jul 10, 2013	54.77	55.15	54.44	54.83
3147	NYSE	JPM	Tue, Jul 9, 2013	55.07	55.17	54.19	54.89
3146	NYSE	JPM	Mon, Jul 8, 2013	54.54	54.91	54.05	54.70
3145	NYSE	JPM	Fri, Jul 5, 2013	53.36	54.00	53.11	53.99
3144	NYSE	JPM	Wed, Jul 3, 2013	52.31	52.81	52.21	52.77
3143	NYSE	JPM	Tue, Jul 2, 2013	52.57	53.53	52.12	52.80
3142	NYSE	JPM	Mon, Jul 1, 2013	53.22	53.63	52.43	52.49
3141	NYSE	JPM	Fri, Jun 28, 2013	53.12	53.13	52.58	52.79
3140	NYSE	JPM	Thu, Jun 27, 2013	53.03	53.49	52.88	53.15
3139	NYSE	JPM	Wed, Jun 26, 2013	52.65	52.80	51.88	52.50
3138	NYSE	JPM	Tue, Jun 25, 2013	51.51	52.56	51.51	52.08
3137	NYSE	JPM	Mon, Jun 24, 2013	50.88	51.45	50.11	50.92
3136	NYSE	JPM	Fri, Jun 21, 2013	52.96	52.98	51.69	51.96
3135	NYSE	JPM	Thu, Jun 20, 2013	53.08	53.18	52.27	52.48
3134	NYSE	JPM	Wed, Jun 19, 2013	53.99	54.51	53.52	53.55
3133	NYSE	JPM	Tue, Jun 18, 2013	54.03	54.27	53.72	54.11
3132	NYSE	JPM	Mon, Jun 17, 2013	53.70	54.26	53.54	53.85
3131	NYSE	JPM	Fri, Jun 14, 2013	54.04	54.13	52.91	53.13
3130	NYSE	JPM	Thu, Jun 13, 2013	53.00	54.24	52.97	54.17
3129	NYSE	JPM	Wed, Jun 12, 2013	53.90	54.10	52.96	53.18
3128	NYSE	JPM	Tue, Jun 11, 2013	53.46	54.05	53.11	53.49
3127	NYSE	JPM	Mon, Jun 10, 2013	54.64	54.84	54.02	54.36
3126	NYSE	JPM	Fri, Jun 7, 2013	53.77	54.48	53.41	54.27
3125	NYSE	JPM	Thu, Jun 6, 2013	52.84	53.52	52.27	53.50
3124	NYSE	JPM	Wed, Jun 5, 2013	53.78	54.27	52.70	53.03
3123	NYSE	JPM	Tue, Jun 4, 2013	54.54	55.39	53.87	54.04
3122	NYSE	JPM	Mon, Jun 3, 2013	54.60	54.86	53.04	54.49
3121	NYSE	JPM	Fri, May 31, 2013	55.71	55.83	54.59	54.59
3120	NYSE	JPM	Thu, May 30, 2013	54.60	55.90	54.53	55.62
3119	NYSE	JPM	Wed, May 29, 2013	54.09	54.96	53.91	54.67
3118	NYSE	JPM	Tue, May 28, 2013	54.56	54.65	54.03	54.60
3117	NYSE	JPM	Fri, May 24, 2013	52.90	53.66	52.72	53.66
3116	NYSE	JPM	Thu, May 23, 2013	52.82	53.79	52.66	53.35
3115	NYSE	JPM	Wed, May 22, 2013	53.43	54.96	53.29	53.63
3114	NYSE	JPM	Tue, May 21, 2013	52.53	53.67	52.45	53.02
3113	NYSE	JPM	Mon, May 20, 2013	52.28	52.63	51.91	52.29
3112	NYSE	JPM	Fri, May 17, 2013	51.26	52.33	51.25	52.30
3111	NYSE	JPM	Thu, May 16, 2013	50.87	51.66	50.84	50.97
3110	NYSE	JPM	Wed, May 15, 2013	50.20	51.43	50.15	51.09
3109	NYSE	JPM	Tue, May 14, 2013	49.77	50.42	49.66	50.23
3108	NYSE	JPM	Mon, May 13, 2013	48.84	49.70	48.61	49.67
3107	NYSE	JPM	Fri, May 10, 2013	49.05	49.23	48.64	48.96
3106	NYSE	JPM	Thu, May 9, 2013	49.70	49.81	48.92	49.04
3105	NYSE	JPM	Wed, May 8, 2013	49.22	49.99	49.11	49.76
3104	NYSE	JPM	Tue, May 7, 2013	48.57	49.39	48.26	49.14
3103	NYSE	JPM	Mon, May 6, 2013	47.71	48.39	47.57	48.18
3102	NYSE	JPM	Fri, May 3, 2013	48.63	48.70	46.98	47.57
3101	NYSE	JPM	Thu, May 2, 2013	48.25	48.25	47.71	48.08
3100	NYSE	JPM	Wed, May 1, 2013	48.76	48.91	47.85	48.01
3099	NYSE	JPM	Tue, Apr 30, 2013	48.96	49.25	48.72	49.01
3098	NYSE	JPM	Mon, Apr 29, 2013	49.08	49.10	48.65	48.92
3097	NYSE	JPM	Fri, Apr 26, 2013	48.86	49.09	48.61	48.88
3096	NYSE	JPM	Thu, Apr 25, 2013	49.02	49.63	48.89	49.00
3095	NYSE	JPM	Wed, Apr 24, 2013	48.32	48.92	48.16	48.72
3094	NYSE	JPM	Tue, Apr 23, 2013	47.68	48.24	47.39	48.17
3093	NYSE	JPM	Mon, Apr 22, 2013	47.40	47.49	46.87	47.35
3092	NYSE	JPM	Fri, Apr 19, 2013	47.15	47.36	46.70	47.23
3091	NYSE	JPM	Thu, Apr 18, 2013	46.80	47.33	46.05	46.64
3090	NYSE	JPM	Wed, Apr 17, 2013	48.11	48.18	46.38	46.79
3089	NYSE	JPM	Tue, Apr 16, 2013	48.43	48.52	47.59	48.49
3088	NYSE	JPM	Mon, Apr 15, 2013	48.39	49.34	47.90	47.93
3087	NYSE	JPM	Fri, Apr 12, 2013	48.90	49.58	48.45	49.01
3086	NYSE	JPM	Thu, Apr 11, 2013	49.21	49.60	48.83	49.31
3085	NYSE	JPM	Wed, Apr 10, 2013	48.94	49.56	48.88	49.25
3084	NYSE	JPM	Tue, Apr 9, 2013	48.74	48.96	48.46	48.68
3083	NYSE	JPM	Mon, Apr 8, 2013	47.88	48.59	47.59	48.58
3082	NYSE	JPM	Fri, Apr 5, 2013	46.79	48.04	46.75	47.91
3081	NYSE	JPM	Thu, Apr 4, 2013	46.96	47.54	46.90	47.49
3080	NYSE	JPM	Wed, Apr 3, 2013	48.03	48.07	46.53	46.85
3079	NYSE	JPM	Tue, Apr 2, 2013	48.01	48.38	47.88	48.28
3078	NYSE	JPM	Mon, Apr 1, 2013	47.55	47.99	47.49	47.83
3077	NYSE	JPM	Thu, Mar 28, 2013	47.84	47.93	47.28	47.46
3076	NYSE	JPM	Wed, Mar 27, 2013	48.20	48.31	47.56	47.77
3075	NYSE	JPM	Tue, Mar 26, 2013	48.74	48.97	48.32	48.64
3074	NYSE	JPM	Mon, Mar 25, 2013	49.04	49.32	48.16	48.52
3073	NYSE	JPM	Fri, Mar 22, 2013	48.63	49.00	48.34	48.78
3072	NYSE	JPM	Thu, Mar 21, 2013	48.79	49.23	48.35	48.35
3071	NYSE	JPM	Wed, Mar 20, 2013	49.57	49.64	49.04	49.12
3070	NYSE	JPM	Tue, Mar 19, 2013	49.65	49.99	48.68	49.20
3069	NYSE	JPM	Mon, Mar 18, 2013	49.19	49.66	48.95	49.51
3068	NYSE	JPM	Fri, Mar 15, 2013	49.97	50.29	49.15	50.02
3067	NYSE	JPM	Thu, Mar 14, 2013	50.25	51.00	50.19	51.00
3066	NYSE	JPM	Wed, Mar 13, 2013	50.29	50.43	50.11	50.16
3065	NYSE	JPM	Tue, Mar 12, 2013	50.35	50.67	50.05	50.28
3064	NYSE	JPM	Mon, Mar 11, 2013	50.23	50.77	49.91	50.48
3063	NYSE	JPM	Fri, Mar 8, 2013	50.59	50.85	49.61	50.20
3062	NYSE	JPM	Thu, Mar 7, 2013	50.05	50.86	50.01	50.63
3061	NYSE	JPM	Wed, Mar 6, 2013	49.88	50.19	49.62	50.03
3060	NYSE	JPM	Tue, Mar 5, 2013	49.49	50.11	49.31	49.49
3059	NYSE	JPM	Mon, Mar 4, 2013	48.73	49.14	48.33	49.10
3058	NYSE	JPM	Fri, Mar 1, 2013	48.60	49.42	48.37	48.91
3057	NYSE	JPM	Thu, Feb 28, 2013	49.16	49.55	48.75	48.92
3056	NYSE	JPM	Wed, Feb 27, 2013	47.85	49.40	47.76	49.28
3055	NYSE	JPM	Tue, Feb 26, 2013	48.22	48.26	46.85	47.60
3054	NYSE	JPM	Mon, Feb 25, 2013	49.10	49.20	47.65	47.70
3053	NYSE	JPM	Fri, Feb 22, 2013	48.63	48.91	48.41	48.91
3052	NYSE	JPM	Thu, Feb 21, 2013	48.41	48.45	47.83	48.25
3051	NYSE	JPM	Wed, Feb 20, 2013	49.35	49.54	48.36	48.61
3050	NYSE	JPM	Tue, Feb 19, 2013	49.12	49.68	49.12	49.45
3049	NYSE	JPM	Fri, Feb 15, 2013	49.35	49.46	48.57	48.88
3048	NYSE	JPM	Thu, Feb 14, 2013	48.40	49.29	48.37	49.22
3047	NYSE	JPM	Wed, Feb 13, 2013	49.35	49.45	48.50	48.68
3046	NYSE	JPM	Tue, Feb 12, 2013	48.80	49.31	48.60	49.14
3045	NYSE	JPM	Mon, Feb 11, 2013	48.51	48.90	48.38	48.66
3044	NYSE	JPM	Fri, Feb 8, 2013	48.33	48.69	48.26	48.63
3043	NYSE	JPM	Thu, Feb 7, 2013	48.65	48.75	47.90	48.23
3042	NYSE	JPM	Wed, Feb 6, 2013	48.42	48.83	48.32	48.61
3041	NYSE	JPM	Tue, Feb 5, 2013	47.94	48.80	47.93	48.79
3040	NYSE	JPM	Mon, Feb 4, 2013	47.54	47.81	47.38	47.68
3039	NYSE	JPM	Fri, Feb 1, 2013	47.40	48.00	47.21	47.85
3038	NYSE	JPM	Thu, Jan 31, 2013	47.01	47.22	46.88	47.05
3037	NYSE	JPM	Wed, Jan 30, 2013	47.04	47.35	46.96	47.13
3036	NYSE	JPM	Tue, Jan 29, 2013	46.28	47.16	46.25	47.12
3035	NYSE	JPM	Mon, Jan 28, 2013	46.84	47.00	46.48	46.64
3034	NYSE	JPM	Fri, Jan 25, 2013	46.74	47.16	46.61	47.16
3033	NYSE	JPM	Thu, Jan 24, 2013	46.24	46.80	46.08	46.37
3032	NYSE	JPM	Wed, Jan 23, 2013	46.23	46.44	45.92	46.23
3031	NYSE	JPM	Tue, Jan 22, 2013	46.25	46.55	46.13	46.54
3030	NYSE	JPM	Fri, Jan 18, 2013	46.38	46.60	46.18	46.46
3029	NYSE	JPM	Thu, Jan 17, 2013	46.40	46.87	46.29	46.44
3028	NYSE	JPM	Wed, Jan 16, 2013	45.91	46.83	45.57	46.82
3027	NYSE	JPM	Tue, Jan 15, 2013	45.49	46.47	45.35	46.35
3026	NYSE	JPM	Mon, Jan 14, 2013	45.89	46.18	45.48	45.88
3025	NYSE	JPM	Fri, Jan 11, 2013	45.97	46.15	45.47	46.14
3024	NYSE	JPM	Thu, Jan 10, 2013	45.89	46.16	45.53	46.15
3023	NYSE	JPM	Wed, Jan 9, 2013	45.56	46.20	45.14	45.47
3022	NYSE	JPM	Tue, Jan 8, 2013	45.40	45.50	44.96	45.50
3021	NYSE	JPM	Mon, Jan 7, 2013	45.09	45.49	45.02	45.41
3020	NYSE	JPM	Fri, Jan 4, 2013	44.45	45.43	44.44	45.36
3019	NYSE	JPM	Thu, Jan 3, 2013	44.74	44.75	44.20	44.57
3018	NYSE	JPM	Wed, Jan 2, 2013	44.98	45.00	44.22	44.66
3017	NYSE	JPM	Mon, Dec 31, 2012	43.10	44.00	43.05	43.97
3016	NYSE	JPM	Fri, Dec 28, 2012	43.10	43.69	43.09	43.24
3015	NYSE	JPM	Thu, Dec 27, 2012	43.96	44.02	42.90	43.63
3014	NYSE	JPM	Wed, Dec 26, 2012	43.95	44.18	43.72	43.96
3013	NYSE	JPM	Mon, Dec 24, 2012	43.72	44.02	43.71	43.92
3012	NYSE	JPM	Fri, Dec 21, 2012	43.82	44.20	43.34	44.00
3011	NYSE	JPM	Thu, Dec 20, 2012	43.69	44.54	43.41	44.53
3010	NYSE	JPM	Wed, Dec 19, 2012	43.99	44.39	43.42	43.53
3009	NYSE	JPM	Tue, Dec 18, 2012	43.83	43.94	43.31	43.87
3008	NYSE	JPM	Mon, Dec 17, 2012	43.00	43.51	42.81	43.48
3007	NYSE	JPM	Fri, Dec 14, 2012	42.77	43.11	42.71	42.81
3006	NYSE	JPM	Thu, Dec 13, 2012	42.65	42.92	42.50	42.78
3005	NYSE	JPM	Wed, Dec 12, 2012	43.00	43.38	42.70	42.77
3004	NYSE	JPM	Tue, Dec 11, 2012	42.60	43.09	42.42	42.64
3003	NYSE	JPM	Mon, Dec 10, 2012	42.54	42.67	42.01	42.31
3002	NYSE	JPM	Fri, Dec 7, 2012	41.84	42.57	41.73	42.56
3001	NYSE	JPM	Thu, Dec 6, 2012	41.25	41.55	41.11	41.47
3000	NYSE	JPM	Wed, Dec 5, 2012	40.69	41.49	40.50	41.20
2999	NYSE	JPM	Tue, Dec 4, 2012	40.78	40.92	40.20	40.57
2998	NYSE	JPM	Mon, Dec 3, 2012	41.27	41.37	40.75	40.81
2997	NYSE	JPM	Fri, Nov 30, 2012	40.99	41.34	40.85	41.08
2996	NYSE	JPM	Thu, Nov 29, 2012	41.15	41.35	40.91	41.22
2995	NYSE	JPM	Wed, Nov 28, 2012	40.49	40.88	39.88	40.83
2994	NYSE	JPM	Tue, Nov 27, 2012	40.87	41.20	40.64	40.75
2993	NYSE	JPM	Mon, Nov 26, 2012	40.79	40.88	40.09	40.88
2992	NYSE	JPM	Fri, Nov 23, 2012	41.10	41.22	40.97	41.09
2991	NYSE	JPM	Wed, Nov 21, 2012	40.94	40.98	40.35	40.73
2990	NYSE	JPM	Tue, Nov 20, 2012	40.33	41.18	40.25	40.70
2989	NYSE	JPM	Mon, Nov 19, 2012	40.09	40.70	40.09	40.59
2988	NYSE	JPM	Fri, Nov 16, 2012	39.43	39.67	38.83	39.53
2987	NYSE	JPM	Thu, Nov 15, 2012	39.06	39.72	38.97	39.39
2986	NYSE	JPM	Wed, Nov 14, 2012	40.21	40.37	39.13	39.29
2985	NYSE	JPM	Tue, Nov 13, 2012	40.18	40.52	40.00	40.04
2984	NYSE	JPM	Mon, Nov 12, 2012	40.85	40.91	40.30	40.58
2983	NYSE	JPM	Fri, Nov 9, 2012	40.31	41.23	39.86	40.62
2982	NYSE	JPM	Thu, Nov 8, 2012	41.28	41.50	40.40	40.40
2981	NYSE	JPM	Wed, Nov 7, 2012	42.01	42.01	40.31	40.48
2980	NYSE	JPM	Tue, Nov 6, 2012	42.57	43.05	42.41	42.88
2979	NYSE	JPM	Mon, Nov 5, 2012	42.33	42.36	41.86	42.27
2978	NYSE	JPM	Fri, Nov 2, 2012	43.04	43.07	42.33	42.42
2977	NYSE	JPM	Thu, Nov 1, 2012	41.70	42.90	41.58	42.84
2976	NYSE	JPM	Wed, Oct 31, 2012	41.45	41.79	41.15	41.68
2975	NYSE	JPM	Fri, Oct 26, 2012	41.42	41.66	40.87	41.16
2974	NYSE	JPM	Thu, Oct 25, 2012	42.24	42.28	41.40	41.67
2973	NYSE	JPM	Wed, Oct 24, 2012	41.68	41.88	41.34	41.71
2972	NYSE	JPM	Tue, Oct 23, 2012	41.47	41.74	41.05	41.33
2971	NYSE	JPM	Mon, Oct 22, 2012	42.25	42.52	41.50	42.09
2970	NYSE	JPM	Fri, Oct 19, 2012	42.80	42.82	42.06	42.32
2969	NYSE	JPM	Thu, Oct 18, 2012	43.09	43.35	42.75	43.01
2968	NYSE	JPM	Wed, Oct 17, 2012	42.93	43.54	42.77	43.32
2967	NYSE	JPM	Tue, Oct 16, 2012	42.79	43.11	42.27	42.83
2966	NYSE	JPM	Mon, Oct 15, 2012	41.91	42.41	41.73	42.38
2965	NYSE	JPM	Fri, Oct 12, 2012	41.60	42.43	41.15	41.62
2964	NYSE	JPM	Thu, Oct 11, 2012	42.37	42.64	41.85	42.10
2963	NYSE	JPM	Wed, Oct 10, 2012	41.55	42.00	41.33	41.77
2962	NYSE	JPM	Tue, Oct 9, 2012	41.77	41.95	41.30	41.38
2961	NYSE	JPM	Mon, Oct 8, 2012	41.33	41.84	41.11	41.66
2960	NYSE	JPM	Fri, Oct 5, 2012	42.04	42.44	41.46	41.71
2959	NYSE	JPM	Thu, Oct 4, 2012	41.16	41.99	40.91	41.82
2958	NYSE	JPM	Wed, Oct 3, 2012	40.83	41.00	40.42	40.86
2957	NYSE	JPM	Tue, Oct 2, 2012	41.14	41.24	40.56	40.92
2956	NYSE	JPM	Mon, Oct 1, 2012	40.88	41.50	40.80	40.97
2955	NYSE	JPM	Fri, Sep 28, 2012	40.42	40.63	40.16	40.48
2954	NYSE	JPM	Thu, Sep 27, 2012	40.40	40.99	40.21	40.68
2953	NYSE	JPM	Wed, Sep 26, 2012	40.15	40.63	39.70	40.24
2952	NYSE	JPM	Tue, Sep 25, 2012	41.55	41.55	40.53	40.55
2951	NYSE	JPM	Mon, Sep 24, 2012	40.61	41.47	40.59	41.23
2950	NYSE	JPM	Fri, Sep 21, 2012	41.53	41.70	40.77	40.88
2949	NYSE	JPM	Thu, Sep 20, 2012	40.96	41.28	40.55	41.25
2948	NYSE	JPM	Wed, Sep 19, 2012	41.33	41.76	41.04	41.34
2947	NYSE	JPM	Tue, Sep 18, 2012	41.05	41.33	40.66	41.26
2946	NYSE	JPM	Mon, Sep 17, 2012	41.00	41.44	40.95	41.19
2945	NYSE	JPM	Fri, Sep 14, 2012	41.96	42.09	41.23	41.57
2944	NYSE	JPM	Thu, Sep 13, 2012	39.84	41.58	39.59	41.40
2943	NYSE	JPM	Wed, Sep 12, 2012	39.88	40.25	39.79	39.92
2942	NYSE	JPM	Tue, Sep 11, 2012	38.80	39.63	38.73	39.60
2941	NYSE	JPM	Mon, Sep 10, 2012	39.23	39.78	38.73	38.76
2940	NYSE	JPM	Fri, Sep 7, 2012	39.04	39.53	39.00	39.30
2939	NYSE	JPM	Thu, Sep 6, 2012	37.58	38.87	37.50	38.69
2938	NYSE	JPM	Wed, Sep 5, 2012	37.08	37.29	36.94	37.11
2937	NYSE	JPM	Tue, Sep 4, 2012	36.98	37.24	36.78	37.01
2936	NYSE	JPM	Fri, Aug 31, 2012	37.14	37.40	36.86	37.14
2935	NYSE	JPM	Thu, Aug 30, 2012	37.06	37.13	36.71	36.90
2934	NYSE	JPM	Wed, Aug 29, 2012	37.32	37.49	37.06	37.30
2933	NYSE	JPM	Tue, Aug 28, 2012	37.10	37.49	36.90	37.13
2932	NYSE	JPM	Mon, Aug 27, 2012	37.31	37.44	36.90	37.23
2931	NYSE	JPM	Fri, Aug 24, 2012	36.94	37.44	36.67	37.17
2930	NYSE	JPM	Thu, Aug 23, 2012	37.81	37.89	37.20	37.23
2929	NYSE	JPM	Wed, Aug 22, 2012	37.88	38.18	37.56	37.83
2928	NYSE	JPM	Tue, Aug 21, 2012	37.63	38.86	37.56	38.04
2927	NYSE	JPM	Mon, Aug 20, 2012	36.92	37.50	36.80	37.37
2926	NYSE	JPM	Fri, Aug 17, 2012	37.20	37.20	36.80	36.98
2925	NYSE	JPM	Thu, Aug 16, 2012	37.18	37.35	36.80	37.10
2924	NYSE	JPM	Wed, Aug 15, 2012	37.07	37.41	36.95	37.07
2923	NYSE	JPM	Tue, Aug 14, 2012	37.42	37.64	36.98	37.10
2922	NYSE	JPM	Mon, Aug 13, 2012	36.87	37.09	36.65	36.99
2921	NYSE	JPM	Fri, Aug 10, 2012	36.76	37.00	36.40	36.97
2920	NYSE	JPM	Thu, Aug 9, 2012	36.72	37.26	36.59	36.92
2919	NYSE	JPM	Wed, Aug 8, 2012	36.85	37.48	36.75	37.16
2918	NYSE	JPM	Tue, Aug 7, 2012	36.57	37.87	36.57	37.01
2917	NYSE	JPM	Mon, Aug 6, 2012	36.24	36.80	36.11	36.30
2916	NYSE	JPM	Fri, Aug 3, 2012	35.82	36.29	35.50	36.09
2915	NYSE	JPM	Thu, Aug 2, 2012	35.62	35.84	34.76	35.17
2914	NYSE	JPM	Wed, Aug 1, 2012	36.19	36.40	35.82	36.00
2913	NYSE	JPM	Tue, Jul 31, 2012	36.11	36.33	35.91	36.00
2912	NYSE	JPM	Mon, Jul 30, 2012	36.50	36.52	35.94	36.14
2911	NYSE	JPM	Fri, Jul 27, 2012	36.01	37.20	35.51	36.89
2910	NYSE	JPM	Thu, Jul 26, 2012	35.78	35.94	35.34	35.81
2909	NYSE	JPM	Wed, Jul 25, 2012	34.98	35.45	34.79	35.17
2908	NYSE	JPM	Tue, Jul 24, 2012	34.58	34.89	34.22	34.73
2907	NYSE	JPM	Mon, Jul 23, 2012	33.24	34.50	33.10	34.44
2906	NYSE	JPM	Fri, Jul 20, 2012	34.05	34.13	33.90	33.90
2905	NYSE	JPM	Thu, Jul 19, 2012	35.02	35.17	34.31	34.46
2904	NYSE	JPM	Wed, Jul 18, 2012	34.75	35.23	34.65	34.96
2903	NYSE	JPM	Tue, Jul 17, 2012	35.44	35.48	34.27	34.99
2902	NYSE	JPM	Mon, Jul 16, 2012	35.76	35.85	34.73	35.09
2901	NYSE	JPM	Fri, Jul 13, 2012	35.06	36.20	34.86	36.07
2900	NYSE	JPM	Thu, Jul 12, 2012	34.33	34.57	33.94	34.04
2899	NYSE	JPM	Wed, Jul 11, 2012	34.21	34.80	34.12	34.59
2898	NYSE	JPM	Tue, Jul 10, 2012	34.22	34.45	33.81	34.25
2897	NYSE	JPM	Mon, Jul 9, 2012	33.81	34.12	33.54	33.96
2896	NYSE	JPM	Fri, Jul 6, 2012	33.92	34.12	33.73	33.90
2895	NYSE	JPM	Thu, Jul 5, 2012	35.61	35.66	34.22	34.38
2894	NYSE	JPM	Tue, Jul 3, 2012	35.96	36.14	35.54	35.88
2893	NYSE	JPM	Mon, Jul 2, 2012	36.27	36.36	35.59	36.28
2892	NYSE	JPM	Fri, Jun 29, 2012	36.70	36.80	35.25	35.73
2891	NYSE	JPM	Thu, Jun 28, 2012	35.32	35.93	34.85	35.88
2890	NYSE	JPM	Wed, Jun 27, 2012	35.64	36.82	35.50	36.78
2889	NYSE	JPM	Tue, Jun 26, 2012	36.06	36.12	35.58	35.71
2888	NYSE	JPM	Mon, Jun 25, 2012	35.26	35.47	34.64	35.32
2887	NYSE	JPM	Fri, Jun 22, 2012	36.02	36.49	35.96	35.99
2886	NYSE	JPM	Thu, Jun 21, 2012	36.49	37.03	35.43	35.51
2885	NYSE	JPM	Wed, Jun 20, 2012	36.03	36.94	35.83	36.45
2884	NYSE	JPM	Tue, Jun 19, 2012	34.99	35.63	34.73	35.38
2883	NYSE	JPM	Mon, Jun 18, 2012	34.71	35.30	34.50	34.62
2882	NYSE	JPM	Fri, Jun 15, 2012	34.89	35.07	34.41	35.03
2881	NYSE	JPM	Thu, Jun 14, 2012	34.41	34.89	34.07	34.65
2880	NYSE	JPM	Wed, Jun 13, 2012	33.69	35.07	33.63	34.30
2879	NYSE	JPM	Tue, Jun 12, 2012	32.88	33.78	32.51	33.77
2878	NYSE	JPM	Mon, Jun 11, 2012	34.37	34.44	32.78	32.82
2877	NYSE	JPM	Fri, Jun 8, 2012	32.77	33.68	32.55	33.68
2876	NYSE	JPM	Thu, Jun 7, 2012	33.77	33.83	32.80	32.81
2875	NYSE	JPM	Wed, Jun 6, 2012	32.71	33.31	32.27	33.07
2874	NYSE	JPM	Tue, Jun 5, 2012	30.89	32.13	30.86	31.99
2873	NYSE	JPM	Mon, Jun 4, 2012	32.16	32.17	30.83	31.00
2872	NYSE	JPM	Fri, Jun 1, 2012	32.41	32.65	31.77	31.93
2871	NYSE	JPM	Thu, May 31, 2012	32.96	33.47	32.91	33.15
2870	NYSE	JPM	Wed, May 30, 2012	33.30	33.44	32.95	32.96
2869	NYSE	JPM	Tue, May 29, 2012	33.98	34.00	33.36	33.63
2868	NYSE	JPM	Fri, May 25, 2012	34.00	34.13	33.29	33.50
2867	NYSE	JPM	Thu, May 24, 2012	34.44	34.48	33.62	33.97
2866	NYSE	JPM	Wed, May 23, 2012	33.62	34.42	33.21	34.26
2865	NYSE	JPM	Tue, May 22, 2012	33.32	34.58	32.99	34.01
2864	NYSE	JPM	Mon, May 21, 2012	33.52	33.71	32.26	32.51
2863	NYSE	JPM	Fri, May 18, 2012	33.99	33.99	32.97	33.49
2862	NYSE	JPM	Thu, May 17, 2012	35.04	35.10	33.88	33.93
2861	NYSE	JPM	Wed, May 16, 2012	36.79	36.98	35.46	35.46
2860	NYSE	JPM	Tue, May 15, 2012	36.19	37.27	36.12	36.24
2859	NYSE	JPM	Mon, May 14, 2012	36.10	36.47	35.76	35.79
2858	NYSE	JPM	Fri, May 11, 2012	37.14	37.99	36.62	36.96
2857	NYSE	JPM	Thu, May 10, 2012	41.23	41.40	40.54	40.74
2856	NYSE	JPM	Wed, May 9, 2012	40.72	41.02	40.12	40.64
2855	NYSE	JPM	Tue, May 8, 2012	41.50	41.84	40.95	41.38
2854	NYSE	JPM	Mon, May 7, 2012	41.43	42.40	41.37	41.78
2853	NYSE	JPM	Fri, May 4, 2012	42.33	42.68	41.71	41.75
2852	NYSE	JPM	Thu, May 3, 2012	43.38	43.39	42.67	43.01
2851	NYSE	JPM	Wed, May 2, 2012	43.46	43.53	42.84	43.20
2850	NYSE	JPM	Tue, May 1, 2012	43.00	44.24	42.96	43.79
2849	NYSE	JPM	Mon, Apr 30, 2012	43.33	43.37	42.54	42.98
2848	NYSE	JPM	Fri, Apr 27, 2012	43.94	43.99	43.23	43.34
2847	NYSE	JPM	Thu, Apr 26, 2012	43.22	43.89	43.06	43.80
2846	NYSE	JPM	Wed, Apr 25, 2012	43.65	43.89	42.98	43.16
2845	NYSE	JPM	Tue, Apr 24, 2012	42.98	43.31	42.81	43.28
2844	NYSE	JPM	Mon, Apr 23, 2012	41.92	42.96	41.80	42.85
2843	NYSE	JPM	Fri, Apr 20, 2012	43.51	43.58	42.71	42.72
2842	NYSE	JPM	Thu, Apr 19, 2012	43.44	43.69	42.77	43.22
2841	NYSE	JPM	Wed, Apr 18, 2012	43.62	43.91	43.27	43.29
2840	NYSE	JPM	Tue, Apr 17, 2012	43.69	44.00	43.16	43.90
2839	NYSE	JPM	Mon, Apr 16, 2012	43.38	43.80	42.84	43.33
2838	NYSE	JPM	Fri, Apr 13, 2012	44.95	44.95	43.06	43.21
2837	NYSE	JPM	Thu, Apr 12, 2012	44.12	44.99	44.00	44.84
2836	NYSE	JPM	Wed, Apr 11, 2012	43.59	44.21	43.57	44.01
2835	NYSE	JPM	Tue, Apr 10, 2012	43.88	44.01	42.66	42.96
2834	NYSE	JPM	Mon, Apr 9, 2012	43.19	44.28	43.07	43.89
2833	NYSE	JPM	Thu, Apr 5, 2012	44.13	44.73	43.81	44.34
2832	NYSE	JPM	Wed, Apr 4, 2012	44.68	44.86	43.96	44.41
2831	NYSE	JPM	Tue, Apr 3, 2012	45.74	45.99	44.97	45.42
2830	NYSE	JPM	Mon, Apr 2, 2012	45.75	46.35	45.46	46.13
2829	NYSE	JPM	Fri, Mar 30, 2012	46.08	46.13	45.50	45.98
2828	NYSE	JPM	Thu, Mar 29, 2012	45.92	46.02	45.27	45.67
2827	NYSE	JPM	Wed, Mar 28, 2012	45.76	46.31	45.36	46.27
2826	NYSE	JPM	Tue, Mar 27, 2012	45.92	46.49	45.83	45.89
2825	NYSE	JPM	Mon, Mar 26, 2012	45.48	46.17	45.40	46.17
2824	NYSE	JPM	Fri, Mar 23, 2012	44.45	45.25	44.44	45.16
2823	NYSE	JPM	Thu, Mar 22, 2012	44.72	45.10	44.41	44.65
2822	NYSE	JPM	Wed, Mar 21, 2012	45.53	45.67	44.86	45.12
2821	NYSE	JPM	Tue, Mar 20, 2012	44.53	45.60	44.37	45.38
2820	NYSE	JPM	Mon, Mar 19, 2012	44.44	45.35	44.21	45.00
2819	NYSE	JPM	Fri, Mar 16, 2012	44.87	44.92	44.22	44.57
2818	NYSE	JPM	Thu, Mar 15, 2012	43.64	44.92	42.93	44.70
2817	NYSE	JPM	Wed, Mar 14, 2012	43.62	44.00	43.07	43.58
2816	NYSE	JPM	Tue, Mar 13, 2012	41.02	43.73	40.82	43.39
2815	NYSE	JPM	Mon, Mar 12, 2012	40.86	40.98	40.20	40.54
2814	NYSE	JPM	Fri, Mar 9, 2012	40.75	41.44	40.50	41.03
2813	NYSE	JPM	Thu, Mar 8, 2012	40.47	40.75	40.22	40.44
2812	NYSE	JPM	Wed, Mar 7, 2012	39.46	40.06	39.38	39.95
2811	NYSE	JPM	Tue, Mar 6, 2012	39.45	39.87	39.12	39.32
2810	NYSE	JPM	Mon, Mar 5, 2012	40.70	40.71	40.00	40.40
2809	NYSE	JPM	Fri, Mar 2, 2012	40.43	40.88	40.23	40.63
2808	NYSE	JPM	Thu, Mar 1, 2012	39.51	40.45	39.47	40.37
2807	NYSE	JPM	Wed, Feb 29, 2012	39.33	39.94	39.02	39.24
2806	NYSE	JPM	Tue, Feb 28, 2012	39.13	39.55	38.85	39.21
2805	NYSE	JPM	Mon, Feb 27, 2012	38.07	39.23	37.79	39.06
2804	NYSE	JPM	Fri, Feb 24, 2012	38.66	38.68	38.19	38.28
2803	NYSE	JPM	Thu, Feb 23, 2012	38.06	38.52	37.75	38.49
2802	NYSE	JPM	Wed, Feb 22, 2012	38.30	38.39	37.90	38.07
2801	NYSE	JPM	Tue, Feb 21, 2012	38.65	38.98	38.41	38.46
2800	NYSE	JPM	Fri, Feb 17, 2012	38.60	38.64	38.23	38.47
2799	NYSE	JPM	Thu, Feb 16, 2012	37.15	38.12	37.05	38.00
2798	NYSE	JPM	Wed, Feb 15, 2012	38.08	38.40	37.31	37.40
2797	NYSE	JPM	Tue, Feb 14, 2012	38.23	38.26	37.44	37.92
2796	NYSE	JPM	Mon, Feb 13, 2012	38.08	38.34	37.78	38.30
2795	NYSE	JPM	Fri, Feb 10, 2012	37.22	37.77	37.11	37.61
2794	NYSE	JPM	Thu, Feb 9, 2012	38.60	38.68	37.84	37.86
2793	NYSE	JPM	Wed, Feb 8, 2012	38.05	38.35	37.97	38.30
2792	NYSE	JPM	Tue, Feb 7, 2012	37.86	38.12	37.70	37.87
2791	NYSE	JPM	Mon, Feb 6, 2012	38.06	38.32	37.81	38.14
2790	NYSE	JPM	Fri, Feb 3, 2012	38.27	38.50	38.05	38.28
2789	NYSE	JPM	Thu, Feb 2, 2012	37.69	38.16	37.42	37.55
2788	NYSE	JPM	Wed, Feb 1, 2012	37.89	38.03	37.50	37.60
2787	NYSE	JPM	Tue, Jan 31, 2012	37.53	37.55	36.93	37.30
2786	NYSE	JPM	Mon, Jan 30, 2012	36.66	37.17	36.36	37.01
2785	NYSE	JPM	Fri, Jan 27, 2012	37.23	37.66	37.15	37.21
2784	NYSE	JPM	Thu, Jan 26, 2012	37.88	38.10	37.25	37.49
2783	NYSE	JPM	Wed, Jan 25, 2012	37.36	37.82	37.12	37.60
2782	NYSE	JPM	Tue, Jan 24, 2012	37.18	37.89	36.80	37.66
2781	NYSE	JPM	Mon, Jan 23, 2012	37.31	37.94	37.27	37.66
2780	NYSE	JPM	Fri, Jan 20, 2012	36.78	37.40	36.62	37.36
2779	NYSE	JPM	Thu, Jan 19, 2012	36.84	37.15	36.71	36.93
2778	NYSE	JPM	Wed, Jan 18, 2012	34.54	36.68	34.53	36.54
2777	NYSE	JPM	Tue, Jan 17, 2012	34.85	35.68	34.50	34.91
2776	NYSE	JPM	Fri, Jan 13, 2012	35.26	35.92	35.13	35.92
2775	NYSE	JPM	Thu, Jan 12, 2012	36.82	37.05	36.17	36.85
2774	NYSE	JPM	Wed, Jan 11, 2012	35.80	36.74	35.66	36.66
2773	NYSE	JPM	Tue, Jan 10, 2012	36.07	36.35	35.76	36.05
2772	NYSE	JPM	Mon, Jan 9, 2012	35.44	35.68	34.99	35.30
2771	NYSE	JPM	Fri, Jan 6, 2012	35.69	35.77	35.14	35.36
2770	NYSE	JPM	Thu, Jan 5, 2012	34.71	35.92	34.41	35.68
2769	NYSE	JPM	Wed, Jan 4, 2012	34.44	35.15	34.33	34.95
2768	NYSE	JPM	Tue, Jan 3, 2012	34.06	35.19	34.01	34.98
2767	NYSE	JPM	Fri, Dec 30, 2011	33.11	33.42	33.06	33.25
2766	NYSE	JPM	Thu, Dec 29, 2011	32.71	33.52	32.71	33.42
2765	NYSE	JPM	Wed, Dec 28, 2011	32.99	33.09	32.57	32.65
2764	NYSE	JPM	Tue, Dec 27, 2011	33.22	33.69	33.03	33.03
2763	NYSE	JPM	Fri, Dec 23, 2011	33.62	33.70	33.13	33.57
2762	NYSE	JPM	Thu, Dec 22, 2011	32.69	33.55	32.54	33.45
2761	NYSE	JPM	Wed, Dec 21, 2011	32.00	32.41	31.90	32.32
2760	NYSE	JPM	Tue, Dec 20, 2011	31.40	32.44	31.24	32.21
2759	NYSE	JPM	Mon, Dec 19, 2011	31.87	31.90	30.42	30.70
2758	NYSE	JPM	Fri, Dec 16, 2011	32.16	32.60	31.81	31.89
2757	NYSE	JPM	Thu, Dec 15, 2011	32.10	32.28	31.57	31.76
