*
J.P. Morgan & Co. Incorporated (JPM)					
Monthly prices (Aug 1992 to Jul 1999)					
DATE	HIGH	LOW	CLOSE	VOLUME	
Feb-92	63.625	57.625	60.125	14455400	
Mar-92	61	56.625	57.75	11577600	
Apr-92	58.25	51.5	55	19629100	
May-92	58.5	54	57.375	11725100	
Jun-92	57.5	52.5	56.125	10469200	57.275
Jul-92	62.875	56.125	59.875	13358500	57.225
Aug-92	61.375	58.125	59.5	6103500	57.575
Sep-92	62.625	59	62.25	10242500	59.025
Oct-92	63.375	60.125	63	7601800	60.15
Nov-92	64.625	61.125	62.125	7491600	61.35
Dec-92	67.625	60	65.75	9739800	62.525
Jan-93	65.875	59.375	59.75	14558800	62.575
Feb-93	67.25	59.75	65.625	13231300	63.25
Mar-93	70.375	65.125	67.875	12128300	64.225
Apr-93	74.375	65.875	67.25	12883800	65.25
May-93	69.375	64	67.375	8458000	65.575
Jun-93	68.75	63.75	67.875	9620300	67.2
Jul-93	73.375	67.625	72.75	10421700	68.625
Aug-93	76.125	71.625	75	9304700	70.05
Sep-93	79.375	73.75	78.375	9941900	72.275
Oct-93	78.875	71	71.375	12607100	73.075
Nov-93	71.875	68.25	70.875	8636500	73.675
Dec-93	73.375	69.375	69.375	8571300	73
Jan-94	72	67.375	71.75	14391700	72.35
Feb-94	71.875	67.625	68.125	14361200	70.3
Mar-94	68	60.5	62.75	17575600	68.575
Apr-94	64.875	60	61.5	12653200	66.7
May-94	66.25	60.75	66.125	9354900	66.05
Jun-94	67.125	61.25	62	8910600	64.1
Jul-94	63.125	60.125	63	9172400	63.075
Aug-94	66.25	62.25	65.875	10302600	63.7
Sep-94	65.75	59.75	60.75	9935900	63.55
Oct-94	62.5	59	62	8428700	62.725
Nov-94	62.125	55.375	58.75	13312900	62.075
Dec-94	60.625	55.125	56.125	12198300	60.7
Jan-95	63	56.125	63	12420600	60.125
Feb-95	64.625	61	64.5	11628600	60.875
Mar-95	65.625	58.5	61	15125500	60.675
Apr-95	66.625	60.5	65.625	9370800	62.05
May-95	71	65.25	70.875	12192100	65
Jun-95	74.5	69.375	70.125	12792600	66.425
Jul-95	74.875	68.875	73.25	9852500	68.175
Aug-95	73.875	70.5	72.875	7178600	70.55
Sep-95	78.875	72	77.375	11159400	72.9
Oct-95	82.5	74.625	77.125	12484100	74.15
Nov-95	79.75	74.875	78.5	8911300	75.825
Dec-95	82.375	78.5	80.25	9683900	77.225
Jan-96	82.125	73.5	81.25	14887900	78.9
Feb-96	84.25	78.75	81.875	13496000	79.8
Mar-96	85.75	78.25	83	12641000	80.975
Apr-96	85.125	75.5	84.125	15782300	82.1
May-96	89.25	81.75	86.875	15084000	83.425
Jun-96	88.375	83.875	84.625	10268300	84.1
Jul-96	87.125	80.25	85	13879100	84.725
Aug-96	92.5	85.625	87.5	11518700	85.625
Sep-96	92.125	86.5	88.875	11779900	86.575
Oct-96	88.875	82.25	86.375	17306400	86.475
Nov-96	94.875	85.5	94.25	12040400	88.4
Dec-96	100.125	91.125	97.625	13813100	90.925
Jan-97	105.5	96	103	18843500	94.025
Feb-97	109.875	99.875	105	14228800	97.25
Mar-97	109.75	97	98.25	17340200	99.625
