Prices

Date
Dec 1, 2010
Nov 1, 2010
Oct 14, 2010
Sep 1, 2010
Aug 2, 2010
Jul 1, 2010
Jun 1, 2010
May 3, 2010
Apr 1, 2010
Mar 1, 2010
Feb 1, 2010
Jan 4, 2010
Dec 1, 2009
Nov 2, 2009
Oct 1, 2009
Sep 1, 2009
Aug 3, 2009
Jul 1, 2009
Jun 1, 2009
May 1, 2009
Apr 1, 2009
Mar 2, 2009
Feb 2, 2009
Jan 5, 2009
Dec 1, 2008
Nov 3, 2008
Oct 6, 2008
Sep 1, 2008
Aug 1, 2008
Jul 11, 2008
Jun 2, 2008
May 2, 2008
Apr 1, 2008
Mar 3, 2008
Feb 1, 2008
Jan 2, 2008
Dec 3, 2007
Nov 1, 2007
Oct 1, 2007
Sep 3, 2007
Aug 1, 2007
Jul 2, 2007
Jun 4, 2007
May 1, 2007
Apr 2, 2007
Mar 1, 2007
Feb 1, 2007
Jan 2, 2007
Dec 1, 2006
Nov 1, 2006
Oct 2, 2006
Sep 1, 2006
Aug 1, 2006

Open
1,720.00
2,100.00
2,850.00
680.00
600.00
550.00
560.00
670.00
660.00
550.00
590.00
630.00
630.00
650.00
870.00
700.00
590.00
650.00
600.00
415.00
400.00
385.00
200.00
225.00
180.00
165.00
370.00
480.00
620.00
1,190.00
900.00
440.00
460.00
580.00
590.00
730.00
770.00
860.00
800.00
630.00
810.00
880.00
890.00
920.00
930.00
1,000.00
970.00
1,110.00
1,150.00
1,110.00
1,140.00
1,150.00
1,160.00

High
1,830.00
2,225.00
3,600.00
2,925.00
690.00
640.00
600.00
680.00
770.00
660.00
620.00
660.00
670.00
720.00
890.00
880.00
740.00
650.00
940.00
810.00
500.00
440.00
440.00
250.00
250.00
200.00
375.00
495.00
630.00
1,190.00
1,700.00
780.00
565.00
600.00
640.00
790.00
930.00
980.00
1,020.00
830.00
810.00
920.00
970.00
990.00
1,100.00
1,080.00
1,100.00
1,150.00
1,200.00
1,250.00
1,250.00
1,250.00
1,290.00

Low
1,620.00
1,730.00
1,840.00
660.00
580.00
540.00
530.00
500.00
640.00
540.00
530.00
580.00
600.00
610.00
610.00
650.00
590.00
570.00
590.00
405.00
370.00
330.00
160.00
161.00
175.00
149.00
133.00
305.00
480.00
610.00
900.00
400.00
320.00
430.00
500.00
510.00
640.00
640.00
740.00
610.00
590.00
810.00
810.00
900.00
900.00
910.00
950.00
950.00
1,050.00
1,050.00
1,110.00
1,100.00
960.00

Close
1,620.00
1,760.00
2,075.00
2,925.00
680.00
600.00
560.00
580.00
670.00
650.00
550.00
590.00
640.00
630.00
660.00
870.00
680.00
590.00
630.00
590.00
410.00
395.00
365.00
210.00
225.00
175.00
150.00
375.00
495.00
630.00
1,700.00
780.00
400.00
460.00
580.00
590.00
730.00
800.00
890.00
790.00
650.00
810.00
890.00
900.00
960.00
930.00
1,000.00
960.00
1,110.00
1,140.00
1,130.00
1,160.00
1,150.00

Avg Vol
471.5
1,249,000
7,474,600
3,971,300
294.5
60.8
39.4
86.1
2,331,500
185.9
150.8
166.3
223.2
237.3
1,492,700
3,955,000
618.3
105.4
1,387,700
2,212,100
793.6
548.1
767.4
14.5
13.2
19.1
93.9
49.8
96.4
697.4
7,526,500
177.1
35.8
27.8
79.7
178.2
480.5
657.9
294
1.2
56.4
33.2
29.3
36.5
92.3
36.3
20.4
17.6
10.6
15
3.9
5
6.2