2756	NYSE	JPM	Wed, Dec 14, 2011	30.88	31.94	30.83	31.51
2755	NYSE	JPM	Tue, Dec 13, 2011	32.37	32.63	30.87	31.29
2754	NYSE	JPM	Mon, Dec 12, 2011	32.55	32.60	31.76	32.04
2753	NYSE	JPM	Fri, Dec 9, 2011	32.36	33.31	32.36	33.18
2752	NYSE	JPM	Thu, Dec 8, 2011	33.55	33.70	32.08	32.22
2751	NYSE	JPM	Wed, Dec 7, 2011	32.82	34.19	32.72	34.00
2750	NYSE	JPM	Tue, Dec 6, 2011	33.26	33.58	32.68	33.23
2749	NYSE	JPM	Mon, Dec 5, 2011	33.64	34.10	33.22	33.51
2748	NYSE	JPM	Fri, Dec 2, 2011	30.88	33.27	30.81	32.33
2747	NYSE	JPM	Thu, Dec 1, 2011	30.86	30.97	30.03	30.46
2746	NYSE	JPM	Wed, Nov 30, 2011	30.15	31.00	29.80	30.97
2745	NYSE	JPM	Tue, Nov 29, 2011	28.98	29.13	28.48	28.56
2744	NYSE	JPM	Mon, Nov 28, 2011	29.71	30.07	28.82	29.16
2743	NYSE	JPM	Fri, Nov 25, 2011	28.28	29.17	28.28	28.48
2742	NYSE	JPM	Wed, Nov 23, 2011	29.11	29.15	28.33	28.38
2741	NYSE	JPM	Tue, Nov 22, 2011	29.90	30.10	29.38	29.41
2740	NYSE	JPM	Mon, Nov 21, 2011	30.02	30.19	29.60	29.91
2739	NYSE	JPM	Fri, Nov 18, 2011	30.67	30.85	30.33	30.62
2738	NYSE	JPM	Thu, Nov 17, 2011	31.40	31.50	30.34	30.49
2737	NYSE	JPM	Wed, Nov 16, 2011	32.34	32.49	31.40	31.47
2736	NYSE	JPM	Tue, Nov 15, 2011	32.09	33.11	32.08	32.70
2735	NYSE	JPM	Mon, Nov 14, 2011	32.95	32.98	32.22	32.55
2734	NYSE	JPM	Fri, Nov 11, 2011	33.28	33.85	33.02	33.28
2733	NYSE	JPM	Thu, Nov 10, 2011	32.92	33.23	32.28	32.74
2732	NYSE	JPM	Wed, Nov 9, 2011	33.84	33.99	32.38	32.54
2731	NYSE	JPM	Tue, Nov 8, 2011	34.53	35.18	34.02	35.02
2730	NYSE	JPM	Mon, Nov 7, 2011	34.03	34.34	33.71	34.24
2729	NYSE	JPM	Fri, Nov 4, 2011	33.99	34.06	33.45	33.97
2728	NYSE	JPM	Thu, Nov 3, 2011	34.12	34.52	32.84	34.38
2727	NYSE	JPM	Wed, Nov 2, 2011	33.71	33.74	33.06	33.64
2726	NYSE	JPM	Tue, Nov 1, 2011	32.47	33.64	31.84	32.71
2725	NYSE	JPM	Mon, Oct 31, 2011	35.93	36.00	34.73	34.76
2724	NYSE	JPM	Fri, Oct 28, 2011	36.61	36.98	36.19	36.69
2723	NYSE	JPM	Thu, Oct 27, 2011	36.56	37.54	35.70	36.67
2722	NYSE	JPM	Wed, Oct 26, 2011	34.11	34.41	33.50	34.18
2721	NYSE	JPM	Tue, Oct 25, 2011	34.18	34.25	33.36	33.49
2720	NYSE	JPM	Mon, Oct 24, 2011	33.61	34.69	33.57	34.57
2719	NYSE	JPM	Fri, Oct 21, 2011	33.48	34.04	33.01	33.42
2718	NYSE	JPM	Thu, Oct 20, 2011	32.32	33.19	31.67	33.13
2717	NYSE	JPM	Wed, Oct 19, 2011	32.77	34.01	32.03	32.25
2716	NYSE	JPM	Tue, Oct 18, 2011	31.36	33.42	31.14	32.87
2715	NYSE	JPM	Mon, Oct 17, 2011	31.64	32.09	30.97	31.04
2714	NYSE	JPM	Fri, Oct 14, 2011	31.87	32.32	31.40	31.89
2713	NYSE	JPM	Thu, Oct 13, 2011	32.45	32.49	30.92	31.60
2712	NYSE	JPM	Wed, Oct 12, 2011	32.76	33.87	32.69	33.20
2711	NYSE	JPM	Tue, Oct 11, 2011	31.98	32.68	31.41	32.30
2710	NYSE	JPM	Mon, Oct 10, 2011	31.60	32.32	31.58	32.30
2709	NYSE	JPM	Fri, Oct 7, 2011	32.58	32.61	30.65	30.70
2708	NYSE	JPM	Thu, Oct 6, 2011	30.71	32.46	30.42	32.38
2707	NYSE	JPM	Wed, Oct 5, 2011	30.23	31.17	29.40	30.84
2706	NYSE	JPM	Tue, Oct 4, 2011	28.25	30.43	27.85	30.26
2705	NYSE	JPM	Mon, Oct 3, 2011	30.03	30.70	28.64	28.65
2704	NYSE	JPM	Fri, Sep 30, 2011	30.74	30.95	30.11	30.12
2703	NYSE	JPM	Thu, Sep 29, 2011	31.58	32.11	30.44	31.39
2702	NYSE	JPM	Wed, Sep 28, 2011	31.62	32.00	30.42	30.47
2701	NYSE	JPM	Tue, Sep 27, 2011	32.62	33.13	31.25	31.57
2700	NYSE	JPM	Mon, Sep 26, 2011	30.06	31.81	29.96	31.65
2699	NYSE	JPM	Fri, Sep 23, 2011	28.96	29.80	28.86	29.59
2698	NYSE	JPM	Thu, Sep 22, 2011	29.35	29.63	28.53	29.27
2697	NYSE	JPM	Wed, Sep 21, 2011	32.23	32.45	30.26	30.34
2696	NYSE	JPM	Tue, Sep 20, 2011	32.77	32.80	32.24	32.25
2695	NYSE	JPM	Mon, Sep 19, 2011	32.69	32.89	32.13	32.49
2694	NYSE	JPM	Fri, Sep 16, 2011	34.05	34.27	33.02	33.43
2693	NYSE	JPM	Thu, Sep 15, 2011	33.37	33.82	33.13	33.81
2692	NYSE	JPM	Wed, Sep 14, 2011	32.73	33.19	31.86	32.80
2691	NYSE	JPM	Tue, Sep 13, 2011	32.81	33.41	32.17	32.49
2690	NYSE	JPM	Mon, Sep 12, 2011	31.35	32.42	31.21	32.42
2689	NYSE	JPM	Fri, Sep 9, 2011	33.08	33.20	31.93	32.08
2688	NYSE	JPM	Thu, Sep 8, 2011	34.44	34.91	33.44	33.51
2687	NYSE	JPM	Wed, Sep 7, 2011	34.10	34.98	33.87	34.82
2686	NYSE	JPM	Tue, Sep 6, 2011	33.11	33.50	32.78	33.44
2685	NYSE	JPM	Fri, Sep 2, 2011	35.06	35.25	34.51	34.63
2684	NYSE	JPM	Thu, Sep 1, 2011	37.62	37.82	36.29	36.30
2683	NYSE	JPM	Wed, Aug 31, 2011	37.42	38.03	37.22	37.56
2682	NYSE	JPM	Tue, Aug 30, 2011	37.40	37.72	36.75	37.06
2681	NYSE	JPM	Mon, Aug 29, 2011	36.82	37.64	36.47	37.64
2680	NYSE	JPM	Fri, Aug 26, 2011	35.28	36.48	34.82	36.21
2679	NYSE	JPM	Thu, Aug 25, 2011	37.79	38.57	35.42	35.72
2678	NYSE	JPM	Wed, Aug 24, 2011	34.82	36.01	34.68	35.83
2677	NYSE	JPM	Tue, Aug 23, 2011	33.29	34.80	32.31	34.78
2676	NYSE	JPM	Mon, Aug 22, 2011	35.12	35.18	33.35	33.41
2675	NYSE	JPM	Fri, Aug 19, 2011	34.76	35.50	34.26	34.35
2674	NYSE	JPM	Thu, Aug 18, 2011	35.27	35.47	34.50	35.19
2673	NYSE	JPM	Wed, Aug 17, 2011	36.46	37.26	36.32	36.57
2672	NYSE	JPM	Tue, Aug 16, 2011	36.27	36.57	35.77	36.03
2671	NYSE	JPM	Mon, Aug 15, 2011	36.53	37.14	36.39	36.88
2670	NYSE	JPM	Fri, Aug 12, 2011	37.13	37.85	35.58	35.91
2669	NYSE	JPM	Thu, Aug 11, 2011	34.63	37.30	34.63	36.69
2668	NYSE	JPM	Wed, Aug 10, 2011	35.52	35.85	33.98	34.37
2667	NYSE	JPM	Tue, Aug 9, 2011	35.38	36.59	33.69	36.40
2666	NYSE	JPM	Mon, Aug 8, 2011	36.23	37.72	33.69	34.06
2665	NYSE	JPM	Fri, Aug 5, 2011	38.30	38.75	36.72	37.60
2664	NYSE	JPM	Thu, Aug 4, 2011	39.31	39.59	37.82	37.92
2663	NYSE	JPM	Wed, Aug 3, 2011	39.76	40.02	39.35	39.90
2662	NYSE	JPM	Tue, Aug 2, 2011	40.10	40.38	39.84	39.84
2661	NYSE	JPM	Mon, Aug 1, 2011	41.16	41.37	39.96	40.44
2660	NYSE	JPM	Fri, Jul 29, 2011	40.24	40.75	39.90	40.45
2659	NYSE	JPM	Thu, Jul 28, 2011	40.69	41.24	40.62	40.68
2658	NYSE	JPM	Wed, Jul 27, 2011	41.20	41.40	40.59	40.67
2657	NYSE	JPM	Tue, Jul 26, 2011	41.50	41.79	41.29	41.44
2656	NYSE	JPM	Mon, Jul 25, 2011	41.52	41.91	41.29	41.69
2655	NYSE	JPM	Fri, Jul 22, 2011	42.27	42.32	41.76	42.19
2654	NYSE	JPM	Thu, Jul 21, 2011	41.57	42.55	41.23	42.29
2653	NYSE	JPM	Wed, Jul 20, 2011	40.69	41.36	40.62	40.96
2652	NYSE	JPM	Tue, Jul 19, 2011	39.92	40.49	39.71	40.39
2651	NYSE	JPM	Mon, Jul 18, 2011	39.79	40.00	38.93	39.83
2650	NYSE	JPM	Fri, Jul 15, 2011	40.61	40.75	39.50	39.98
2649	NYSE	JPM	Thu, Jul 14, 2011	41.18	41.24	40.29	40.35
2648	NYSE	JPM	Wed, Jul 13, 2011	39.67	40.37	39.41	39.62
2647	NYSE	JPM	Tue, Jul 12, 2011	39.24	40.12	39.24	39.39
2646	NYSE	JPM	Mon, Jul 11, 2011	40.19	40.22	39.29	39.43
2645	NYSE	JPM	Fri, Jul 8, 2011	40.70	40.97	40.56	40.74
2644	NYSE	JPM	Thu, Jul 7, 2011	41.19	41.79	41.10	41.32
2643	NYSE	JPM	Wed, Jul 6, 2011	40.59	40.65	40.18	40.56
2642	NYSE	JPM	Tue, Jul 5, 2011	41.51	41.51	40.97	41.03
2641	NYSE	JPM	Fri, Jul 1, 2011	40.81	41.72	40.77	41.58
2640	NYSE	JPM	Thu, Jun 30, 2011	40.72	41.07	40.37	40.94
2639	NYSE	JPM	Wed, Jun 29, 2011	40.04	40.56	39.92	40.45
2638	NYSE	JPM	Tue, Jun 28, 2011	40.07	40.07	39.24	39.54
2637	NYSE	JPM	Mon, Jun 27, 2011	39.40	40.11	39.33	39.88
2636	NYSE	JPM	Fri, Jun 24, 2011	40.05	40.18	39.44	39.49
2635	NYSE	JPM	Thu, Jun 23, 2011	40.12	40.25	39.62	40.07
2634	NYSE	JPM	Wed, Jun 22, 2011	40.67	41.53	40.48	40.69
2633	NYSE	JPM	Tue, Jun 21, 2011	40.68	41.23	40.25	40.91
2632	NYSE	JPM	Mon, Jun 20, 2011	40.50	40.81	40.12	40.48
2631	NYSE	JPM	Fri, Jun 17, 2011	40.85	41.06	40.54	40.80
2630	NYSE	JPM	Thu, Jun 16, 2011	40.63	40.71	39.70	40.36
2629	NYSE	JPM	Wed, Jun 15, 2011	41.02	41.40	40.25	40.68
2628	NYSE	JPM	Tue, Jun 14, 2011	42.13	42.44	41.48	41.61
2627	NYSE	JPM	Mon, Jun 13, 2011	41.29	41.82	40.72	41.67
2626	NYSE	JPM	Fri, Jun 10, 2011	40.59	41.50	40.10	41.05
2625	NYSE	JPM	Thu, Jun 9, 2011	40.59	41.24	40.54	40.98
2624	NYSE	JPM	Wed, Jun 8, 2011	40.58	41.07	40.20	40.39
2623	NYSE	JPM	Tue, Jun 7, 2011	40.92	41.31	40.65	40.72
2622	NYSE	JPM	Mon, Jun 6, 2011	41.10	41.24	40.37	40.53
2621	NYSE	JPM	Fri, Jun 3, 2011	41.09	42.25	41.02	41.57
2620	NYSE	JPM	Thu, Jun 2, 2011	41.93	42.20	40.83	41.61
2619	NYSE	JPM	Wed, Jun 1, 2011	42.87	42.99	41.73	41.76
2618	NYSE	JPM	Tue, May 31, 2011	43.24	43.38	42.77	43.24
2617	NYSE	JPM	Fri, May 27, 2011	42.70	43.15	42.54	42.79
2616	NYSE	JPM	Thu, May 26, 2011	42.12	42.59	42.10	42.45
2615	NYSE	JPM	Wed, May 25, 2011	42.11	42.75	42.10	42.27
2614	NYSE	JPM	Tue, May 24, 2011	42.77	42.92	41.69	42.34
2613	NYSE	JPM	Mon, May 23, 2011	42.40	42.90	42.30	42.55
2612	NYSE	JPM	Fri, May 20, 2011	43.83	44.09	43.09	43.13
2611	NYSE	JPM	Thu, May 19, 2011	44.32	44.35	43.75	44.00
2610	NYSE	JPM	Wed, May 18, 2011	43.72	44.24	43.41	44.08
2609	NYSE	JPM	Tue, May 17, 2011	42.68	44.02	42.65	43.81
2608	NYSE	JPM	Mon, May 16, 2011	43.01	43.48	42.72	42.88
2607	NYSE	JPM	Fri, May 13, 2011	44.06	44.10	42.98	43.15
2606	NYSE	JPM	Thu, May 12, 2011	44.10	44.33	43.55	44.09
2605	NYSE	JPM	Wed, May 11, 2011	45.02	45.04	44.11	44.23
2604	NYSE	JPM	Tue, May 10, 2011	45.06	45.50	44.98	45.16
2603	NYSE	JPM	Mon, May 9, 2011	44.75	45.11	44.32	44.96
2602	NYSE	JPM	Fri, May 6, 2011	45.47	45.71	44.76	45.04
2601	NYSE	JPM	Thu, May 5, 2011	45.24	45.71	44.99	45.17
2600	NYSE	JPM	Wed, May 4, 2011	45.98	46.04	45.28	45.50
2599	NYSE	JPM	Tue, May 3, 2011	44.93	46.07	44.86	45.92
2598	NYSE	JPM	Mon, May 2, 2011	45.94	45.99	45.11	45.18
2597	NYSE	JPM	Fri, Apr 29, 2011	45.81	46.02	45.40	45.63
2596	NYSE	JPM	Thu, Apr 28, 2011	45.61	45.93	45.41	45.85
2595	NYSE	JPM	Wed, Apr 27, 2011	45.30	45.63	45.05	45.50
2594	NYSE	JPM	Tue, Apr 26, 2011	44.85	45.43	44.61	45.12
2593	NYSE	JPM	Mon, Apr 25, 2011	44.65	45.02	44.38	44.61
2592	NYSE	JPM	Thu, Apr 21, 2011	44.68	44.84	44.12	44.68
2591	NYSE	JPM	Wed, Apr 20, 2011	44.90	44.97	43.94	44.56
2590	NYSE	JPM	Tue, Apr 19, 2011	44.26	44.71	43.76	44.65
2589	NYSE	JPM	Mon, Apr 18, 2011	44.27	44.35	43.53	43.96
2588	NYSE	JPM	Fri, Apr 15, 2011	45.24	45.37	44.83	44.89
2587	NYSE	JPM	Thu, Apr 14, 2011	45.68	45.75	44.91	44.97
2586	NYSE	JPM	Wed, Apr 13, 2011	47.24	47.37	45.88	46.25
2585	NYSE	JPM	Tue, Apr 12, 2011	46.55	47.11	46.25	46.64
2584	NYSE	JPM	Mon, Apr 11, 2011	47.00	47.27	46.75	46.86
2583	NYSE	JPM	Fri, Apr 8, 2011	47.52	47.66	46.63	46.84
2582	NYSE	JPM	Thu, Apr 7, 2011	47.64	47.80	46.96	47.40
2581	NYSE	JPM	Wed, Apr 6, 2011	46.81	47.73	46.63	47.64
2580	NYSE	JPM	Tue, Apr 5, 2011	46.31	46.77	46.05	46.58
2579	NYSE	JPM	Mon, Apr 4, 2011	46.12	46.52	46.05	46.34
2578	NYSE	JPM	Fri, Apr 1, 2011	46.55	46.88	46.18	46.35
2577	NYSE	JPM	Thu, Mar 31, 2011	46.05	46.34	45.96	46.10
2576	NYSE	JPM	Wed, Mar 30, 2011	46.53	46.85	46.22	46.45
2575	NYSE	JPM	Tue, Mar 29, 2011	45.83	46.04	45.52	46.02
2574	NYSE	JPM	Mon, Mar 28, 2011	46.10	46.50	45.95	45.96
2573	NYSE	JPM	Fri, Mar 25, 2011	45.70	46.38	45.67	45.86
2572	NYSE	JPM	Thu, Mar 24, 2011	45.70	45.84	45.09	45.73
2571	NYSE	JPM	Wed, Mar 23, 2011	45.29	45.69	44.77	45.60
2570	NYSE	JPM	Tue, Mar 22, 2011	45.66	45.71	45.35	45.47
2569	NYSE	JPM	Mon, Mar 21, 2011	46.28	46.32	45.32	45.63
2568	NYSE	JPM	Fri, Mar 18, 2011	45.25	46.18	44.75	45.74
2567	NYSE	JPM	Thu, Mar 17, 2011	44.46	44.61	43.40	44.56
2566	NYSE	JPM	Wed, Mar 16, 2011	44.64	44.78	43.66	43.81
2565	NYSE	JPM	Tue, Mar 15, 2011	44.55	44.99	43.85	44.61
2564	NYSE	JPM	Mon, Mar 14, 2011	45.42	45.54	44.63	45.30
2563	NYSE	JPM	Fri, Mar 11, 2011	45.28	45.84	45.25	45.74
2562	NYSE	JPM	Thu, Mar 10, 2011	46.08	46.25	45.26	45.53
2561	NYSE	JPM	Wed, Mar 9, 2011	46.33	47.10	46.02	46.56
2560	NYSE	JPM	Tue, Mar 8, 2011	45.38	46.69	45.30	46.40
2559	NYSE	JPM	Mon, Mar 7, 2011	45.62	45.65	44.76	45.19
2558	NYSE	JPM	Fri, Mar 4, 2011	45.98	46.04	45.10	45.52
2557	NYSE	JPM	Thu, Mar 3, 2011	45.72	46.33	45.71	46.08
2556	NYSE	JPM	Wed, Mar 2, 2011	45.39	45.97	45.07	45.21
2555	NYSE	JPM	Tue, Mar 1, 2011	46.47	46.69	45.59	45.60
2554	NYSE	JPM	Mon, Feb 28, 2011	46.81	47.18	46.42	46.69
2553	NYSE	JPM	Fri, Feb 25, 2011	46.25	46.86	46.12	46.68
2552	NYSE	JPM	Thu, Feb 24, 2011	45.63	46.06	45.21	45.91
2551	NYSE	JPM	Wed, Feb 23, 2011	46.04	46.50	45.29	45.96
2550	NYSE	JPM	Tue, Feb 22, 2011	47.20	47.27	45.85	46.01
2549	NYSE	JPM	Fri, Feb 18, 2011	47.82	48.13	47.55	48.00
2548	NYSE	JPM	Thu, Feb 17, 2011	47.77	47.99	47.50	47.82
2547	NYSE	JPM	Wed, Feb 16, 2011	47.15	48.36	47.10	47.94
2546	NYSE	JPM	Tue, Feb 15, 2011	46.56	47.34	46.54	46.82
2545	NYSE	JPM	Mon, Feb 14, 2011	46.60	46.90	46.47	46.54
2544	NYSE	JPM	Fri, Feb 11, 2011	45.40	46.89	45.40	46.57
2543	NYSE	JPM	Thu, Feb 10, 2011	45.10	45.54	44.95	45.53
2542	NYSE	JPM	Wed, Feb 9, 2011	45.36	45.50	44.65	45.11
2541	NYSE	JPM	Tue, Feb 8, 2011	45.49	45.82	45.31	45.74
2540	NYSE	JPM	Mon, Feb 7, 2011	44.75	45.75	44.65	45.50
2539	NYSE	JPM	Fri, Feb 4, 2011	45.00	45.17	44.30	44.59
2538	NYSE	JPM	Thu, Feb 3, 2011	45.48	45.75	44.84	45.46
2537	NYSE	JPM	Wed, Feb 2, 2011	45.79	45.98	45.34	45.45
2536	NYSE	JPM	Tue, Feb 1, 2011	45.20	46.00	45.16	45.93
2535	NYSE	JPM	Mon, Jan 31, 2011	44.41	45.10	44.40	44.94
2534	NYSE	JPM	Fri, Jan 28, 2011	45.05	45.88	44.40	44.54
2533	NYSE	JPM	Thu, Jan 27, 2011	44.98	45.38	44.69	45.10
2532	NYSE	JPM	Wed, Jan 26, 2011	45.20	45.48	44.87	44.98
2531	NYSE	JPM	Tue, Jan 25, 2011	44.82	45.43	44.26	44.87
2530	NYSE	JPM	Mon, Jan 24, 2011	45.21	45.48	44.86	45.02
2529	NYSE	JPM	Fri, Jan 21, 2011	45.05	45.54	44.85	45.29
2528	NYSE	JPM	Thu, Jan 20, 2011	43.83	44.99	43.61	44.75
2527	NYSE	JPM	Wed, Jan 19, 2011	44.55	44.97	43.60	43.71
2526	NYSE	JPM	Tue, Jan 18, 2011	45.02	45.42	44.50	44.75
2525	NYSE	JPM	Fri, Jan 14, 2011	44.51	45.94	44.45	44.91
2524	NYSE	JPM	Thu, Jan 13, 2011	44.94	44.97	44.17	44.45
2523	NYSE	JPM	Wed, Jan 12, 2011	44.44	44.90	44.25	44.71
2522	NYSE	JPM	Tue, Jan 11, 2011	43.70	44.02	43.42	43.60
2521	NYSE	JPM	Mon, Jan 10, 2011	43.27	43.77	43.00	43.40
2520	NYSE	JPM	Fri, Jan 7, 2011	44.54	44.59	42.65	43.64
2519	NYSE	JPM	Thu, Jan 6, 2011	44.40	44.80	44.25	44.48
2518	NYSE	JPM	Wed, Jan 5, 2011	43.92	44.95	43.90	44.70
2517	NYSE	JPM	Tue, Jan 4, 2011	43.78	44.30	43.34	44.16
2516	NYSE	JPM	Mon, Jan 3, 2011	43.00	44.04	42.96	43.58
2515	NYSE	JPM	Fri, Dec 31, 2010	42.11	42.45	42.04	42.42
2514	NYSE	JPM	Thu, Dec 30, 2010	42.31	42.47	42.05	42.23
2513	NYSE	JPM	Wed, Dec 29, 2010	42.58	42.77	42.30	42.36
2512	NYSE	JPM	Tue, Dec 28, 2010	42.70	43.12	42.47	42.61
2511	NYSE	JPM	Mon, Dec 27, 2010	41.82	42.68	41.80	42.67
2510	NYSE	JPM	Thu, Dec 23, 2010	42.15	42.27	41.82	42.08
2509	NYSE	JPM	Wed, Dec 22, 2010	41.17	42.54	41.16	42.16
2508	NYSE	JPM	Tue, Dec 21, 2010	40.16	41.24	39.98	41.00
2507	NYSE	JPM	Mon, Dec 20, 2010	39.83	40.27	39.69	39.95
2506	NYSE	JPM	Fri, Dec 17, 2010	40.06	40.07	39.53	39.67
2505	NYSE	JPM	Thu, Dec 16, 2010	40.42	40.68	39.82	40.01
2504	NYSE	JPM	Wed, Dec 15, 2010	40.73	41.00	40.06	40.21
2503	NYSE	JPM	Tue, Dec 14, 2010	41.44	41.50	40.47	40.79
2502	NYSE	JPM	Mon, Dec 13, 2010	41.57	41.99	41.16	41.51
2501	NYSE	JPM	Fri, Dec 10, 2010	40.89	41.50	40.77	41.43
2500	NYSE	JPM	Thu, Dec 9, 2010	40.67	41.10	40.57	40.81
2499	NYSE	JPM	Wed, Dec 8, 2010	39.36	40.33	39.06	40.26
2498	NYSE	JPM	Tue, Dec 7, 2010	40.35	40.46	39.24	39.25
2497	NYSE	JPM	Mon, Dec 6, 2010	39.48	40.05	39.30	39.91
2496	NYSE	JPM	Fri, Dec 3, 2010	39.07	39.67	38.70	39.61
2495	NYSE	JPM	Thu, Dec 2, 2010	38.43	39.38	38.33	39.31
2494	NYSE	JPM	Wed, Dec 1, 2010	37.95	38.19	37.65	38.15
2493	NYSE	JPM	Tue, Nov 30, 2010	37.49	37.79	37.24	37.40
2492	NYSE	JPM	Mon, Nov 29, 2010	37.47	38.09	37.11	37.91
2491	NYSE	JPM	Fri, Nov 26, 2010	37.71	37.98	37.50	37.50
2490	NYSE	JPM	Wed, Nov 24, 2010	37.83	38.24	37.59	38.16
2489	NYSE	JPM	Tue, Nov 23, 2010	38.01	38.22	37.60	37.63
2488	NYSE	JPM	Mon, Nov 22, 2010	39.06	39.10	38.21	38.51
2487	NYSE	JPM	Fri, Nov 19, 2010	39.41	39.64	39.26	39.41
2486	NYSE	JPM	Thu, Nov 18, 2010	39.57	40.00	39.36	39.66
2485	NYSE	JPM	Wed, Nov 17, 2010	39.58	39.68	38.98	39.18
2484	NYSE	JPM	Tue, Nov 16, 2010	39.74	39.97	39.04	39.61
2483	NYSE	JPM	Mon, Nov 15, 2010	39.82	40.64	39.71	40.08
2482	NYSE	JPM	Fri, Nov 12, 2010	39.86	40.26	39.38	39.61
2481	NYSE	JPM	Thu, Nov 11, 2010	40.27	40.44	39.85	40.02
2480	NYSE	JPM	Wed, Nov 10, 2010	39.87	40.64	39.59	40.62
2479	NYSE	JPM	Tue, Nov 9, 2010	40.43	40.68	39.73	39.90
2478	NYSE	JPM	Mon, Nov 8, 2010	40.86	41.20	40.21	40.51
2477	NYSE	JPM	Fri, Nov 5, 2010	39.89	41.34	39.78	40.94
2476	NYSE	JPM	Thu, Nov 4, 2010	38.14	39.85	37.86	39.80
2475	NYSE	JPM	Wed, Nov 3, 2010	36.98	37.83	36.96	37.72
2474	NYSE	JPM	Tue, Nov 2, 2010	37.53	37.57	36.83	36.96
2473	NYSE	JPM	Mon, Nov 1, 2010	37.61	38.00	37.10	37.42
2472	NYSE	JPM	Fri, Oct 29, 2010	37.45	37.74	37.32	37.63
2471	NYSE	JPM	Thu, Oct 28, 2010	37.70	37.96	37.33	37.51
2470	NYSE	JPM	Wed, Oct 27, 2010	37.06	37.63	37.00	37.54
2469	NYSE	JPM	Tue, Oct 26, 2010	36.98	37.26	36.78	37.20
2468	NYSE	JPM	Mon, Oct 25, 2010	37.97	38.07	37.00	37.07
2467	NYSE	JPM	Fri, Oct 22, 2010	37.50	37.79	37.32	37.70
2466	NYSE	JPM	Thu, Oct 21, 2010	38.19	38.40	36.21	37.70
2465	NYSE	JPM	Wed, Oct 20, 2010	38.00	38.30	37.46	38.10
2464	NYSE	JPM	Tue, Oct 19, 2010	37.90	38.65	37.50	37.69
2463	NYSE	JPM	Mon, Oct 18, 2010	37.15	38.26	37.01	38.20
2462	NYSE	JPM	Fri, Oct 15, 2010	38.87	38.94	36.54	37.15
2461	NYSE	JPM	Thu, Oct 14, 2010	39.25	39.38	38.10	38.72
2460	NYSE	JPM	Wed, Oct 13, 2010	40.66	40.72	39.58	39.84
2459	NYSE	JPM	Tue, Oct 12, 2010	39.47	40.49	39.47	40.40
2458	NYSE	JPM	Mon, Oct 11, 2010	39.52	39.91	39.40	39.73
2457	NYSE	JPM	Fri, Oct 8, 2010	39.67	39.78	39.13	39.31
2456	NYSE	JPM	Thu, Oct 7, 2010	40.11	40.32	39.20	39.52
2455	NYSE	JPM	Wed, Oct 6, 2010	39.56	40.07	39.42	39.90
2454	NYSE	JPM	Tue, Oct 5, 2010	39.36	39.82	39.07	39.64
2453	NYSE	JPM	Mon, Oct 4, 2010	38.98	39.54	38.71	38.95
2452	NYSE	JPM	Fri, Oct 1, 2010	38.34	39.09	38.29	38.81
2451	NYSE	JPM	Thu, Sep 30, 2010	38.49	38.95	37.96	38.06
2450	NYSE	JPM	Wed, Sep 29, 2010	38.79	38.88	38.06	38.41
2449	NYSE	JPM	Tue, Sep 28, 2010	39.36	39.40	38.61	38.95
2448	NYSE	JPM	Mon, Sep 27, 2010	39.54	39.67	39.01	39.08
2447	NYSE	JPM	Fri, Sep 24, 2010	39.51	39.80	39.30	39.75
2446	NYSE	JPM	Thu, Sep 23, 2010	39.63	39.70	38.99	39.10
2445	NYSE	JPM	Wed, Sep 22, 2010	40.43	40.84	39.75	39.94
2444	NYSE	JPM	Tue, Sep 21, 2010	41.31	41.50	40.47	40.59
2443	NYSE	JPM	Mon, Sep 20, 2010	40.24	41.31	40.03	41.19
2442	NYSE	JPM	Fri, Sep 17, 2010	41.03	41.08	39.99	40.06
2441	NYSE	JPM	Thu, Sep 16, 2010	40.72	41.10	40.55	40.99
2440	NYSE	JPM	Wed, Sep 15, 2010	40.51	41.14	40.34	40.98
2439	NYSE	JPM	Tue, Sep 14, 2010	40.97	41.23	40.46	40.72
2438	NYSE	JPM	Mon, Sep 13, 2010	40.64	41.47	40.64	41.12
2437	NYSE	JPM	Fri, Sep 10, 2010	39.92	40.25	39.67	39.76
2436	NYSE	JPM	Thu, Sep 9, 2010	39.93	40.32	39.12	40.10
2435	NYSE	JPM	Wed, Sep 8, 2010	38.34	39.43	38.34	39.12
2434	NYSE	JPM	Tue, Sep 7, 2010	38.73	38.84	38.22	38.28
2433	NYSE	JPM	Fri, Sep 3, 2010	38.47	39.17	38.47	39.17
2432	NYSE	JPM	Thu, Sep 2, 2010	37.84	38.20	37.49	38.16
2431	NYSE	JPM	Wed, Sep 1, 2010	36.74	37.80	36.66	37.74
2430	NYSE	JPM	Tue, Aug 31, 2010	35.94	36.64	35.73	36.36
2429	NYSE	JPM	Mon, Aug 30, 2010	36.40	36.60	35.83	35.85
2428	NYSE	JPM	Fri, Aug 27, 2010	35.87	36.69	35.55	36.60
2427	NYSE	JPM	Thu, Aug 26, 2010	36.36	36.62	35.62	35.63
2426	NYSE	JPM	Wed, Aug 25, 2010	35.95	36.44	35.67	36.23
2425	NYSE	JPM	Tue, Aug 24, 2010	36.59	36.70	35.92	36.21
2424	NYSE	JPM	Mon, Aug 23, 2010	37.21	37.41	36.84	36.88
2423	NYSE	JPM	Fri, Aug 20, 2010	37.11	37.36	36.81	37.14
2422	NYSE	JPM	Thu, Aug 19, 2010	37.66	37.97	37.00	37.07
2421	NYSE	JPM	Wed, Aug 18, 2010	37.39	38.19	37.39	37.89
2420	NYSE	JPM	Tue, Aug 17, 2010	37.97	38.07	37.40	37.48
2419	NYSE	JPM	Mon, Aug 16, 2010	37.32	37.82	37.28	37.69
2418	NYSE	JPM	Fri, Aug 13, 2010	37.80	38.04	37.50	37.50
2417	NYSE	JPM	Thu, Aug 12, 2010	37.36	37.99	37.22	37.81
2416	NYSE	JPM	Wed, Aug 11, 2010	38.65	38.78	37.75	37.77
2415	NYSE	JPM	Tue, Aug 10, 2010	39.67	39.73	39.16	39.17
2414	NYSE	JPM	Mon, Aug 9, 2010	40.55	40.56	39.66	39.82
2413	NYSE	JPM	Fri, Aug 6, 2010	40.74	40.95	39.97	40.44
2412	NYSE	JPM	Thu, Aug 5, 2010	40.97	41.43	40.94	41.27
2411	NYSE	JPM	Wed, Aug 4, 2010	41.22	41.41	40.86	41.29
2410	NYSE	JPM	Tue, Aug 3, 2010	41.50	41.65	40.87	41.08
2409	NYSE	JPM	Mon, Aug 2, 2010	40.98	41.70	40.73	41.64
2408	NYSE	JPM	Fri, Jul 30, 2010	39.72	40.69	39.72	40.28
2407	NYSE	JPM	Thu, Jul 29, 2010	40.71	40.83	39.91	40.21
2406	NYSE	JPM	Wed, Jul 28, 2010	40.44	40.90	40.15	40.32
2405	NYSE	JPM	Tue, Jul 27, 2010	40.74	41.24	40.61	40.69
2404	NYSE	JPM	Mon, Jul 26, 2010	39.80	40.36	39.50	40.33
2403	NYSE	JPM	Fri, Jul 23, 2010	39.17	39.96	38.97	39.83
2402	NYSE	JPM	Thu, Jul 22, 2010	38.96	39.60	38.73	39.35
2401	NYSE	JPM	Wed, Jul 21, 2010	40.25	40.25	38.34	38.42
2400	NYSE	JPM	Tue, Jul 20, 2010	38.32	39.64	38.28	39.63
2399	NYSE	JPM	Mon, Jul 19, 2010	39.03	39.36	38.12	39.04
2398	NYSE	JPM	Fri, Jul 16, 2010	40.28	40.35	38.86	39.00
2397	NYSE	JPM	Thu, Jul 15, 2010	40.72	40.84	39.31	40.46
2396	NYSE	JPM	Wed, Jul 14, 2010	40.15	40.38	39.84	40.35
2395	NYSE	JPM	Tue, Jul 13, 2010	39.81	40.69	39.74	40.48
2394	NYSE	JPM	Mon, Jul 12, 2010	38.86	39.34	38.60	39.19
2393	NYSE	JPM	Fri, Jul 9, 2010	37.75	38.89	37.68	38.85
2392	NYSE	JPM	Thu, Jul 8, 2010	38.78	38.82	37.15	38.16
2391	NYSE	JPM	Wed, Jul 7, 2010	36.64	38.24	36.41	38.15
2390	NYSE	JPM	Tue, Jul 6, 2010	36.69	36.89	35.86	36.33
2389	NYSE	JPM	Fri, Jul 2, 2010	36.31	36.69	35.34	35.83
2388	NYSE	JPM	Thu, Jul 1, 2010	36.54	36.69	35.16	36.08
2387	NYSE	JPM	Wed, Jun 30, 2010	37.02	37.49	36.51	36.61
2386	NYSE	JPM	Tue, Jun 29, 2010	37.91	37.91	36.88	37.06
2385	NYSE	JPM	Mon, Jun 28, 2010	39.55	39.64	38.47	38.54
2384	NYSE	JPM	Fri, Jun 25, 2010	38.78	39.60	38.28	39.44
2383	NYSE	JPM	Thu, Jun 24, 2010	38.55	38.70	37.42	38.03
2382	NYSE	JPM	Wed, Jun 23, 2010	38.29	39.11	38.02	38.89
2381	NYSE	JPM	Tue, Jun 22, 2010	38.93	39.58	38.22	38.33
2380	NYSE	JPM	Mon, Jun 21, 2010	39.55	39.78	38.66	38.87
2379	NYSE	JPM	Fri, Jun 18, 2010	38.60	39.27	38.38	39.18
2378	NYSE	JPM	Thu, Jun 17, 2010	38.60	38.90	37.92	38.44
2377	NYSE	JPM	Wed, Jun 16, 2010	38.02	38.88	37.99	38.52
2376	NYSE	JPM	Tue, Jun 15, 2010	37.55	38.28	37.26	38.25
2375	NYSE	JPM	Mon, Jun 14, 2010	37.97	38.27	37.23	37.33
2374	NYSE	JPM	Fri, Jun 11, 2010	37.79	38.17	37.52	38.09
2373	NYSE	JPM	Thu, Jun 10, 2010	37.68	38.37	37.41	38.29
2372	NYSE	JPM	Wed, Jun 9, 2010	38.15	38.16	37.01	37.12
2371	NYSE	JPM	Tue, Jun 8, 2010	36.86	37.80	36.55	37.78
2370	NYSE	JPM	Mon, Jun 7, 2010	37.79	38.13	36.66	36.72
2369	NYSE	JPM	Fri, Jun 4, 2010	38.49	38.70	37.50	37.62
2368	NYSE	JPM	Thu, Jun 3, 2010	39.86	39.94	38.62	39.10
2367	NYSE	JPM	Wed, Jun 2, 2010	39.17	39.62	38.67	39.55
2366	NYSE	JPM	Tue, Jun 1, 2010	39.32	39.96	38.50	38.54