Apr-97	102.875	93.125	101.875	17360000	101.15
May-97	107.75	100.25	107.75	12281600	103.175
Jun-97	113.125	104.188	104.375	13049600	103.45
Jul-97	116.813	104.063	115.875	11889100	105.625
Aug-97	115.875	107.25	107.5	11654100	107.475
Sep-97	115.563	107	113.625	16779800	109.825
Oct-97	122.813	105.5	110.375	19351600	110.35
Nov-97	117.688	108.5	114.188	14392800	112.3126
Dec-97	125.75	110.5	112.875	14991200	111.7126
Jan-98	116.188	98.813	101.188	23998000	110.4502
Feb-98	120.688	103.625	119.5	18510000	111.6252
Mar-98	139.438	119.125	134.313	20465800	116.4128
Apr-98	148.75	130.375	131.25	18260000	119.8252
May-98	137.25	124.125	124.188	14329700	122.0878
Jun-98	125.375	116.25	117.063	19811300	125.2628
Jul-98	135	117.313	126.125	19102000	126.5878
Aug-98	135.375	92.75	93.5	33742800	118.4252
Sep-98	100.25	82.75	84.625	41486100	109.1002
Oct-98	97.5	72.125	94.25	35811300	103.1126
Nov-98	117	93.938	106.875	23665200	101.075
Dec-98	111.688	96.563	105.063	21627700	96.8626
Jan-99	114.688	99.75	105.5	22096900	99.2626
Feb-99	116.125	97.25	111.438	20363100	104.6252
Mar-99	128.5	110.5	123.375	22621500	110.4502
Apr-99	143.063	122	134.75	24651700	116.0252
May-99	147.813	132.125	139.313	20362500	122.8752
Jun-99	141.625	125.5	140.5	17052900	129.8752
Jul-99	146	127.75	127.875	17472100	133.1626
Aug-99	141	119.25	129.188	19084900	134.3252
Sep-99	133.813	112.063	114.25	22759600	130.2252
Oct-99	133.313	104.688	130.875	33634200	128.5376
Nov-99	142.5	128.938	131.5	24314500	126.7376
Dec-99	139.125	122.25	126.625	22051100	126.4876
Jan-00	129.625	114	122.938	27219800	125.2376
Feb-00	124.25	106.125	111.188	26048000	124.6252
Mar-00	138	104.875	131.75	35379300	124.8002
Apr-00	143.375	121.5	128.375	30216100	124.1752
May-00	135.5	120	128.75	29674800	124.6002
Jun-00	139.25	110.109	110.125	30547900	122.0376
Jul-00	136.75	110	133.5	27947000	126.5
*

1

57.275
57.225
57.575
59.025
60.15
61.35
62.525
62.575
63.25
64.225
65.25
65.575
67.2
68.625
70.05
72.275
73.075
73.675
73
72.35
70.3
68.575
66.7
66.05
64.1
63.075
63.7
63.55
62.725
62.075
60.7
60.125
60.875
60.675
62.05
65
66.425
68.175
70.55
72.9
74.15
75.825
77.225
78.9
79.8
80.975
82.1
83.425
84.1
84.725
85.625
86.575
86.475
88.4
90.925
94.025
97.25
99.625
101.15
103.175
103.45
105.625
107.475
109.825
110.35
112.3126
111.7126
110.4502
111.6252
116.4128
119.8252
122.0878
125.2628
126.5878
118.4252
109.1002
103.1126
101.075
96.8626
99.2626
104.6252
110.4502
116.0252
122.8752
129.8752
133.1626
134.3252
130.2252
128.5376
126.7376
126.4876
125.2376
124.6252
124.8002
124.1752
124.6002
122.0376
126.5