Jul 3, 2006
Jun 1, 2006
May 1, 2006
Apr 3, 2006
Mar 1, 2006
Feb 1, 2006
Jan 2, 2006
Dec 1, 2005
Nov 1, 2005
Oct 3, 2005
Sep 1, 2005
Aug 1, 2005
Jul 1, 2005
Jun 30, 2005
* Close price adjusted for dividends and splits.
Date
Dec 1, 2005
Nov 1, 2005
Oct 3, 2005
Sep 1, 2005
Aug 1, 2005
Jul 1, 2005
Jun 1, 2005
May 2, 2005
Apr 1, 2005
Mar 1, 2005
Feb 1, 2005
Jan 3, 2005
Dec 1, 2004
Nov 1, 2004
Oct 1, 2004
Sep 1, 2004
Aug 2, 2004
Jul 1, 2004
Jun 1, 2004
May 3, 2004
Apr 1, 2004
Mar 1, 2004
Feb 2, 2004
Jan 1, 2004
* Close price adjusted for dividends and splits.

1,150.00
1,300.00
1,500.00
1,360.00
1,400.00
1,600.00
1,670.00
1,800.00
1,800.00
1,500.00
1,500.00
1,200.00
1,350.00
1,400.00

1,350.00
1,350.00
1,640.00
1,900.00
1,480.00
1,650.00
1,730.00
1,830.00
1,870.00
1,950.00
1,610.00
2,350.00
1,400.00
1,400.00

1,050.00
1,100.00
1,300.00
1,360.00
1,350.00
1,400.00
1,580.00
1,660.00
1,560.00
1,420.00
1,410.00
1,200.00
1,050.00
1,370.00

1,050.00
1,110.00
1,300.00
1,540.00
1,390.00
1,410.00
1,600.00
1,660.00
1,800.00
1,810.00
1,500.00
1,500.00
1,180.00
1,390.00

8.5
4.5
68.1
86.8
4.1
18.6
14.8
17.8
46.4
66.2
18.2
201.1
22.2
38

Open
1,800.00
1,800.00
1,500.00
1,500.00
1,200.00
1,350.00
1,440.00
1,450.00
1,880.00
2,375.00
2,300.00
2,275.00
2,275.00
3,000.00
3,000.00
3,000.00
1,800.00
925.00
900.00
975.00
950.00
1,125.00
1,050.00
1,025.00

High
1,830.00
1,870.00
1,950.00
1,610.00
2,350.00
1,400.00
1,600.00
1,700.00
2,050.00
2,375.00
2,450.00
2,500.00
2,675.00
3,650.00
3,000.00
3,000.00
3,000.00
1,800.00
975.00
975.00
1,050.00
1,250.00
1,200.00
1,225.00

Low
1,660.00
1,560.00
1,420.00
1,410.00
1,200.00
1,050.00
1,350.00
1,150.00
1,240.00
1,800.00
2,125.00
2,250.00
2,175.00
2,300.00
3,000.00
3,000.00
1,800.00
875.00
875.00
725.00
950.00
925.00
1,025.00
975.00

Close
Avg Vol
1,660.00
17.8
1,800.00
46.4
1,810.00
66.2
1,500.00
18.2
1,500.00
201.1
1,180.00
22.2
1,390.00
7
1,500.00
12.4
1,450.00
16.3
1,950.00
62.6
2,325.00
225
2,275.00
155.2
2,275.00
159.7
2,300.00
739.9
3,000.00
0
3,000.00
0
3,000.00 1,739,400
1,800.00 1,318,700
950.00
34.3
900.00
16.8
975.00
52.8
925.00
479.2
1,100.00
81.1
1,050.00
50

http://finance.yahoo.com/q/cp?s=%5EJKSE+Components
Adj Close*
1,620.00
1,760.00
2,075.00
2,925.00
680.00
600.00
560.00
580.00
670.00
650.00
550.00
590.00
640.00
630.00
660.00
870.00
680.00
590.00
630.00
590.00
410.00
395.00
365.00
210.00
225.00
175.00
150.00
375.00
495.00
630.00
1,700.00
780.00
400.00
460.00
580.00
590.00
730.00
800.00
890.00
790.00
650.00
810.00
890.00
900.00
960.00
930.00
1,000.00
960.00
1,110.00
1,140.00
1,130.00
1,160.00
1,150.00

1,050.00
1,110.00
1,300.00
1,540.00
1,390.00
1,410.00
1,600.00
1,660.00
1,800.00
1,810.00
1,500.00
1,500.00
1,180.00
1,390.00
Adj Close*
1,660.00
1,800.00
1,810.00
1,500.00
1,500.00
1,180.00
1,390.00
1,500.00
1,450.00
1,950.00
2,325.00
2,275.00
2,275.00
2,300.00
3,000.00
3,000.00
3,000.00
1,800.00
950.00
900.00
975.00
925.00
1,100.00
1,050.00