2365	NYSE	JPM	Fri, May 28, 2010	40.33	40.35	39.36	39.58
2364	NYSE	JPM	Thu, May 27, 2010	39.58	40.49	39.40	40.42
2363	NYSE	JPM	Wed, May 26, 2010	39.19	39.50	38.47	38.78
2362	NYSE	JPM	Tue, May 25, 2010	37.67	39.01	37.35	38.94
2361	NYSE	JPM	Mon, May 24, 2010	40.16	40.25	38.50	38.62
2360	NYSE	JPM	Fri, May 21, 2010	37.02	40.16	37.02	40.05
2359	NYSE	JPM	Thu, May 20, 2010	38.55	39.25	37.31	37.83
2358	NYSE	JPM	Wed, May 19, 2010	38.54	39.66	38.52	39.38
2357	NYSE	JPM	Tue, May 18, 2010	40.62	40.62	38.55	39.02
2356	NYSE	JPM	Mon, May 17, 2010	39.93	40.04	38.77	39.84
2355	NYSE	JPM	Fri, May 14, 2010	40.10	40.10	39.21	39.89
2354	NYSE	JPM	Thu, May 13, 2010	41.44	41.60	40.78	40.81
2353	NYSE	JPM	Wed, May 12, 2010	41.74	41.79	40.81	41.69
2352	NYSE	JPM	Tue, May 11, 2010	41.46	42.55	41.15	41.55
2351	NYSE	JPM	Mon, May 10, 2010	42.32	43.30	41.42	41.95
2350	NYSE	JPM	Fri, May 7, 2010	41.03	41.84	39.78	40.76
2349	NYSE	JPM	Thu, May 6, 2010	42.63	42.78	39.29	40.81
2348	NYSE	JPM	Wed, May 5, 2010	42.11	43.37	41.62	42.68
2347	NYSE	JPM	Tue, May 4, 2010	42.97	43.36	42.25	42.47
2346	NYSE	JPM	Mon, May 3, 2010	42.97	43.73	42.89	43.53
2345	NYSE	JPM	Fri, Apr 30, 2010	44.02	44.05	42.23	42.58
2344	NYSE	JPM	Thu, Apr 29, 2010	43.89	44.33	43.60	44.00
2343	NYSE	JPM	Wed, Apr 28, 2010	42.84	43.71	42.78	43.46
2342	NYSE	JPM	Tue, Apr 27, 2010	43.48	44.37	42.30	42.41
2341	NYSE	JPM	Mon, Apr 26, 2010	44.78	44.81	43.73	43.89
2340	NYSE	JPM	Fri, Apr 23, 2010	44.73	45.07	44.25	44.94
2339	NYSE	JPM	Thu, Apr 22, 2010	44.91	45.12	44.03	44.74
2338	NYSE	JPM	Wed, Apr 21, 2010	46.04	46.39	45.00	45.35
2337	NYSE	JPM	Tue, Apr 20, 2010	45.77	46.15	45.56	45.88
2336	NYSE	JPM	Mon, Apr 19, 2010	45.23	45.70	44.59	45.39
2335	NYSE	JPM	Fri, Apr 16, 2010	47.67	47.75	45.14	45.55
2334	NYSE	JPM	Thu, Apr 15, 2010	47.65	48.20	47.49	47.81
2333	NYSE	JPM	Wed, Apr 14, 2010	47.40	47.93	46.78	47.73
2332	NYSE	JPM	Tue, Apr 13, 2010	46.04	46.38	45.85	45.87
2331	NYSE	JPM	Mon, Apr 12, 2010	46.03	46.47	45.90	46.14
2330	NYSE	JPM	Fri, Apr 9, 2010	45.88	46.22	45.45	45.98
2329	NYSE	JPM	Thu, Apr 8, 2010	45.16	45.97	44.81	45.76
2328	NYSE	JPM	Wed, Apr 7, 2010	45.83	46.05	45.02	45.32
2327	NYSE	JPM	Tue, Apr 6, 2010	45.23	45.94	45.15	45.84
2326	NYSE	JPM	Mon, Apr 5, 2010	45.28	45.40	44.79	45.34
2325	NYSE	JPM	Thu, Apr 1, 2010	45.03	45.31	44.99	45.18
2324	NYSE	JPM	Wed, Mar 31, 2010	44.31	45.00	44.25	44.75
2323	NYSE	JPM	Tue, Mar 30, 2010	44.90	45.05	44.36	44.58
2322	NYSE	JPM	Mon, Mar 29, 2010	45.25	45.38	44.46	44.86
2321	NYSE	JPM	Fri, Mar 26, 2010	45.04	45.89	44.80	45.02
2320	NYSE	JPM	Thu, Mar 25, 2010	44.98	46.05	44.89	44.94
2319	NYSE	JPM	Wed, Mar 24, 2010	44.44	44.97	44.20	44.94
2318	NYSE	JPM	Tue, Mar 23, 2010	43.85	44.74	43.78	44.58
2317	NYSE	JPM	Mon, Mar 22, 2010	43.07	43.79	43.04	43.74
2316	NYSE	JPM	Fri, Mar 19, 2010	43.72	43.89	43.13	43.45
2315	NYSE	JPM	Thu, Mar 18, 2010	43.75	43.79	43.15	43.64
2314	NYSE	JPM	Wed, Mar 17, 2010	43.31	44.11	43.27	43.79
2313	NYSE	JPM	Tue, Mar 16, 2010	43.35	43.38	42.69	43.24
2312	NYSE	JPM	Mon, Mar 15, 2010	42.92	43.21	42.60	43.07
2311	NYSE	JPM	Fri, Mar 12, 2010	43.34	43.54	42.85	43.15
2310	NYSE	JPM	Thu, Mar 11, 2010	42.91	43.20	42.80	43.18
2309	NYSE	JPM	Wed, Mar 10, 2010	42.87	43.49	42.81	42.93
2308	NYSE	JPM	Tue, Mar 9, 2010	42.39	42.82	42.05	42.42
2307	NYSE	JPM	Mon, Mar 8, 2010	42.85	43.03	42.47	42.59
2306	NYSE	JPM	Fri, Mar 5, 2010	42.32	42.87	42.19	42.81
2305	NYSE	JPM	Thu, Mar 4, 2010	41.91	42.08	41.66	41.92
2304	NYSE	JPM	Wed, Mar 3, 2010	41.65	42.06	41.34	41.53
2303	NYSE	JPM	Tue, Mar 2, 2010	41.98	42.40	41.36	41.62
2302	NYSE	JPM	Mon, Mar 1, 2010	42.03	42.18	41.41	41.83
2301	NYSE	JPM	Fri, Feb 26, 2010	40.69	42.31	40.60	41.97
2300	NYSE	JPM	Thu, Feb 25, 2010	40.16	40.69	39.70	40.64
2299	NYSE	JPM	Wed, Feb 24, 2010	40.05	40.97	40.00	40.85
2298	NYSE	JPM	Tue, Feb 23, 2010	40.90	41.25	39.76	39.88
2297	NYSE	JPM	Mon, Feb 22, 2010	40.40	41.30	40.25	40.85
2296	NYSE	JPM	Fri, Feb 19, 2010	40.11	40.70	39.90	40.03
2295	NYSE	JPM	Thu, Feb 18, 2010	39.94	40.51	39.77	40.41
2294	NYSE	JPM	Wed, Feb 17, 2010	40.26	40.45	39.76	40.04
2293	NYSE	JPM	Tue, Feb 16, 2010	39.33	40.14	38.75	40.07
2292	NYSE	JPM	Fri, Feb 12, 2010	38.67	39.18	38.36	38.95
2291	NYSE	JPM	Thu, Feb 11, 2010	38.84	39.37	38.36	39.02
2290	NYSE	JPM	Wed, Feb 10, 2010	38.64	39.50	38.52	38.87
2289	NYSE	JPM	Tue, Feb 9, 2010	38.19	38.70	37.84	38.39
2288	NYSE	JPM	Mon, Feb 8, 2010	38.29	38.29	37.32	37.70
2287	NYSE	JPM	Fri, Feb 5, 2010	38.64	38.88	37.03	38.30
2286	NYSE	JPM	Thu, Feb 4, 2010	39.79	39.92	38.35	38.35
2285	NYSE	JPM	Wed, Feb 3, 2010	40.58	41.10	40.17	40.29
2284	NYSE	JPM	Tue, Feb 2, 2010	39.80	40.68	39.70	40.55
2283	NYSE	JPM	Mon, Feb 1, 2010	39.10	39.93	38.95	39.63
2282	NYSE	JPM	Fri, Jan 29, 2010	39.65	39.85	38.80	38.94
2281	NYSE	JPM	Thu, Jan 28, 2010	39.68	40.04	38.72	39.48
2280	NYSE	JPM	Wed, Jan 27, 2010	38.35	39.49	38.07	39.33
2279	NYSE	JPM	Tue, Jan 26, 2010	39.00	39.84	38.28	38.44
2278	NYSE	JPM	Mon, Jan 25, 2010	39.76	39.89	38.84	39.21
2277	NYSE	JPM	Fri, Jan 22, 2010	40.65	41.20	38.82	39.16
2276	NYSE	JPM	Thu, Jan 21, 2010	43.04	43.15	40.32	40.54
2275	NYSE	JPM	Wed, Jan 20, 2010	43.01	43.68	42.71	43.40
2274	NYSE	JPM	Tue, Jan 19, 2010	43.40	43.75	42.90	43.28
2273	NYSE	JPM	Fri, Jan 15, 2010	44.30	44.43	43.34	43.68
2272	NYSE	JPM	Thu, Jan 14, 2010	44.20	44.79	44.10	44.69
2271	NYSE	JPM	Wed, Jan 13, 2010	43.55	44.53	42.87	44.25
2270	NYSE	JPM	Tue, Jan 12, 2010	43.99	44.15	42.94	43.49
2269	NYSE	JPM	Mon, Jan 11, 2010	45.12	45.19	44.31	44.53
2268	NYSE	JPM	Fri, Jan 8, 2010	44.37	44.70	44.08	44.68
2267	NYSE	JPM	Thu, Jan 7, 2010	43.79	45.12	43.61	44.79
2266	NYSE	JPM	Wed, Jan 6, 2010	43.45	44.09	43.31	43.92
2265	NYSE	JPM	Tue, Jan 5, 2010	42.79	43.84	42.78	43.68
2264	NYSE	JPM	Mon, Jan 4, 2010	41.79	42.99	41.67	42.85
2263	NYSE	JPM	Thu, Dec 31, 2009	41.62	42.13	41.45	41.67
2262	NYSE	JPM	Wed, Dec 30, 2009	41.27	41.62	41.23	41.53
2261	NYSE	JPM	Tue, Dec 29, 2009	41.73	41.80	41.46	41.49
2260	NYSE	JPM	Mon, Dec 28, 2009	41.85	42.13	41.56	41.72
2259	NYSE	JPM	Thu, Dec 24, 2009	41.68	41.89	41.51	41.89
2258	NYSE	JPM	Wed, Dec 23, 2009	41.84	41.94	41.45	41.56
2257	NYSE	JPM	Tue, Dec 22, 2009	42.00	42.10	41.69	41.94
2256	NYSE	JPM	Mon, Dec 21, 2009	41.55	42.24	41.50	41.90
2255	NYSE	JPM	Fri, Dec 18, 2009	40.53	41.19	40.04	40.95
2254	NYSE	JPM	Thu, Dec 17, 2009	41.06	41.12	40.19	40.27
2253	NYSE	JPM	Wed, Dec 16, 2009	41.17	41.70	40.88	41.36
2252	NYSE	JPM	Tue, Dec 15, 2009	41.50	41.70	40.62	40.86
2251	NYSE	JPM	Mon, Dec 14, 2009	41.01	41.93	40.70	41.77
2250	NYSE	JPM	Fri, Dec 11, 2009	40.99	41.25	40.75	40.96
2249	NYSE	JPM	Thu, Dec 10, 2009	41.36	41.56	40.66	41.27
2248	NYSE	JPM	Wed, Dec 9, 2009	41.25	41.51	40.60	41.19
2247	NYSE	JPM	Tue, Dec 8, 2009	41.01	41.40	40.63	41.21
2246	NYSE	JPM	Mon, Dec 7, 2009	41.63	41.96	41.06	41.25
2245	NYSE	JPM	Fri, Dec 4, 2009	42.25	42.51	41.22	41.74
2244	NYSE	JPM	Thu, Dec 3, 2009	42.30	43.09	41.31	41.40
2243	NYSE	JPM	Wed, Dec 2, 2009	42.15	42.15	41.47	41.93
2242	NYSE	JPM	Tue, Dec 1, 2009	42.61	42.71	41.62	42.22
2241	NYSE	JPM	Mon, Nov 30, 2009	41.56	42.65	41.49	42.49
2240	NYSE	JPM	Fri, Nov 27, 2009	40.98	41.90	40.75	41.33
2239	NYSE	JPM	Wed, Nov 25, 2009	42.67	42.67	41.94	42.16
2238	NYSE	JPM	Tue, Nov 24, 2009	43.26	43.28	42.24	42.48
2237	NYSE	JPM	Mon, Nov 23, 2009	42.95	43.64	42.70	43.28
2236	NYSE	JPM	Fri, Nov 20, 2009	42.47	42.74	42.15	42.46
2235	NYSE	JPM	Thu, Nov 19, 2009	43.10	43.18	42.26	42.55
2234	NYSE	JPM	Wed, Nov 18, 2009	43.14	43.50	42.94	43.38
2233	NYSE	JPM	Tue, Nov 17, 2009	42.92	43.19	42.54	43.16
2232	NYSE	JPM	Mon, Nov 16, 2009	43.25	43.61	42.76	43.04
2231	NYSE	JPM	Fri, Nov 13, 2009	43.16	43.29	42.36	42.90
2230	NYSE	JPM	Thu, Nov 12, 2009	44.08	44.65	43.00	43.30
2229	NYSE	JPM	Wed, Nov 11, 2009	44.34	44.99	43.78	44.32
2228	NYSE	JPM	Tue, Nov 10, 2009	44.14	44.32	43.55	44.17
2227	NYSE	JPM	Mon, Nov 9, 2009	43.93	44.39	43.30	44.35
2226	NYSE	JPM	Fri, Nov 6, 2009	43.14	43.69	42.91	43.48
2225	NYSE	JPM	Thu, Nov 5, 2009	42.60	43.93	42.40	43.87
2224	NYSE	JPM	Wed, Nov 4, 2009	43.21	43.69	42.12	42.21
2223	NYSE	JPM	Tue, Nov 3, 2009	42.09	42.96	41.98	42.70
2222	NYSE	JPM	Mon, Nov 2, 2009	42.18	42.85	41.52	42.58
2221	NYSE	JPM	Fri, Oct 30, 2009	43.95	43.97	41.73	41.77
2220	NYSE	JPM	Thu, Oct 29, 2009	43.22	44.40	42.76	44.35
2219	NYSE	JPM	Wed, Oct 28, 2009	43.73	43.81	42.50	42.68
2218	NYSE	JPM	Tue, Oct 27, 2009	43.99	44.66	43.67	43.90
2217	NYSE	JPM	Mon, Oct 26, 2009	45.12	45.21	43.55	43.82
2216	NYSE	JPM	Fri, Oct 23, 2009	45.70	46.20	44.96	45.23
2215	NYSE	JPM	Thu, Oct 22, 2009	44.92	45.87	44.83	45.71
2214	NYSE	JPM	Wed, Oct 21, 2009	46.02	46.42	44.65	44.65
2213	NYSE	JPM	Tue, Oct 20, 2009	45.81	46.59	45.77	46.03
2212	NYSE	JPM	Mon, Oct 19, 2009	46.42	46.43	45.45	45.98
2211	NYSE	JPM	Fri, Oct 16, 2009	46.70	46.88	46.00	46.06
2210	NYSE	JPM	Thu, Oct 15, 2009	46.36	47.32	46.36	47.16
2209	NYSE	JPM	Wed, Oct 14, 2009	47.19	47.47	46.63	47.16
2208	NYSE	JPM	Tue, Oct 13, 2009	45.65	46.03	44.53	45.66
2207	NYSE	JPM	Mon, Oct 12, 2009	46.37	46.42	45.35	46.08
2206	NYSE	JPM	Fri, Oct 9, 2009	45.46	45.94	45.08	45.85
2205	NYSE	JPM	Thu, Oct 8, 2009	46.04	46.44	45.05	45.30
2204	NYSE	JPM	Wed, Oct 7, 2009	44.60	45.82	44.46	45.70
2203	NYSE	JPM	Tue, Oct 6, 2009	44.36	45.00	44.07	44.91
2202	NYSE	JPM	Mon, Oct 5, 2009	42.48	43.93	42.35	43.80
2201	NYSE	JPM	Fri, Oct 2, 2009	40.82	42.40	40.53	41.86
2200	NYSE	JPM	Thu, Oct 1, 2009	43.40	43.56	41.36	41.37
2199	NYSE	JPM	Wed, Sep 30, 2009	44.80	44.89	43.43	43.82
2198	NYSE	JPM	Tue, Sep 29, 2009	44.89	45.20	44.43	44.88
2197	NYSE	JPM	Mon, Sep 28, 2009	43.97	44.83	43.69	44.81
2196	NYSE	JPM	Fri, Sep 25, 2009	44.15	44.28	43.34	43.65
2195	NYSE	JPM	Thu, Sep 24, 2009	45.21	45.80	44.26	44.37
2194	NYSE	JPM	Wed, Sep 23, 2009	46.40	46.50	44.98	45.06
2193	NYSE	JPM	Tue, Sep 22, 2009	44.81	46.49	44.48	46.47
2192	NYSE	JPM	Mon, Sep 21, 2009	44.54	44.80	44.22	44.55
2191	NYSE	JPM	Fri, Sep 18, 2009	45.24	45.34	44.70	44.95
2190	NYSE	JPM	Thu, Sep 17, 2009	44.29	45.11	44.20	44.96
2189	NYSE	JPM	Wed, Sep 16, 2009	43.35	44.68	43.21	44.65
2188	NYSE	JPM	Tue, Sep 15, 2009	43.61	44.20	42.55	43.19
2187	NYSE	JPM	Mon, Sep 14, 2009	42.08	43.85	42.01	43.75
2186	NYSE	JPM	Fri, Sep 11, 2009	43.13	43.39	42.48	42.50
2185	NYSE	JPM	Thu, Sep 10, 2009	42.73	43.15	42.20	43.02
2184	NYSE	JPM	Wed, Sep 9, 2009	42.60	43.07	42.39	42.86
2183	NYSE	JPM	Tue, Sep 8, 2009	42.79	43.04	41.85	42.54
2182	NYSE	JPM	Fri, Sep 4, 2009	42.33	42.49	41.79	42.34
2181	NYSE	JPM	Thu, Sep 3, 2009	41.23	42.25	41.11	42.11
2180	NYSE	JPM	Wed, Sep 2, 2009	41.51	42.11	40.75	40.86
2179	NYSE	JPM	Tue, Sep 1, 2009	43.08	43.82	41.56	41.67
2178	NYSE	JPM	Mon, Aug 31, 2009	42.44	43.60	42.06	43.46
2177	NYSE	JPM	Fri, Aug 28, 2009	43.81	43.86	42.51	42.92
2176	NYSE	JPM	Thu, Aug 27, 2009	43.05	43.63	42.54	43.45
2175	NYSE	JPM	Wed, Aug 26, 2009	43.39	43.78	42.92	43.30
2174	NYSE	JPM	Tue, Aug 25, 2009	43.39	44.14	43.30	43.58
2173	NYSE	JPM	Mon, Aug 24, 2009	43.86	44.24	42.95	43.01
2172	NYSE	JPM	Fri, Aug 21, 2009	42.86	43.81	42.53	43.66
2171	NYSE	JPM	Thu, Aug 20, 2009	41.53	42.63	41.48	42.42
2170	NYSE	JPM	Wed, Aug 19, 2009	41.15	41.90	41.00	41.41
2169	NYSE	JPM	Tue, Aug 18, 2009	41.10	41.88	41.06	41.70
2168	NYSE	JPM	Mon, Aug 17, 2009	41.21	41.58	40.71	40.73
2167	NYSE	JPM	Fri, Aug 14, 2009	42.63	42.85	41.80	42.45
2166	NYSE	JPM	Thu, Aug 13, 2009	42.73	43.00	41.81	42.90
2165	NYSE	JPM	Wed, Aug 12, 2009	41.19	42.45	41.03	42.21
2164	NYSE	JPM	Tue, Aug 11, 2009	42.28	42.51	40.94	41.24
2163	NYSE	JPM	Mon, Aug 10, 2009	42.03	43.22	42.01	42.69
2162	NYSE	JPM	Fri, Aug 7, 2009	41.28	43.13	41.18	42.36
2161	NYSE	JPM	Thu, Aug 6, 2009	42.28	42.46	40.22	40.75
2160	NYSE	JPM	Wed, Aug 5, 2009	40.34	42.20	40.26	41.78
2159	NYSE	JPM	Tue, Aug 4, 2009	39.27	40.50	39.17	40.21
2158	NYSE	JPM	Mon, Aug 3, 2009	39.12	39.75	38.99	39.60
2157	NYSE	JPM	Fri, Jul 31, 2009	38.38	38.65	37.93	38.65
2156	NYSE	JPM	Thu, Jul 30, 2009	38.13	39.28	37.90	38.47
2155	NYSE	JPM	Wed, Jul 29, 2009	37.79	38.24	37.44	37.77
2154	NYSE	JPM	Tue, Jul 28, 2009	37.74	38.20	37.65	38.08
2153	NYSE	JPM	Mon, Jul 27, 2009	37.97	39.47	37.57	38.13
2152	NYSE	JPM	Fri, Jul 24, 2009	38.05	38.25	37.40	37.92
2151	NYSE	JPM	Thu, Jul 23, 2009	36.95	38.47	36.57	38.15
2150	NYSE	JPM	Wed, Jul 22, 2009	36.40	37.33	36.21	36.83
2149	NYSE	JPM	Tue, Jul 21, 2009	37.20	37.31	36.60	36.94
2148	NYSE	JPM	Mon, Jul 20, 2009	37.02	37.44	36.59	36.98
2147	NYSE	JPM	Fri, Jul 17, 2009	36.42	37.20	36.18	36.89
2146	NYSE	JPM	Thu, Jul 16, 2009	35.50	36.41	35.22	36.13
2145	NYSE	JPM	Wed, Jul 15, 2009	35.11	36.77	35.01	36.26
2144	NYSE	JPM	Tue, Jul 14, 2009	34.53	35.09	34.06	34.70
2143	NYSE	JPM	Mon, Jul 13, 2009	32.87	34.71	32.43	34.71
2142	NYSE	JPM	Fri, Jul 10, 2009	33.31	33.67	32.21	32.34
2141	NYSE	JPM	Thu, Jul 9, 2009	32.89	33.75	32.87	33.62
2140	NYSE	JPM	Wed, Jul 8, 2009	32.93	33.49	31.79	32.71
2139	NYSE	JPM	Tue, Jul 7, 2009	32.63	33.40	32.13	32.81
2138	NYSE	JPM	Mon, Jul 6, 2009	32.03	32.60	31.59	32.60
2137	NYSE	JPM	Thu, Jul 2, 2009	33.36	33.77	32.27	32.27
2136	NYSE	JPM	Wed, Jul 1, 2009	34.27	34.57	33.65	33.77
2135	NYSE	JPM	Tue, Jun 30, 2009	34.60	34.79	33.87	34.11
2134	NYSE	JPM	Mon, Jun 29, 2009	34.55	34.70	34.04	34.60
2133	NYSE	JPM	Fri, Jun 26, 2009	33.88	34.74	33.48	34.45
2132	NYSE	JPM	Thu, Jun 25, 2009	33.48	34.18	32.81	34.14
2131	NYSE	JPM	Wed, Jun 24, 2009	33.78	33.93	33.07	33.46
2130	NYSE	JPM	Tue, Jun 23, 2009	33.11	34.09	32.93	33.57
2129	NYSE	JPM	Mon, Jun 22, 2009	34.69	35.00	32.86	32.87
2128	NYSE	JPM	Fri, Jun 19, 2009	34.65	35.12	33.79	35.00
2127	NYSE	JPM	Thu, Jun 18, 2009	32.85	34.31	32.84	34.17
2126	NYSE	JPM	Wed, Jun 17, 2009	33.43	33.52	32.18	32.73
2125	NYSE	JPM	Tue, Jun 16, 2009	34.27	34.39	33.38	33.50
2124	NYSE	JPM	Mon, Jun 15, 2009	34.88	35.04	33.93	34.00
2123	NYSE	JPM	Fri, Jun 12, 2009	34.86	35.44	34.80	35.13
2122	NYSE	JPM	Thu, Jun 11, 2009	35.07	35.87	34.54	34.94
2121	NYSE	JPM	Wed, Jun 10, 2009	35.57	35.67	34.37	34.84
2120	NYSE	JPM	Tue, Jun 9, 2009	35.72	35.78	35.09	35.26
2119	NYSE	JPM	Mon, Jun 8, 2009	34.55	35.73	34.55	35.39
2118	NYSE	JPM	Fri, Jun 5, 2009	35.72	35.76	34.50	34.55
2117	NYSE	JPM	Thu, Jun 4, 2009	34.40	35.44	34.23	35.35
2116	NYSE	JPM	Wed, Jun 3, 2009	34.40	34.97	33.65	33.98
2115	NYSE	JPM	Tue, Jun 2, 2009	35.07	35.52	34.45	34.50
2114	NYSE	JPM	Mon, Jun 1, 2009	37.40	37.73	35.77	36.11
2113	NYSE	JPM	Fri, May 29, 2009	36.35	37.07	35.68	36.90
2112	NYSE	JPM	Thu, May 28, 2009	35.14	36.67	34.60	36.65
2111	NYSE	JPM	Wed, May 27, 2009	36.50	36.72	34.66	34.66
2110	NYSE	JPM	Tue, May 26, 2009	34.12	36.56	34.12	36.54
2109	NYSE	JPM	Fri, May 22, 2009	35.26	35.30	34.41	34.41
2108	NYSE	JPM	Thu, May 21, 2009	34.19	35.36	33.67	34.90
2107	NYSE	JPM	Wed, May 20, 2009	36.61	36.76	34.26	34.55
2106	NYSE	JPM	Tue, May 19, 2009	37.30	37.68	35.77	35.81
2105	NYSE	JPM	Mon, May 18, 2009	35.71	37.35	35.20	37.26
2104	NYSE	JPM	Fri, May 15, 2009	35.45	35.68	34.40	34.91
2103	NYSE	JPM	Thu, May 14, 2009	34.12	35.62	33.82	35.54
2102	NYSE	JPM	Wed, May 13, 2009	34.70	35.27	33.68	34.05
2101	NYSE	JPM	Tue, May 12, 2009	36.24	36.26	34.06	35.36
2100	NYSE	JPM	Mon, May 11, 2009	37.35	38.18	35.83	35.83
2099	NYSE	JPM	Fri, May 8, 2009	36.80	38.94	36.20	38.94
2098	NYSE	JPM	Thu, May 7, 2009	38.50	38.72	34.73	35.24
2097	NYSE	JPM	Wed, May 6, 2009	35.82	37.35	35.56	37.22
2096	NYSE	JPM	Tue, May 5, 2009	35.45	35.95	34.46	34.82
2095	NYSE	JPM	Mon, May 4, 2009	33.06	35.98	32.90	35.79
2094	NYSE	JPM	Fri, May 1, 2009	32.85	33.77	32.06	32.49
2093	NYSE	JPM	Thu, Apr 30, 2009	35.01	35.21	32.75	33.00
2092	NYSE	JPM	Wed, Apr 29, 2009	33.44	34.56	33.25	34.48
2091	NYSE	JPM	Tue, Apr 28, 2009	32.35	33.72	32.28	32.79
2090	NYSE	JPM	Mon, Apr 27, 2009	32.53	33.77	32.40	32.78
2089	NYSE	JPM	Fri, Apr 24, 2009	33.66	34.50	32.25	33.38
2088	NYSE	JPM	Thu, Apr 23, 2009	32.23	33.75	31.66	33.21
2087	NYSE	JPM	Wed, Apr 22, 2009	31.64	34.14	31.32	31.90
2086	NYSE	JPM	Tue, Apr 21, 2009	29.07	32.91	28.87	32.53
2085	NYSE	JPM	Mon, Apr 20, 2009	31.78	32.42	29.64	29.69
2084	NYSE	JPM	Fri, Apr 17, 2009	33.35	33.98	32.53	33.26
2083	NYSE	JPM	Thu, Apr 16, 2009	34.01	34.01	32.36	33.24
2082	NYSE	JPM	Wed, Apr 15, 2009	30.62	32.97	30.27	32.56
2081	NYSE	JPM	Tue, Apr 14, 2009	33.04	33.25	30.65	30.70
2080	NYSE	JPM	Mon, Apr 13, 2009	32.01	34.15	31.81	33.70
2079	NYSE	JPM	Thu, Apr 9, 2009	30.44	33.09	30.20	32.75
2078	NYSE	JPM	Wed, Apr 8, 2009	27.45	27.83	26.51	27.43
2077	NYSE	JPM	Tue, Apr 7, 2009	27.28	28.05	27.01	27.25
2076	NYSE	JPM	Mon, Apr 6, 2009	28.27	28.90	27.68	28.20
2075	NYSE	JPM	Fri, Apr 3, 2009	27.98	29.28	27.50	29.28
2074	NYSE	JPM	Thu, Apr 2, 2009	29.58	29.67	27.41	28.16
2073	NYSE	JPM	Wed, Apr 1, 2009	25.29	28.28	25.29	28.14
2072	NYSE	JPM	Tue, Mar 31, 2009	25.73	27.10	24.85	26.58
2071	NYSE	JPM	Mon, Mar 30, 2009	25.67	26.37	24.78	24.85
2070	NYSE	JPM	Fri, Mar 27, 2009	28.27	29.20	27.28	27.40
2069	NYSE	JPM	Thu, Mar 26, 2009	29.05	29.60	27.65	29.10
2068	NYSE	JPM	Wed, Mar 25, 2009	27.19	28.71	25.93	28.56
2067	NYSE	JPM	Tue, Mar 24, 2009	28.05	29.30	26.20	26.40
2066	NYSE	JPM	Mon, Mar 23, 2009	25.30	29.17	25.13	28.86
2065	NYSE	JPM	Fri, Mar 20, 2009	24.66	24.78	23.15	23.15
2064	NYSE	JPM	Thu, Mar 19, 2009	27.25	27.41	24.59	24.95
2063	NYSE	JPM	Wed, Mar 18, 2009	24.82	27.33	24.18	27.11
2062	NYSE	JPM	Tue, Mar 17, 2009	23.30	25.22	22.27	25.14
2061	NYSE	JPM	Mon, Mar 16, 2009	24.31	25.27	22.96	23.09
2060	NYSE	JPM	Fri, Mar 13, 2009	23.59	24.33	22.91	23.75
2059	NYSE	JPM	Thu, Mar 12, 2009	20.15	23.33	20.00	23.20
2058	NYSE	JPM	Wed, Mar 11, 2009	20.35	20.91	19.12	20.40
2057	NYSE	JPM	Tue, Mar 10, 2009	17.35	19.50	17.13	19.50
2056	NYSE	JPM	Mon, Mar 9, 2009	15.37	17.29	15.02	15.90
2055	NYSE	JPM	Fri, Mar 6, 2009	17.19	17.67	14.96	15.93
2054	NYSE	JPM	Thu, Mar 5, 2009	18.50	19.00	16.04	16.60
2053	NYSE	JPM	Wed, Mar 4, 2009	21.74	21.74	18.80	19.30
2052	NYSE	JPM	Tue, Mar 3, 2009	21.68	21.90	20.60	21.01
2051	NYSE	JPM	Mon, Mar 2, 2009	21.70	22.43	21.07	21.16
2050	NYSE	JPM	Fri, Feb 27, 2009	21.63	23.60	21.55	22.85
2049	NYSE	JPM	Thu, Feb 26, 2009	23.32	24.18	22.80	23.05
2048	NYSE	JPM	Wed, Feb 25, 2009	20.83	23.22	20.12	21.73
2047	NYSE	JPM	Tue, Feb 24, 2009	20.13	21.10	18.96	21.02
2046	NYSE	JPM	Mon, Feb 23, 2009	20.90	21.56	19.48	19.51
2045	NYSE	JPM	Fri, Feb 20, 2009	19.71	21.00	18.75	19.90
2044	NYSE	JPM	Thu, Feb 19, 2009	22.07	22.30	20.54	20.60
2043	NYSE	JPM	Wed, Feb 18, 2009	22.18	22.30	21.00	21.51
2042	NYSE	JPM	Tue, Feb 17, 2009	22.80	23.20	21.65	21.65
2041	NYSE	JPM	Fri, Feb 13, 2009	25.25	25.89	24.66	24.69
2040	NYSE	JPM	Thu, Feb 12, 2009	25.35	26.22	24.17	26.19
2039	NYSE	JPM	Wed, Feb 11, 2009	25.25	26.62	25.14	26.09
2038	NYSE	JPM	Tue, Feb 10, 2009	26.86	27.61	24.30	24.62
2037	NYSE	JPM	Mon, Feb 9, 2009	26.65	27.97	26.30	27.28
2036	NYSE	JPM	Fri, Feb 6, 2009	25.51	27.80	25.30	27.63
2035	NYSE	JPM	Thu, Feb 5, 2009	23.74	25.32	22.49	24.54
2034	NYSE	JPM	Wed, Feb 4, 2009	24.25	25.50	23.74	24.04
2033	NYSE	JPM	Tue, Feb 3, 2009	25.03	25.45	23.70	24.05
2032	NYSE	JPM	Mon, Feb 2, 2009	25.00	25.68	24.35	25.19
2031	NYSE	JPM	Fri, Jan 30, 2009	25.81	26.98	24.60	25.51
2030	NYSE	JPM	Thu, Jan 29, 2009	26.74	27.18	25.25	25.43
2029	NYSE	JPM	Wed, Jan 28, 2009	27.19	27.77	26.34	27.66
2028	NYSE	JPM	Tue, Jan 27, 2009	25.12	25.17	24.06	25.06
2027	NYSE	JPM	Mon, Jan 26, 2009	25.00	25.75	23.74	24.50
2026	NYSE	JPM	Fri, Jan 23, 2009	21.92	24.58	21.81	24.28
2025	NYSE	JPM	Thu, Jan 22, 2009	22.36	23.83	21.21	23.10
2024	NYSE	JPM	Wed, Jan 21, 2009	19.29	22.84	18.88	22.63
2023	NYSE	JPM	Tue, Jan 20, 2009	21.00	21.27	17.70	18.09
2022	NYSE	JPM	Fri, Jan 16, 2009	24.83	25.00	20.53	22.82
2021	NYSE	JPM	Thu, Jan 15, 2009	26.54	27.05	23.76	24.34
2020	NYSE	JPM	Wed, Jan 14, 2009	25.59	26.28	24.76	25.91
2019	NYSE	JPM	Tue, Jan 13, 2009	25.21	26.59	24.27	26.35
2018	NYSE	JPM	Mon, Jan 12, 2009	25.92	26.15	24.50	24.91
2017	NYSE	JPM	Fri, Jan 9, 2009	27.55	27.55	25.81	25.97
2016	NYSE	JPM	Thu, Jan 8, 2009	27.90	27.95	26.86	27.22
2015	NYSE	JPM	Wed, Jan 7, 2009	29.15	29.40	28.00	28.09
2014	NYSE	JPM	Tue, Jan 6, 2009	29.79	30.42	29.51	29.88
2013	NYSE	JPM	Mon, Jan 5, 2009	30.73	30.77	29.08	29.25
2012	NYSE	JPM	Fri, Jan 2, 2009	31.19	31.64	30.47	31.35
2011	NYSE	JPM	Wed, Dec 31, 2008	30.70	31.94	30.44	31.53
2010	NYSE	JPM	Tue, Dec 30, 2008	29.89	31.05	29.88	31.01
2009	NYSE	JPM	Mon, Dec 29, 2008	29.99	30.02	28.80	29.78
2008	NYSE	JPM	Fri, Dec 26, 2008	30.05	30.26	29.25	29.80
2007	NYSE	JPM	Wed, Dec 24, 2008	28.65	29.88	28.65	29.85
2006	NYSE	JPM	Tue, Dec 23, 2008	30.23	30.40	29.11	29.11
2005	NYSE	JPM	Mon, Dec 22, 2008	30.64	31.19	29.51	29.82
2004	NYSE	JPM	Fri, Dec 19, 2008	30.11	31.25	29.78	30.32
2003	NYSE	JPM	Thu, Dec 18, 2008	32.16	32.59	30.12	30.21
2002	NYSE	JPM	Wed, Dec 17, 2008	31.50	32.89	31.05	31.86
2001	NYSE	JPM	Tue, Dec 16, 2008	29.01	32.75	28.84	32.35
2000	NYSE	JPM	Mon, Dec 15, 2008	29.34	29.78	28.17	28.63
1999	NYSE	JPM	Fri, Dec 12, 2008	28.44	31.22	28.01	30.94
1998	NYSE	JPM	Thu, Dec 11, 2008	32.60	32.76	29.74	29.94
1997	NYSE	JPM	Wed, Dec 10, 2008	34.40	34.96	33.08	33.52
1996	NYSE	JPM	Tue, Dec 9, 2008	35.67	35.70	33.66	33.96
1995	NYSE	JPM	Mon, Dec 8, 2008	33.97	37.70	33.60	36.49
1994	NYSE	JPM	Fri, Dec 5, 2008	30.41	34.00	29.73	33.35
1993	NYSE	JPM	Thu, Dec 4, 2008	29.84	32.90	29.75	31.08
1992	NYSE	JPM	Wed, Dec 3, 2008	27.44	30.74	27.04	30.25
1991	NYSE	JPM	Tue, Dec 2, 2008	26.54	28.90	24.61	28.53
1990	NYSE	JPM	Mon, Dec 1, 2008	30.67	30.70	26.02	26.12
1989	NYSE	JPM	Fri, Nov 28, 2008	30.36	31.93	30.13	31.66
1988	NYSE	JPM	Wed, Nov 26, 2008	28.76	30.75	28.17	30.62
1987	NYSE	JPM	Tue, Nov 25, 2008	29.63	30.71	28.50	29.77
1986	NYSE	JPM	Mon, Nov 24, 2008	23.92	28.34	22.50	27.58
1985	NYSE	JPM	Fri, Nov 21, 2008	23.74	24.42	19.69	22.72
1984	NYSE	JPM	Thu, Nov 20, 2008	27.74	28.71	22.32	23.38
1983	NYSE	JPM	Wed, Nov 19, 2008	31.69	32.02	28.28	28.47
1982	NYSE	JPM	Tue, Nov 18, 2008	32.76	33.10	30.36	32.14
1981	NYSE	JPM	Mon, Nov 17, 2008	33.82	34.87	32.50	32.77
1980	NYSE	JPM	Fri, Nov 14, 2008	36.33	36.91	34.16	34.47
1979	NYSE	JPM	Thu, Nov 13, 2008	34.65	37.50	33.50	37.19
1978	NYSE	JPM	Wed, Nov 12, 2008	35.42	36.30	34.31	34.57
1977	NYSE	JPM	Tue, Nov 11, 2008	35.82	37.45	35.27	36.35
1976	NYSE	JPM	Mon, Nov 10, 2008	38.28	38.48	35.65	36.41
1975	NYSE	JPM	Fri, Nov 7, 2008	38.23	38.52	36.47	37.75
