JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	34.25	34.47	33.64	34.18	7,847,900	+0.28(+0.83%)
Jun 27, 2003	34.40	34.44	33.80	33.90	6,674,600	-0.50(-1.45%)
Jun 26, 2003	34.00	34.40	33.50	34.40	6,316,400	+0.41(+1.21%)
Jun 25, 2003	34.30	34.82	33.79	33.99	8,978,200	-0.31(-0.90%)
Jun 24, 2003	33.75	34.43	33.50	34.30	8,236,100	+0.45(+1.33%)
Jun 23, 2003	34.55	34.75	33.61	33.85	9,876,500	-0.95(-2.73%)
Jun 20, 2003	34.85	35.17	34.58	34.80	14,781,400	+0.35(+1.02%)
Jun 19, 2003	35.25	35.30	34.05	34.45	10,874,200	-0.62(-1.77%)
Jun 18, 2003	35.60	35.83	34.80	35.07	11,336,300	-1.02(-2.83%)
Jun 17, 2003	35.99	36.20	35.63	36.09	9,515,500	+0.14(+0.39%)
Jun 16, 2003	34.95	35.95	34.85	35.95	9,417,400	+1.25(+3.60%)
Jun 13, 2003	34.85	35.05	34.34	34.70	6,746,500	+0.00(+0.00%)
Jun 12, 2003	34.99	35.12	34.23	34.70	9,632,500	+0.16(+0.46%)
Jun 11, 2003	34.30	34.79	33.91	34.54	9,252,300	+0.46(+1.35%)
Jun 10, 2003	34.00	34.34	33.87	34.08	10,879,300	+0.32(+0.95%)
Jun 09, 2003	34.60	34.78	33.60	33.76	10,274,000	-1.37(-3.90%)
Jun 06, 2003	35.77	36.52	35.01	35.13	11,835,400	+0.03(+0.09%)
Jun 05, 2003	34.69	35.29	34.41	35.10	10,380,500	+0.41(+1.18%)
Jun 04, 2003	33.65	34.83	33.40	34.69	13,171,500	+0.87(+2.57%)
Jun 03, 2003	33.92	34.38	33.74	33.82	11,581,300	-0.10(-0.29%)
Jun 02, 2003	33.35	34.58	33.32	33.92	13,337,100	+1.06(+3.23%)
May 30, 2003	32.59	33.07	32.42	32.86	10,683,100	+0.59(+1.83%)
May 29, 2003	32.75	32.89	32.19	32.27	9,548,300	-0.28(-0.86%)
May 28, 2003	32.20	32.83	32.07	32.55	12,017,300	+0.50(+1.56%)
May 27, 2003	30.70	32.14	30.50	32.05	11,224,800	+1.15(+3.72%)
May 23, 2003	30.55	31.01	30.37	30.90	5,751,600	+0.41(+1.34%)
May 22, 2003	30.40	30.69	30.27	30.49	8,651,800	-0.06(-0.20%)
May 21, 2003	30.10	30.60	29.93	30.55	8,389,500	+0.12(+0.39%)
May 20, 2003	30.42	30.79	30.05	30.43	8,688,400	+0.01(+0.03%)
May 19, 2003	31.25	31.25	30.23	30.42	8,306,200	-0.83(-2.66%)
May 16, 2003	31.04	31.50	30.90	31.25	9,273,900	+0.21(+0.68%)
May 15, 2003	30.80	31.35	30.76	31.04	10,648,700	+0.55(+1.80%)
May 14, 2003	30.73	30.97	30.28	30.49	7,515,000	-0.23(-0.75%)
May 13, 2003	30.94	31.05	30.36	30.72	7,476,000	-0.22(-0.71%)
May 12, 2003	30.08	30.99	29.77	30.94	8,801,900	+0.86(+2.86%)
May 09, 2003	30.08	30.18	29.58	30.08	8,820,500	+0.12(+0.40%)
May 08, 2003	30.45	30.53	29.82	29.96	10,890,100	-0.86(-2.79%)
May 07, 2003	30.45	30.99	30.16	30.82	10,721,500	+0.11(+0.36%)
May 06, 2003	30.25	31.05	29.97	30.71	12,208,100	+0.35(+1.15%)
May 05, 2003	30.00	30.95	30.00	30.36	13,997,200	+0.50(+1.67%)
May 02, 2003	29.15	30.05	29.09	29.86	10,634,900	+0.58(+1.98%)
May 01, 2003	29.35	29.56	28.69	29.28	10,261,200	-0.07(-0.24%)
Apr 30, 2003	29.14	29.65	28.81	29.35	14,738,100	+0.21(+0.72%)
Apr 29, 2003	28.69	29.25	28.63	29.14	12,232,300	+0.33(+1.15%)
Apr 28, 2003	28.00	28.91	28.00	28.81	9,481,100	+0.85(+3.04%)
Apr 25, 2003	28.75	28.76	27.65	27.96	11,300,700	-0.60(-2.10%)
Apr 24, 2003	28.73	28.85	28.31	28.56	12,139,800	-0.88(-2.99%)
Apr 23, 2003	28.75	29.69	28.65	29.44	15,108,200	+0.76(+2.65%)
Apr 22, 2003	27.32	28.80	27.17	28.68	13,899,900	+1.23(+4.48%)
Apr 21, 2003	27.31	27.74	27.16	27.45	8,337,900	+0.14(+0.51%)
Apr 17, 2003	26.50	27.47	26.50	27.31	11,055,000	+0.81(+3.06%)
Apr 16, 2003	27.54	27.70	26.25	26.50	18,636,300	-0.37(-1.38%)
Apr 15, 2003	26.51	27.40	26.28	26.87	13,327,300	+0.33(+1.24%)
Apr 14, 2003	25.98	26.60	25.88	26.54	10,041,200	+0.95(+3.71%)
Apr 11, 2003	26.00	26.26	25.42	25.59	8,002,200	-0.13(-0.51%)
Apr 10, 2003	25.73	25.90	25.41	25.72	7,215,900	-0.01(-0.04%)
Apr 09, 2003	26.05	26.41	25.58	25.73	10,140,100	-0.26(-1.00%)
Apr 08, 2003	25.85	26.10	25.45	25.99	8,949,700	+0.35(+1.37%)
Apr 07, 2003	26.46	26.73	25.60	25.64	12,796,300	+0.06(+0.23%)
Apr 04, 2003	25.34	25.65	25.09	25.58	10,113,600	+0.64(+2.57%)
Apr 03, 2003	25.40	25.49	24.90	24.94	10,313,700	-0.17(-0.68%)
Apr 02, 2003	24.80	25.32	24.62	25.11	13,884,500	+0.88(+3.63%)

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