Date
Dec 1, 2010
Nov 1, 2010
Oct 1, 2010
Sep 1, 2010
Aug 2, 2010
Jul 1, 2010
Jun 1, 2010
May 3, 2010
Apr 1, 2010
Mar 1, 2010
Feb 1, 2010
Jan 4, 2010
Dec 1, 2009
Nov 2, 2009
Oct 1, 2009
Sep 1, 2009
Aug 3, 2009
Jul 1, 2009
Jun 1, 2009
May 1, 2009
Apr 1, 2009
Mar 2, 2009
Feb 2, 2009
Jan 5, 2009
Dec 1, 2008
Nov 3, 2008
Oct 6, 2008
Sep 1, 2008
Aug 1, 2008
Jul 1, 2008
Jun 2, 2008
May 2, 2008
Apr 1, 2008
Mar 3, 2008
Feb 1, 2008
Jan 1, 2008
Dec 3, 2007
Nov 1, 2007
Oct 1, 2007
Sep 3, 2007
Aug 1, 2007
Jul 2, 2007
Jun 1, 2007
May 1, 2007
Apr 2, 2007
Mar 1, 2007
Feb 1, 2007
Jan 1, 2007
Dec 1, 2006
Nov 1, 2006
Oct 2, 2006

Open
215.00
205.00
200.00
160.00
157.00
132.00
130.00
180.00
158.00
136.00
134.00
134.00
123.00
115.00
126.00
114.00
107.00
100.00
90.00
70.00
74.00
62.00
63.00
70.00
65.00
92.00
165.00
220.00
265.00
210.00
270.00
120.00
120.00
140.00
150.00
175.00
175.00
193.00
205.00
190.00
230.00
230.00
250.00
210.00
200.00
220.00
210.00
200.00
205.00
235.00
225.00

High
290.00
240.00
225.00
235.00
176.00
168.00
148.00
181.00
188.00
179.00
142.00
148.00
159.00
130.00
174.00
144.00
165.00
115.00
150.00
103.00
87.00
82.00
75.00
77.00
91.00
110.00
165.00
240.00
270.00
305.00
270.00
335.00
135.00
154.00
160.00
175.00
184.00
195.00
210.00
210.00
235.00
255.00
265.00
265.00
235.00
220.00
240.00
230.00
225.00
245.00
265.00

Low
210.00
200.00
186.00
157.00
151.00
131.00
120.00
113.00
148.00
128.00
110.00
130.00
123.00
115.00
110.00
110.00
106.00
93.00
84.00
70.00
60.00
60.00
61.00
62.00
56.00
59.00
67.00
140.00
205.00
210.00
200.00
120.00
106.00
100.00
140.00
139.00
170.00
172.00
185.00
185.00
165.00
225.00
220.00
210.00
195.00
200.00
205.00
185.00
195.00
205.00
225.00

Close
215.00
215.00
205.00
210.00
164.00
155.00
138.00
130.00
180.00
156.00
134.00
133.00
134.00
122.00
115.00
128.00
114.00
107.00
100.00
89.00
72.00
73.00
62.00
63.00
70.00
64.00
84.00
182.00
225.00
265.00
210.00
265.00
112.00
135.00
140.00
146.00
175.00
175.00
193.00
205.00
190.00
235.00
225.00
250.00
215.00
200.00
215.00
205.00
200.00
210.00
240.00

Avg Vol
37,515,900
27,340,700
7,928,000
6,204,400
2,040,000
2,595,500
1,477,000
2,618,100
15,209,200
28,957,500
3,003,200
19,466,300
47,934,300
1,079,900
39,214,800
8,398,100
28,590,000
2,070,500
14,773,600
11,413,200
6,023,100
11,535,800
662.3
231.5
637.1
604.4
940.3
1,118,700
987.4
5,285,300
1,304,500
9,758,700
93.3
341.4
37.6
197
389.7
207.7
891
2,391,700
10,448,800
7,945,400
9,822,800
23,998,500
7,658,100
1,245,100
8,400,500
4,912,100
1,613,300
1,646,000
1,262,800