1974	NYSE	JPM	Thu, Nov 6, 2008	38.96	39.76	37.86	38.26
1973	NYSE	JPM	Wed, Nov 5, 2008	41.73	42.50	38.62	39.22
1972	NYSE	JPM	Tue, Nov 4, 2008	41.25	42.42	40.88	42.17
1971	NYSE	JPM	Mon, Nov 3, 2008	41.25	41.25	40.20	40.73
1970	NYSE	JPM	Fri, Oct 31, 2008	37.29	41.25	37.28	41.25
1969	NYSE	JPM	Thu, Oct 30, 2008	36.89	38.00	36.03	37.62
1968	NYSE	JPM	Wed, Oct 29, 2008	37.11	38.38	35.51	35.71
1967	NYSE	JPM	Tue, Oct 28, 2008	34.95	37.72	32.52	37.60
1966	NYSE	JPM	Mon, Oct 27, 2008	35.10	35.90	33.33	34.00
1965	NYSE	JPM	Fri, Oct 24, 2008	35.12	37.73	34.51	35.43
1964	NYSE	JPM	Thu, Oct 23, 2008	37.36	38.75	35.82	37.85
1963	NYSE	JPM	Wed, Oct 22, 2008	39.15	40.05	36.01	37.17
1962	NYSE	JPM	Tue, Oct 21, 2008	39.92	41.27	39.60	39.74
1961	NYSE	JPM	Mon, Oct 20, 2008	40.01	40.70	38.80	40.66
1960	NYSE	JPM	Fri, Oct 17, 2008	39.63	41.39	39.06	39.33
1959	NYSE	JPM	Thu, Oct 16, 2008	39.02	41.00	36.31	40.49
1958	NYSE	JPM	Wed, Oct 15, 2008	39.33	41.79	38.00	38.49
1957	NYSE	JPM	Tue, Oct 14, 2008	43.33	43.55	39.66	40.71
1956	NYSE	JPM	Mon, Oct 13, 2008	43.91	44.08	39.66	41.99
1955	NYSE	JPM	Fri, Oct 10, 2008	35.03	42.00	35.02	41.64
1954	NYSE	JPM	Thu, Oct 9, 2008	41.03	42.69	36.63	36.68
1953	NYSE	JPM	Wed, Oct 8, 2008	38.93	43.55	38.50	39.30
1952	NYSE	JPM	Tue, Oct 7, 2008	45.43	45.74	39.31	39.32
1951	NYSE	JPM	Mon, Oct 6, 2008	43.49	45.15	41.70	44.00
1950	NYSE	JPM	Fri, Oct 3, 2008	50.31	50.63	45.23	45.90
1949	NYSE	JPM	Thu, Oct 2, 2008	49.25	49.85	46.72	49.85
1948	NYSE	JPM	Wed, Oct 1, 2008	46.91	50.00	46.30	49.63
1947	NYSE	JPM	Tue, Sep 30, 2008	44.63	47.39	43.77	46.70
1946	NYSE	JPM	Mon, Sep 29, 2008	46.58	47.50	41.00	41.00
1945	NYSE	JPM	Fri, Sep 26, 2008	40.55	49.00	40.48	48.24
1944	NYSE	JPM	Thu, Sep 25, 2008	42.25	45.00	41.30	43.46
1943	NYSE	JPM	Wed, Sep 24, 2008	41.50	42.50	40.22	40.50
1942	NYSE	JPM	Tue, Sep 23, 2008	40.55	42.18	40.06	40.56
1941	NYSE	JPM	Mon, Sep 22, 2008	45.69	45.90	40.75	40.80
1940	NYSE	JPM	Fri, Sep 19, 2008	47.00	48.00	42.55	47.05
1939	NYSE	JPM	Thu, Sep 18, 2008	36.53	41.05	34.04	40.30
1938	NYSE	JPM	Wed, Sep 17, 2008	39.08	40.68	35.50	35.77
1937	NYSE	JPM	Tue, Sep 16, 2008	35.58	40.95	35.02	40.74
1936	NYSE	JPM	Mon, Sep 15, 2008	38.39	41.85	37.00	37.00
1935	NYSE	JPM	Fri, Sep 12, 2008	40.84	41.96	40.19	41.17
1934	NYSE	JPM	Thu, Sep 11, 2008	38.25	41.69	37.92	41.65
1933	NYSE	JPM	Wed, Sep 10, 2008	39.99	40.44	38.79	39.40
1932	NYSE	JPM	Tue, Sep 9, 2008	40.81	41.94	39.45	39.47
1931	NYSE	JPM	Mon, Sep 8, 2008	42.39	43.66	40.00	41.55
1930	NYSE	JPM	Fri, Sep 5, 2008	37.50	39.75	37.35	39.60
1929	NYSE	JPM	Thu, Sep 4, 2008	39.30	39.78	37.83	37.91
1928	NYSE	JPM	Wed, Sep 3, 2008	38.91	39.75	38.44	39.71
1927	NYSE	JPM	Tue, Sep 2, 2008	39.56	40.02	38.50	38.99
1926	NYSE	JPM	Fri, Aug 29, 2008	38.51	38.94	38.09	38.49
1925	NYSE	JPM	Thu, Aug 28, 2008	37.66	38.88	37.23	38.88
1924	NYSE	JPM	Wed, Aug 27, 2008	36.55	37.22	35.87	37.14
1923	NYSE	JPM	Tue, Aug 26, 2008	36.17	37.12	35.90	36.61
1922	NYSE	JPM	Mon, Aug 25, 2008	37.40	37.45	36.08	36.13
1921	NYSE	JPM	Fri, Aug 22, 2008	37.22	38.25	36.86	37.67
1920	NYSE	JPM	Thu, Aug 21, 2008	36.18	36.60	35.79	36.26
1919	NYSE	JPM	Wed, Aug 20, 2008	35.52	37.07	35.02	37.00
1918	NYSE	JPM	Tue, Aug 19, 2008	36.01	36.40	35.00	35.58
1917	NYSE	JPM	Mon, Aug 18, 2008	37.92	38.03	36.65	36.74
1916	NYSE	JPM	Fri, Aug 15, 2008	38.05	38.71	37.37	38.07
1915	NYSE	JPM	Thu, Aug 14, 2008	36.59	38.43	36.42	37.81
1914	NYSE	JPM	Wed, Aug 13, 2008	37.64	37.65	36.15	36.91
1913	NYSE	JPM	Tue, Aug 12, 2008	40.99	41.01	37.02	37.92
1912	NYSE	JPM	Mon, Aug 11, 2008	40.79	42.85	40.37	41.89
1911	NYSE	JPM	Fri, Aug 8, 2008	39.51	41.65	39.40	41.07
1910	NYSE	JPM	Thu, Aug 7, 2008	40.68	41.55	39.48	39.81
1909	NYSE	JPM	Wed, Aug 6, 2008	41.35	42.27	40.34	41.39
1908	NYSE	JPM	Tue, Aug 5, 2008	41.27	42.00	40.21	41.89
1907	NYSE	JPM	Mon, Aug 4, 2008	40.14	40.89	38.91	40.14
1906	NYSE	JPM	Fri, Aug 1, 2008	41.11	41.75	39.77	40.76
1905	NYSE	JPM	Thu, Jul 31, 2008	40.63	41.96	40.30	40.63
1904	NYSE	JPM	Wed, Jul 30, 2008	41.41	42.07	39.97	41.57
1903	NYSE	JPM	Tue, Jul 29, 2008	37.94	40.75	37.18	40.75
1902	NYSE	JPM	Mon, Jul 28, 2008	39.41	40.65	37.41	37.66
1901	NYSE	JPM	Fri, Jul 25, 2008	39.17	40.44	38.48	39.52
1900	NYSE	JPM	Thu, Jul 24, 2008	42.06	42.28	39.04	39.14
1899	NYSE	JPM	Wed, Jul 23, 2008	40.91	43.00	39.37	41.96
1898	NYSE	JPM	Tue, Jul 22, 2008	38.16	41.04	37.61	40.86
1897	NYSE	JPM	Mon, Jul 21, 2008	40.34	40.95	38.35	38.65
1896	NYSE	JPM	Fri, Jul 18, 2008	41.20	41.32	39.20	40.02
1895	NYSE	JPM	Thu, Jul 17, 2008	38.05	40.99	37.80	40.80
1894	NYSE	JPM	Wed, Jul 16, 2008	32.30	35.94	31.50	35.94
1893	NYSE	JPM	Tue, Jul 15, 2008	30.73	32.82	29.24	31.02
1892	NYSE	JPM	Mon, Jul 14, 2008	34.19	34.35	31.68	31.69
1891	NYSE	JPM	Fri, Jul 11, 2008	33.38	34.45	32.09	33.16
1890	NYSE	JPM	Thu, Jul 10, 2008	34.00	35.80	33.55	34.51
1889	NYSE	JPM	Wed, Jul 9, 2008	35.74	36.75	34.09	34.28
1888	NYSE	JPM	Tue, Jul 8, 2008	34.30	36.05	33.42	35.77
1887	NYSE	JPM	Mon, Jul 7, 2008	35.50	35.95	33.56	34.04
1886	NYSE	JPM	Thu, Jul 3, 2008	35.12	36.09	34.49	35.31
1885	NYSE	JPM	Wed, Jul 2, 2008	34.36	35.75	34.23	34.60
1884	NYSE	JPM	Tue, Jul 1, 2008	33.69	34.34	32.33	34.02
1883	NYSE	JPM	Mon, Jun 30, 2008	34.86	35.50	33.96	34.31
1882	NYSE	JPM	Fri, Jun 27, 2008	36.45	36.89	34.20	35.05
1881	NYSE	JPM	Thu, Jun 26, 2008	37.16	37.58	36.20	36.32
1880	NYSE	JPM	Wed, Jun 25, 2008	37.94	39.32	37.50	37.91
1879	NYSE	JPM	Tue, Jun 24, 2008	36.81	38.26	36.25	37.72
1878	NYSE	JPM	Mon, Jun 23, 2008	37.99	37.99	36.51	36.87
1877	NYSE	JPM	Fri, Jun 20, 2008	37.69	39.19	36.95	37.86
1876	NYSE	JPM	Thu, Jun 19, 2008	38.79	39.03	36.82	38.65
1875	NYSE	JPM	Wed, Jun 18, 2008	38.53	39.25	37.93	38.74
1874	NYSE	JPM	Tue, Jun 17, 2008	40.36	40.75	38.95	39.04
1873	NYSE	JPM	Mon, Jun 16, 2008	39.48	40.65	39.10	39.94
1872	NYSE	JPM	Fri, Jun 13, 2008	38.39	39.59	37.80	39.58
1871	NYSE	JPM	Thu, Jun 12, 2008	37.71	38.75	37.63	38.01
1870	NYSE	JPM	Wed, Jun 11, 2008	38.50	38.75	37.07	37.13
1869	NYSE	JPM	Tue, Jun 10, 2008	37.23	39.23	37.16	38.29
1868	NYSE	JPM	Mon, Jun 9, 2008	40.32	40.33	36.42	37.51
1867	NYSE	JPM	Fri, Jun 6, 2008	41.79	41.79	39.95	40.09
1866	NYSE	JPM	Thu, Jun 5, 2008	41.90	42.32	41.40	42.10
1865	NYSE	JPM	Wed, Jun 4, 2008	41.74	42.35	41.16	41.63
1864	NYSE	JPM	Tue, Jun 3, 2008	42.53	42.69	41.19	41.89
1863	NYSE	JPM	Mon, Jun 2, 2008	42.63	42.77	41.66	42.15
1862	NYSE	JPM	Fri, May 30, 2008	43.96	43.99	42.87	43.00
1861	NYSE	JPM	Thu, May 29, 2008	42.69	44.06	42.29	43.57
1860	NYSE	JPM	Wed, May 28, 2008	43.39	43.43	41.90	42.86
1859	NYSE	JPM	Tue, May 27, 2008	42.32	43.40	42.30	43.01
1858	NYSE	JPM	Fri, May 23, 2008	42.72	42.90	42.12	42.32
1857	NYSE	JPM	Thu, May 22, 2008	42.40	43.73	42.10	43.05
1856	NYSE	JPM	Wed, May 21, 2008	43.80	44.05	42.33	42.42
1855	NYSE	JPM	Tue, May 20, 2008	45.66	45.66	43.50	43.70
1854	NYSE	JPM	Mon, May 19, 2008	46.55	47.22	45.87	45.99
1853	NYSE	JPM	Fri, May 16, 2008	47.32	47.32	46.05	46.53
1852	NYSE	JPM	Thu, May 15, 2008	46.05	47.04	45.58	47.02
1851	NYSE	JPM	Wed, May 14, 2008	46.00	46.37	45.30	45.91
1850	NYSE	JPM	Tue, May 13, 2008	47.04	47.24	45.22	45.48
1849	NYSE	JPM	Mon, May 12, 2008	46.82	47.29	46.51	47.24
1848	NYSE	JPM	Fri, May 9, 2008	45.75	46.93	45.52	46.57
1847	NYSE	JPM	Thu, May 8, 2008	46.98	47.00	45.31	46.05
1846	NYSE	JPM	Wed, May 7, 2008	48.22	48.43	46.39	46.57
1845	NYSE	JPM	Tue, May 6, 2008	47.34	48.70	47.25	48.20
1844	NYSE	JPM	Mon, May 5, 2008	48.32	48.64	47.85	48.00
1843	NYSE	JPM	Fri, May 2, 2008	49.90	49.95	48.03	48.66
1842	NYSE	JPM	Thu, May 1, 2008	47.68	49.48	47.68	49.25
1841	NYSE	JPM	Wed, Apr 30, 2008	47.25	48.64	46.73	47.65
1840	NYSE	JPM	Tue, Apr 29, 2008	47.34	47.74	46.62	47.08
1839	NYSE	JPM	Mon, Apr 28, 2008	47.67	48.09	46.81	47.34
1838	NYSE	JPM	Fri, Apr 25, 2008	47.29	47.87	46.54	47.79
1837	NYSE	JPM	Thu, Apr 24, 2008	45.37	47.34	45.34	46.97
1836	NYSE	JPM	Wed, Apr 23, 2008	45.41	46.04	44.69	45.15
1835	NYSE	JPM	Tue, Apr 22, 2008	44.96	45.80	44.75	45.65
1834	NYSE	JPM	Mon, Apr 21, 2008	45.29	45.48	44.60	45.23
1833	NYSE	JPM	Fri, Apr 18, 2008	46.33	46.86	45.42	45.76
1832	NYSE	JPM	Thu, Apr 17, 2008	44.34	45.32	44.17	45.12
1831	NYSE	JPM	Wed, Apr 16, 2008	43.53	44.96	43.10	44.96
1830	NYSE	JPM	Tue, Apr 15, 2008	42.18	42.70	41.28	42.12
1829	NYSE	JPM	Mon, Apr 14, 2008	42.40	42.80	41.17	41.50
1828	NYSE	JPM	Fri, Apr 11, 2008	43.32	43.90	42.43	42.53
1827	NYSE	JPM	Thu, Apr 10, 2008	44.20	44.81	43.58	43.86
1826	NYSE	JPM	Wed, Apr 9, 2008	45.18	45.18	44.08	44.30
1825	NYSE	JPM	Tue, Apr 8, 2008	45.24	45.61	44.43	44.86
1824	NYSE	JPM	Mon, Apr 7, 2008	46.43	46.74	45.06	45.54
1823	NYSE	JPM	Fri, Apr 4, 2008	45.85	46.44	45.12	45.57
1822	NYSE	JPM	Thu, Apr 3, 2008	45.37	47.03	45.32	46.28
1821	NYSE	JPM	Wed, Apr 2, 2008	47.08	47.56	45.94	46.24
1820	NYSE	JPM	Tue, Apr 1, 2008	45.13	47.00	44.66	47.00
1819	NYSE	JPM	Mon, Mar 31, 2008	42.71	44.25	42.61	42.95
1818	NYSE	JPM	Fri, Mar 28, 2008	43.20	43.84	42.65	42.71
1817	NYSE	JPM	Thu, Mar 27, 2008	44.22	44.49	42.86	42.86
1816	NYSE	JPM	Wed, Mar 26, 2008	45.27	45.37	43.97	44.11
1815	NYSE	JPM	Tue, Mar 25, 2008	46.02	46.65	44.91	46.06
1814	NYSE	JPM	Mon, Mar 24, 2008	45.42	48.16	45.02	46.55
1813	NYSE	JPM	Thu, Mar 20, 2008	42.91	46.45	42.47	45.97
1812	NYSE	JPM	Wed, Mar 19, 2008	43.26	44.89	42.44	42.47
1811	NYSE	JPM	Tue, Mar 18, 2008	42.19	42.88	41.25	42.71
1810	NYSE	JPM	Mon, Mar 17, 2008	37.00	41.09	37.00	40.31
1809	NYSE	JPM	Fri, Mar 14, 2008	38.80	38.80	36.01	36.54
1808	NYSE	JPM	Thu, Mar 13, 2008	37.84	38.95	36.63	38.11
1807	NYSE	JPM	Wed, Mar 12, 2008	38.85	40.23	38.40	38.61
1806	NYSE	JPM	Tue, Mar 11, 2008	38.48	39.26	37.16	38.84
1805	NYSE	JPM	Mon, Mar 10, 2008	37.73	38.26	36.31	36.48
1804	NYSE	JPM	Fri, Mar 7, 2008	36.89	39.08	36.61	37.56
1803	NYSE	JPM	Thu, Mar 6, 2008	38.18	38.23	37.15	37.37
1802	NYSE	JPM	Wed, Mar 5, 2008	39.36	39.58	38.11	38.74
1801	NYSE	JPM	Tue, Mar 4, 2008	39.37	39.58	38.22	39.19
1800	NYSE	JPM	Mon, Mar 3, 2008	40.55	40.63	39.43	39.82
1799	NYSE	JPM	Fri, Feb 29, 2008	41.88	41.97	40.38	40.65
1798	NYSE	JPM	Thu, Feb 28, 2008	44.00	44.02	42.39	42.44
1797	NYSE	JPM	Wed, Feb 27, 2008	43.07	44.49	42.62	44.41
1796	NYSE	JPM	Tue, Feb 26, 2008	43.73	44.54	43.41	43.72
1795	NYSE	JPM	Mon, Feb 25, 2008	43.43	44.46	42.76	44.03
1794	NYSE	JPM	Fri, Feb 22, 2008	43.06	44.02	41.91	43.93
1793	NYSE	JPM	Thu, Feb 21, 2008	43.14	43.69	42.22	43.07
1792	NYSE	JPM	Wed, Feb 20, 2008	42.37	43.34	41.85	43.15
1791	NYSE	JPM	Tue, Feb 19, 2008	43.54	44.05	42.17	42.83
1790	NYSE	JPM	Fri, Feb 15, 2008	42.41	43.25	42.01	43.25
1789	NYSE	JPM	Thu, Feb 14, 2008	44.05	44.10	42.47	42.61
1788	NYSE	JPM	Wed, Feb 13, 2008	43.55	44.17	43.01	44.10
1787	NYSE	JPM	Tue, Feb 12, 2008	43.66	44.45	42.75	43.31
1786	NYSE	JPM	Mon, Feb 11, 2008	43.89	44.00	42.82	43.35
1785	NYSE	JPM	Fri, Feb 8, 2008	44.96	44.96	43.26	43.82
1784	NYSE	JPM	Thu, Feb 7, 2008	43.39	45.58	43.25	45.11
1783	NYSE	JPM	Wed, Feb 6, 2008	44.27	44.74	43.27	43.72
1782	NYSE	JPM	Tue, Feb 5, 2008	45.05	45.48	43.85	43.89
1781	NYSE	JPM	Mon, Feb 4, 2008	47.83	48.14	46.03	46.22
1780	NYSE	JPM	Fri, Feb 1, 2008	47.26	48.70	46.90	48.25
1779	NYSE	JPM	Thu, Jan 31, 2008	46.41	48.19	45.85	47.40
1778	NYSE	JPM	Wed, Jan 30, 2008	47.10	49.29	46.32	47.24
1777	NYSE	JPM	Tue, Jan 29, 2008	45.94	47.80	44.75	47.45
1776	NYSE	JPM	Mon, Jan 28, 2008	43.79	45.61	43.40	45.57
1775	NYSE	JPM	Fri, Jan 25, 2008	45.67	45.84	43.21	43.64
1774	NYSE	JPM	Thu, Jan 24, 2008	45.83	46.01	44.26	44.96
1773	NYSE	JPM	Wed, Jan 23, 2008	40.40	46.15	40.00	45.72
1772	NYSE	JPM	Tue, Jan 22, 2008	37.66	42.00	37.66	40.88
1771	NYSE	JPM	Fri, Jan 18, 2008	40.24	40.67	38.52	39.59
1770	NYSE	JPM	Thu, Jan 17, 2008	41.57	41.68	39.80	40.04
1769	NYSE	JPM	Wed, Jan 16, 2008	40.46	42.65	40.21	41.43
1768	NYSE	JPM	Tue, Jan 15, 2008	40.73	40.73	38.85	39.17
1767	NYSE	JPM	Mon, Jan 14, 2008	41.27	41.75	40.60	41.36
1766	NYSE	JPM	Fri, Jan 11, 2008	40.88	42.10	40.39	40.86
1765	NYSE	JPM	Thu, Jan 10, 2008	39.77	42.14	39.30	41.33
1764	NYSE	JPM	Wed, Jan 9, 2008	39.59	40.34	38.54	40.26
1763	NYSE	JPM	Tue, Jan 8, 2008	41.46	41.58	39.42	39.70
1762	NYSE	JPM	Mon, Jan 7, 2008	41.10	41.58	40.16	41.34
1761	NYSE	JPM	Fri, Jan 4, 2008	41.41	41.80	40.63	40.93
1760	NYSE	JPM	Thu, Jan 3, 2008	42.34	42.65	41.76	41.88
1759	NYSE	JPM	Wed, Jan 2, 2008	43.55	43.79	42.00	42.17
1758	NYSE	JPM	Mon, Dec 31, 2007	43.07	44.14	42.79	43.65
1757	NYSE	JPM	Fri, Dec 28, 2007	44.19	44.27	42.82	43.26
1756	NYSE	JPM	Thu, Dec 27, 2007	44.60	44.70	43.51	43.64
1755	NYSE	JPM	Wed, Dec 26, 2007	44.72	44.99	44.24	44.94
1754	NYSE	JPM	Mon, Dec 24, 2007	44.14	45.11	44.14	44.83
1753	NYSE	JPM	Fri, Dec 21, 2007	43.92	44.18	43.33	44.11
1752	NYSE	JPM	Thu, Dec 20, 2007	44.33	44.54	43.05	43.33
1751	NYSE	JPM	Wed, Dec 19, 2007	43.90	45.10	43.66	43.98
1750	NYSE	JPM	Tue, Dec 18, 2007	44.77	44.95	43.13	43.90
1749	NYSE	JPM	Mon, Dec 17, 2007	44.82	45.50	44.36	44.53
1748	NYSE	JPM	Fri, Dec 14, 2007	45.24	45.79	44.68	45.20
1747	NYSE	JPM	Thu, Dec 13, 2007	45.83	46.26	44.73	45.76
1746	NYSE	JPM	Wed, Dec 12, 2007	47.03	47.79	45.18	46.15
1745	NYSE	JPM	Tue, Dec 11, 2007	47.11	48.02	45.50	45.94
1744	NYSE	JPM	Mon, Dec 10, 2007	46.80	47.87	46.55	47.42
1743	NYSE	JPM	Fri, Dec 7, 2007	46.21	46.81	45.85	46.08
1742	NYSE	JPM	Thu, Dec 6, 2007	44.88	46.25	44.53	46.21
1741	NYSE	JPM	Wed, Dec 5, 2007	44.54	45.19	43.93	44.90
1740	NYSE	JPM	Tue, Dec 4, 2007	44.32	45.09	44.00	44.15
1739	NYSE	JPM	Mon, Dec 3, 2007	45.90	45.92	44.95	45.21
1738	NYSE	JPM	Fri, Nov 30, 2007	45.38	46.09	45.01	45.62
1737	NYSE	JPM	Thu, Nov 29, 2007	43.38	44.09	43.01	43.65
1736	NYSE	JPM	Wed, Nov 28, 2007	42.73	44.13	42.56	43.96
1735	NYSE	JPM	Tue, Nov 27, 2007	40.92	42.48	40.57	42.35
1734	NYSE	JPM	Mon, Nov 26, 2007	41.87	42.49	40.33	40.46
1733	NYSE	JPM	Fri, Nov 23, 2007	41.50	42.20	40.96	41.95
1732	NYSE	JPM	Wed, Nov 21, 2007	40.81	42.00	40.15	40.68
1731	NYSE	JPM	Tue, Nov 20, 2007	41.37	42.35	40.28	41.63
1730	NYSE	JPM	Mon, Nov 19, 2007	42.70	42.84	41.19	41.37
1729	NYSE	JPM	Fri, Nov 16, 2007	43.74	44.11	42.48	43.09
1728	NYSE	JPM	Thu, Nov 15, 2007	44.60	45.19	43.08	43.53
1727	NYSE	JPM	Wed, Nov 14, 2007	45.90	46.02	44.44	45.15
1726	NYSE	JPM	Tue, Nov 13, 2007	43.30	45.50	42.63	45.05
1725	NYSE	JPM	Mon, Nov 12, 2007	42.11	43.68	41.86	42.39
1724	NYSE	JPM	Fri, Nov 9, 2007	41.40	43.29	41.17	42.31
1723	NYSE	JPM	Thu, Nov 8, 2007	42.51	42.92	40.68	42.61
1722	NYSE	JPM	Wed, Nov 7, 2007	42.93	43.81	42.15	42.24
1721	NYSE	JPM	Tue, Nov 6, 2007	42.69	44.34	42.69	44.11
1720	NYSE	JPM	Mon, Nov 5, 2007	42.69	43.20	41.67	42.77
1719	NYSE	JPM	Fri, Nov 2, 2007	44.45	44.48	42.06	43.15
1718	NYSE	JPM	Thu, Nov 1, 2007	45.65	46.32	44.20	44.32
1717	NYSE	JPM	Wed, Oct 31, 2007	46.95	47.55	46.04	47.00
1716	NYSE	JPM	Tue, Oct 30, 2007	46.40	46.89	46.05	46.56
1715	NYSE	JPM	Mon, Oct 29, 2007	47.39	47.50	46.51	46.67
1714	NYSE	JPM	Fri, Oct 26, 2007	46.96	47.45	45.93	47.32
1713	NYSE	JPM	Thu, Oct 25, 2007	46.10	46.55	45.15	46.05
1712	NYSE	JPM	Wed, Oct 24, 2007	45.73	46.44	44.74	46.27
1711	NYSE	JPM	Tue, Oct 23, 2007	45.92	45.99	45.13	45.94
1710	NYSE	JPM	Mon, Oct 22, 2007	44.90	45.93	44.66	45.37
1709	NYSE	JPM	Fri, Oct 19, 2007	45.79	46.60	44.96	45.02
1708	NYSE	JPM	Thu, Oct 18, 2007	46.10	46.13	45.45	45.90
1707	NYSE	JPM	Wed, Oct 17, 2007	47.04	47.12	45.75	46.37
1706	NYSE	JPM	Tue, Oct 16, 2007	46.00	46.40	44.60	45.11
1705	NYSE	JPM	Mon, Oct 15, 2007	46.77	46.82	45.79	46.27
1704	NYSE	JPM	Fri, Oct 12, 2007	46.67	47.10	46.54	46.82
1703	NYSE	JPM	Thu, Oct 11, 2007	47.01	47.62	46.53	46.66
1702	NYSE	JPM	Wed, Oct 10, 2007	47.47	47.47	46.55	46.91
1701	NYSE	JPM	Tue, Oct 9, 2007	47.59	47.70	46.99	47.57
1700	NYSE	JPM	Mon, Oct 8, 2007	47.31	47.58	47.05	47.44
1699	NYSE	JPM	Fri, Oct 5, 2007	47.45	47.88	47.28	47.58
1698	NYSE	JPM	Thu, Oct 4, 2007	47.20	47.43	46.98	47.25
1697	NYSE	JPM	Wed, Oct 3, 2007	46.71	47.46	46.65	47.00
1696	NYSE	JPM	Tue, Oct 2, 2007	46.99	47.35	46.82	47.16
1695	NYSE	JPM	Mon, Oct 1, 2007	45.47	47.04	45.42	46.81
1694	NYSE	JPM	Fri, Sep 28, 2007	46.05	46.21	45.58	45.82
1693	NYSE	JPM	Thu, Sep 27, 2007	46.20	46.28	45.68	46.21
1692	NYSE	JPM	Wed, Sep 26, 2007	46.26	46.69	45.74	46.13
1691	NYSE	JPM	Tue, Sep 25, 2007	46.25	46.25	45.65	46.10
1690	NYSE	JPM	Mon, Sep 24, 2007	47.20	47.20	46.17	46.34
1689	NYSE	JPM	Fri, Sep 21, 2007	47.50	47.54	46.63	47.13
1688	NYSE	JPM	Thu, Sep 20, 2007	47.62	47.75	46.73	46.96
1687	NYSE	JPM	Wed, Sep 19, 2007	47.97	48.06	47.17	47.57
1686	NYSE	JPM	Tue, Sep 18, 2007	45.68	47.86	45.12	47.82
1685	NYSE	JPM	Mon, Sep 17, 2007	45.39	45.63	44.89	45.29
1684	NYSE	JPM	Fri, Sep 14, 2007	45.23	45.64	45.01	45.54
1683	NYSE	JPM	Thu, Sep 13, 2007	44.42	45.78	44.38	45.60
1682	NYSE	JPM	Wed, Sep 12, 2007	44.50	44.74	44.15	44.47
1681	NYSE	JPM	Tue, Sep 11, 2007	43.96	44.84	43.67	44.54
1680	NYSE	JPM	Mon, Sep 10, 2007	43.75	44.45	43.35	43.93
1679	NYSE	JPM	Fri, Sep 7, 2007	43.27	43.99	43.20	43.52
1678	NYSE	JPM	Thu, Sep 6, 2007	44.24	44.55	43.83	44.21
1677	NYSE	JPM	Wed, Sep 5, 2007	44.83	44.97	44.07	44.17
1676	NYSE	JPM	Tue, Sep 4, 2007	44.40	45.62	44.26	45.30
1675	NYSE	JPM	Fri, Aug 31, 2007	45.00	45.13	44.27	44.52
1674	NYSE	JPM	Thu, Aug 30, 2007	43.64	44.36	43.34	43.97
1673	NYSE	JPM	Wed, Aug 29, 2007	43.88	44.23	43.15	44.13
1672	NYSE	JPM	Tue, Aug 28, 2007	44.48	44.48	43.46	43.60
1671	NYSE	JPM	Mon, Aug 27, 2007	45.75	45.90	44.89	44.91
1670	NYSE	JPM	Fri, Aug 24, 2007	45.50	46.00	45.03	45.95
1669	NYSE	JPM	Thu, Aug 23, 2007	46.45	46.58	45.15	45.67
1668	NYSE	JPM	Wed, Aug 22, 2007	46.67	46.83	45.03	46.00
1667	NYSE	JPM	Tue, Aug 21, 2007	46.12	47.08	45.75	46.20
1666	NYSE	JPM	Mon, Aug 20, 2007	47.17	47.51	45.07	46.49
1665	NYSE	JPM	Fri, Aug 17, 2007	48.08	48.29	46.15	47.01
1664	NYSE	JPM	Thu, Aug 16, 2007	42.75	45.90	42.16	45.47
1663	NYSE	JPM	Wed, Aug 15, 2007	43.13	44.42	42.81	43.00
1662	NYSE	JPM	Tue, Aug 14, 2007	43.94	44.02	43.13	43.28
1661	NYSE	JPM	Mon, Aug 13, 2007	45.23	45.43	43.68	43.83
1660	NYSE	JPM	Fri, Aug 10, 2007	44.17	45.25	44.10	45.23
1659	NYSE	JPM	Thu, Aug 9, 2007	45.04	45.94	44.17	44.17
1658	NYSE	JPM	Wed, Aug 8, 2007	45.75	47.23	45.27	46.51
1657	NYSE	JPM	Tue, Aug 7, 2007	44.99	46.05	44.15	45.34
1656	NYSE	JPM	Mon, Aug 6, 2007	43.76	45.11	43.28	45.11
1655	NYSE	JPM	Fri, Aug 3, 2007	44.60	44.95	43.39	43.65
1654	NYSE	JPM	Thu, Aug 2, 2007	44.41	44.76	44.00	44.59
1653	NYSE	JPM	Wed, Aug 1, 2007	43.70	44.44	43.20	44.38
1652	NYSE	JPM	Tue, Jul 31, 2007	45.07	45.97	43.94	44.01
1651	NYSE	JPM	Mon, Jul 30, 2007	44.75	45.14	43.61	44.75
1650	NYSE	JPM	Fri, Jul 27, 2007	44.09	45.24	43.70	44.23
1649	NYSE	JPM	Thu, Jul 26, 2007	44.30	44.55	43.50	44.08
1648	NYSE	JPM	Wed, Jul 25, 2007	45.67	46.21	44.29	45.27
1647	NYSE	JPM	Tue, Jul 24, 2007	46.63	46.95	45.12	45.34
1646	NYSE	JPM	Mon, Jul 23, 2007	47.75	47.87	47.06	47.15
1645	NYSE	JPM	Fri, Jul 20, 2007	48.81	48.81	47.38	47.56
1644	NYSE	JPM	Thu, Jul 19, 2007	49.50	49.69	47.84	48.62
1643	NYSE	JPM	Wed, Jul 18, 2007	48.81	49.29	47.83	48.74
1642	NYSE	JPM	Tue, Jul 17, 2007	49.95	50.48	49.83	49.92
1641	NYSE	JPM	Mon, Jul 16, 2007	49.91	50.46	49.73	49.83
1640	NYSE	JPM	Fri, Jul 13, 2007	49.68	50.22	49.27	50.05
1639	NYSE	JPM	Thu, Jul 12, 2007	48.69	49.63	48.13	49.53
1638	NYSE	JPM	Wed, Jul 11, 2007	47.52	48.44	47.12	48.13
1637	NYSE	JPM	Tue, Jul 10, 2007	48.30	48.57	47.46	47.51
1636	NYSE	JPM	Mon, Jul 9, 2007	49.21	49.28	48.53	48.79
1635	NYSE	JPM	Fri, Jul 6, 2007	48.62	49.16	48.45	48.97
1634	NYSE	JPM	Thu, Jul 5, 2007	49.10	49.35	48.65	48.79
1633	NYSE	JPM	Tue, Jul 3, 2007	49.19	49.58	49.04	49.34
1632	NYSE	JPM	Mon, Jul 2, 2007	48.90	49.25	48.57	49.15
1631	NYSE	JPM	Fri, Jun 29, 2007	49.23	49.30	48.10	48.45
1630	NYSE	JPM	Thu, Jun 28, 2007	49.25	49.48	48.56	48.96
1629	NYSE	JPM	Wed, Jun 27, 2007	48.26	49.30	48.08	49.24
1628	NYSE	JPM	Tue, Jun 26, 2007	48.45	49.05	48.30	48.60
1627	NYSE	JPM	Mon, Jun 25, 2007	48.72	49.21	48.06	48.36
1626	NYSE	JPM	Fri, Jun 22, 2007	49.56	49.75	48.58	48.72
1625	NYSE	JPM	Thu, Jun 21, 2007	49.69	49.88	48.68	49.84
1624	NYSE	JPM	Wed, Jun 20, 2007	50.91	50.99	49.42	49.46
1623	NYSE	JPM	Tue, Jun 19, 2007	50.44	50.88	50.29	50.85
1622	NYSE	JPM	Mon, Jun 18, 2007	50.83	50.85	50.33	50.43
1621	NYSE	JPM	Fri, Jun 15, 2007	50.64	50.99	50.42	50.56
1620	NYSE	JPM	Thu, Jun 14, 2007	49.93	50.83	49.93	50.32
1619	NYSE	JPM	Wed, Jun 13, 2007	49.63	50.39	49.52	50.29
1618	NYSE	JPM	Tue, Jun 12, 2007	50.22	50.40	49.34	49.35
1617	NYSE	JPM	Mon, Jun 11, 2007	50.41	50.84	50.03	50.43
1616	NYSE	JPM	Fri, Jun 8, 2007	49.83	50.48	49.54	50.41
1615	NYSE	JPM	Thu, Jun 7, 2007	50.30	50.65	49.74	49.82
1614	NYSE	JPM	Wed, Jun 6, 2007	51.23	51.23	50.26	50.56
1613	NYSE	JPM	Tue, Jun 5, 2007	51.24	51.49	51.19	51.22
1612	NYSE	JPM	Mon, Jun 4, 2007	51.56	51.80	51.54	51.57
1611	NYSE	JPM	Fri, Jun 1, 2007	51.92	52.08	51.66	51.90
1610	NYSE	JPM	Thu, May 31, 2007	52.25	52.31	51.67	51.83
1609	NYSE	JPM	Wed, May 30, 2007	51.43	52.06	51.35	52.06
1608	NYSE	JPM	Tue, May 29, 2007	51.65	51.92	51.45	51.82
1607	NYSE	JPM	Fri, May 25, 2007	51.53	51.85	51.26	51.64
1606	NYSE	JPM	Thu, May 24, 2007	52.00	52.24	51.45	51.59
1605	NYSE	JPM	Wed, May 23, 2007	52.33	52.64	51.93	51.99
1604	NYSE	JPM	Tue, May 22, 2007	52.56	52.68	52.09	52.29
1603	NYSE	JPM	Mon, May 21, 2007	52.38	52.81	52.31	52.56
1602	NYSE	JPM	Fri, May 18, 2007	52.62	52.93	52.45	52.54
1601	NYSE	JPM	Thu, May 17, 2007	52.78	53.00	52.50	52.56
1600	NYSE	JPM	Wed, May 16, 2007	52.37	53.07	52.20	52.98
1599	NYSE	JPM	Tue, May 15, 2007	52.09	52.71	52.00	52.03
1598	NYSE	JPM	Mon, May 14, 2007	52.00	52.16	51.55	51.83
1597	NYSE	JPM	Fri, May 11, 2007	52.12	52.38	51.72	52.15
1596	NYSE	JPM	Thu, May 10, 2007	52.79	53.03	51.95	52.00
1595	NYSE	JPM	Wed, May 9, 2007	52.55	53.25	52.43	53.20
1594	NYSE	JPM	Tue, May 8, 2007	52.48	52.65	52.23	52.45
1593	NYSE	JPM	Mon, May 7, 2007	52.81	52.95	52.55	52.73
1592	NYSE	JPM	Fri, May 4, 2007	52.80	53.05	52.59	52.63
1591	NYSE	JPM	Thu, May 3, 2007	52.83	52.92	52.37	52.70
1590	NYSE	JPM	Wed, May 2, 2007	52.00	52.77	52.00	52.55
1589	NYSE	JPM	Tue, May 1, 2007	52.40	52.50	51.60	52.24
1588	NYSE	JPM	Mon, Apr 30, 2007	52.46	53.06	51.99	52.10
1587	NYSE	JPM	Fri, Apr 27, 2007	52.77	52.80	52.14	52.55
1586	NYSE	JPM	Thu, Apr 26, 2007	52.77	53.00	52.56	52.94
1585	NYSE	JPM	Wed, Apr 25, 2007	52.24	52.94	52.18	52.82
1584	NYSE	JPM	Tue, Apr 24, 2007	52.06	52.28	51.65	52.16
1583	NYSE	JPM	Mon, Apr 23, 2007	52.35	52.70	52.05	52.28
1582	NYSE	JPM	Fri, Apr 20, 2007	52.65	52.71	52.10	52.54
1581	NYSE	JPM	Thu, Apr 19, 2007	52.03	52.23	51.35	52.09
1580	NYSE	JPM	Wed, Apr 18, 2007	51.57	52.67	51.43	52.07
1579	NYSE	JPM	Tue, Apr 17, 2007	49.97	50.42	49.71	50.18
1578	NYSE	JPM	Mon, Apr 16, 2007	49.47	50.25	49.32	49.97
1577	NYSE	JPM	Fri, Apr 13, 2007	49.45	49.45	48.66	49.09
1576	NYSE	JPM	Thu, Apr 12, 2007	49.52	49.52	48.73	49.20
1575	NYSE	JPM	Wed, Apr 11, 2007	49.10	49.34	48.98	49.15
1574	NYSE	JPM	Tue, Apr 10, 2007	49.01	49.34	48.98	49.24
1573	NYSE	JPM	Mon, Apr 9, 2007	48.78	49.13	48.66	49.00
1572	NYSE	JPM	Thu, Apr 5, 2007	48.35	48.89	48.34	48.77
1571	NYSE	JPM	Wed, Apr 4, 2007	48.56	48.71	48.27	48.56
1570	NYSE	JPM	Tue, Apr 3, 2007	48.25	48.59	48.09	48.56
1569	NYSE	JPM	Mon, Apr 2, 2007	48.38	48.49	47.70	48.24
1568	NYSE	JPM	Fri, Mar 30, 2007	48.61	49.02	47.95	48.38
1567	NYSE	JPM	Thu, Mar 29, 2007	48.24	48.64	48.02	48.50
1566	NYSE	JPM	Wed, Mar 28, 2007	48.29	48.48	47.79	47.99
1565	NYSE	JPM	Tue, Mar 27, 2007	48.59	48.82	48.35	48.57
1564	NYSE	JPM	Mon, Mar 26, 2007	48.55	48.78	47.94	48.70
1563	NYSE	JPM	Fri, Mar 23, 2007	48.59	48.89	48.43	48.52
1562	NYSE	JPM	Thu, Mar 22, 2007	49.06	49.10	48.36	48.47
1561	NYSE	JPM	Wed, Mar 21, 2007	47.81	49.65	47.81	49.05
1560	NYSE	JPM	Tue, Mar 20, 2007	47.51	47.88	47.33	47.75
1559	NYSE	JPM	Mon, Mar 19, 2007	47.20	47.80	47.16	47.58
1558	NYSE	JPM	Fri, Mar 16, 2007	47.62	47.83	46.98	47.03
1557	NYSE	JPM	Thu, Mar 15, 2007	47.14	48.19	47.14	47.70
1556	NYSE	JPM	Wed, Mar 14, 2007	46.72	47.55	45.91	47.30
1555	NYSE	JPM	Tue, Mar 13, 2007	48.45	48.50	46.56	46.70
1554	NYSE	JPM	Mon, Mar 12, 2007	48.64	48.98	48.60	48.84
1553	NYSE	JPM	Fri, Mar 9, 2007	49.12	49.35	48.53	48.82
1552	NYSE	JPM	Thu, Mar 8, 2007	48.79	49.35	48.62	48.74
1551	NYSE	JPM	Wed, Mar 7, 2007	48.69	48.87	48.26	48.36
1550	NYSE	JPM	Tue, Mar 6, 2007	47.97	48.68	47.43	48.52
1549	NYSE	JPM	Mon, Mar 5, 2007	47.60	48.16	47.20	47.54
1548	NYSE	JPM	Fri, Mar 2, 2007	48.95	49.00	48.11	48.19
1547	NYSE	JPM	Thu, Mar 1, 2007	48.98	49.44	48.30	49.20
1546	NYSE	JPM	Wed, Feb 28, 2007	49.07	49.89	48.89	49.39
1545	NYSE	JPM	Tue, Feb 27, 2007	50.61	50.61	47.60	49.22
1544	NYSE	JPM	Mon, Feb 26, 2007	51.17	51.42	50.43	50.81
1543	NYSE	JPM	Fri, Feb 23, 2007	51.55	51.75	50.72	51.03
1542	NYSE	JPM	Thu, Feb 22, 2007	51.80	51.95	51.38	51.64
1541	NYSE	JPM	Wed, Feb 21, 2007	51.45	51.85	51.27	51.65
1540	NYSE	JPM	Tue, Feb 20, 2007	51.15	51.75	51.12	51.63
1539	NYSE	JPM	Fri, Feb 16, 2007	51.16	51.35	51.01	51.25
1538	NYSE	JPM	Thu, Feb 15, 2007	51.05	51.47	50.89	51.21
1537	NYSE	JPM	Wed, Feb 14, 2007	51.09	51.55	51.00	51.42
1536	NYSE	JPM	Tue, Feb 13, 2007	50.35	51.02	50.33	50.95
1535	NYSE	JPM	Mon, Feb 12, 2007	50.59	50.65	50.25	50.44
1534	NYSE	JPM	Fri, Feb 9, 2007	51.02	51.19	50.08	50.42
1533	NYSE	JPM	Thu, Feb 8, 2007	51.06	51.06	50.52	50.93
1532	NYSE	JPM	Wed, Feb 7, 2007	50.84	51.22	50.80	51.21
1531	NYSE	JPM	Tue, Feb 6, 2007	50.85	51.32	50.76	51.00
1530	NYSE	JPM	Mon, Feb 5, 2007	50.81	51.15	50.54	50.96
1529	NYSE	JPM	Fri, Feb 2, 2007	51.22	51.33	50.73	50.93
1528	NYSE	JPM	Thu, Feb 1, 2007	50.96	51.24	50.86	51.21
1527	NYSE	JPM	Wed, Jan 31, 2007	50.07	51.16	49.85	50.93
1526	NYSE	JPM	Tue, Jan 30, 2007	49.70	50.25	49.37	50.18
1525	NYSE	JPM	Mon, Jan 29, 2007	49.57	49.65	49.11	49.47
1524	NYSE	JPM	Fri, Jan 26, 2007	50.00	50.25	49.50	49.70
1523	NYSE	JPM	Thu, Jan 25, 2007	50.24	50.68	49.93	50.21
1522	NYSE	JPM	Wed, Jan 24, 2007	49.68	50.40	49.51	50.36
1521	NYSE	JPM	Tue, Jan 23, 2007	49.57	49.86	49.28	49.83
1520	NYSE	JPM	Mon, Jan 22, 2007	48.87	49.86	48.70	49.66
1519	NYSE	JPM	Fri, Jan 19, 2007	48.30	48.83	48.14	48.76
1518	NYSE	JPM	Thu, Jan 18, 2007	48.05	48.58	47.92	48.15
1517	NYSE	JPM	Wed, Jan 17, 2007	48.65	48.89	48.12	48.43
1516	NYSE	JPM	Tue, Jan 16, 2007	48.16	48.46	48.10	48.39
1515	NYSE	JPM	Fri, Jan 12, 2007	48.10	48.26	47.90	47.99
1514	NYSE	JPM	Thu, Jan 11, 2007	48.00	48.42	47.94	48.31
1513	NYSE	JPM	Wed, Jan 10, 2007	47.47	48.12	47.44	48.10
1512	NYSE	JPM	Tue, Jan 9, 2007	47.90	48.11	47.36	47.75
1511	NYSE	JPM	Mon, Jan 8, 2007	47.57	48.06	47.32	47.95
1510	NYSE	JPM	Fri, Jan 5, 2007	48.17	48.25	47.63	47.79
1509	NYSE	JPM	Thu, Jan 4, 2007	48.05	48.55	47.75	48.19
1508	NYSE	JPM	Wed, Jan 3, 2007	48.00	48.37	47.59	48.07
1507	NYSE	JPM	Fri, Dec 29, 2006	48.75	48.91	48.27	48.30
1506	NYSE	JPM	Thu, Dec 28, 2006	48.80	49.00	48.64	48.92
1505	NYSE	JPM	Wed, Dec 27, 2006	48.54	49.00	47.82	48.95
1504	NYSE	JPM	Tue, Dec 26, 2006	47.98	48.37	47.95	48.31
1503	NYSE	JPM	Fri, Dec 22, 2006	48.64	48.80	47.62	47.89
1502	NYSE	JPM	Thu, Dec 21, 2006	48.42	48.97	48.33	48.65
1501	NYSE	JPM	Wed, Dec 20, 2006	48.33	48.37	48.14	48.22
1500	NYSE	JPM	Tue, Dec 19, 2006	48.03	48.48	47.95	48.27
1499	NYSE	JPM	Mon, Dec 18, 2006	48.30	48.60	48.03	48.23
1498	NYSE	JPM	Fri, Dec 15, 2006	48.20	48.65	48.00	48.30
1497	NYSE	JPM	Thu, Dec 14, 2006	47.61	48.04	47.30	47.95
1496	NYSE	JPM	Wed, Dec 13, 2006	47.78	47.90	47.50	47.60
1495	NYSE	JPM	Tue, Dec 12, 2006	47.56	47.97	47.35	47.63
1494	NYSE	JPM	Mon, Dec 11, 2006	46.70	47.84	46.70	47.55
1493	NYSE	JPM	Fri, Dec 8, 2006	46.66	47.14	46.35	46.76
1492	NYSE	JPM	Thu, Dec 7, 2006	47.08	47.08	46.56	46.63
1491	NYSE	JPM	Wed, Dec 6, 2006	47.07	47.25	46.76	46.83
1490	NYSE	JPM	Tue, Dec 5, 2006	46.90	47.50	46.77	47.20
1489	NYSE	JPM	Mon, Dec 4, 2006	46.28	47.13	46.16	46.84
1488	NYSE	JPM	Fri, Dec 1, 2006	46.50	46.51	45.51	46.01
1487	NYSE	JPM	Thu, Nov 30, 2006	46.72	46.74	46.05	46.28
1486	NYSE	JPM	Wed, Nov 29, 2006	46.21	46.87	46.21	46.67
1485	NYSE	JPM	Tue, Nov 28, 2006	46.46	46.59	45.78	46.20
1484	NYSE	JPM	Mon, Nov 27, 2006	47.14	47.26	46.45	46.63
1483	NYSE	JPM	Fri, Nov 24, 2006	47.22	47.53	47.18	47.27
1482	NYSE	JPM	Wed, Nov 22, 2006	47.60	47.89	47.38	47.59
1481	NYSE	JPM	Tue, Nov 21, 2006	47.78	47.94	47.40	47.75
1480	NYSE	JPM	Mon, Nov 20, 2006	47.66	48.05	47.55	47.90
1479	NYSE	JPM	Fri, Nov 17, 2006	47.99	47.99	47.59	47.66
1478	NYSE	JPM	Thu, Nov 16, 2006	47.50	47.98	47.37	47.85
1477	NYSE	JPM	Wed, Nov 15, 2006	47.57	47.67	46.99	47.45
1476	NYSE	JPM	Tue, Nov 14, 2006	47.49	47.81	47.06	47.75
1475	NYSE	JPM	Mon, Nov 13, 2006	47.40	47.89	47.36	47.66
1474	NYSE	JPM	Fri, Nov 10, 2006	47.45	47.61	47.31	47.61
1473	NYSE	JPM	Thu, Nov 9, 2006	47.65	47.75	47.18	47.24
1472	NYSE	JPM	Wed, Nov 8, 2006	47.49	47.90	47.20	47.64
1471	NYSE	JPM	Tue, Nov 7, 2006	47.50	48.00	47.47	47.49
1470	NYSE	JPM	Mon, Nov 6, 2006	47.18	47.72	47.05	47.65
1469	NYSE	JPM	Fri, Nov 3, 2006	47.15	47.25	46.50	46.89
1468	NYSE	JPM	Thu, Nov 2, 2006	46.93	47.08	46.69	46.90
1467	NYSE	JPM	Wed, Nov 1, 2006	47.75	47.82	46.71	46.93
1466	NYSE	JPM	Tue, Oct 31, 2006	47.78	48.08	47.43	47.44
1465	NYSE	JPM	Mon, Oct 30, 2006	47.34	47.67	47.08	47.45
1464	NYSE	JPM	Fri, Oct 27, 2006	47.57	47.71	47.16	47.29
1463	NYSE	JPM	Thu, Oct 26, 2006	47.35	47.95	47.31	47.77
1462	NYSE	JPM	Wed, Oct 25, 2006	47.30	47.49	46.92	47.27
1461	NYSE	JPM	Tue, Oct 24, 2006	47.07	47.21	46.75	47.14
1460	NYSE	JPM	Mon, Oct 23, 2006	46.83	47.47	46.82	47.39
1459	NYSE	JPM	Fri, Oct 20, 2006	46.88	47.13	46.54	47.12
1458	NYSE	JPM	Thu, Oct 19, 2006	47.21	47.21	46.37	46.87
1457	NYSE	JPM	Wed, Oct 18, 2006	47.84	48.00	46.61	47.21
1456	NYSE	JPM	Tue, Oct 17, 2006	47.05	48.21	47.00	47.99
1455	NYSE	JPM	Mon, Oct 16, 2006	47.98	48.10	47.50	47.73
1454	NYSE	JPM	Fri, Oct 13, 2006	48.02	48.46	47.74	48.16
1453	NYSE	JPM	Thu, Oct 12, 2006	47.70	48.57	47.55	48.26
1452	NYSE	JPM	Wed, Oct 11, 2006	47.30	47.70	47.17	47.64
1451	NYSE	JPM	Tue, Oct 10, 2006	47.29	47.66	47.09	47.53
1450	NYSE	JPM	Mon, Oct 9, 2006	46.86	47.21	46.69	47.11
1449	NYSE	JPM	Fri, Oct 6, 2006	47.10	47.20	46.78	46.86
1448	NYSE	JPM	Thu, Oct 5, 2006	47.29	47.46	47.00	47.41
1447	NYSE	JPM	Wed, Oct 4, 2006	47.05	47.53	46.95	47.49
1446	NYSE	JPM	Tue, Oct 3, 2006	46.95	47.92	46.94	47.75
1445	NYSE	JPM	Mon, Oct 2, 2006	46.96	47.33	46.74	46.87
1444	NYSE	JPM	Fri, Sep 29, 2006	47.15	47.46	46.84	46.96
1443	NYSE	JPM	Thu, Sep 28, 2006	47.00	47.32	46.90	47.15
1442	NYSE	JPM	Wed, Sep 27, 2006	46.79	47.21	46.62	46.84
1441	NYSE	JPM	Tue, Sep 26, 2006	46.91	46.95	46.39	46.90
1440	NYSE	JPM	Mon, Sep 25, 2006	47.11	47.30	46.75	46.91
1439	NYSE	JPM	Fri, Sep 22, 2006	46.70	46.94	46.51	46.82
1438	NYSE	JPM	Thu, Sep 21, 2006	47.08	47.35	46.67	46.81
1437	NYSE	JPM	Wed, Sep 20, 2006	46.95	47.49	46.95	47.22
1436	NYSE	JPM	Tue, Sep 19, 2006	46.73	46.85	46.22	46.80
1435	NYSE	JPM	Mon, Sep 18, 2006	46.70	46.95	46.47	46.58
1434	NYSE	JPM	Fri, Sep 15, 2006	46.86	47.35	46.76	46.95
1433	NYSE	JPM	Thu, Sep 14, 2006	46.41	46.56	46.10	46.50
1432	NYSE	JPM	Wed, Sep 13, 2006	46.01	46.73	45.73	46.40
1431	NYSE	JPM	Tue, Sep 12, 2006	45.39	46.02	45.29	46.01
1430	NYSE	JPM	Mon, Sep 11, 2006	45.59	45.59	45.12	45.39
1429	NYSE	JPM	Fri, Sep 8, 2006	45.00	45.44	44.68	45.26
1428	NYSE	JPM	Thu, Sep 7, 2006	45.89	45.91	45.13	45.20
1427	NYSE	JPM	Wed, Sep 6, 2006	45.65	46.05	45.48	45.88
1426	NYSE	JPM	Tue, Sep 5, 2006	45.64	45.94	45.44	45.80
1425	NYSE	JPM	Fri, Sep 1, 2006	45.85	45.90	45.32	45.73
1424	NYSE	JPM	Thu, Aug 31, 2006	45.70	45.87	45.58	45.66
1423	NYSE	JPM	Wed, Aug 30, 2006	45.89	46.07	45.70	45.73
1422	NYSE	JPM	Tue, Aug 29, 2006	45.88	46.02	45.42	45.97
1421	NYSE	JPM	Mon, Aug 28, 2006	45.40	46.04	45.31	46.02
1420	NYSE	JPM	Fri, Aug 25, 2006	45.68	45.69	45.30	45.52
1419	NYSE	JPM	Thu, Aug 24, 2006	45.70	45.97	45.63	45.68
1418	NYSE	JPM	Wed, Aug 23, 2006	45.20	45.64	45.16	45.52
1417	NYSE	JPM	Tue, Aug 22, 2006	45.27	45.59	45.11	45.35
1416	NYSE	JPM	Mon, Aug 21, 2006	45.41	45.60	45.33	45.46
1415	NYSE	JPM	Fri, Aug 18, 2006	45.68	45.71	45.27	45.71
1414	NYSE	JPM	Thu, Aug 17, 2006	45.28	45.68	45.25	45.46
1413	NYSE	JPM	Wed, Aug 16, 2006	45.44	45.65	45.12	45.47
1412	NYSE	JPM	Tue, Aug 15, 2006	44.15	45.11	44.15	45.04
1411	NYSE	JPM	Mon, Aug 14, 2006	44.30	44.50	43.71	43.89
1410	NYSE	JPM	Fri, Aug 11, 2006	44.05	44.15	43.50	43.93
1409	NYSE	JPM	Thu, Aug 10, 2006	44.25	44.35	43.67	44.05
1408	NYSE	JPM	Wed, Aug 9, 2006	45.12	45.38	44.33	44.35
1407	NYSE	JPM	Tue, Aug 8, 2006	45.48	45.72	44.94	44.99
1406	NYSE	JPM	Mon, Aug 7, 2006	45.00	45.33	44.84	45.27
1405	NYSE	JPM	Fri, Aug 4, 2006	45.96	46.10	44.12	45.12
1404	NYSE	JPM	Thu, Aug 3, 2006	45.15	45.80	45.10	45.66
1403	NYSE	JPM	Wed, Aug 2, 2006	45.90	45.91	45.20	45.49
1402	NYSE	JPM	Tue, Aug 1, 2006	45.79	45.79	45.25	45.51
1401	NYSE	JPM	Mon, Jul 31, 2006	45.10	45.71	45.04	45.62
1400	NYSE	JPM	Fri, Jul 28, 2006	44.88	45.54	44.80	45.48
1399	NYSE	JPM	Thu, Jul 27, 2006	44.68	44.97	44.20	44.70
1398	NYSE	JPM	Wed, Jul 26, 2006	44.50	44.84	44.37	44.65
1397	NYSE	JPM	Tue, Jul 25, 2006	44.15	44.86	44.01	44.63
1396	NYSE	JPM	Mon, Jul 24, 2006	43.40	44.35	43.35	44.20
1395	NYSE	JPM	Fri, Jul 21, 2006	43.17	43.47	42.79	43.15
1394	NYSE	JPM	Thu, Jul 20, 2006	43.05	43.37	42.75	42.98
1393	NYSE	JPM	Wed, Jul 19, 2006	41.90	43.06	41.74	43.05
1392	NYSE	JPM	Tue, Jul 18, 2006	40.95	41.11	40.52	40.71
1391	NYSE	JPM	Mon, Jul 17, 2006	40.81	40.94	40.40	40.73
1390	NYSE	JPM	Fri, Jul 14, 2006	41.25	41.51	40.61	40.89
1389	NYSE	JPM	Thu, Jul 13, 2006	41.95	41.96	41.21	41.39
1388	NYSE	JPM	Wed, Jul 12, 2006	42.88	43.23	42.22	42.25
1387	NYSE	JPM	Tue, Jul 11, 2006	42.36	42.99	42.15	42.87
1386	NYSE	JPM	Mon, Jul 10, 2006	42.54	42.69	42.43	42.58
1385	NYSE	JPM	Fri, Jul 7, 2006	42.45	42.75	42.29	42.41
1384	NYSE	JPM	Thu, Jul 6, 2006	42.40	42.67	42.27	42.45
1383	NYSE	JPM	Wed, Jul 5, 2006	42.87	42.87	42.04	42.41
1382	NYSE	JPM	Mon, Jul 3, 2006	42.05	42.87	42.00	42.87
1381	NYSE	JPM	Fri, Jun 30, 2006	42.93	42.99	42.00	42.00
1380	NYSE	JPM	Thu, Jun 29, 2006	41.68	42.86	41.61	42.68
1379	NYSE	JPM	Wed, Jun 28, 2006	41.17	41.31	40.94	41.27
1378	NYSE	JPM	Tue, Jun 27, 2006	40.69	41.57	40.69	40.84
1377	NYSE	JPM	Mon, Jun 26, 2006	40.67	41.50	40.61	41.50
1376	NYSE	JPM	Fri, Jun 23, 2006	40.83	41.30	39.85	40.87
1375	NYSE	JPM	Thu, Jun 22, 2006	41.12	41.67	41.00	41.07
1374	NYSE	JPM	Wed, Jun 21, 2006	40.13	41.46	40.10	41.21
1373	NYSE	JPM	Tue, Jun 20, 2006	40.14	40.78	40.04	40.49
1372	NYSE	JPM	Mon, Jun 19, 2006	40.17	40.46	39.75	39.95
1371	NYSE	JPM	Fri, Jun 16, 2006	40.60	40.70	40.01	40.16
1370	NYSE	JPM	Thu, Jun 15, 2006	40.10	40.82	40.00	40.60
1369	NYSE	JPM	Wed, Jun 14, 2006	40.64	40.85	39.33	39.97
1368	NYSE	JPM	Tue, Jun 13, 2006	41.35	41.88	40.34	40.53
1367	NYSE	JPM	Mon, Jun 12, 2006	42.10	42.23	41.59	41.60
1366	NYSE	JPM	Fri, Jun 9, 2006	42.35	42.59	42.02	42.10
1365	NYSE	JPM	Thu, Jun 8, 2006	42.00	42.50	41.25	42.35
1364	NYSE	JPM	Wed, Jun 7, 2006	42.37	42.77	42.13	42.25
1363	NYSE	JPM	Tue, Jun 6, 2006	42.97	43.18	42.01	42.38
1362	NYSE	JPM	Mon, Jun 5, 2006	43.66	43.93	42.91	42.97
1361	NYSE	JPM	Fri, Jun 2, 2006	43.80	44.20	43.53	43.81
1360	NYSE	JPM	Thu, Jun 1, 2006	42.75	43.68	42.74	43.58
1359	NYSE	JPM	Wed, May 31, 2006	42.66	42.97	42.17	42.64
1358	NYSE	JPM	Tue, May 30, 2006	42.90	42.99	42.44	42.44
1357	NYSE	JPM	Fri, May 26, 2006	43.10	43.38	42.95	43.23
1356	NYSE	JPM	Thu, May 25, 2006	42.65	42.90	42.32	42.85
1355	NYSE	JPM	Wed, May 24, 2006	42.10	42.48	41.59	42.15
1354	NYSE	JPM	Tue, May 23, 2006	42.74	42.89	42.12	42.17
1353	NYSE	JPM	Mon, May 22, 2006	42.75	42.95	42.34	42.64
1352	NYSE	JPM	Fri, May 19, 2006	42.90	43.05	42.50	42.75
1351	NYSE	JPM	Thu, May 18, 2006	43.29	43.41	42.69	42.74
1350	NYSE	JPM	Wed, May 17, 2006	43.80	44.05	43.09	43.25
1349	NYSE	JPM	Tue, May 16, 2006	44.60	44.80	44.13	44.32
1348	NYSE	JPM	Mon, May 15, 2006	44.33	44.75	44.25	44.54
1347	NYSE	JPM	Fri, May 12, 2006	44.95	44.96	44.26	44.32
1346	NYSE	JPM	Thu, May 11, 2006	45.92	45.96	44.96	45.15
1345	NYSE	JPM	Wed, May 10, 2006	45.74	46.12	45.51	45.92
1344	NYSE	JPM	Tue, May 9, 2006	45.94	46.35	45.85	46.02
1343	NYSE	JPM	Mon, May 8, 2006	46.60	46.65	46.04	46.10
1342	NYSE	JPM	Fri, May 5, 2006	45.91	46.80	45.69	46.65
1341	NYSE	JPM	Thu, May 4, 2006	45.51	45.81	45.50	45.69
1340	NYSE	JPM	Wed, May 3, 2006	45.59	45.70	45.22	45.46
1339	NYSE	JPM	Tue, May 2, 2006	45.00	45.51	44.91	45.50
1338	NYSE	JPM	Mon, May 1, 2006	45.38	45.59	44.73	44.78
1337	NYSE	JPM	Fri, Apr 28, 2006	44.10	45.90	44.10	45.38
1336	NYSE	JPM	Thu, Apr 27, 2006	42.66	44.06	42.53	43.95
1335	NYSE	JPM	Wed, Apr 26, 2006	42.39	42.74	42.16	42.66
1334	NYSE	JPM	Tue, Apr 25, 2006	42.53	42.82	42.11	42.22
1333	NYSE	JPM	Mon, Apr 24, 2006	42.51	42.78	42.16	42.68
1332	NYSE	JPM	Fri, Apr 21, 2006	42.88	42.88	42.40	42.50
1331	NYSE	JPM	Thu, Apr 20, 2006	42.50	42.95	42.38	42.60
1330	NYSE	JPM	Wed, Apr 19, 2006	42.40	42.99	42.30	42.62
1329	NYSE	JPM	Tue, Apr 18, 2006	42.22	42.75	42.07	42.60
1328	NYSE	JPM	Mon, Apr 17, 2006	42.28	42.38	41.83	42.00
1327	NYSE	JPM	Thu, Apr 13, 2006	41.96	42.42	41.91	42.19
1326	NYSE	JPM	Wed, Apr 12, 2006	41.83	41.98	41.70	41.90
1325	NYSE	JPM	Tue, Apr 11, 2006	42.00	42.35	41.48	41.61
1324	NYSE	JPM	Mon, Apr 10, 2006	41.93	42.26	41.69	41.88
1323	NYSE	JPM	Fri, Apr 7, 2006	42.25	42.44	41.63	41.70
1322	NYSE	JPM	Thu, Apr 6, 2006	42.39	42.47	42.02	42.29
1321	NYSE	JPM	Wed, Apr 5, 2006	42.17	42.66	42.04	42.54
1320	NYSE	JPM	Tue, Apr 4, 2006	41.60	42.46	41.50	42.27
1319	NYSE	JPM	Mon, Apr 3, 2006	41.95	42.46	41.88	41.93
1318	NYSE	JPM	Fri, Mar 31, 2006	41.78	41.94	41.50	41.64
1317	NYSE	JPM	Thu, Mar 30, 2006	41.54	42.04	41.12	41.53
1316	NYSE	JPM	Wed, Mar 29, 2006	41.73	42.08	41.31	41.68
1315	NYSE	JPM	Tue, Mar 28, 2006	41.93	42.20	41.50	41.56
1314	NYSE	JPM	Mon, Mar 27, 2006	41.86	42.20	41.78	42.11
1313	NYSE	JPM	Fri, Mar 24, 2006	41.99	42.43	41.91	42.10
1312	NYSE	JPM	Thu, Mar 23, 2006	42.05	42.20	41.82	42.04
1311	NYSE	JPM	Wed, Mar 22, 2006	41.19	42.20	41.00	42.05
1310	NYSE	JPM	Tue, Mar 21, 2006	41.27	41.71	41.04	41.20
1309	NYSE	JPM	Mon, Mar 20, 2006	41.31	41.55	41.15	41.45
1308	NYSE	JPM	Fri, Mar 17, 2006	41.35	41.50	41.25	41.40
1307	NYSE	JPM	Thu, Mar 16, 2006	41.42	41.53	41.26	41.32
1306	NYSE	JPM	Wed, Mar 15, 2006	41.16	41.34	40.99	41.22
1305	NYSE	JPM	Tue, Mar 14, 2006	41.26	41.50	41.25	41.38
1304	NYSE	JPM	Mon, Mar 13, 2006	41.45	41.48	40.98	41.06
1303	NYSE	JPM	Fri, Mar 10, 2006	41.06	41.40	40.87	41.13
1302	NYSE	JPM	Thu, Mar 9, 2006	41.50	41.74	40.96	41.05
1301	NYSE	JPM	Wed, Mar 8, 2006	41.49	41.74	41.20	41.60
1300	NYSE	JPM	Tue, Mar 7, 2006	41.02	41.66	41.02	41.48
1299	NYSE	JPM	Mon, Mar 6, 2006	41.48	41.81	41.14	41.43
1298	NYSE	JPM	Fri, Mar 3, 2006	41.50	42.09	41.43	41.59
1297	NYSE	JPM	Thu, Mar 2, 2006	41.63	41.84	41.37	41.66
1296	NYSE	JPM	Wed, Mar 1, 2006	41.16	41.94	41.13	41.63
1295	NYSE	JPM	Tue, Feb 28, 2006	41.59	41.60	40.97	41.14
1294	NYSE	JPM	Mon, Feb 27, 2006	41.55	41.95	41.55	41.58
1293	NYSE	JPM	Fri, Feb 24, 2006	40.94	41.83	40.87	41.66
1292	NYSE	JPM	Thu, Feb 23, 2006	41.26	41.57	41.00	41.11
1291	NYSE	JPM	Wed, Feb 22, 2006	40.89	41.55	40.74	41.41
1290	NYSE	JPM	Tue, Feb 21, 2006	40.63	40.95	40.55	40.70
1289	NYSE	JPM	Fri, Feb 17, 2006	40.66	40.82	40.40	40.78
1288	NYSE	JPM	Thu, Feb 16, 2006	40.45	40.82	40.24	40.82
1287	NYSE	JPM	Wed, Feb 15, 2006	39.97	40.50	39.97	40.32
1286	NYSE	JPM	Tue, Feb 14, 2006	39.66	40.33	39.65	40.10
1285	NYSE	JPM	Mon, Feb 13, 2006	39.77	40.31	39.61	39.77
1284	NYSE	JPM	Fri, Feb 10, 2006	39.62	39.98	39.29	39.92
1283	NYSE	JPM	Thu, Feb 9, 2006	39.53	40.03	39.44	39.77
1282	NYSE	JPM	Wed, Feb 8, 2006	39.28	39.62	39.25	39.60
1281	NYSE	JPM	Tue, Feb 7, 2006	39.20	39.60	39.05	39.26
1280	NYSE	JPM	Mon, Feb 6, 2006	39.40	39.60	39.31	39.44
1279	NYSE	JPM	Fri, Feb 3, 2006	39.45	40.10	39.40	39.53
1278	NYSE	JPM	Thu, Feb 2, 2006	39.88	40.16	39.59	39.99
1277	NYSE	JPM	Wed, Feb 1, 2006	39.88	40.22	39.67	39.88
1276	NYSE	JPM	Tue, Jan 31, 2006	40.03	40.19	39.74	39.75
1275	NYSE	JPM	Mon, Jan 30, 2006	39.52	39.97	39.42	39.85
1274	NYSE	JPM	Fri, Jan 27, 2006	39.25	40.04	39.17	39.75
1273	NYSE	JPM	Thu, Jan 26, 2006	38.71	39.81	38.71	39.59
1272	NYSE	JPM	Wed, Jan 25, 2006	38.16	38.68	38.06	38.48
1271	NYSE	JPM	Tue, Jan 24, 2006	38.27	38.53	38.09	38.11
1270	NYSE	JPM	Mon, Jan 23, 2006	38.14	38.70	37.97	38.27
1269	NYSE	JPM	Fri, Jan 20, 2006	38.81	38.82	37.88	38.05
1268	NYSE	JPM	Thu, Jan 19, 2006	39.34	39.47	38.80	39.06
1267	NYSE	JPM	Wed, Jan 18, 2006	39.11	39.71	38.95	39.28
1266	NYSE	JPM	Tue, Jan 17, 2006	39.48	39.82	39.41	39.71
1265	NYSE	JPM	Fri, Jan 13, 2006	39.78	40.03	39.65	39.92
1264	NYSE	JPM	Thu, Jan 12, 2006	40.25	40.42	39.90	39.95
1263	NYSE	JPM	Wed, Jan 11, 2006	40.73	40.87	40.61	40.70
1262	NYSE	JPM	Tue, Jan 10, 2006	40.50	40.75	40.07	40.73
1261	NYSE	JPM	Mon, Jan 9, 2006	39.88	40.72	39.88	40.67
1260	NYSE	JPM	Fri, Jan 6, 2006	39.92	40.24	39.55	40.02
1259	NYSE	JPM	Thu, Jan 5, 2006	39.61	39.81	39.50	39.74
1258	NYSE	JPM	Wed, Jan 4, 2006	39.78	40.14	39.42	39.62
1257	NYSE	JPM	Tue, Jan 3, 2006	39.83	40.36	39.30	40.19
1256	NYSE	JPM	Fri, Dec 30, 2005	39.71	39.79	39.48	39.69
1255	NYSE	JPM	Thu, Dec 29, 2005	39.86	40.05	39.80	39.86
1254	NYSE	JPM	Wed, Dec 28, 2005	40.11	40.23	39.82	39.91
1253	NYSE	JPM	Tue, Dec 27, 2005	40.40	40.56	39.97	40.10
1252	NYSE	JPM	Fri, Dec 23, 2005	40.12	40.42	40.01	40.20
1251	NYSE	JPM	Thu, Dec 22, 2005	39.94	40.11	39.86	40.05
1250	NYSE	JPM	Wed, Dec 21, 2005	39.66	39.98	39.60	39.83
1249	NYSE	JPM	Tue, Dec 20, 2005	39.69	39.78	39.42	39.60
1248	NYSE	JPM	Mon, Dec 19, 2005	39.71	39.91	39.49	39.60
1247	NYSE	JPM	Fri, Dec 16, 2005	39.73	39.88	39.64	39.79
1246	NYSE	JPM	Thu, Dec 15, 2005	39.56	39.75	39.41	39.58
1245	NYSE	JPM	Wed, Dec 14, 2005	39.41	39.72	39.26	39.55
1244	NYSE	JPM	Tue, Dec 13, 2005	39.02	39.59	39.00	39.41
1243	NYSE	JPM	Mon, Dec 12, 2005	39.14	39.28	38.89	39.15
1242	NYSE	JPM	Fri, Dec 9, 2005	38.66	39.30	38.65	39.12
1241	NYSE	JPM	Thu, Dec 8, 2005	38.47	38.89	38.42	38.65
1240	NYSE	JPM	Wed, Dec 7, 2005	38.85	38.89	38.32	38.47
1239	NYSE	JPM	Tue, Dec 6, 2005	39.15	39.28	38.79	38.85
1238	NYSE	JPM	Mon, Dec 5, 2005	38.83	38.88	38.57	38.85
1237	NYSE	JPM	Fri, Dec 2, 2005	38.39	39.07	38.39	38.99
1236	NYSE	JPM	Thu, Dec 1, 2005	38.52	38.78	38.40	38.57
1235	NYSE	JPM	Wed, Nov 30, 2005	39.02	39.11	38.22	38.25
1234	NYSE	JPM	Tue, Nov 29, 2005	38.86	39.18	38.80	38.96
1233	NYSE	JPM	Mon, Nov 28, 2005	39.00	39.15	38.75	38.90
1232	NYSE	JPM	Fri, Nov 25, 2005	38.98	38.99	38.75	38.86
1231	NYSE	JPM	Wed, Nov 23, 2005	38.21	38.99	38.14	38.78
1230	NYSE	JPM	Tue, Nov 22, 2005	37.67	38.26	37.52	38.20
1229	NYSE	JPM	Mon, Nov 21, 2005	38.00	38.06	37.77	37.82
1228	NYSE	JPM	Fri, Nov 18, 2005	38.00	38.13	37.62	38.03
1227	NYSE	JPM	Thu, Nov 17, 2005	37.70	38.00	37.70	37.93
1226	NYSE	JPM	Wed, Nov 16, 2005	37.91	37.95	37.45	37.81
1225	NYSE	JPM	Tue, Nov 15, 2005	38.02	38.25	37.65	37.73
1224	NYSE	JPM	Mon, Nov 14, 2005	37.98	38.22	37.98	38.13
1223	NYSE	JPM	Fri, Nov 11, 2005	38.17	38.38	37.99	38.26
1222	NYSE	JPM	Thu, Nov 10, 2005	37.75	38.41	37.68	38.32
1221	NYSE	JPM	Wed, Nov 9, 2005	37.35	37.73	37.21	37.72
1220	NYSE	JPM	Tue, Nov 8, 2005	37.44	37.58	37.25	37.34
1219	NYSE	JPM	Mon, Nov 7, 2005	37.46	37.73	37.38	37.68
1218	NYSE	JPM	Fri, Nov 4, 2005	37.10	37.34	37.06	37.31
1217	NYSE	JPM	Thu, Nov 3, 2005	37.26	37.49	36.98	37.09
1216	NYSE	JPM	Wed, Nov 2, 2005	36.71	37.49	36.70	37.20
1215	NYSE	JPM	Tue, Nov 1, 2005	36.79	36.99	36.58	36.85
1214	NYSE	JPM	Mon, Oct 31, 2005	36.50	36.80	36.40	36.62
1213	NYSE	JPM	Fri, Oct 28, 2005	36.22	36.48	36.00	36.44
1212	NYSE	JPM	Thu, Oct 27, 2005	36.10	36.31	35.94	36.03
1211	NYSE	JPM	Wed, Oct 26, 2005	35.71	36.38	35.63	36.10
1210	NYSE	JPM	Tue, Oct 25, 2005	35.70	35.91	35.51	35.72
1209	NYSE	JPM	Mon, Oct 24, 2005	35.26	35.79	35.25	35.76
1208	NYSE	JPM	Fri, Oct 21, 2005	34.77	35.19	34.77	35.13
1207	NYSE	JPM	Thu, Oct 20, 2005	34.89	35.10	34.45	34.75
1206	NYSE	JPM	Wed, Oct 19, 2005	34.15	34.75	33.91	34.73
1205	NYSE	JPM	Tue, Oct 18, 2005	33.98	34.15	33.74	33.77
1204	NYSE	JPM	Mon, Oct 17, 2005	34.21	34.33	33.78	34.00
1203	NYSE	JPM	Fri, Oct 14, 2005	33.98	34.19	33.76	34.08
1202	NYSE	JPM	Thu, Oct 13, 2005	32.98	33.78	32.92	33.75
1201	NYSE	JPM	Wed, Oct 12, 2005	33.15	33.52	33.01	33.27
1200	NYSE	JPM	Tue, Oct 11, 2005	33.49	33.67	33.11	33.31
1199	NYSE	JPM	Mon, Oct 10, 2005	34.00	34.05	33.51	33.52
1198	NYSE	JPM	Fri, Oct 7, 2005	33.88	34.07	33.74	33.90
1197	NYSE	JPM	Thu, Oct 6, 2005	33.51	33.98	33.42	33.66
1196	NYSE	JPM	Wed, Oct 5, 2005	33.73	33.85	33.44	33.45
1195	NYSE	JPM	Tue, Oct 4, 2005	34.12	34.28	33.56	33.60
1194	NYSE	JPM	Mon, Oct 3, 2005	34.19	34.43	33.75	34.12
1193	NYSE	JPM	Fri, Sep 30, 2005	34.23	34.30	33.78	33.93
1192	NYSE	JPM	Thu, Sep 29, 2005	33.85	34.38	33.50	34.35