Adj Close*
215.00
215.00
205.00
210.00
164.00
155.00
138.00
130.00
180.00
156.00
134.00
133.00
134.00
122.00
115.00
128.00
114.00
107.00
100.00
89.00
72.00
73.00
62.00
63.00
70.00
64.00
84.00
182.00
225.00
265.00
210.00
265.00
112.00
135.00
140.00
146.00
175.00
175.00
193.00
205.00
190.00
235.00
225.00
250.00
215.00
200.00
215.00
205.00
200.00
210.00
240.00

Sep 1, 2006
Aug 1, 2006
Jul 3, 2006
Jun 1, 2006
May 1, 2006
Apr 3, 2006
Mar 1, 2006
Feb 1, 2006
Jan 2, 2006
Dec 30, 2005
* Close price adjusted for dividends and splits.
Date
Dec 1, 2005
Nov 1, 2005
Oct 3, 2005
Sep 1, 2005
Aug 1, 2005
Jul 1, 2005
Jun 1, 2005
May 2, 2005
Apr 1, 2005
Mar 1, 2005
Feb 1, 2005
Jan 3, 2005
Dec 1, 2004
Nov 1, 2004
Oct 1, 2004
Sep 1, 2004
Aug 2, 2004
Jul 1, 2004
Jun 1, 2004
May 3, 2004
Apr 1, 2004
Mar 1, 2004
Feb 2, 2004
Jan 1, 2004
* Close price adjusted for dividends and splits.

220.00
185.00
185.00
220.00
305.00
315.00
320.00
335.00
320.00
320.00

255.00
280.00
200.00
220.00
310.00
315.00
335.00
350.00
355.00
320.00

220.00
185.00
180.00
175.00
200.00
295.00
310.00
315.00
310.00
320.00

230.00
220.00
190.00
185.00
215.00
305.00
315.00
325.00
330.00
320.00

3,331,900
8,267,500
1,052,300
1,855,700
4,679,700
7,383,400
2,496,800
3,866,700
5,607,900

230.00
220.00
190.00
185.00
215.00
305.00
315.00
325.00
330.00
0 320.00

Open
310.00
310.00
320.00
295.00
465.00
480.00
510.00
455.00
470.00
355.00
355.00
330.00
390.00
325.00
325.00
310.00
305.00
345.00
345.00
385.00
355.00
375.00
370.00
375.00

High
355.00
315.00
345.00
390.00
470.00
495.00
550.00
520.00
615.00
720.00
390.00
370.00
400.00
405.00
355.00
350.00
370.00
350.00
385.00
415.00
460.00
420.00
400.00
425.00

Low
305.00
285.00
310.00
285.00
225.00
445.00
480.00
435.00
405.00
350.00
345.00
330.00
335.00
320.00
315.00
300.00
300.00
280.00
305.00
310.00
355.00
350.00
360.00
365.00

Close
320.00
305.00
310.00
330.00
310.00
465.00
480.00
505.00
450.00
470.00
350.00
355.00
345.00
390.00
325.00
325.00
310.00
315.00
350.00
355.00
385.00
350.00
380.00
370.00

Avg Vol
4,865,900
1,360,200
2,628,800
13,112,200
10,333,700
7,328,500
14,164,600
15,983,600
25,048,200
16,693,100
3,556,500
1,271,000
1,521,600
6,818,100
3,325,200
1,377,200
1,672,300
750.2
31.4
92.1
1,141,600
163
76.5
114

Adj Close*
320.00
305.00
310.00
330.00
310.00
465.00
480.00
505.00
450.00
470.00
350.00
355.00
345.00
390.00
325.00
325.00
310.00
315.00
350.00
355.00
385.00
350.00
380.00
370.00

Date
Dec 1, 2010
Nov 1, 2010
Oct 1, 2010
Sep 1, 2010
Aug 2, 2010
Jul 1, 2010
Jun 1, 2010
May 3, 2010
Apr 1, 2010
Mar 1, 2010
Feb 1, 2010
Jan 4, 2010
Dec 1, 2009
Nov 2, 2009
Oct 1, 2009
Sep 1, 2009
Aug 3, 2009
Jul 1, 2009
Jun 1, 2009
May 1, 2009
Apr 1, 2009
Mar 2, 2009
Feb 2, 2009
Jan 5, 2009
Dec 1, 2008
Nov 3, 2008
Oct 6, 2008
Sep 1, 2008
Aug 1, 2008
Jul 1, 2008
Jun 2, 2008
May 2, 2008
Apr 1, 2008
Mar 3, 2008
Feb 1, 2008
Jan 1, 2008
Dec 3, 2007
Nov 1, 2007
Oct 1, 2007
Sep 3, 2007
Aug 1, 2007
Jul 2, 2007
Jun 1, 2007
May 1, 2007
Apr 2, 2007
Mar 1, 2007
Feb 1, 2007
Jan 1, 2007
Dec 1, 2006
Nov 1, 2006
Oct 2, 2006

Open
630.00
580.00
630.00
610.00
590.00
510.00
495.00
395.00
345.00
300.00
305.00
355.00
315.00
365.00
410.00
415.00
450.00
425.00
430.00
395.00
375.00
370.00
385.00
415.00
400.00
470.00
490.00
540.00
510.00
490.00
520.00
600.00
690.00
700.00
720.00
750.00
700.00
610.00
550.00
360.00
126.00
225.00
121.00
165.00
126.00
117.00
168.00
175.00
150.00
115.00
150.00

High
860.00
660.00
660.00
670.00
660.00
610.00
570.00
500.00
420.00
350.00
345.00
355.00
360.00
375.00
410.00
440.00
460.00
445.00
445.00
435.00
415.00
390.00
400.00
425.00
425.00
475.00
490.00
540.00
570.00
530.00
520.00
610.00
720.00
720.00
740.00
810.00
750.00
690.00
670.00
560.00
300.00
225.00
225.00
225.00
200.00
180.00
188.00
190.00
180.00
200.00
200.00

Low
570.00
580.00
560.00
530.00
530.00
450.00
455.00
385.00
325.00
300.00
285.00
300.00
295.00
320.00
360.00
405.00
405.00
400.00
385.00
380.00
365.00
350.00
360.00
375.00
360.00
360.00
410.00
445.00
490.00
460.00
470.00
510.00
590.00
620.00
650.00
700.00
680.00
590.00
540.00
320.00
114.00
120.00
121.00
117.00
121.00
117.00
117.00
100.00
135.00
115.00
125.00

Close
780.00
630.00
580.00
640.00
610.00
590.00
520.00
500.00
410.00
335.00
295.00
310.00
360.00
320.00
375.00
410.00
420.00
445.00
425.00
425.00
405.00
375.00
385.00
395.00
425.00
405.00
480.00
500.00
540.00
510.00
490.00
520.00
590.00
680.00
710.00
710.00
750.00
690.00
610.00
550.00
300.00
126.00
225.00
121.00
165.00
126.00
117.00
180.00
175.00
150.00
150.00

Avg Vol Adj Close*

11,453,300
780.00
4,220,000630.00
1,960,600580.00
5,258,800640.00
4,236,500610.00
4,245,800590.00
5,068,300520.00
4,092,700500.00
365.9 410.00
38.4 335.00
6.7 295.00
35.6 310.00
21.6 360.00
53.4 320.00
3,321,200375.00
3,257,800410.00
4,279,800420.00
3,515,300445.00
3,471,900425.00
2,768,400425.00
1,914,500405.00
1,427,000375.00
1,228,000385.00
1,145,600395.00
1,126,100425.00
482.3 405.00
454.2 480.00
3,565,900500.00
7,398,900540.00
4,958,800510.00
3,872,600490.00
10,057,500
520.00
6,299,000590.00
10,384,800
680.00
9,407,700710.00
15,640,600
710.00
13,510,100
750.00
12,156,200
690.00
7,040,800610.00
6,055,100550.00
439.9 300.00
1 126.00
0 225.00
5.6 121.00
4.8 165.00
0 126.00
0 117.00
36.2 180.00
14 175.00
4 150.00
1.1 150.00

Sep 1, 2006
Aug 1, 2006
Jul 3, 2006
Jun 1, 2006
May 1, 2006
Apr 3, 2006
Mar 1, 2006
Feb 1, 2006
Jan 2, 2006
Dec 30, 2005
* Close price adjusted for dividends and splits.
Date
Dec 1, 2005
Nov 1, 2005
Oct 3, 2005
Sep 1, 2005
Aug 1, 2005
Jul 1, 2005
Jun 1, 2005
May 2, 2005
Apr 1, 2005
Mar 1, 2005
Feb 1, 2005
Jan 3, 2005
Dec 1, 2004
Nov 1, 2004
Oct 1, 2004
Sep 1, 2004
Aug 2, 2004
Jul 1, 2004
Jun 1, 2004
May 3, 2004
Apr 1, 2004
Mar 1, 2004
Feb 2, 2004
Jan 1, 2004
* Close price adjusted for dividends and splits.