1191	NYSE	JPM	Wed, Sep 28, 2005	33.89	34.26	33.76	33.92
1190	NYSE	JPM	Tue, Sep 27, 2005	34.05	34.14	33.74	33.88
1189	NYSE	JPM	Mon, Sep 26, 2005	34.25	34.25	33.89	33.92
1188	NYSE	JPM	Fri, Sep 23, 2005	34.22	34.28	33.91	34.07
1187	NYSE	JPM	Thu, Sep 22, 2005	33.90	34.39	33.79	34.25
1186	NYSE	JPM	Wed, Sep 21, 2005	34.29	34.35	33.92	34.01
1185	NYSE	JPM	Tue, Sep 20, 2005	34.52	34.95	34.45	34.53
1184	NYSE	JPM	Mon, Sep 19, 2005	34.88	34.95	34.42	34.59
1183	NYSE	JPM	Fri, Sep 16, 2005	34.23	35.00	34.22	34.99
1182	NYSE	JPM	Thu, Sep 15, 2005	34.35	34.43	34.05	34.13
1181	NYSE	JPM	Wed, Sep 14, 2005	34.40	34.49	34.18	34.24
1180	NYSE	JPM	Tue, Sep 13, 2005	34.40	34.49	34.15	34.15
1179	NYSE	JPM	Mon, Sep 12, 2005	34.79	34.89	34.50	34.57
1178	NYSE	JPM	Fri, Sep 9, 2005	34.63	34.90	34.61	34.82
1177	NYSE	JPM	Thu, Sep 8, 2005	34.94	34.94	34.51	34.64
1176	NYSE	JPM	Wed, Sep 7, 2005	34.90	34.91	34.63	34.89
1175	NYSE	JPM	Tue, Sep 6, 2005	34.25	34.60	34.25	34.57
1174	NYSE	JPM	Fri, Sep 2, 2005	34.28	34.42	34.07	34.11
1173	NYSE	JPM	Thu, Sep 1, 2005	33.75	34.28	33.72	34.06
1172	NYSE	JPM	Wed, Aug 31, 2005	33.59	33.92	33.36	33.89
1171	NYSE	JPM	Tue, Aug 30, 2005	33.72	33.73	33.31	33.58
1170	NYSE	JPM	Mon, Aug 29, 2005	33.43	34.09	33.38	33.91
1169	NYSE	JPM	Fri, Aug 26, 2005	34.14	34.19	33.63	33.65
1168	NYSE	JPM	Thu, Aug 25, 2005	33.99	34.18	33.86	34.12
1167	NYSE	JPM	Wed, Aug 24, 2005	34.31	34.59	33.82	33.85
1166	NYSE	JPM	Tue, Aug 23, 2005	34.51	34.66	34.31	34.35
1165	NYSE	JPM	Mon, Aug 22, 2005	34.59	34.78	34.41	34.51
1164	NYSE	JPM	Fri, Aug 19, 2005	34.80	34.80	34.52	34.54
1163	NYSE	JPM	Thu, Aug 18, 2005	34.46	34.77	34.38	34.66
1162	NYSE	JPM	Wed, Aug 17, 2005	34.65	34.71	34.40	34.46
1161	NYSE	JPM	Tue, Aug 16, 2005	34.66	34.99	34.52	34.58
1160	NYSE	JPM	Mon, Aug 15, 2005	34.27	34.79	34.25	34.65
1159	NYSE	JPM	Fri, Aug 12, 2005	34.64	34.70	34.29	34.31
1158	NYSE	JPM	Thu, Aug 11, 2005	34.80	34.97	34.46	34.81
1157	NYSE	JPM	Wed, Aug 10, 2005	35.26	35.36	34.63	34.80
1156	NYSE	JPM	Tue, Aug 9, 2005	35.07	35.32	34.91	35.03
1155	NYSE	JPM	Mon, Aug 8, 2005	35.31	35.43	34.94	34.99
1154	NYSE	JPM	Fri, Aug 5, 2005	35.35	35.50	35.21	35.25
1153	NYSE	JPM	Thu, Aug 4, 2005	35.42	35.52	35.35	35.46
1152	NYSE	JPM	Wed, Aug 3, 2005	35.56	35.65	35.42	35.61
1151	NYSE	JPM	Tue, Aug 2, 2005	35.47	35.64	35.30	35.55
1150	NYSE	JPM	Mon, Aug 1, 2005	35.32	35.44	35.15	35.30
1149	NYSE	JPM	Fri, Jul 29, 2005	35.45	35.45	35.11	35.14
1148	NYSE	JPM	Thu, Jul 28, 2005	35.36	35.49	35.18	35.46
1147	NYSE	JPM	Wed, Jul 27, 2005	35.52	35.53	35.07	35.35
1146	NYSE	JPM	Tue, Jul 26, 2005	35.64	35.65	35.31	35.37
1145	NYSE	JPM	Mon, Jul 25, 2005	35.55	35.60	35.24	35.44
1144	NYSE	JPM	Fri, Jul 22, 2005	35.40	35.60	35.32	35.60
1143	NYSE	JPM	Thu, Jul 21, 2005	35.70	35.70	35.00	35.40
1142	NYSE	JPM	Wed, Jul 20, 2005	35.22	35.51	34.84	35.16
1141	NYSE	JPM	Tue, Jul 19, 2005	35.51	35.71	35.10	35.21
1140	NYSE	JPM	Mon, Jul 18, 2005	35.67	35.69	35.38	35.51
1139	NYSE	JPM	Fri, Jul 15, 2005	35.69	35.95	35.60	35.86
1138	NYSE	JPM	Thu, Jul 14, 2005	35.65	35.86	35.48	35.69
1137	NYSE	JPM	Wed, Jul 13, 2005	35.25	35.57	35.17	35.49
1136	NYSE	JPM	Tue, Jul 12, 2005	34.96	35.35	34.86	35.25
1135	NYSE	JPM	Mon, Jul 11, 2005	34.81	35.33	34.75	34.96
1134	NYSE	JPM	Fri, Jul 8, 2005	34.61	35.03	34.50	34.81
1133	NYSE	JPM	Thu, Jul 7, 2005	34.60	34.60	34.30	34.46
1132	NYSE	JPM	Wed, Jul 6, 2005	35.00	35.15	34.43	34.60
1131	NYSE	JPM	Tue, Jul 5, 2005	35.00	35.28	34.81	34.97
1130	NYSE	JPM	Fri, Jul 1, 2005	35.22	35.30	35.01	35.06
1129	NYSE	JPM	Thu, Jun 30, 2005	35.71	36.00	35.32	35.32
1128	NYSE	JPM	Wed, Jun 29, 2005	35.98	36.10	35.88	35.96
1127	NYSE	JPM	Tue, Jun 28, 2005	35.77	35.92	35.62	35.92
1126	NYSE	JPM	Mon, Jun 27, 2005	35.58	35.77	35.52	35.59
1125	NYSE	JPM	Fri, Jun 24, 2005	35.90	36.03	35.40	35.57
1124	NYSE	JPM	Thu, Jun 23, 2005	36.42	36.43	35.92	35.93
1123	NYSE	JPM	Wed, Jun 22, 2005	36.20	36.43	36.06	36.26
1122	NYSE	JPM	Tue, Jun 21, 2005	36.05	36.14	35.90	36.04
1121	NYSE	JPM	Mon, Jun 20, 2005	35.90	36.19	35.80	36.05
1120	NYSE	JPM	Fri, Jun 17, 2005	36.19	36.20	35.88	36.08
1119	NYSE	JPM	Thu, Jun 16, 2005	35.66	36.05	35.61	35.90
1118	NYSE	JPM	Wed, Jun 15, 2005	35.74	35.90	35.61	35.71
1117	NYSE	JPM	Tue, Jun 14, 2005	35.45	35.73	35.39	35.60
1116	NYSE	JPM	Mon, Jun 13, 2005	35.29	35.76	35.27	35.50
1115	NYSE	JPM	Fri, Jun 10, 2005	35.60	35.64	35.24	35.43
1114	NYSE	JPM	Thu, Jun 9, 2005	35.52	35.70	35.31	35.50
1113	NYSE	JPM	Wed, Jun 8, 2005	35.55	35.81	35.48	35.67
1112	NYSE	JPM	Tue, Jun 7, 2005	35.52	35.94	35.45	35.48
1111	NYSE	JPM	Mon, Jun 6, 2005	35.47	35.59	35.20	35.51
1110	NYSE	JPM	Fri, Jun 3, 2005	35.62	35.85	35.41	35.55
1109	NYSE	JPM	Thu, Jun 2, 2005	35.25	35.78	35.01	35.74
1108	NYSE	JPM	Wed, Jun 1, 2005	35.56	36.50	35.56	35.76
1107	NYSE	JPM	Tue, May 31, 2005	35.83	36.00	35.64	35.75
1106	NYSE	JPM	Fri, May 27, 2005	35.95	36.04	35.71	35.80
1105	NYSE	JPM	Thu, May 26, 2005	36.04	36.09	35.72	35.94
1104	NYSE	JPM	Wed, May 25, 2005	35.79	36.00	35.70	35.91
1103	NYSE	JPM	Tue, May 24, 2005	35.97	36.00	35.66	35.89
1102	NYSE	JPM	Mon, May 23, 2005	35.90	36.00	35.72	35.91
1101	NYSE	JPM	Fri, May 20, 2005	36.19	36.26	35.91	36.06
1100	NYSE	JPM	Thu, May 19, 2005	35.83	36.30	35.81	36.19
1099	NYSE	JPM	Wed, May 18, 2005	35.60	36.10	35.46	36.05
1098	NYSE	JPM	Tue, May 17, 2005	34.51	35.26	34.50	35.21
1097	NYSE	JPM	Mon, May 16, 2005	34.59	34.92	34.53	34.74
1096	NYSE	JPM	Fri, May 13, 2005	34.83	34.83	34.11	34.46
1095	NYSE	JPM	Thu, May 12, 2005	35.35	35.39	34.63	34.83
1094	NYSE	JPM	Wed, May 11, 2005	35.14	35.44	34.86	35.30
1093	NYSE	JPM	Tue, May 10, 2005	35.60	35.62	35.00	35.14
1092	NYSE	JPM	Mon, May 9, 2005	35.56	36.00	35.54	35.96
1091	NYSE	JPM	Fri, May 6, 2005	36.00	36.05	35.50	35.61
1090	NYSE	JPM	Thu, May 5, 2005	36.15	36.19	35.52	35.90
1089	NYSE	JPM	Wed, May 4, 2005	35.51	36.17	35.45	36.10
1088	NYSE	JPM	Tue, May 3, 2005	35.58	35.82	35.27	35.50
1087	NYSE	JPM	Mon, May 2, 2005	35.58	35.60	35.12	35.57
1086	NYSE	JPM	Fri, Apr 29, 2005	35.03	35.50	34.92	35.49
1085	NYSE	JPM	Thu, Apr 28, 2005	35.30	35.51	35.00	35.02
1084	NYSE	JPM	Wed, Apr 27, 2005	35.08	35.75	34.97	35.50
1083	NYSE	JPM	Tue, Apr 26, 2005	35.18	35.43	35.04	35.08
1082	NYSE	JPM	Mon, Apr 25, 2005	34.98	35.20	34.89	35.17
1081	NYSE	JPM	Fri, Apr 22, 2005	34.77	35.18	34.56	34.87
1080	NYSE	JPM	Thu, Apr 21, 2005	35.02	35.17	34.32	35.04
1079	NYSE	JPM	Wed, Apr 20, 2005	35.63	35.88	34.73	34.76
1078	NYSE	JPM	Tue, Apr 19, 2005	34.73	35.16	34.68	34.95
1077	NYSE	JPM	Mon, Apr 18, 2005	34.25	34.92	34.21	34.64
1076	NYSE	JPM	Fri, Apr 15, 2005	34.25	34.70	33.89	33.93
1075	NYSE	JPM	Thu, Apr 14, 2005	34.57	34.61	34.19	34.19
1074	NYSE	JPM	Wed, Apr 13, 2005	35.05	35.09	34.50	34.57
1073	NYSE	JPM	Tue, Apr 12, 2005	34.62	35.20	34.25	35.04
1072	NYSE	JPM	Mon, Apr 11, 2005	34.67	34.81	34.57	34.62
1071	NYSE	JPM	Fri, Apr 8, 2005	34.86	34.95	34.50	34.50
1070	NYSE	JPM	Thu, Apr 7, 2005	34.75	35.10	34.67	34.80
1069	NYSE	JPM	Wed, Apr 6, 2005	34.75	34.91	34.62	34.68
1068	NYSE	JPM	Tue, Apr 5, 2005	34.00	34.76	33.97	34.58
1067	NYSE	JPM	Mon, Apr 4, 2005	33.67	33.95	33.35	33.77
1066	NYSE	JPM	Fri, Apr 1, 2005	34.79	35.11	33.84	34.25
1065	NYSE	JPM	Thu, Mar 31, 2005	34.90	34.93	34.53	34.60
1064	NYSE	JPM	Wed, Mar 30, 2005	34.52	34.98	34.47	34.95
1063	NYSE	JPM	Tue, Mar 29, 2005	34.65	35.10	34.32	34.58
1062	NYSE	JPM	Mon, Mar 28, 2005	34.93	35.08	34.73	34.85
1061	NYSE	JPM	Thu, Mar 24, 2005	35.10	35.15	34.87	34.93
1060	NYSE	JPM	Wed, Mar 23, 2005	35.06	35.29	34.88	34.93
1059	NYSE	JPM	Tue, Mar 22, 2005	36.00	36.00	34.96	35.06
1058	NYSE	JPM	Mon, Mar 21, 2005	35.88	35.95	35.50	35.79
1057	NYSE	JPM	Fri, Mar 18, 2005	36.16	36.25	35.82	36.01
1056	NYSE	JPM	Thu, Mar 17, 2005	36.22	36.28	35.90	36.15
1055	NYSE	JPM	Wed, Mar 16, 2005	36.25	36.40	36.05	36.25
1054	NYSE	JPM	Tue, Mar 15, 2005	36.51	36.67	36.19	36.25
1053	NYSE	JPM	Mon, Mar 14, 2005	36.11	36.49	35.86	36.45
1052	NYSE	JPM	Fri, Mar 11, 2005	36.26	36.38	36.00	36.11
1051	NYSE	JPM	Thu, Mar 10, 2005	36.48	36.60	36.29	36.36
1050	NYSE	JPM	Wed, Mar 9, 2005	36.73	36.82	36.34	36.47
1049	NYSE	JPM	Tue, Mar 8, 2005	37.23	37.28	36.91	36.94
1048	NYSE	JPM	Mon, Mar 7, 2005	37.51	37.55	37.31	37.34
1047	NYSE	JPM	Fri, Mar 4, 2005	37.25	37.79	37.12	37.51
1046	NYSE	JPM	Thu, Mar 3, 2005	37.15	37.18	36.70	37.01
1045	NYSE	JPM	Wed, Mar 2, 2005	37.00	37.42	36.87	36.99
1044	NYSE	JPM	Tue, Mar 1, 2005	37.00	37.34	36.88	37.09
1043	NYSE	JPM	Mon, Feb 28, 2005	36.97	37.02	36.52	36.55
1042	NYSE	JPM	Fri, Feb 25, 2005	36.68	37.08	36.65	36.97
1041	NYSE	JPM	Thu, Feb 24, 2005	36.52	36.89	36.45	36.68
1040	NYSE	JPM	Wed, Feb 23, 2005	36.18	36.58	36.00	36.48
1039	NYSE	JPM	Tue, Feb 22, 2005	36.51	36.63	35.90	35.93
1038	NYSE	JPM	Fri, Feb 18, 2005	36.65	36.76	36.30	36.51
1037	NYSE	JPM	Thu, Feb 17, 2005	37.28	37.37	36.78	36.78
1036	NYSE	JPM	Wed, Feb 16, 2005	37.34	37.43	37.18	37.33
1035	NYSE	JPM	Tue, Feb 15, 2005	37.67	37.75	37.45	37.55
1034	NYSE	JPM	Mon, Feb 14, 2005	37.57	37.57	37.27	37.50
1033	NYSE	JPM	Fri, Feb 11, 2005	37.30	37.58	37.14	37.48
1032	NYSE	JPM	Thu, Feb 10, 2005	37.56	37.66	37.39	37.45
1031	NYSE	JPM	Wed, Feb 9, 2005	37.61	37.74	37.45	37.50
1030	NYSE	JPM	Tue, Feb 8, 2005	37.92	37.99	37.69	37.76
1029	NYSE	JPM	Mon, Feb 7, 2005	37.70	38.07	37.60	37.97
1028	NYSE	JPM	Fri, Feb 4, 2005	37.44	37.74	37.40	37.69
1027	NYSE	JPM	Thu, Feb 3, 2005	37.47	37.53	37.35	37.39
1026	NYSE	JPM	Wed, Feb 2, 2005	37.50	37.54	37.38	37.52
1025	NYSE	JPM	Tue, Feb 1, 2005	37.50	37.64	37.30	37.50
1024	NYSE	JPM	Mon, Jan 31, 2005	37.28	37.40	37.24	37.33
1023	NYSE	JPM	Fri, Jan 28, 2005	36.88	37.00	36.63	37.00
1022	NYSE	JPM	Thu, Jan 27, 2005	36.62	36.90	36.51	36.75
1021	NYSE	JPM	Wed, Jan 26, 2005	36.80	37.00	36.76	36.83
1020	NYSE	JPM	Tue, Jan 25, 2005	36.99	37.21	36.83	36.86
1019	NYSE	JPM	Mon, Jan 24, 2005	36.86	37.22	36.76	36.88
1018	NYSE	JPM	Fri, Jan 21, 2005	37.25	37.49	36.85	36.85
1017	NYSE	JPM	Thu, Jan 20, 2005	37.80	37.83	37.11	37.25
1016	NYSE	JPM	Wed, Jan 19, 2005	38.01	38.45	37.83	37.84
1015	NYSE	JPM	Tue, Jan 18, 2005	37.71	38.49	37.52	38.40
1014	NYSE	JPM	Fri, Jan 14, 2005	37.78	37.98	37.65	37.81
1013	NYSE	JPM	Thu, Jan 13, 2005	38.00	38.38	37.71	37.77
1012	NYSE	JPM	Wed, Jan 12, 2005	38.00	38.03	37.57	37.99
1011	NYSE	JPM	Tue, Jan 11, 2005	38.10	38.25	37.90	37.90
1010	NYSE	JPM	Mon, Jan 10, 2005	38.27	38.51	38.05	38.27
1009	NYSE	JPM	Fri, Jan 7, 2005	38.69	38.87	38.39	38.40
1008	NYSE	JPM	Thu, Jan 6, 2005	38.77	38.98	38.64	38.71
1007	NYSE	JPM	Wed, Jan 5, 2005	38.60	38.92	38.39	38.49
1006	NYSE	JPM	Tue, Jan 4, 2005	38.98	39.06	38.32	38.41
1005	NYSE	JPM	Mon, Jan 3, 2005	39.48	39.69	39.01	39.15
1004	NYSE	JPM	Fri, Dec 31, 2004	39.08	39.17	38.95	39.01
1003	NYSE	JPM	Thu, Dec 30, 2004	39.16	39.32	39.05	39.08
1002	NYSE	JPM	Wed, Dec 29, 2004	39.01	39.16	38.94	39.16
1001	NYSE	JPM	Tue, Dec 28, 2004	38.97	39.30	38.95	39.21
1000	NYSE	JPM	Mon, Dec 27, 2004	39.20	39.29	38.93	39.01
999	NYSE	JPM	Thu, Dec 23, 2004	39.12	39.48	39.10	39.16
998	NYSE	JPM	Wed, Dec 22, 2004	38.95	39.23	38.80	39.03
997	NYSE	JPM	Tue, Dec 21, 2004	38.65	39.25	38.64	39.07
996	NYSE	JPM	Mon, Dec 20, 2004	38.60	38.88	38.52	38.60
995	NYSE	JPM	Fri, Dec 17, 2004	38.20	38.82	38.19	38.52
994	NYSE	JPM	Thu, Dec 16, 2004	38.80	39.00	38.63	38.93
993	NYSE	JPM	Wed, Dec 15, 2004	38.80	39.25	38.76	39.03
992	NYSE	JPM	Tue, Dec 14, 2004	38.32	38.80	38.30	38.74
991	NYSE	JPM	Mon, Dec 13, 2004	38.00	38.40	37.92	38.25
990	NYSE	JPM	Fri, Dec 10, 2004	37.66	37.86	37.49	37.63
989	NYSE	JPM	Thu, Dec 9, 2004	37.25	37.89	37.25	37.69
988	NYSE	JPM	Wed, Dec 8, 2004	37.81	37.83	37.53	37.55
987	NYSE	JPM	Tue, Dec 7, 2004	38.20	38.30	37.80	37.81
986	NYSE	JPM	Mon, Dec 6, 2004	37.95	38.42	37.77	38.12
985	NYSE	JPM	Fri, Dec 3, 2004	38.38	38.52	37.99	38.06
984	NYSE	JPM	Thu, Dec 2, 2004	38.25	38.62	38.20	38.44
983	NYSE	JPM	Wed, Dec 1, 2004	37.80	38.28	37.77	38.28
982	NYSE	JPM	Tue, Nov 30, 2004	37.18	37.70	37.06	37.65
981	NYSE	JPM	Mon, Nov 29, 2004	37.69	37.86	37.11	37.31
980	NYSE	JPM	Fri, Nov 26, 2004	37.70	37.79	37.60	37.69
979	NYSE	JPM	Wed, Nov 24, 2004	37.78	37.80	37.55	37.70
978	NYSE	JPM	Tue, Nov 23, 2004	37.65	37.70	37.26	37.56
977	NYSE	JPM	Mon, Nov 22, 2004	37.42	37.85	37.15	37.55
976	NYSE	JPM	Fri, Nov 19, 2004	37.90	37.98	37.27	37.42
975	NYSE	JPM	Thu, Nov 18, 2004	38.20	38.34	37.79	37.82
974	NYSE	JPM	Wed, Nov 17, 2004	38.50	38.83	38.12	38.27
973	NYSE	JPM	Tue, Nov 16, 2004	38.50	38.76	38.40	38.47
972	NYSE	JPM	Mon, Nov 15, 2004	39.00	39.16	38.95	39.16
971	NYSE	JPM	Fri, Nov 12, 2004	38.93	39.29	38.90	39.17
970	NYSE	JPM	Thu, Nov 11, 2004	39.20	39.42	38.87	39.18
969	NYSE	JPM	Wed, Nov 10, 2004	39.18	39.19	38.85	38.95
968	NYSE	JPM	Tue, Nov 9, 2004	39.33	39.49	39.06	39.11
967	NYSE	JPM	Mon, Nov 8, 2004	39.32	39.45	39.11	39.28
966	NYSE	JPM	Fri, Nov 5, 2004	39.64	39.91	39.00	39.35
965	NYSE	JPM	Thu, Nov 4, 2004	38.75	39.66	38.50	39.64
964	NYSE	JPM	Wed, Nov 3, 2004	39.35	39.43	38.63	38.85
963	NYSE	JPM	Tue, Nov 2, 2004	38.50	39.17	38.41	38.55
962	NYSE	JPM	Mon, Nov 1, 2004	38.77	38.94	38.43	38.50
961	NYSE	JPM	Fri, Oct 29, 2004	38.42	38.62	38.02	38.60
960	NYSE	JPM	Thu, Oct 28, 2004	37.85	38.55	37.67	38.48
959	NYSE	JPM	Wed, Oct 27, 2004	37.35	38.18	37.03	38.02
958	NYSE	JPM	Tue, Oct 26, 2004	37.02	37.60	36.95	37.49
957	NYSE	JPM	Mon, Oct 25, 2004	37.47	37.53	36.90	37.02
956	NYSE	JPM	Fri, Oct 22, 2004	37.80	37.88	37.40	37.47
955	NYSE	JPM	Thu, Oct 21, 2004	37.08	37.85	37.05	37.70
954	NYSE	JPM	Wed, Oct 20, 2004	36.70	37.45	36.32	37.25
953	NYSE	JPM	Tue, Oct 19, 2004	38.75	39.38	37.79	37.98
952	NYSE	JPM	Mon, Oct 18, 2004	38.55	39.11	38.53	39.00
951	NYSE	JPM	Fri, Oct 15, 2004	38.53	39.10	38.52	38.74
950	NYSE	JPM	Thu, Oct 14, 2004	39.24	39.24	38.20	38.53
949	NYSE	JPM	Wed, Oct 13, 2004	39.60	39.69	38.95	39.24
948	NYSE	JPM	Tue, Oct 12, 2004	39.05	39.64	39.01	39.51
947	NYSE	JPM	Mon, Oct 11, 2004	39.50	39.69	39.38	39.38
946	NYSE	JPM	Fri, Oct 8, 2004	39.54	39.77	39.26	39.65
945	NYSE	JPM	Thu, Oct 7, 2004	39.52	39.89	39.41	39.53
944	NYSE	JPM	Wed, Oct 6, 2004	39.31	39.53	39.16	39.49
943	NYSE	JPM	Tue, Oct 5, 2004	39.70	39.81	39.06	39.46
942	NYSE	JPM	Mon, Oct 4, 2004	40.33	40.45	39.75	39.76
941	NYSE	JPM	Fri, Oct 1, 2004	39.90	40.40	39.86	40.34
940	NYSE	JPM	Thu, Sep 30, 2004	39.65	39.79	39.42	39.73
939	NYSE	JPM	Wed, Sep 29, 2004	39.38	39.68	39.04	39.68
938	NYSE	JPM	Tue, Sep 28, 2004	39.14	39.47	38.95	39.38
937	NYSE	JPM	Mon, Sep 27, 2004	39.62	39.63	39.06	39.13
936	NYSE	JPM	Fri, Sep 24, 2004	39.47	39.93	39.42	39.75
935	NYSE	JPM	Thu, Sep 23, 2004	39.75	39.76	39.41	39.46
934	NYSE	JPM	Wed, Sep 22, 2004	39.50	39.94	39.35	39.85
933	NYSE	JPM	Tue, Sep 21, 2004	39.50	40.25	39.50	40.10
932	NYSE	JPM	Mon, Sep 20, 2004	39.66	39.66	39.30	39.38
931	NYSE	JPM	Fri, Sep 17, 2004	39.68	39.80	39.51	39.65
930	NYSE	JPM	Thu, Sep 16, 2004	39.31	39.84	39.15	39.58
929	NYSE	JPM	Wed, Sep 15, 2004	39.37	39.45	39.08	39.08
928	NYSE	JPM	Tue, Sep 14, 2004	39.30	39.67	39.29	39.49
927	NYSE	JPM	Mon, Sep 13, 2004	39.69	39.88	39.16	39.16
926	NYSE	JPM	Fri, Sep 10, 2004	39.62	39.92	39.47	39.80
925	NYSE	JPM	Thu, Sep 9, 2004	39.51	39.82	39.35	39.74
924	NYSE	JPM	Wed, Sep 8, 2004	39.62	39.89	39.35	39.37
923	NYSE	JPM	Tue, Sep 7, 2004	39.85	40.10	39.71	39.87
922	NYSE	JPM	Fri, Sep 3, 2004	39.75	40.00	39.70	39.85
921	NYSE	JPM	Thu, Sep 2, 2004	39.45	39.99	39.27	39.86
920	NYSE	JPM	Wed, Sep 1, 2004	39.52	39.65	38.99	39.26
919	NYSE	JPM	Tue, Aug 31, 2004	39.11	39.58	38.91	39.58
918	NYSE	JPM	Mon, Aug 30, 2004	39.67	39.69	39.10	39.10
917	NYSE	JPM	Fri, Aug 27, 2004	39.55	39.80	39.50	39.72
916	NYSE	JPM	Thu, Aug 26, 2004	39.32	39.65	39.10	39.45
915	NYSE	JPM	Wed, Aug 25, 2004	38.60	39.63	38.60	39.44
914	NYSE	JPM	Tue, Aug 24, 2004	38.75	38.85	38.34	38.59
913	NYSE	JPM	Mon, Aug 23, 2004	38.75	38.88	38.47	38.55
912	NYSE	JPM	Fri, Aug 20, 2004	37.97	38.80	37.92	38.65
911	NYSE	JPM	Thu, Aug 19, 2004	38.32	38.32	37.85	38.00
910	NYSE	JPM	Wed, Aug 18, 2004	37.90	38.37	37.83	38.32
909	NYSE	JPM	Tue, Aug 17, 2004	37.95	38.25	37.86	37.93
908	NYSE	JPM	Mon, Aug 16, 2004	36.95	37.80	36.93	37.74
907	NYSE	JPM	Fri, Aug 13, 2004	36.82	36.93	36.50	36.87
906	NYSE	JPM	Thu, Aug 12, 2004	36.90	36.98	36.75	36.86
905	NYSE	JPM	Wed, Aug 11, 2004	36.82	37.02	36.50	36.90
904	NYSE	JPM	Tue, Aug 10, 2004	36.20	37.00	36.20	36.99
903	NYSE	JPM	Mon, Aug 9, 2004	36.06	36.26	35.95	36.07
902	NYSE	JPM	Fri, Aug 6, 2004	36.15	36.66	35.90	36.09
901	NYSE	JPM	Thu, Aug 5, 2004	37.24	37.29	36.15	36.28
900	NYSE	JPM	Wed, Aug 4, 2004	37.00	37.37	36.64	37.21
899	NYSE	JPM	Tue, Aug 3, 2004	37.45	37.51	36.92	37.07
898	NYSE	JPM	Mon, Aug 2, 2004	37.23	37.48	36.91	37.41
897	NYSE	JPM	Fri, Jul 30, 2004	37.00	37.39	36.88	37.33
896	NYSE	JPM	Thu, Jul 29, 2004	37.25	37.49	36.80	37.14
895	NYSE	JPM	Wed, Jul 28, 2004	37.00	37.35	36.36	37.07
894	NYSE	JPM	Tue, Jul 27, 2004	36.63	37.14	36.48	36.91
893	NYSE	JPM	Mon, Jul 26, 2004	36.44	36.63	36.16	36.47
892	NYSE	JPM	Fri, Jul 23, 2004	36.60	36.93	36.37	36.53
891	NYSE	JPM	Thu, Jul 22, 2004	36.53	36.99	36.12	36.78
890	NYSE	JPM	Wed, Jul 21, 2004	37.25	37.80	36.70	36.82
889	NYSE	JPM	Tue, Jul 20, 2004	35.93	36.62	35.50	36.40
888	NYSE	JPM	Mon, Jul 19, 2004	35.95	36.23	35.71	36.00
887	NYSE	JPM	Fri, Jul 16, 2004	36.25	36.30	35.76	35.87
886	NYSE	JPM	Thu, Jul 15, 2004	36.54	36.64	35.91	36.00
885	NYSE	JPM	Wed, Jul 14, 2004	36.87	37.28	36.29	36.45
884	NYSE	JPM	Tue, Jul 13, 2004	36.70	37.27	36.70	37.14
883	NYSE	JPM	Mon, Jul 12, 2004	37.00	37.15	36.72	36.90
882	NYSE	JPM	Fri, Jul 9, 2004	37.04	37.06	36.63	36.83
881	NYSE	JPM	Thu, Jul 8, 2004	36.92	37.23	36.66	36.75
880	NYSE	JPM	Wed, Jul 7, 2004	37.26	37.37	36.65	36.86
879	NYSE	JPM	Tue, Jul 6, 2004	38.00	38.02	37.22	37.25
878	NYSE	JPM	Fri, Jul 2, 2004	38.18	38.49	37.95	38.08
877	NYSE	JPM	Thu, Jul 1, 2004	38.58	38.64	37.70	38.17
876	NYSE	JPM	Wed, Jun 30, 2004	38.38	38.85	38.20	38.77
875	NYSE	JPM	Tue, Jun 29, 2004	37.95	38.38	37.80	38.29
874	NYSE	JPM	Mon, Jun 28, 2004	38.09	38.58	37.85	37.95
873	NYSE	JPM	Fri, Jun 25, 2004	37.78	38.51	37.77	37.99
872	NYSE	JPM	Thu, Jun 24, 2004	37.62	37.93	37.58	37.77
871	NYSE	JPM	Wed, Jun 23, 2004	37.10	37.62	37.07	37.62
870	NYSE	JPM	Tue, Jun 22, 2004	37.00	37.02	36.70	36.96
869	NYSE	JPM	Mon, Jun 21, 2004	37.20	37.39	36.90	37.00
868	NYSE	JPM	Fri, Jun 18, 2004	37.41	37.66	37.13	37.23
867	NYSE	JPM	Thu, Jun 17, 2004	37.28	37.59	37.13	37.32
866	NYSE	JPM	Wed, Jun 16, 2004	37.28	37.48	37.09	37.32
865	NYSE	JPM	Tue, Jun 15, 2004	37.60	37.66	37.19	37.25
864	NYSE	JPM	Mon, Jun 14, 2004	37.73	37.73	37.02	37.57
863	NYSE	JPM	Thu, Jun 10, 2004	37.71	37.80	37.48	37.80
862	NYSE	JPM	Wed, Jun 9, 2004	37.99	38.04	37.60	37.68
861	NYSE	JPM	Tue, Jun 8, 2004	38.05	38.19	37.78	38.06
860	NYSE	JPM	Mon, Jun 7, 2004	37.53	38.15	37.52	38.14
859	NYSE	JPM	Fri, Jun 4, 2004	37.30	37.49	37.15	37.28
858	NYSE	JPM	Thu, Jun 3, 2004	37.15	37.20	36.84	36.96
857	NYSE	JPM	Wed, Jun 2, 2004	37.05	37.39	36.75	37.30
856	NYSE	JPM	Tue, Jun 1, 2004	36.84	37.05	36.50	36.85
855	NYSE	JPM	Fri, May 28, 2004	36.87	36.96	36.66	36.84
854	NYSE	JPM	Thu, May 27, 2004	36.99	37.10	36.51	36.95
853	NYSE	JPM	Wed, May 26, 2004	36.85	37.02	36.50	36.83
852	NYSE	JPM	Tue, May 25, 2004	36.09	36.90	35.80	36.84
851	NYSE	JPM	Mon, May 24, 2004	36.27	36.47	35.90	36.08
850	NYSE	JPM	Fri, May 21, 2004	35.88	36.24	35.87	36.08
849	NYSE	JPM	Thu, May 20, 2004	35.75	36.30	35.75	35.91
848	NYSE	JPM	Wed, May 19, 2004	36.00	36.30	35.71	35.74
847	NYSE	JPM	Tue, May 18, 2004	35.68	35.97	35.49	35.57
846	NYSE	JPM	Mon, May 17, 2004	35.06	35.47	34.75	35.31
845	NYSE	JPM	Fri, May 14, 2004	35.73	36.24	35.33	35.66
844	NYSE	JPM	Thu, May 13, 2004	35.55	36.39	35.48	35.75
843	NYSE	JPM	Wed, May 12, 2004	35.30	35.78	34.76	35.77
842	NYSE	JPM	Tue, May 11, 2004	35.90	35.90	34.93	35.19
841	NYSE	JPM	Mon, May 10, 2004	35.95	36.00	34.62	35.41
840	NYSE	JPM	Fri, May 7, 2004	37.49	37.71	36.47	36.48
839	NYSE	JPM	Thu, May 6, 2004	37.80	38.05	37.32	37.60
838	NYSE	JPM	Wed, May 5, 2004	38.31	38.45	37.90	38.05
837	NYSE	JPM	Tue, May 4, 2004	37.93	38.75	37.81	38.31
836	NYSE	JPM	Mon, May 3, 2004	38.01	38.01	37.47	37.86
835	NYSE	JPM	Fri, Apr 30, 2004	37.80	38.00	37.55	37.60
834	NYSE	JPM	Thu, Apr 29, 2004	37.97	38.42	37.46	37.65
833	NYSE	JPM	Wed, Apr 28, 2004	38.55	38.55	37.89	37.93
832	NYSE	JPM	Tue, Apr 27, 2004	38.56	38.95	38.37	38.62
831	NYSE	JPM	Mon, Apr 26, 2004	38.31	39.58	38.26	38.55
830	NYSE	JPM	Fri, Apr 23, 2004	38.40	38.45	37.92	38.30
829	NYSE	JPM	Thu, Apr 22, 2004	37.70	38.68	37.52	38.38
828	NYSE	JPM	Wed, Apr 21, 2004	38.54	38.54	37.45	37.68
827	NYSE	JPM	Tue, Apr 20, 2004	39.42	39.49	38.50	38.54
826	NYSE	JPM	Mon, Apr 19, 2004	39.25	39.45	38.87	39.36
825	NYSE	JPM	Fri, Apr 16, 2004	39.02	39.56	38.91	39.26
824	NYSE	JPM	Thu, Apr 15, 2004	39.34	39.57	38.24	38.77
823	NYSE	JPM	Wed, Apr 14, 2004	39.66	40.03	39.01	39.27
822	NYSE	JPM	Tue, Apr 13, 2004	41.64	41.64	40.00	40.04
821	NYSE	JPM	Mon, Apr 12, 2004	41.16	41.57	41.11	41.56
820	NYSE	JPM	Thu, Apr 8, 2004	41.75	41.77	41.00	41.15
819	NYSE	JPM	Wed, Apr 7, 2004	41.50	41.57	41.22	41.37
818	NYSE	JPM	Tue, Apr 6, 2004	41.60	41.60	41.35	41.50
817	NYSE	JPM	Mon, Apr 5, 2004	41.28	41.75	41.13	41.75
816	NYSE	JPM	Fri, Apr 2, 2004	42.50	42.57	41.10	41.53
815	NYSE	JPM	Thu, Apr 1, 2004	41.95	42.40	41.94	42.26
814	NYSE	JPM	Wed, Mar 31, 2004	42.09	42.24	41.74	41.95
813	NYSE	JPM	Tue, Mar 30, 2004	42.06	42.21	41.85	41.98
812	NYSE	JPM	Mon, Mar 29, 2004	41.47	42.17	41.47	42.06
811	NYSE	JPM	Fri, Mar 26, 2004	41.30	41.68	41.20	41.25
810	NYSE	JPM	Thu, Mar 25, 2004	40.85	41.62	40.70	41.50
809	NYSE	JPM	Wed, Mar 24, 2004	40.99	41.06	40.54	40.74
808	NYSE	JPM	Tue, Mar 23, 2004	41.15	41.40	40.85	40.98
807	NYSE	JPM	Mon, Mar 22, 2004	41.25	41.25	40.44	40.80
806	NYSE	JPM	Fri, Mar 19, 2004	42.02	42.35	41.15	41.33
805	NYSE	JPM	Thu, Mar 18, 2004	41.80	42.12	41.70	42.02
804	NYSE	JPM	Wed, Mar 17, 2004	41.69	42.45	41.69	42.28
803	NYSE	JPM	Tue, Mar 16, 2004	41.15	41.50	41.00	41.33
802	NYSE	JPM	Mon, Mar 15, 2004	41.28	41.32	40.75	40.93
801	NYSE	JPM	Fri, Mar 12, 2004	41.35	41.64	41.13	41.52
800	NYSE	JPM	Thu, Mar 11, 2004	41.75	42.34	41.20	41.31
799	NYSE	JPM	Wed, Mar 10, 2004	42.49	42.49	41.80	42.03
798	NYSE	JPM	Tue, Mar 9, 2004	42.94	42.94	42.29	42.47
797	NYSE	JPM	Mon, Mar 8, 2004	43.04	43.49	42.92	42.94
796	NYSE	JPM	Fri, Mar 5, 2004	42.60	43.84	42.35	43.01
795	NYSE	JPM	Thu, Mar 4, 2004	42.00	42.65	42.00	42.60
794	NYSE	JPM	Wed, Mar 3, 2004	41.68	42.15	41.50	42.10
793	NYSE	JPM	Tue, Mar 2, 2004	41.42	41.98	41.40	41.67
792	NYSE	JPM	Mon, Mar 1, 2004	41.23	41.61	41.12	41.53
791	NYSE	JPM	Fri, Feb 27, 2004	40.66	41.20	40.56	41.02
790	NYSE	JPM	Thu, Feb 26, 2004	40.35	40.66	40.15	40.56
789	NYSE	JPM	Wed, Feb 25, 2004	40.40	40.45	39.95	40.35
788	NYSE	JPM	Tue, Feb 24, 2004	40.10	40.59	40.03	40.20
787	NYSE	JPM	Mon, Feb 23, 2004	40.58	40.67	40.17	40.31
786	NYSE	JPM	Fri, Feb 20, 2004	40.82	40.87	40.34	40.57
785	NYSE	JPM	Thu, Feb 19, 2004	40.73	41.12	40.47	40.82
784	NYSE	JPM	Wed, Feb 18, 2004	40.67	40.74	40.35	40.48
783	NYSE	JPM	Tue, Feb 17, 2004	40.42	40.81	40.25	40.66
782	NYSE	JPM	Fri, Feb 13, 2004	40.47	40.65	40.00	40.16
781	NYSE	JPM	Thu, Feb 12, 2004	40.22	40.40	39.98	40.36
780	NYSE	JPM	Wed, Feb 11, 2004	39.58	40.39	39.52	40.27
779	NYSE	JPM	Tue, Feb 10, 2004	39.43	39.71	39.32	39.48
778	NYSE	JPM	Mon, Feb 9, 2004	39.85	39.90	39.51	39.51
777	NYSE	JPM	Fri, Feb 6, 2004	39.00	39.82	38.91	39.73
776	NYSE	JPM	Thu, Feb 5, 2004	39.11	39.20	38.61	38.96
775	NYSE	JPM	Wed, Feb 4, 2004	39.12	39.23	38.85	38.92
774	NYSE	JPM	Tue, Feb 3, 2004	39.10	39.16	38.76	39.13
773	NYSE	JPM	Mon, Feb 2, 2004	39.10	39.40	38.86	39.01
772	NYSE	JPM	Fri, Jan 30, 2004	39.05	39.13	38.74	38.89
771	NYSE	JPM	Thu, Jan 29, 2004	39.17	39.40	38.40	39.05
770	NYSE	JPM	Wed, Jan 28, 2004	40.00	40.18	38.94	39.12
769	NYSE	JPM	Tue, Jan 27, 2004	40.15	40.22	39.89	40.03
768	NYSE	JPM	Mon, Jan 26, 2004	39.45	40.28	39.33	40.26
767	NYSE	JPM	Fri, Jan 23, 2004	39.94	40.29	39.37	39.60
766	NYSE	JPM	Thu, Jan 22, 2004	40.04	40.53	39.75	39.94
765	NYSE	JPM	Wed, Jan 21, 2004	39.09	40.10	38.97	40.10
764	NYSE	JPM	Tue, Jan 20, 2004	39.40	39.52	38.88	39.09
763	NYSE	JPM	Fri, Jan 16, 2004	39.00	39.28	38.95	39.27
762	NYSE	JPM	Thu, Jan 15, 2004	39.85	39.95	38.70	38.92
761	NYSE	JPM	Wed, Jan 14, 2004	39.08	39.33	38.93	39.22
760	NYSE	JPM	Tue, Jan 13, 2004	38.80	38.95	38.45	38.90
759	NYSE	JPM	Mon, Jan 12, 2004	38.50	39.15	38.42	38.79
758	NYSE	JPM	Fri, Jan 9, 2004	38.40	39.14	38.35	38.76
757	NYSE	JPM	Thu, Jan 8, 2004	38.10	38.77	38.06	38.67
756	NYSE	JPM	Wed, Jan 7, 2004	37.50	38.09	37.49	38.02
755	NYSE	JPM	Tue, Jan 6, 2004	37.15	37.57	37.09	37.47
754	NYSE	JPM	Mon, Jan 5, 2004	36.66	36.86	36.30	36.55
753	NYSE	JPM	Fri, Jan 2, 2004	36.56	37.07	36.53	36.62
752	NYSE	JPM	Wed, Dec 31, 2003	36.80	36.84	36.60	36.73
751	NYSE	JPM	Tue, Dec 30, 2003	36.54	36.68	36.52	36.60
750	NYSE	JPM	Mon, Dec 29, 2003	36.27	36.54	36.23	36.53
749	NYSE	JPM	Fri, Dec 26, 2003	36.27	36.31	36.12	36.22
748	NYSE	JPM	Wed, Dec 24, 2003	36.18	36.25	36.03	36.13
747	NYSE	JPM	Tue, Dec 23, 2003	36.06	36.29	35.99	36.17
746	NYSE	JPM	Mon, Dec 22, 2003	35.77	36.11	35.65	36.10
745	NYSE	JPM	Fri, Dec 19, 2003	35.75	35.78	35.34	35.78
744	NYSE	JPM	Thu, Dec 18, 2003	35.74	35.74	35.19	35.65
743	NYSE	JPM	Wed, Dec 17, 2003	35.73	35.75	35.28	35.66
742	NYSE	JPM	Tue, Dec 16, 2003	35.40	35.74	35.32	35.72
741	NYSE	JPM	Mon, Dec 15, 2003	35.50	35.56	35.11	35.26
740	NYSE	JPM	Fri, Dec 12, 2003	35.16	35.17	34.90	35.09
739	NYSE	JPM	Thu, Dec 11, 2003	34.82	35.13	34.55	34.98
738	NYSE	JPM	Wed, Dec 10, 2003	34.76	35.05	34.50	34.67
737	NYSE	JPM	Tue, Dec 9, 2003	35.46	35.50	34.70	34.83
736	NYSE	JPM	Mon, Dec 8, 2003	34.73	35.47	34.73	35.46
735	NYSE	JPM	Fri, Dec 5, 2003	35.17	35.33	34.85	34.96
734	NYSE	JPM	Thu, Dec 4, 2003	35.65	35.70	35.23	35.39
733	NYSE	JPM	Wed, Dec 3, 2003	35.81	35.99	35.63	35.80
732	NYSE	JPM	Tue, Dec 2, 2003	35.70	35.90	35.58	35.81
731	NYSE	JPM	Mon, Dec 1, 2003	35.61	35.70	35.36	35.66
730	NYSE	JPM	Fri, Nov 28, 2003	35.30	35.49	35.25	35.40
729	NYSE	JPM	Wed, Nov 26, 2003	35.30	35.65	35.20	35.51
728	NYSE	JPM	Tue, Nov 25, 2003	35.15	35.64	35.10	35.53
727	NYSE	JPM	Mon, Nov 24, 2003	35.17	35.36	34.99	35.27
726	NYSE	JPM	Fri, Nov 21, 2003	34.85	35.14	34.75	35.00
725	NYSE	JPM	Thu, Nov 20, 2003	34.74	35.21	34.45	34.63
724	NYSE	JPM	Wed, Nov 19, 2003	34.89	35.14	34.70	34.76
723	NYSE	JPM	Tue, Nov 18, 2003	35.42	35.55	34.81	34.89
722	NYSE	JPM	Mon, Nov 17, 2003	35.20	35.55	35.07	35.41
721	NYSE	JPM	Fri, Nov 14, 2003	35.70	35.97	35.10	35.46
720	NYSE	JPM	Thu, Nov 13, 2003	35.81	36.00	35.61	35.86
719	NYSE	JPM	Wed, Nov 12, 2003	36.10	36.27	35.76	35.89
718	NYSE	JPM	Tue, Nov 11, 2003	35.55	36.17	35.53	36.04
717	NYSE	JPM	Mon, Nov 10, 2003	36.01	36.10	35.65	35.89
716	NYSE	JPM	Fri, Nov 7, 2003	36.34	36.48	36.02	36.04
715	NYSE	JPM	Thu, Nov 6, 2003	36.54	36.54	36.11	36.31
714	NYSE	JPM	Wed, Nov 5, 2003	36.56	36.74	36.30	36.53
713	NYSE	JPM	Tue, Nov 4, 2003	36.30	36.76	36.28	36.60
712	NYSE	JPM	Mon, Nov 3, 2003	36.22	36.75	36.05	36.71
711	NYSE	JPM	Fri, Oct 31, 2003	35.90	36.17	35.81	35.90
710	NYSE	JPM	Thu, Oct 30, 2003	36.15	36.20	35.73	35.84
709	NYSE	JPM	Wed, Oct 29, 2003	35.55	36.05	35.36	35.93
708	NYSE	JPM	Tue, Oct 28, 2003	35.00	35.69	34.99	35.55
707	NYSE	JPM	Mon, Oct 27, 2003	35.25	35.28	34.79	34.95
706	NYSE	JPM	Fri, Oct 24, 2003	35.00	35.10	34.63	34.77
705	NYSE	JPM	Thu, Oct 23, 2003	34.70	35.40	34.70	35.00
704	NYSE	JPM	Wed, Oct 22, 2003	35.07	35.41	34.69	34.98
703	NYSE	JPM	Tue, Oct 21, 2003	36.60	36.90	36.35	36.67
702	NYSE	JPM	Mon, Oct 20, 2003	36.15	36.60	35.97	36.60
701	NYSE	JPM	Fri, Oct 17, 2003	36.62	36.92	36.16	36.34
700	NYSE	JPM	Thu, Oct 16, 2003	36.55	36.99	36.50	36.84
699	NYSE	JPM	Wed, Oct 15, 2003	36.94	36.98	36.26	36.60
698	NYSE	JPM	Tue, Oct 14, 2003	36.50	36.78	36.15	36.78
697	NYSE	JPM	Mon, Oct 13, 2003	35.56	36.47	35.56	36.44
696	NYSE	JPM	Fri, Oct 10, 2003	35.70	35.84	35.43	35.52
695	NYSE	JPM	Thu, Oct 9, 2003	36.05	36.15	35.49	35.70
694	NYSE	JPM	Wed, Oct 8, 2003	36.20	36.21	35.56	35.61
693	NYSE	JPM	Tue, Oct 7, 2003	35.55	36.16	35.17	36.09
692	NYSE	JPM	Mon, Oct 6, 2003	35.20	35.71	35.12	35.55
691	NYSE	JPM	Fri, Oct 3, 2003	35.68	35.80	35.00	35.17
690	NYSE	JPM	Thu, Oct 2, 2003	35.15	35.25	34.78	35.02
689	NYSE	JPM	Wed, Oct 1, 2003	34.70	35.48	34.56	35.38
688	NYSE	JPM	Tue, Sep 30, 2003	34.60	34.70	33.86	34.33
687	NYSE	JPM	Mon, Sep 29, 2003	34.40	34.80	34.12	34.65
686	NYSE	JPM	Fri, Sep 26, 2003	34.52	34.71	33.94	34.19
685	NYSE	JPM	Thu, Sep 25, 2003	35.00	35.24	34.43	34.48
684	NYSE	JPM	Wed, Sep 24, 2003	35.50	35.75	34.79	34.87
683	NYSE	JPM	Tue, Sep 23, 2003	34.99	35.46	34.61	35.45
682	NYSE	JPM	Mon, Sep 22, 2003	35.01	35.06	34.56	34.99
681	NYSE	JPM	Fri, Sep 19, 2003	35.50	35.80	35.11	35.49
680	NYSE	JPM	Thu, Sep 18, 2003	34.87	35.87	34.62	35.74
679	NYSE	JPM	Wed, Sep 17, 2003	34.60	34.84	34.52	34.66
678	NYSE	JPM	Tue, Sep 16, 2003	33.89	34.68	33.87	34.60
677	NYSE	JPM	Mon, Sep 15, 2003	34.00	34.21	33.72	33.97
676	NYSE	JPM	Fri, Sep 12, 2003	33.52	34.13	33.44	34.00
675	NYSE	JPM	Thu, Sep 11, 2003	33.75	34.15	33.52	33.68
674	NYSE	JPM	Wed, Sep 10, 2003	33.92	34.27	33.16	33.38
673	NYSE	JPM	Tue, Sep 9, 2003	34.50	34.66	34.21	34.26
672	NYSE	JPM	Mon, Sep 8, 2003	34.34	34.80	34.26	34.65
671	NYSE	JPM	Fri, Sep 5, 2003	34.49	34.69	34.16	34.19
670	NYSE	JPM	Thu, Sep 4, 2003	34.87	34.95	34.57	34.68
669	NYSE	JPM	Wed, Sep 3, 2003	34.70	35.04	34.55	34.86
668	NYSE	JPM	Tue, Sep 2, 2003	34.42	35.03	34.08	34.70
667	NYSE	JPM	Fri, Aug 29, 2003	33.96	34.30	33.78	34.22
666	NYSE	JPM	Thu, Aug 28, 2003	33.26	34.07	33.12	33.91
665	NYSE	JPM	Wed, Aug 27, 2003	33.15	33.40	33.06	33.26
664	NYSE	JPM	Tue, Aug 26, 2003	33.50	34.56	33.00	33.38
663	NYSE	JPM	Mon, Aug 25, 2003	33.72	33.88	33.27	33.74
662	NYSE	JPM	Fri, Aug 22, 2003	34.83	35.15	33.82	33.92
661	NYSE	JPM	Thu, Aug 21, 2003	35.05	35.43	34.38	34.60
660	NYSE	JPM	Wed, Aug 20, 2003	34.68	35.03	34.05	34.83
659	NYSE	JPM	Tue, Aug 19, 2003	34.15	34.41	33.83	34.19
658	NYSE	JPM	Mon, Aug 18, 2003	34.10	34.10	33.66	34.05
657	NYSE	JPM	Fri, Aug 15, 2003	34.00	34.00	33.48	33.66
656	NYSE	JPM	Thu, Aug 14, 2003	33.43	33.95	33.21	33.90
655	NYSE	JPM	Wed, Aug 13, 2003	33.80	33.83	33.13	33.43
654	NYSE	JPM	Tue, Aug 12, 2003	33.47	33.78	33.30	33.64
653	NYSE	JPM	Mon, Aug 11, 2003	32.99	33.68	32.94	33.22
652	NYSE	JPM	Fri, Aug 8, 2003	33.22	33.24	32.66	32.99
651	NYSE	JPM	Thu, Aug 7, 2003	32.76	33.08	32.52	32.85
650	NYSE	JPM	Wed, Aug 6, 2003	33.00	33.27	32.50	32.99
649	NYSE	JPM	Tue, Aug 5, 2003	33.65	33.70	32.73	32.76
648	NYSE	JPM	Mon, Aug 4, 2003	33.36	33.80	32.40	33.73
647	NYSE	JPM	Fri, Aug 1, 2003	35.08	35.09	33.23	33.36
646	NYSE	JPM	Thu, Jul 31, 2003	35.65	35.81	34.98	35.05
645	NYSE	JPM	Wed, Jul 30, 2003	35.50	35.58	35.03	35.06
644	NYSE	JPM	Tue, Jul 29, 2003	35.58	35.59	34.75	35.24
643	NYSE	JPM	Mon, Jul 28, 2003	35.47	35.82	35.16	35.49
642	NYSE	JPM	Fri, Jul 25, 2003	34.75	35.51	34.47	35.47
641	NYSE	JPM	Thu, Jul 24, 2003	35.35	35.36	34.52	34.58
640	NYSE	JPM	Wed, Jul 23, 2003	35.10	35.13	34.60	34.86
639	NYSE	JPM	Tue, Jul 22, 2003	34.50	35.06	34.26	34.94
638	NYSE	JPM	Mon, Jul 21, 2003	35.10	35.11	33.50	34.43
637	NYSE	JPM	Fri, Jul 18, 2003	35.23	35.50	34.85	35.33
636	NYSE	JPM	Thu, Jul 17, 2003	36.25	36.25	34.82	35.04
635	NYSE	JPM	Wed, Jul 16, 2003	38.26	38.26	36.00	36.25
634	NYSE	JPM	Tue, Jul 15, 2003	37.54	37.88	37.01	37.29
633	NYSE	JPM	Mon, Jul 14, 2003	36.48	37.56	35.78	37.30
632	NYSE	JPM	Fri, Jul 11, 2003	35.21	35.97	35.18	35.76
631	NYSE	JPM	Thu, Jul 10, 2003	35.45	35.63	34.72	35.01
630	NYSE	JPM	Wed, Jul 9, 2003	35.48	36.12	35.40	35.66
629	NYSE	JPM	Tue, Jul 8, 2003	35.07	35.44	34.90	35.40
628	NYSE	JPM	Mon, Jul 7, 2003	34.48	35.24	34.40	35.07
627	NYSE	JPM	Thu, Jul 3, 2003	33.80	34.34	33.70	34.13
626	NYSE	JPM	Wed, Jul 2, 2003	34.24	34.51	34.04	34.37
625	NYSE	JPM	Tue, Jul 1, 2003	33.84	34.21	33.05	34.21
624	NYSE	JPM	Mon, Jun 30, 2003	34.25	34.47	33.64	34.18
623	NYSE	JPM	Fri, Jun 27, 2003	34.40	34.44	33.80	33.90
622	NYSE	JPM	Thu, Jun 26, 2003	34.00	34.40	33.50	34.40
621	NYSE	JPM	Wed, Jun 25, 2003	34.30	34.82	33.79	33.99
620	NYSE	JPM	Tue, Jun 24, 2003	33.75	34.43	33.50	34.30
619	NYSE	JPM	Mon, Jun 23, 2003	34.55	34.75	33.61	33.85
618	NYSE	JPM	Fri, Jun 20, 2003	34.85	35.17	34.58	34.80
617	NYSE	JPM	Thu, Jun 19, 2003	35.25	35.30	34.05	34.45
616	NYSE	JPM	Wed, Jun 18, 2003	35.60	35.83	34.80	35.07
615	NYSE	JPM	Tue, Jun 17, 2003	35.99	36.20	35.63	36.09
614	NYSE	JPM	Mon, Jun 16, 2003	34.95	35.95	34.85	35.95
613	NYSE	JPM	Fri, Jun 13, 2003	34.85	35.05	34.34	34.70
612	NYSE	JPM	Thu, Jun 12, 2003	34.99	35.12	34.23	34.70
611	NYSE	JPM	Wed, Jun 11, 2003	34.30	34.79	33.91	34.54
610	NYSE	JPM	Tue, Jun 10, 2003	34.00	34.34	33.87	34.08
609	NYSE	JPM	Mon, Jun 9, 2003	34.60	34.78	33.60	33.76
608	NYSE	JPM	Fri, Jun 6, 2003	35.77	36.52	35.01	35.13
607	NYSE	JPM	Thu, Jun 5, 2003	34.69	35.29	34.41	35.10
606	NYSE	JPM	Wed, Jun 4, 2003	33.65	34.83	33.40	34.69
605	NYSE	JPM	Tue, Jun 3, 2003	33.92	34.38	33.74	33.82
604	NYSE	JPM	Mon, Jun 2, 2003	33.35	34.58	33.32	33.92
603	NYSE	JPM	Fri, May 30, 2003	32.59	33.07	32.42	32.86
602	NYSE	JPM	Thu, May 29, 2003	32.75	32.89	32.19	32.27
601	NYSE	JPM	Wed, May 28, 2003	32.20	32.83	32.07	32.55
600	NYSE	JPM	Tue, May 27, 2003	30.70	32.14	30.50	32.05
599	NYSE	JPM	Fri, May 23, 2003	30.55	31.01	30.37	30.90
598	NYSE	JPM	Thu, May 22, 2003	30.40	30.69	30.27	30.49
597	NYSE	JPM	Wed, May 21, 2003	30.10	30.60	29.93	30.55
596	NYSE	JPM	Tue, May 20, 2003	30.42	30.79	30.05	30.43
595	NYSE	JPM	Mon, May 19, 2003	31.25	31.25	30.23	30.42
594	NYSE	JPM	Fri, May 16, 2003	31.04	31.50	30.90	31.25
593	NYSE	JPM	Thu, May 15, 2003	30.80	31.35	30.76	31.04
592	NYSE	JPM	Wed, May 14, 2003	30.73	30.97	30.28	30.49
591	NYSE	JPM	Tue, May 13, 2003	30.94	31.05	30.36	30.72
590	NYSE	JPM	Mon, May 12, 2003	30.08	30.99	29.77	30.94
589	NYSE	JPM	Fri, May 9, 2003	30.08	30.18	29.58	30.08
588	NYSE	JPM	Thu, May 8, 2003	30.45	30.53	29.82	29.96
587	NYSE	JPM	Wed, May 7, 2003	30.45	30.99	30.16	30.82
586	NYSE	JPM	Tue, May 6, 2003	30.25	31.05	29.97	30.71
585	NYSE	JPM	Mon, May 5, 2003	30.00	30.95	30.00	30.36
584	NYSE	JPM	Fri, May 2, 2003	29.15	30.05	29.09	29.86
583	NYSE	JPM	Thu, May 1, 2003	29.35	29.56	28.69	29.28
582	NYSE	JPM	Wed, Apr 30, 2003	29.14	29.65	28.81	29.35
581	NYSE	JPM	Tue, Apr 29, 2003	28.69	29.25	28.63	29.14
580	NYSE	JPM	Mon, Apr 28, 2003	28.00	28.91	28.00	28.81
579	NYSE	JPM	Fri, Apr 25, 2003	28.75	28.76	27.65	27.96
578	NYSE	JPM	Thu, Apr 24, 2003	28.73	28.85	28.31	28.56
577	NYSE	JPM	Wed, Apr 23, 2003	28.75	29.69	28.65	29.44
576	NYSE	JPM	Tue, Apr 22, 2003	27.32	28.80	27.17	28.68
575	NYSE	JPM	Mon, Apr 21, 2003	27.31	27.74	27.16	27.45
574	NYSE	JPM	Thu, Apr 17, 2003	26.50	27.47	26.50	27.31
573	NYSE	JPM	Wed, Apr 16, 2003	27.54	27.70	26.25	26.50
572	NYSE	JPM	Tue, Apr 15, 2003	26.51	27.40	26.28	26.87
571	NYSE	JPM	Mon, Apr 14, 2003	25.98	26.60	25.88	26.54
570	NYSE	JPM	Fri, Apr 11, 2003	26.00	26.26	25.42	25.59
569	NYSE	JPM	Thu, Apr 10, 2003	25.73	25.90	25.41	25.72
568	NYSE	JPM	Wed, Apr 9, 2003	26.05	26.41	25.58	25.73
567	NYSE	JPM	Tue, Apr 8, 2003	25.85	26.10	25.45	25.99
566	NYSE	JPM	Mon, Apr 7, 2003	26.46	26.73	25.60	25.64
565	NYSE	JPM	Fri, Apr 4, 2003	25.34	25.65	25.09	25.58
564	NYSE	JPM	Thu, Apr 3, 2003	25.40	25.49	24.90	24.94
563	NYSE	JPM	Wed, Apr 2, 2003	24.80	25.32	24.62	25.11
562	NYSE	JPM	Tue, Apr 1, 2003	24.15	24.40	23.75	24.23
561	NYSE	JPM	Mon, Mar 31, 2003	23.75	24.10	23.65	23.71
560	NYSE	JPM	Fri, Mar 28, 2003	24.12	24.59	23.88	24.45
559	NYSE	JPM	Thu, Mar 27, 2003	24.01	24.42	23.68	24.12
558	NYSE	JPM	Wed, Mar 26, 2003	23.90	24.35	23.88	24.17
557	NYSE	JPM	Tue, Mar 25, 2003	23.57	24.46	23.57	24.14
556	NYSE	JPM	Mon, Mar 24, 2003	23.75	24.04	23.45	23.63
555	NYSE	JPM	Fri, Mar 21, 2003	23.89	24.90	23.76	24.65
554	NYSE	JPM	Thu, Mar 20, 2003	22.78	23.66	22.75	23.53
553	NYSE	JPM	Wed, Mar 19, 2003	22.85	23.35	22.70	23.33
552	NYSE	JPM	Tue, Mar 18, 2003	22.88	23.00	22.45	22.81
551	NYSE	JPM	Mon, Mar 17, 2003	21.25	22.67	21.01	22.56
550	NYSE	JPM	Fri, Mar 14, 2003	21.77	22.10	21.16	21.26
549	NYSE	JPM	Thu, Mar 13, 2003	21.25	21.77	21.07	21.72
548	NYSE	JPM	Wed, Mar 12, 2003	20.50	21.00	20.13	20.75
547	NYSE	JPM	Tue, Mar 11, 2003	21.55	21.80	20.67	20.75
546	NYSE	JPM	Mon, Mar 10, 2003	21.87	22.19	21.35	21.44
545	NYSE	JPM	Fri, Mar 7, 2003	21.69	22.80	21.57	22.29
544	NYSE	JPM	Thu, Mar 6, 2003	22.42	22.53	21.96	22.00
543	NYSE	JPM	Wed, Mar 5, 2003	22.41	22.81	22.35	22.81
542	NYSE	JPM	Tue, Mar 4, 2003	22.85	22.90	22.40	22.40
541	NYSE	JPM	Mon, Mar 3, 2003	23.15	23.33	22.66	22.85
540	NYSE	JPM	Fri, Feb 28, 2003	22.64	23.00	22.51	22.68
539	NYSE	JPM	Thu, Feb 27, 2003	22.40	23.00	22.21	22.66
538	NYSE	JPM	Wed, Feb 26, 2003	22.35	22.60	22.10	22.34
537	NYSE	JPM	Tue, Feb 25, 2003	22.00	22.55	21.72	22.55
536	NYSE	JPM	Mon, Feb 24, 2003	22.89	22.89	22.19	22.30
535	NYSE	JPM	Fri, Feb 21, 2003	22.59	23.10	22.15	22.88
534	NYSE	JPM	Thu, Feb 20, 2003	22.60	22.80	22.38	22.69
533	NYSE	JPM	Wed, Feb 19, 2003	22.50	22.65	22.30	22.50
532	NYSE	JPM	Tue, Feb 18, 2003	22.08	22.86	22.07	22.50
531	NYSE	JPM	Fri, Feb 14, 2003	21.30	21.95	21.17	21.85
530	NYSE	JPM	Thu, Feb 13, 2003	21.50	21.53	20.86	21.29
529	NYSE	JPM	Wed, Feb 12, 2003	22.00	22.22	21.51	21.51
528	NYSE	JPM	Tue, Feb 11, 2003	22.45	22.45	21.94	22.00
527	NYSE	JPM	Mon, Feb 10, 2003	22.00	22.30	21.76	22.10
526	NYSE	JPM	Fri, Feb 7, 2003	22.60	22.64	21.80	21.98
525	NYSE	JPM	Thu, Feb 6, 2003	22.67	22.73	22.20	22.31
524	NYSE	JPM	Wed, Feb 5, 2003	23.25	23.69	22.78	22.94
523	NYSE	JPM	Tue, Feb 4, 2003	23.59	23.59	22.75	23.05
522	NYSE	JPM	Mon, Feb 3, 2003	23.50	23.87	23.34	23.58
521	NYSE	JPM	Fri, Jan 31, 2003	22.75	23.49	22.70	23.34
520	NYSE	JPM	Thu, Jan 30, 2003	23.50	23.85	22.83	23.04
519	NYSE	JPM	Wed, Jan 29, 2003	23.20	23.66	22.76	23.50
518	NYSE	JPM	Tue, Jan 28, 2003	23.60	23.95	23.24	23.51
517	NYSE	JPM	Mon, Jan 27, 2003	23.75	24.10	23.06	23.29
516	NYSE	JPM	Fri, Jan 24, 2003	24.85	25.13	23.56	23.81
515	NYSE	JPM	Thu, Jan 23, 2003	25.10	25.26	24.50	25.13
514	NYSE	JPM	Wed, Jan 22, 2003	25.42	25.42	24.60	24.70
513	NYSE	JPM	Tue, Jan 21, 2003	26.52	26.60	25.27	25.42
512	NYSE	JPM	Fri, Jan 17, 2003	26.35	26.84	26.03	26.19
511	NYSE	JPM	Thu, Jan 16, 2003	27.08	27.32	26.51	26.78
510	NYSE	JPM	Wed, Jan 15, 2003	27.55	27.64	26.82	27.08
509	NYSE	JPM	Tue, Jan 14, 2003	27.50	27.75	27.14	27.59
508	NYSE	JPM	Mon, Jan 13, 2003	27.40	27.69	27.21	27.28
507	NYSE	JPM	Fri, Jan 10, 2003	26.85	27.69	26.75	27.09
506	NYSE	JPM	Thu, Jan 9, 2003	26.85	27.39	26.85	27.30
505	NYSE	JPM	Wed, Jan 8, 2003	27.25	27.25	26.51	26.77
504	NYSE	JPM	Tue, Jan 7, 2003	27.98	28.29	27.62	27.84
503	NYSE	JPM	Mon, Jan 6, 2003	26.00	28.10	25.96	27.98
502	NYSE	JPM	Fri, Jan 3, 2003	25.50	25.99	25.20	25.94
501	NYSE	JPM	Thu, Jan 2, 2003	25.25	25.50	24.80	25.44
500	NYSE	JPM	Tue, Dec 31, 2002	23.99	24.15	23.69	24.00
499	NYSE	JPM	Mon, Dec 30, 2002	24.01	24.10	23.61	23.99
498	NYSE	JPM	Fri, Dec 27, 2002	24.45	24.46	23.67	23.80
497	NYSE	JPM	Thu, Dec 26, 2002	24.20	24.88	24.19	24.45
496	NYSE	JPM	Tue, Dec 24, 2002	24.60	24.61	24.03	24.20
495	NYSE	JPM	Mon, Dec 23, 2002	24.40	24.99	24.30	24.71
494	NYSE	JPM	Fri, Dec 20, 2002	23.80	24.87	23.66	24.87
493	NYSE	JPM	Thu, Dec 19, 2002	24.01	24.19	22.86	23.33
492	NYSE	JPM	Wed, Dec 18, 2002	24.45	24.58	23.90	24.00
491	NYSE	JPM	Tue, Dec 17, 2002	24.80	25.59	24.66	25.02
490	NYSE	JPM	Mon, Dec 16, 2002	23.80	24.83	23.55	24.80
489	NYSE	JPM	Fri, Dec 13, 2002	23.95	24.05	23.51	23.62
488	NYSE	JPM	Thu, Dec 12, 2002	24.09	24.75	23.87	24.15
487	NYSE	JPM	Wed, Dec 11, 2002	23.86	24.30	23.70	24.09
486	NYSE	JPM	Tue, Dec 10, 2002	23.27	24.20	23.27	24.15
485	NYSE	JPM	Mon, Dec 9, 2002	23.86	24.00	23.09	23.26
484	NYSE	JPM	Fri, Dec 6, 2002	22.96	24.70	22.80	24.43
483	NYSE	JPM	Thu, Dec 5, 2002	24.70	24.71	23.54	23.61
482	NYSE	JPM	Wed, Dec 4, 2002	24.62	25.20	24.05	24.70
481	NYSE	JPM	Tue, Dec 3, 2002	25.10	25.11	24.40	24.61
480	NYSE	JPM	Mon, Dec 2, 2002	25.99	26.14	24.80	25.22
479	NYSE	JPM	Fri, Nov 29, 2002	25.40	25.70	25.11	25.17
478	NYSE	JPM	Wed, Nov 27, 2002	24.55	25.20	24.40	25.19
477	NYSE	JPM	Tue, Nov 26, 2002	24.90	24.96	24.10	24.19
476	NYSE	JPM	Mon, Nov 25, 2002	25.00	25.22	24.51	24.95
475	NYSE	JPM	Fri, Nov 22, 2002	24.31	25.28	24.31	24.99
474	NYSE	JPM	Thu, Nov 21, 2002	24.05	24.89	23.76	24.89
473	NYSE	JPM	Wed, Nov 20, 2002	22.30	23.80	22.15	23.72
472	NYSE	JPM	Tue, Nov 19, 2002	21.66	22.10	21.63	21.95
471	NYSE	JPM	Mon, Nov 18, 2002	22.24	22.40	21.70	21.89
470	NYSE	JPM	Fri, Nov 15, 2002	21.93	22.35	21.46	22.09
469	NYSE	JPM	Thu, Nov 14, 2002	21.42	21.95	21.42	21.92
468	NYSE	JPM	Wed, Nov 13, 2002	20.50	21.10	20.10	20.95
467	NYSE	JPM	Tue, Nov 12, 2002	20.31	20.90	20.30	20.54
466	NYSE	JPM	Mon, Nov 11, 2002	20.22	20.80	20.00	20.42
465	NYSE	JPM	Fri, Nov 8, 2002	20.60	21.13	20.00	20.20
464	NYSE	JPM	Thu, Nov 7, 2002	21.20	21.31	20.01	20.60
463	NYSE	JPM	Wed, Nov 6, 2002	22.95	22.98	21.24	22.06
462	NYSE	JPM	Tue, Nov 5, 2002	21.82	22.59	21.79	22.47
461	NYSE	JPM	Mon, Nov 4, 2002	22.35	23.06	22.00	22.01
460	NYSE	JPM	Fri, Nov 1, 2002	20.75	21.78	20.51	21.52
459	NYSE	JPM	Thu, Oct 31, 2002	21.05	21.18	20.42	20.75
458	NYSE	JPM	Wed, Oct 30, 2002	20.50	21.20	20.34	21.05
457	NYSE	JPM	Tue, Oct 29, 2002	20.80	21.00	19.90	20.46
456	NYSE	JPM	Mon, Oct 28, 2002	21.00	21.61	20.95	21.25
455	NYSE	JPM	Fri, Oct 25, 2002	19.52	20.40	19.51	20.37
454	NYSE	JPM	Thu, Oct 24, 2002	20.24	20.88	19.65	19.70
453	NYSE	JPM	Wed, Oct 23, 2002	19.70	19.85	18.91	19.77
452	NYSE	JPM	Tue, Oct 22, 2002	19.98	20.37	19.82	19.91
451	NYSE	JPM	Mon, Oct 21, 2002	18.68	20.64	18.55	20.27
450	NYSE	JPM	Fri, Oct 18, 2002	18.78	19.49	18.29	18.97
449	NYSE	JPM	Thu, Oct 17, 2002	19.60	19.75	18.52	18.79
448	NYSE	JPM	Wed, Oct 16, 2002	18.15	18.48	18.00	18.29
447	NYSE	JPM	Tue, Oct 15, 2002	18.30	18.72	18.01	18.61
446	NYSE	JPM	Mon, Oct 14, 2002	17.01	17.53	16.80	16.88
445	NYSE	JPM	Fri, Oct 11, 2002	16.44	17.85	16.40	17.19
444	NYSE	JPM	Thu, Oct 10, 2002	15.46	16.35	15.34	15.95
443	NYSE	JPM	Wed, Oct 9, 2002	16.05	16.61	15.26	15.45
442	NYSE	JPM	Tue, Oct 8, 2002	17.25	17.40	15.84	16.60
441	NYSE	JPM	Mon, Oct 7, 2002	16.55	17.25	16.15	16.77
440	NYSE	JPM	Fri, Oct 4, 2002	17.63	18.13	16.54	16.54
439	NYSE	JPM	Thu, Oct 3, 2002	18.26	18.66	17.60	17.62
438	NYSE	JPM	Wed, Oct 2, 2002	19.14	19.79	18.09	18.25
437	NYSE	JPM	Tue, Oct 1, 2002	19.15	20.10	18.78	19.74
436	NYSE	JPM	Mon, Sep 30, 2002	18.35	19.50	17.86	18.99
435	NYSE	JPM	Fri, Sep 27, 2002	19.27	19.75	18.26	18.34
434	NYSE	JPM	Thu, Sep 26, 2002	18.89	19.72	18.80	19.27
433	NYSE	JPM	Wed, Sep 25, 2002	19.03	19.30	18.32	18.89
432	NYSE	JPM	Tue, Sep 24, 2002	19.26	19.30	18.50	18.64
431	NYSE	JPM	Mon, Sep 23, 2002	19.56	19.80	19.01	19.25
430	NYSE	JPM	Fri, Sep 20, 2002	20.12	20.50	19.90	20.18
429	NYSE	JPM	Thu, Sep 19, 2002	20.00	20.34	19.50	19.87
428	NYSE	JPM	Wed, Sep 18, 2002	19.06	20.59	18.80	20.44
427	NYSE	JPM	Tue, Sep 17, 2002	22.20	22.40	21.34	21.55
426	NYSE	JPM	Mon, Sep 16, 2002	21.60	21.90	21.26	21.71
425	NYSE	JPM	Fri, Sep 13, 2002	22.01	22.50	21.75	22.04
424	NYSE	JPM	Thu, Sep 12, 2002	22.88	22.90	21.86	22.01
423	NYSE	JPM	Wed, Sep 11, 2002	24.01	24.01	22.90	22.98
422	NYSE	JPM	Tue, Sep 10, 2002	23.90	23.93	22.74	23.15
421	NYSE	JPM	Mon, Sep 9, 2002	23.20	23.90	22.08	23.59
420	NYSE	JPM	Fri, Sep 6, 2002	25.04	25.13	23.90	23.91
419	NYSE	JPM	Thu, Sep 5, 2002	24.63	24.94	23.99	24.10
418	NYSE	JPM	Wed, Sep 4, 2002	24.76	25.75	24.25	25.39
417	NYSE	JPM	Tue, Sep 3, 2002	25.65	25.66	24.75	24.75
416	NYSE	JPM	Fri, Aug 30, 2002	26.25	27.24	26.10	26.40
415	NYSE	JPM	Thu, Aug 29, 2002	25.90	26.79	25.66	26.60
414	NYSE	JPM	Wed, Aug 28, 2002	26.40	26.75	26.04	26.28
413	NYSE	JPM	Tue, Aug 27, 2002	27.00	27.40	26.20	26.75
412	NYSE	JPM	Mon, Aug 26, 2002	25.75	26.75	25.65	26.49
411	NYSE	JPM	Fri, Aug 23, 2002	26.30	26.43	25.40	25.71
410	NYSE	JPM	Thu, Aug 22, 2002	26.40	26.95	25.66	26.69
409	NYSE	JPM	Wed, Aug 21, 2002	26.50	27.01	25.98	26.88
408	NYSE	JPM	Tue, Aug 20, 2002	27.01	27.11	26.30	26.54
407	NYSE	JPM	Mon, Aug 19, 2002	24.98	27.35	24.84	27.21
406	NYSE	JPM	Fri, Aug 16, 2002	24.79	25.06	24.19	24.86
405	NYSE	JPM	Thu, Aug 15, 2002	25.12	25.58	24.11	24.79
404	NYSE	JPM	Wed, Aug 14, 2002	24.40	25.14	23.37	25.14
403	NYSE	JPM	Tue, Aug 13, 2002	24.95	25.78	24.30	24.40
402	NYSE	JPM	Mon, Aug 12, 2002	25.80	25.81	25.01	25.46
401	NYSE	JPM	Fri, Aug 9, 2002	25.60	26.80	25.27	26.35
400	NYSE	JPM	Thu, Aug 8, 2002	25.30	26.40	24.82	26.38
399	NYSE	JPM	Wed, Aug 7, 2002	24.42	24.55	23.18	24.04
398	NYSE	JPM	Tue, Aug 6, 2002	23.50	24.63	23.25	23.65
397	NYSE	JPM	Mon, Aug 5, 2002	22.88	23.40	22.10	22.35
396	NYSE	JPM	Fri, Aug 2, 2002	24.53	24.90	23.28	23.85
395	NYSE	JPM	Thu, Aug 1, 2002	24.96	25.28	24.25	25.02
394	NYSE	JPM	Wed, Jul 31, 2002	24.80	25.10	24.11	24.96
393	NYSE	JPM	Tue, Jul 30, 2002	24.60	25.50	23.80	24.89
392	NYSE	JPM	Mon, Jul 29, 2002	23.75	25.22	23.25	25.10
391	NYSE	JPM	Fri, Jul 26, 2002	23.20	23.30	21.05	22.25
390	NYSE	JPM	Thu, Jul 25, 2002	23.75	25.50	21.00	22.35
389	NYSE	JPM	Wed, Jul 24, 2002	19.01	23.70	18.22	23.30
388	NYSE	JPM	Tue, Jul 23, 2002	23.65	24.02	19.80	20.08
387	NYSE	JPM	Mon, Jul 22, 2002	25.96	26.65	24.42	24.52
386	NYSE	JPM	Fri, Jul 19, 2002	26.55	27.20	25.85	26.10
385	NYSE	JPM	Thu, Jul 18, 2002	27.60	28.20	26.91	27.20
384	NYSE	JPM	Wed, Jul 17, 2002	29.01	29.85	27.53	28.14
383	NYSE	JPM	Tue, Jul 16, 2002	28.90	29.49	28.43	28.50
382	NYSE	JPM	Mon, Jul 15, 2002	29.60	30.09	28.44	30.08
381	NYSE	JPM	Fri, Jul 12, 2002	30.75	30.95	29.68	30.21
380	NYSE	JPM	Thu, Jul 11, 2002	30.00	30.90	29.25	30.57
379	NYSE	JPM	Wed, Jul 10, 2002	31.60	31.75	30.06	30.15
378	NYSE	JPM	Tue, Jul 9, 2002	32.26	32.75	31.25	31.27
377	NYSE	JPM	Mon, Jul 8, 2002	32.59	32.95	31.80	32.28
376	NYSE	JPM	Fri, Jul 5, 2002	31.50	32.70	31.15	32.59
375	NYSE	JPM	Wed, Jul 3, 2002	30.71	31.15	30.00	30.95
374	NYSE	JPM	Tue, Jul 2, 2002	31.02	31.54	30.00	31.23
373	NYSE	JPM	Mon, Jul 1, 2002	33.59	33.68	31.35	31.36
372	NYSE	JPM	Fri, Jun 28, 2002	32.65	33.92	32.55	33.92
371	NYSE	JPM	Thu, Jun 27, 2002	32.05	33.00	31.40	32.72
370	NYSE	JPM	Wed, Jun 26, 2002	30.75	31.98	30.15	31.49
369	NYSE	JPM	Tue, Jun 25, 2002	33.30	34.35	32.70	32.93
368	NYSE	JPM	Mon, Jun 24, 2002	32.25	33.90	31.65	33.18
367	NYSE	JPM	Fri, Jun 21, 2002	32.80	33.65	32.79	32.99
366	NYSE	JPM	Thu, Jun 20, 2002	34.60	34.60	33.01	33.38
365	NYSE	JPM	Wed, Jun 19, 2002	34.70	35.15	34.25	34.61
364	NYSE	JPM	Tue, Jun 18, 2002	35.48	35.69	34.78	35.02
363	NYSE	JPM	Mon, Jun 17, 2002	33.60	35.49	33.57	35.48
362	NYSE	JPM	Fri, Jun 14, 2002	32.35	33.49	31.25	33.00
361	NYSE	JPM	Thu, Jun 13, 2002	33.12	33.45	32.50	32.66
360	NYSE	JPM	Wed, Jun 12, 2002	32.85	33.31	31.73	33.17
359	NYSE	JPM	Tue, Jun 11, 2002	33.98	34.58	32.79	32.93
358	NYSE	JPM	Mon, Jun 10, 2002	33.65	34.10	33.18	33.88
357	NYSE	JPM	Fri, Jun 7, 2002	32.75	33.99	32.50	33.69
356	NYSE	JPM	Thu, Jun 6, 2002	34.87	34.90	33.40	33.69
355	NYSE	JPM	Wed, Jun 5, 2002	34.65	35.15	34.22	34.70
354	NYSE	JPM	Tue, Jun 4, 2002	34.91	35.65	34.08	34.65
353	NYSE	JPM	Mon, Jun 3, 2002	36.00	36.25	34.57	34.66
352	NYSE	JPM	Fri, May 31, 2002	36.01	36.75	35.87	35.95
351	NYSE	JPM	Thu, May 30, 2002	36.50	36.78	35.05	36.01
350	NYSE	JPM	Wed, May 29, 2002	37.10	37.50	36.70	36.97
349	NYSE	JPM	Tue, May 28, 2002	37.75	37.90	36.95	37.20
348	NYSE	JPM	Fri, May 24, 2002	38.00	38.71	37.51	37.80
347	NYSE	JPM	Thu, May 23, 2002	37.56	38.66	37.54	38.37
346	NYSE	JPM	Wed, May 22, 2002	37.52	37.69	36.84	37.56
345	NYSE	JPM	Tue, May 21, 2002	37.92	38.65	37.30	37.52
344	NYSE	JPM	Mon, May 20, 2002	37.80	37.93	37.28	37.46
343	NYSE	JPM	Fri, May 17, 2002	38.00	38.75	37.60	38.10
342	NYSE	JPM	Thu, May 16, 2002	37.05	38.00	36.83	37.83
341	NYSE	JPM	Wed, May 15, 2002	37.24	37.94	36.90	36.96
340	NYSE	JPM	Tue, May 14, 2002	36.90	37.73	36.73	37.59
339	NYSE	JPM	Mon, May 13, 2002	35.35	36.44	35.10	36.34
338	NYSE	JPM	Fri, May 10, 2002	35.94	36.00	35.00	35.08
337	NYSE	JPM	Thu, May 9, 2002	36.25	36.58	35.50	35.77
336	NYSE	JPM	Wed, May 8, 2002	36.50	37.15	36.00	36.91
335	NYSE	JPM	Tue, May 7, 2002	34.94	35.54	34.63	34.63
334	NYSE	JPM	Mon, May 6, 2002	35.95	35.95	34.24	34.40
333	NYSE	JPM	Fri, May 3, 2002	36.30	36.41	35.02	35.68
332	NYSE	JPM	Thu, May 2, 2002	35.50	36.28	35.49	36.25
331	NYSE	JPM	Wed, May 1, 2002	35.44	35.85	34.40	35.50
330	NYSE	JPM	Tue, Apr 30, 2002	34.70	35.95	34.35	35.10
329	NYSE	JPM	Mon, Apr 29, 2002	35.40	35.45	34.00	34.34
328	NYSE	JPM	Fri, Apr 26, 2002	35.75	35.85	34.77	34.99
327	NYSE	JPM	Thu, Apr 25, 2002	35.40	35.55	34.39	35.03
326	NYSE	JPM	Wed, Apr 24, 2002	36.70	36.70	35.87	35.89
325	NYSE	JPM	Tue, Apr 23, 2002	36.68	36.85	36.20	36.60
324	NYSE	JPM	Mon, Apr 22, 2002	37.27	37.39	36.42	36.60
323	NYSE	JPM	Fri, Apr 19, 2002	37.50	37.95	37.30	37.76
322	NYSE	JPM	Thu, Apr 18, 2002	37.01	37.67	36.37	37.26
321	NYSE	JPM	Wed, Apr 17, 2002	35.95	37.58	35.76	37.27
320	NYSE	JPM	Tue, Apr 16, 2002	34.95	35.50	34.33	35.38
319	NYSE	JPM	Mon, Apr 15, 2002	35.50	35.60	34.25	34.40
318	NYSE	JPM	Fri, Apr 12, 2002	33.70	34.36	33.60	34.28
317	NYSE	JPM	Thu, Apr 11, 2002	34.80	34.98	33.10	33.46
316	NYSE	JPM	Wed, Apr 10, 2002	35.19	35.39	34.50	35.04
315	NYSE	JPM	Tue, Apr 9, 2002	35.00	35.45	34.85	35.19
314	NYSE	JPM	Mon, Apr 8, 2002	34.54	35.19	34.25	34.98
313	NYSE	JPM	Fri, Apr 5, 2002	34.62	35.27	34.62	34.86
312	NYSE	JPM	Thu, Apr 4, 2002	34.85	35.20	34.12	34.44
311	NYSE	JPM	Wed, Apr 3, 2002	35.19	35.36	34.58	35.01
310	NYSE	JPM	Tue, Apr 2, 2002	35.38	35.70	35.20	35.31
309	NYSE	JPM	Mon, Apr 1, 2002	35.65	35.95	35.00	35.61
308	NYSE	JPM	Thu, Mar 28, 2002	35.85	36.22	35.26	35.65
307	NYSE	JPM	Wed, Mar 27, 2002	35.20	35.99	35.15	35.50
306	NYSE	JPM	Tue, Mar 26, 2002	35.20	36.08	35.10	35.15
305	NYSE	JPM	Mon, Mar 25, 2002	35.20	36.12	34.95	34.95
304	NYSE	JPM	Fri, Mar 22, 2002	34.80	35.54	34.50	35.20
303	NYSE	JPM	Thu, Mar 21, 2002	35.19	35.26	34.20	34.79
302	NYSE	JPM	Wed, Mar 20, 2002	35.70	35.71	35.15	35.19
301	NYSE	JPM	Tue, Mar 19, 2002	35.75	36.09	35.56	36.09
300	NYSE	JPM	Mon, Mar 18, 2002	36.01	36.40	35.07	35.34
299	NYSE	JPM	Fri, Mar 15, 2002	35.12	36.07	34.85	36.01
298	NYSE	JPM	Thu, Mar 14, 2002	35.01	35.44	34.70	35.11
297	NYSE	JPM	Wed, Mar 13, 2002	36.00	36.35	34.94	35.37
296	NYSE	JPM	Tue, Mar 12, 2002	36.00	36.45	35.36	36.25
295	NYSE	JPM	Mon, Mar 11, 2002	35.50	36.49	35.03	36.30
294	NYSE	JPM	Fri, Mar 8, 2002	34.75	34.98	34.17	34.74
293	NYSE	JPM	Thu, Mar 7, 2002	34.45	34.85	33.70	34.05
292	NYSE	JPM	Wed, Mar 6, 2002	33.50	34.42	33.17	34.05
291	NYSE	JPM	Tue, Mar 5, 2002	32.52	33.88	32.31	32.51
290	NYSE	JPM	Mon, Mar 4, 2002	30.25	32.65	30.00	32.50
289	NYSE	JPM	Fri, Mar 1, 2002	29.60	29.75	29.05	29.66
288	NYSE	JPM	Thu, Feb 28, 2002	29.01	29.50	28.87	29.25
287	NYSE	JPM	Wed, Feb 27, 2002	29.19	29.55	28.50	28.96
286	NYSE	JPM	Tue, Feb 26, 2002	29.00	29.23	28.51	28.96
285	NYSE	JPM	Mon, Feb 25, 2002	27.80	29.05	27.75	29.00
284	NYSE	JPM	Fri, Feb 22, 2002	28.45	28.45	26.70	28.19
283	NYSE	JPM	Thu, Feb 21, 2002	29.28	30.15	28.90	29.14
282	NYSE	JPM	Wed, Feb 20, 2002	29.80	29.90	28.39	29.41
281	NYSE	JPM	Tue, Feb 19, 2002	29.30	29.75	28.95	29.03
280	NYSE	JPM	Fri, Feb 15, 2002	30.21	30.40	29.30	30.05
279	NYSE	JPM	Thu, Feb 14, 2002	30.00	30.79	29.40	30.21
278	NYSE	JPM	Wed, Feb 13, 2002	31.50	32.19	30.00	30.25
277	NYSE	JPM	Tue, Feb 12, 2002	31.60	31.69	31.05	31.49
276	NYSE	JPM	Mon, Feb 11, 2002	31.22	31.95	30.74	31.84
275	NYSE	JPM	Fri, Feb 8, 2002	30.24	31.40	30.24	31.12
274	NYSE	JPM	Thu, Feb 7, 2002	30.00	30.87	29.55	30.07
273	NYSE	JPM	Wed, Feb 6, 2002	29.27	30.05	28.90	29.44
272	NYSE	JPM	Tue, Feb 5, 2002	30.57	30.57	28.30	29.02
271	NYSE	JPM	Mon, Feb 4, 2002	32.17	32.35	30.55	30.56
270	NYSE	JPM	Fri, Feb 1, 2002	34.05	34.05	32.05	32.16
269	NYSE	JPM	Thu, Jan 31, 2002	33.11	34.10	33.02	34.05
268	NYSE	JPM	Wed, Jan 30, 2002	31.52	33.50	30.40	33.06
267	NYSE	JPM	Tue, Jan 29, 2002	34.06	34.65	31.70	32.05
266	NYSE	JPM	Mon, Jan 28, 2002	35.15	35.23	33.45	34.31
265	NYSE	JPM	Fri, Jan 25, 2002	35.45	36.02	34.75	34.99
264	NYSE	JPM	Thu, Jan 24, 2002	36.25	36.49	35.90	35.90
263	NYSE	JPM	Wed, Jan 23, 2002	35.35	36.35	34.99	35.75
262	NYSE	JPM	Tue, Jan 22, 2002	36.00	36.18	35.62	35.76
261	NYSE	JPM	Fri, Jan 18, 2002	36.15	36.50	35.50	35.91
260	NYSE	JPM	Thu, Jan 17, 2002	37.00	37.20	36.50	36.85
259	NYSE	JPM	Wed, Jan 16, 2002	37.50	37.51	36.10	36.51
258	NYSE	JPM	Tue, Jan 15, 2002	37.31	38.29	37.31	37.87
257	NYSE	JPM	Mon, Jan 14, 2002	37.65	37.80	37.05	37.31
256	NYSE	JPM	Fri, Jan 11, 2002	39.25	39.29	37.72	38.34
255	NYSE	JPM	Thu, Jan 10, 2002	38.40	39.19	38.36	39.14
254	NYSE	JPM	Wed, Jan 9, 2002	38.85	39.60	38.39	38.71
253	NYSE	JPM	Tue, Jan 8, 2002	39.00	39.05	38.28	38.60
252	NYSE	JPM	Mon, Jan 7, 2002	39.05	39.68	38.90	38.90
251	NYSE	JPM	Fri, Jan 4, 2002	38.02	39.10	38.02	39.00
250	NYSE	JPM	Thu, Jan 3, 2002	36.50	37.50	36.34	37.32
249	NYSE	JPM	Wed, Jan 2, 2002	36.49	36.49	35.68	36.35
248	NYSE	JPM	Mon, Dec 31, 2001	36.45	36.53	36.16	36.35
247	NYSE	JPM	Fri, Dec 28, 2001	36.55	36.83	36.35	36.55
246	NYSE	JPM	Thu, Dec 27, 2001	36.25	36.84	35.99	36.32
245	NYSE	JPM	Wed, Dec 26, 2001	36.04	36.75	36.00	36.31
244	NYSE	JPM	Mon, Dec 24, 2001	35.76	36.05	35.60	36.04
243	NYSE	JPM	Fri, Dec 21, 2001	36.52	36.57	35.02	35.75
242	NYSE	JPM	Thu, Dec 20, 2001	36.85	37.46	36.15	36.52
241	NYSE	JPM	Wed, Dec 19, 2001	37.20	38.95	36.85	38.00
240	NYSE	JPM	Tue, Dec 18, 2001	36.95	37.35	36.72	37.19
239	NYSE	JPM	Mon, Dec 17, 2001	36.10	37.10	35.81	36.70
238	NYSE	JPM	Fri, Dec 14, 2001	36.60	36.99	35.40	36.04
237	NYSE	JPM	Thu, Dec 13, 2001	37.40	37.90	36.80	37.09
236	NYSE	JPM	Wed, Dec 12, 2001	38.75	38.75	37.67	38.37
235	NYSE	JPM	Tue, Dec 11, 2001	38.76	39.45	38.26	38.50
234	NYSE	JPM	Mon, Dec 10, 2001	39.77	39.77	38.41	38.68
233	NYSE	JPM	Fri, Dec 7, 2001	40.25	40.25	39.70	39.77
232	NYSE	JPM	Thu, Dec 6, 2001	39.25	40.95	39.15	40.38
231	NYSE	JPM	Wed, Dec 5, 2001	37.70	39.51	37.63	39.02
230	NYSE	JPM	Tue, Dec 4, 2001	37.00	37.46	36.26	37.22
229	NYSE	JPM	Mon, Dec 3, 2001	36.90	37.08	36.13	36.55
228	NYSE	JPM	Fri, Nov 30, 2001	38.31	38.35	37.61	37.72
227	NYSE	JPM	Thu, Nov 29, 2001	37.40	38.09	36.50	38.06
226	NYSE	JPM	Wed, Nov 28, 2001	39.49	39.64	37.20	37.50
225	NYSE	JPM	Tue, Nov 27, 2001	39.65	40.30	39.26	39.80
224	NYSE	JPM	Mon, Nov 26, 2001	39.39	39.52	38.96	39.49
223	NYSE	JPM	Fri, Nov 23, 2001	38.60	39.39	38.60	39.39
222	NYSE	JPM	Wed, Nov 21, 2001	39.40	39.59	38.45	38.84
221	NYSE	JPM	Tue, Nov 20, 2001	39.85	39.98	39.28	39.40
220	NYSE	JPM	Mon, Nov 19, 2001	39.60	40.24	39.57	40.10
219	NYSE	JPM	Fri, Nov 16, 2001	39.55	39.55	38.81	39.41
218	NYSE	JPM	Thu, Nov 15, 2001	39.61	39.79	39.15	39.55
217	NYSE	JPM	Wed, Nov 14, 2001	39.90	40.00	38.75	39.65
216	NYSE	JPM	Tue, Nov 13, 2001	39.85	39.99	38.97	39.35
215	NYSE	JPM	Mon, Nov 12, 2001	38.76	39.00	37.25	38.80
214	NYSE	JPM	Fri, Nov 9, 2001	38.80	39.30	38.02	39.05
213	NYSE	JPM	Thu, Nov 8, 2001	38.65	39.63	38.60	38.80
212	NYSE	JPM	Wed, Nov 7, 2001	37.72	38.95	37.54	38.59
211	NYSE	JPM	Tue, Nov 6, 2001	36.61	37.90	36.43	37.54
210	NYSE	JPM	Mon, Nov 5, 2001	36.50	37.08	36.27	36.36
209	NYSE	JPM	Fri, Nov 2, 2001	36.09	36.48	35.80	36.04
208	NYSE	JPM	Thu, Nov 1, 2001	36.09	36.59	35.16	36.34
207	NYSE	JPM	Wed, Oct 31, 2001	36.01	36.36	35.25	35.36
206	NYSE	JPM	Tue, Oct 30, 2001	35.30	36.07	34.55	35.51
205	NYSE	JPM	Mon, Oct 29, 2001	37.10	37.38	35.65	35.71
204	NYSE	JPM	Fri, Oct 26, 2001	37.48	38.08	37.00	37.55
203	NYSE	JPM	Thu, Oct 25, 2001	36.15	37.51	35.60	37.48
202	NYSE	JPM	Wed, Oct 24, 2001	35.95	36.40	35.73	36.22
201	NYSE	JPM	Tue, Oct 23, 2001	35.90	36.40	35.52	35.76
200	NYSE	JPM	Mon, Oct 22, 2001	33.88	35.68	33.88	35.31
199	NYSE	JPM	Fri, Oct 19, 2001	34.15	34.17	33.00	33.87
198	NYSE	JPM	Thu, Oct 18, 2001	34.65	35.00	34.00	34.14
197	NYSE	JPM	Wed, Oct 17, 2001	35.50	36.25	34.57	34.60
196	NYSE	JPM	Tue, Oct 16, 2001	34.00	34.50	33.45	33.94
195	NYSE	JPM	Mon, Oct 15, 2001	32.10	33.85	31.85	33.55
194	NYSE	JPM	Fri, Oct 12, 2001	32.99	33.09	32.01	32.89
193	NYSE	JPM	Thu, Oct 11, 2001	33.55	34.45	32.94	33.42
192	NYSE	JPM	Wed, Oct 10, 2001	32.70	33.87	32.55	33.39
191	NYSE	JPM	Tue, Oct 9, 2001	32.20	33.20	32.07	32.95
190	NYSE	JPM	Mon, Oct 8, 2001	32.50	33.10	32.05	32.44
189	NYSE	JPM	Fri, Oct 5, 2001	34.50	34.54	33.06	33.41
188	NYSE	JPM	Thu, Oct 4, 2001	35.15	35.20	34.05	34.16
187	NYSE	JPM	Wed, Oct 3, 2001	34.52	35.28	34.30	34.67
186	NYSE	JPM	Tue, Oct 2, 2001	34.40	35.25	33.82	34.99
185	NYSE	JPM	Mon, Oct 1, 2001	34.30	34.63	33.60	34.00
184	NYSE	JPM	Fri, Sep 28, 2001	33.60	35.01	33.29	34.15
183	NYSE	JPM	Thu, Sep 27, 2001	32.50	33.40	31.70	33.12
182	NYSE	JPM	Wed, Sep 26, 2001	33.73	33.75	32.05	32.59
181	NYSE	JPM	Tue, Sep 25, 2001	32.55	33.63	32.13	33.25
180	NYSE	JPM	Mon, Sep 24, 2001	31.65	32.70	31.60	32.58
179	NYSE	JPM	Fri, Sep 21, 2001	29.25	31.85	29.04	30.82
178	NYSE	JPM	Thu, Sep 20, 2001	33.15	33.74	31.30	31.56
177	NYSE	JPM	Wed, Sep 19, 2001	35.00	35.50	33.01	34.11
176	NYSE	JPM	Tue, Sep 18, 2001	35.10	35.90	34.40	34.84
175	NYSE	JPM	Mon, Sep 17, 2001	35.00	35.82	34.00	35.25
174	NYSE	JPM	Mon, Sep 10, 2001	36.30	37.36	35.89	37.26
173	NYSE	JPM	Fri, Sep 7, 2001	36.00	37.20	35.96	37.00
172	NYSE	JPM	Thu, Sep 6, 2001	38.00	38.00	36.50	36.94
171	NYSE	JPM	Wed, Sep 5, 2001	40.00	40.00	38.09	38.35
170	NYSE	JPM	Tue, Sep 4, 2001	39.50	40.68	39.06	39.83
169	NYSE	JPM	Fri, Aug 31, 2001	39.11	40.00	39.11	39.40
168	NYSE	JPM	Thu, Aug 30, 2001	39.25	39.50	39.12	39.24
167	NYSE	JPM	Wed, Aug 29, 2001	40.28	40.47	39.42	39.57
166	NYSE	JPM	Tue, Aug 28, 2001	40.90	41.20	40.15	40.49
165	NYSE	JPM	Mon, Aug 27, 2001	40.78	41.50	40.54	41.10
164	NYSE	JPM	Fri, Aug 24, 2001	40.30	41.15	39.85	40.93
163	NYSE	JPM	Thu, Aug 23, 2001	40.91	41.20	40.60	40.72
162	NYSE	JPM	Wed, Aug 22, 2001	40.70	41.30	40.60	41.20
161	NYSE	JPM	Tue, Aug 21, 2001	40.90	41.45	40.40	40.41
160	NYSE	JPM	Mon, Aug 20, 2001	41.30	41.66	40.82	41.09
159	NYSE	JPM	Fri, Aug 17, 2001	41.85	41.94	41.02	41.48
158	NYSE	JPM	Thu, Aug 16, 2001	42.20	42.25	41.28	42.18
157	NYSE	JPM	Wed, Aug 15, 2001	42.07	42.35	42.01	42.15
156	NYSE	JPM	Tue, Aug 14, 2001	42.12	42.58	42.00	42.25
155	NYSE	JPM	Mon, Aug 13, 2001	41.81	42.38	41.55	42.12
154	NYSE	JPM	Fri, Aug 10, 2001	41.90	42.38	41.13	42.25
153	NYSE	JPM	Thu, Aug 9, 2001	42.05	42.14	41.21	41.90
152	NYSE	JPM	Wed, Aug 8, 2001	42.35	42.74	41.82	42.08
151	NYSE	JPM	Tue, Aug 7, 2001	42.62	43.03	42.31	42.77
150	NYSE	JPM	Mon, Aug 6, 2001	43.32	43.57	42.57	42.76
149	NYSE	JPM	Fri, Aug 3, 2001	43.51	43.75	43.04	43.32
148	NYSE	JPM	Thu, Aug 2, 2001	43.55	44.25	43.50	43.50
147	NYSE	JPM	Wed, Aug 1, 2001	43.20	43.85	43.00	43.50
146	NYSE	JPM	Tue, Jul 31, 2001	43.50	44.10	43.05	43.30
145	NYSE	JPM	Mon, Jul 30, 2001	43.60	44.11	43.55	43.81
144	NYSE	JPM	Fri, Jul 27, 2001	42.80	44.23	42.78	44.21
143	NYSE	JPM	Thu, Jul 26, 2001	42.70	43.49	42.25	43.24
142	NYSE	JPM	Wed, Jul 25, 2001	43.15	43.15	41.70	42.90
141	NYSE	JPM	Tue, Jul 24, 2001	42.76	43.34	42.55	42.68
140	NYSE	JPM	Mon, Jul 23, 2001	43.40	43.70	43.00	43.01
139	NYSE	JPM	Fri, Jul 20, 2001	43.45	43.85	42.95	43.40
138	NYSE	JPM	Thu, Jul 19, 2001	43.83	44.25	42.95	43.70
137	NYSE	JPM	Wed, Jul 18, 2001	41.00	43.58	40.75	43.58
136	NYSE	JPM	Tue, Jul 17, 2001	41.39	42.72	40.60	42.30
135	NYSE	JPM	Mon, Jul 16, 2001	42.90	42.99	40.90	41.20
134	NYSE	JPM	Fri, Jul 13, 2001	42.29	42.90	42.21	42.55
133	NYSE	JPM	Thu, Jul 12, 2001	42.45	43.32	42.16	42.54
132	NYSE	JPM	Wed, Jul 11, 2001	41.96	42.19	40.71	42.05
131	NYSE	JPM	Tue, Jul 10, 2001	43.50	43.55	41.95	42.01
130	NYSE	JPM	Mon, Jul 9, 2001	44.40	44.40	43.36	43.99
129	NYSE	JPM	Fri, Jul 6, 2001	45.28	45.28	43.90	44.51
128	NYSE	JPM	Thu, Jul 5, 2001	45.80	46.00	44.95	45.53
127	NYSE	JPM	Tue, Jul 3, 2001	45.75	46.01	45.34	45.65
126	NYSE	JPM	Mon, Jul 2, 2001	44.80	45.90	44.09	45.80
125	NYSE	JPM	Fri, Jun 29, 2001	44.75	44.99	44.00	44.47
124	NYSE	JPM	Thu, Jun 28, 2001	44.40	45.33	44.31	45.00
123	NYSE	JPM	Wed, Jun 27, 2001	44.20	44.85	44.00	44.02
122	NYSE	JPM	Tue, Jun 26, 2001	44.05	45.07	44.00	44.68
121	NYSE	JPM	Mon, Jun 25, 2001	46.00	46.35	45.05	45.82
120	NYSE	JPM	Fri, Jun 22, 2001	46.60	46.61	45.75	45.90
119	NYSE	JPM	Thu, Jun 21, 2001	45.70	47.23	45.22	47.12
118	NYSE	JPM	Wed, Jun 20, 2001	44.55	46.00	44.50	45.60
117	NYSE	JPM	Tue, Jun 19, 2001	44.90	45.40	44.15	44.52
116	NYSE	JPM	Mon, Jun 18, 2001	44.50	44.90	43.85	44.31
115	NYSE	JPM	Fri, Jun 15, 2001	43.90	45.04	43.35	44.90
114	NYSE	JPM	Thu, Jun 14, 2001	43.65	44.34	43.31	43.59
113	NYSE	JPM	Wed, Jun 13, 2001	43.85	44.61	43.25	43.90
112	NYSE	JPM	Tue, Jun 12, 2001	43.60	43.65	42.50	43.49
111	NYSE	JPM	Mon, Jun 11, 2001	44.25	44.76	44.01	44.18
110	NYSE	JPM	Fri, Jun 8, 2001	45.15	45.15	43.80	44.20
109	NYSE	JPM	Thu, Jun 7, 2001	46.00	46.09	44.51	45.63
108	NYSE	JPM	Wed, Jun 6, 2001	47.55	47.60	46.26	46.84
107	NYSE	JPM	Tue, Jun 5, 2001	49.50	49.91	48.50	48.50
106	NYSE	JPM	Mon, Jun 4, 2001	48.75	49.50	48.39	49.50
105	NYSE	JPM	Fri, Jun 1, 2001	49.25	49.25	48.40	48.89
104	NYSE	JPM	Thu, May 31, 2001	48.55	49.18	47.85	49.15
103	NYSE	JPM	Wed, May 30, 2001	49.33	49.90	48.39	48.62
102	NYSE	JPM	Tue, May 29, 2001	49.00	49.45	48.10	49.33
101	NYSE	JPM	Fri, May 25, 2001	49.25	49.68	48.60	48.70
100	NYSE	JPM	Thu, May 24, 2001	48.95	49.90	48.95	49.34
99	NYSE	JPM	Wed, May 23, 2001	49.80	49.81	48.39	48.92
98	NYSE	JPM	Tue, May 22, 2001	49.85	50.60	49.71	50.02
97	NYSE	JPM	Mon, May 21, 2001	48.48	49.50	47.70	49.43
96	NYSE	JPM	Fri, May 18, 2001	48.80	48.80	47.89	48.16
95	NYSE	JPM	Thu, May 17, 2001	48.06	48.75	47.86	48.19
94	NYSE	JPM	Wed, May 16, 2001	47.39	48.65	46.60	48.31
93	NYSE	JPM	Tue, May 15, 2001	47.40	47.93	47.02	47.28
92	NYSE	JPM	Mon, May 14, 2001	46.40	47.78	46.35	47.64
91	NYSE	JPM	Fri, May 11, 2001	47.52	47.80	46.35	46.44
90	NYSE	JPM	Thu, May 10, 2001	48.00	48.92	47.26	47.51
89	NYSE	JPM	Wed, May 9, 2001	47.25	47.61	47.00	47.25
88	NYSE	JPM	Tue, May 8, 2001	48.75	48.98	47.50	47.75
87	NYSE	JPM	Mon, May 7, 2001	49.05	49.94	48.61	49.20
86	NYSE	JPM	Fri, May 4, 2001	48.25	50.60	48.19	50.60
85	NYSE	JPM	Thu, May 3, 2001	48.60	49.14	48.31	49.00
84	NYSE	JPM	Wed, May 2, 2001	49.25	49.87	48.30	49.57
83	NYSE	JPM	Tue, May 1, 2001	48.49	48.73	47.55	48.73
82	NYSE	JPM	Mon, Apr 30, 2001	50.04	50.40	47.75	47.98
81	NYSE	JPM	Fri, Apr 27, 2001	49.47	50.07	49.05	49.85
80	NYSE	JPM	Thu, Apr 26, 2001	47.75	48.90	47.25	48.50
79	NYSE	JPM	Wed, Apr 25, 2001	47.51	47.60	46.02	47.48
78	NYSE	JPM	Tue, Apr 24, 2001	47.80	48.40	47.35	47.40
77	NYSE	JPM	Mon, Apr 23, 2001	47.95	48.20	46.74	47.30
76	NYSE	JPM	Fri, Apr 20, 2001	48.79	48.79	47.30	47.80
75	NYSE	JPM	Thu, Apr 19, 2001	49.00	49.49	48.20	48.80
74	NYSE	JPM	Wed, Apr 18, 2001	46.95	50.12	46.50	49.10
73	NYSE	JPM	Tue, Apr 17, 2001	45.05	45.98	44.77	45.37
72	NYSE	JPM	Mon, Apr 16, 2001	45.37	46.38	45.02	45.50
71	NYSE	JPM	Thu, Apr 12, 2001	44.25	45.75	44.00	45.37
70	NYSE	JPM	Wed, Apr 11, 2001	44.25	45.80	44.05	44.74
69	NYSE	JPM	Tue, Apr 10, 2001	41.40	43.31	41.23	43.30
68	NYSE	JPM	Mon, Apr 9, 2001	39.90	41.58	39.90	40.42
67	NYSE	JPM	Fri, Apr 6, 2001	41.60	42.50	39.50	40.39
66	NYSE	JPM	Thu, Apr 5, 2001	41.30	42.97	41.26	42.50
65	NYSE	JPM	Wed, Apr 4, 2001	41.40	41.75	39.21	40.49
64	NYSE	JPM	Tue, Apr 3, 2001	44.12	44.20	41.50	41.60
63	NYSE	JPM	Mon, Apr 2, 2001	44.50	45.40	43.65	44.60
62	NYSE	JPM	Fri, Mar 30, 2001	43.15	45.00	42.90	44.90
61	NYSE	JPM	Thu, Mar 29, 2001	42.80	43.25	42.02	43.00
60	NYSE	JPM	Wed, Mar 28, 2001	42.70	43.35	41.95	42.55
59	NYSE	JPM	Tue, Mar 27, 2001	42.11	43.40	41.10	43.36
58	NYSE	JPM	Mon, Mar 26, 2001	42.15	42.99	41.65	42.11
57	NYSE	JPM	Fri, Mar 23, 2001	40.30	41.90	39.81	41.71
56	NYSE	JPM	Thu, Mar 22, 2001	40.05	40.06	37.58	38.91
55	NYSE	JPM	Wed, Mar 21, 2001	42.79	43.13	40.05	40.20
54	NYSE	JPM	Tue, Mar 20, 2001	45.46	45.46	42.50	42.59
53	NYSE	JPM	Mon, Mar 19, 2001	44.40	45.40	42.65	45.15
52	NYSE	JPM	Fri, Mar 16, 2001	45.26	45.90	44.12	44.58
51	NYSE	JPM	Thu, Mar 15, 2001	44.90	45.95	44.75	45.26
50	NYSE	JPM	Wed, Mar 14, 2001	45.00	45.97	43.39	43.75
49	NYSE	JPM	Tue, Mar 13, 2001	46.75	47.80	45.60	47.40
48	NYSE	JPM	Mon, Mar 12, 2001	47.50	47.85	45.49	45.49
47	NYSE	JPM	Fri, Mar 9, 2001	49.60	49.80	47.80	48.95
46	NYSE	JPM	Thu, Mar 8, 2001	50.25	51.19	49.80	50.24
45	NYSE	JPM	Wed, Mar 7, 2001	48.40	50.45	48.02	50.25
44	NYSE	JPM	Tue, Mar 6, 2001	48.25	48.95	47.50	47.96
43	NYSE	JPM	Mon, Mar 5, 2001	45.90	46.95	45.30	46.76
42	NYSE	JPM	Fri, Mar 2, 2001	45.60	47.60	45.19	45.80
41	NYSE	JPM	Thu, Mar 1, 2001	45.60	46.25	44.78	46.11
40	NYSE	JPM	Wed, Feb 28, 2001	47.89	48.00	45.30	46.66
39	NYSE	JPM	Tue, Feb 27, 2001	48.95	49.78	46.85	47.60
38	NYSE	JPM	Mon, Feb 26, 2001	48.00	49.30	46.81	48.55
37	NYSE	JPM	Fri, Feb 23, 2001	47.05	48.25	46.20	47.05
36	NYSE	JPM	Thu, Feb 22, 2001	47.75	48.30	45.39	48.30
35	NYSE	JPM	Wed, Feb 21, 2001	48.95	50.10	47.01	47.35
34	NYSE	JPM	Tue, Feb 20, 2001	51.99	52.60	49.63	49.95
33	NYSE	JPM	Fri, Feb 16, 2001	50.40	52.00	50.25	51.99
32	NYSE	JPM	Thu, Feb 15, 2001	51.38	52.75	50.90	51.11
31	NYSE	JPM	Wed, Feb 14, 2001	51.75	51.88	50.90	51.19
30	NYSE	JPM	Tue, Feb 13, 2001	52.54	53.70	51.10	51.14
29	NYSE	JPM	Mon, Feb 12, 2001	52.47	53.10	51.68	52.55
28	NYSE	JPM	Fri, Feb 9, 2001	51.69	52.60	51.05	51.95
27	NYSE	JPM	Thu, Feb 8, 2001	52.33	53.05	51.53	51.68
26	NYSE	JPM	Wed, Feb 7, 2001	52.35	53.50	51.88	52.33
25	NYSE	JPM	Tue, Feb 6, 2001	54.01	54.46	52.00	52.28
24	NYSE	JPM	Mon, Feb 5, 2001	54.51	54.95	53.70	54.60
23	NYSE	JPM	Fri, Feb 2, 2001	55.00	55.33	54.29	54.64
22	NYSE	JPM	Thu, Feb 1, 2001	54.99	55.85	53.51	55.85
21	NYSE	JPM	Wed, Jan 31, 2001	56.49	57.33	54.50	54.99
20	NYSE	JPM	Tue, Jan 30, 2001	55.10	56.18	54.63	55.98
19	NYSE	JPM	Mon, Jan 29, 2001	54.19	56.00	54.18	55.12
18	NYSE	JPM	Fri, Jan 26, 2001	53.44	54.50	52.75	54.19
17	NYSE	JPM	Thu, Jan 25, 2001	53.00	53.88	51.75	53.06
16	NYSE	JPM	Wed, Jan 24, 2001	52.69	53.50	52.25	53.25
15	NYSE	JPM	Tue, Jan 23, 2001	50.13	52.06	50.13	51.69
14	NYSE	JPM	Mon, Jan 22, 2001	50.56	52.19	50.06	50.88
13	NYSE	JPM	Fri, Jan 19, 2001	50.75	51.69	49.81	50.56
12	NYSE	JPM	Thu, Jan 18, 2001	51.50	51.88	50.56	51.44
11	NYSE	JPM	Wed, Jan 17, 2001	52.94	54.06	52.13	53.00
10	NYSE	JPM	Tue, Jan 16, 2001	53.50	54.69	52.50	53.19
9	NYSE	JPM	Fri, Jan 12, 2001	54.00	54.06	52.38	53.31
8	NYSE	JPM	Thu, Jan 11, 2001	51.13	54.25	51.13	54.13
7	NYSE	JPM	Wed, Jan 10, 2001	49.50	51.69	48.94	50.94
6	NYSE	JPM	Tue, Jan 9, 2001	49.88	50.00	47.88	48.69
5	NYSE	JPM	Mon, Jan 8, 2001	49.00	50.13	48.31	49.25
4	NYSE	JPM	Fri, Jan 5, 2001	50.75	51.50	48.31	48.94
3	NYSE	JPM	Thu, Jan 4, 2001	51.50	54.00	50.81	52.00
2	NYSE	JPM	Wed, Jan 3, 2001	43.44	50.88	43.19	50.63
1	NYSE	JPM	Tue, Jan 2, 2001	44.63	44.81	43.31	44.00
#	Exchange	Symbol	Date	Open	High	Low	Close

JPMorgan Chase & Co NYSE:JPM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024