130.00
130.00
180.00
145.00
165.00
175.00
175.00
155.00
180.00
215.00

195.00
195.00
195.00
185.00
190.00
190.00
185.00
190.00
190.00
215.00

120.00
125.00
125.00
115.00
110.00
115.00
155.00
155.00
135.00
215.00

160.00
135.00
195.00
180.00
110.00
165.00
170.00
175.00
155.00
215.00

0
0
0
2.9
2.9
30.6
51.9
70.5
25.5
0

160.00
135.00
195.00
180.00
110.00
165.00
170.00
175.00
155.00
215.00

Open
180.00
175.00
175.00
190.00
190.00
205.00
175.00
205.00
180.00
175.00
175.00
180.00
95.00
100.00
105.00
110.00
175.00
230.00
200.00
205.00
180.00
210.00
210.00
225.00

High
215.00
185.00
190.00
200.00
210.00
210.00
215.00
205.00
205.00
210.00
185.00
210.00
210.00
140.00
145.00
140.00
180.00
235.00
230.00
210.00
210.00
230.00
220.00
235.00

Low
155.00
150.00
130.00
160.00
130.00
180.00
150.00
130.00
150.00
175.00
165.00
130.00
95.00
95.00
90.00
85.00
80.00
130.00
180.00
150.00
180.00
155.00
210.00
205.00

Close Avg Vol Adj Close*

215.00
182.9 215.00
175.00
71 175.00
170.00
119 170.00
185.00
197.2 185.00
190.00
189 190.00
180.00
187.5 180.00
215.00
299.1 215.00
170.00
250.6 170.00
180.00
116.9 180.00
210.00
317.9 210.00
170.00
317.8 170.00
185.00
114.2 185.00
210.00
324.2 210.00
95.00
4.5 95.00
100.00
7.1 100.00
110.00
16.8 110.00
125.00
20.8 125.00
180.00
6.2 180.00
230.00
8.8 230.00
195.00
6.2 195.00
205.00
23.1 205.00
200.00
46.6 200.00
210.00
123.4 210.00
210.00
300.7 210.00

Date
Dec 15, 2006
Dec 1, 2006
Nov 1, 2006
Oct 2, 2006
Sep 1, 2006
Aug 1, 2006
Jul 3, 2006
Jun 1, 2006
May 1, 2006
Apr 3, 2006
Mar 1, 2006
Feb 1, 2006
Jan 2, 2006
Dec 1, 2005
Nov 1, 2005
Oct 3, 2005
Sep 1, 2005
Aug 1, 2005
Jul 1, 2005
Jun 20, 2005
Jun 1, 2005
May 2, 2005
Apr 1, 2005
Mar 1, 2005
Feb 1, 2005
Jan 3, 2005
Dec 1, 2004
Nov 1, 2004
* Close price adjusted for dividends and splits.
Prices
Date
Dec 1, 2010
Nov 2, 2010
Oct 1, 2010
Sep 1, 2010
Aug 2, 2010
Jul 2, 2010
Jun 1, 2010
May 3, 2010
Apr 1, 2010
Mar 1, 2010
Feb 1, 2010
Jan 4, 2010
Dec 1, 2009
Nov 2, 2009
Oct 1, 2009
Sep 1, 2009
Aug 3, 2009
Jul 1, 2009
Jun 1, 2009

May 1, 2009
Apr 1, 2009
Mar 2, 2009
Feb 2, 2009
Jan 5, 2009
Dec 1, 2008
Nov 3, 2008
Oct 6, 2008
Sep 1, 2008
Aug 1, 2008
Jul 1, 2008
Jun 2, 2008
May 2, 2008
Apr 1, 2008
Mar 3, 2008
Feb 1, 2008
Jan 2, 2008
Dec 3, 2007
Nov 1, 2007
Oct 1, 2007
Sep 3, 2007
Aug 1, 2007
Jul 2, 2007
Jun 4, 2007
May 1, 2007
Apr 2, 2007
Mar 1, 2007
Feb 1, 2007
Jan 2, 2007
* Close price adjusted for dividends and splits.
First | Previous | Next | Last
Download to Spreadsheet
Currency in IDR.

Copyright 2012 Yahoo! Inc. All rights reserved. Privacy Policy - About Our Ads - Terms of Service - Copyright/IP Policy - Sen
Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available f
See also delay times for other exchanges. Quotes and other information supplied by independent providers identified on the Ya

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, In

Open
High Low Close
2.00 Dividend
35.00
45.0030.00 40.00
30.00
45.0030.00 35.00
35.00
45.0030.00 30.00
35.00
50.0035.00 45.00
35.00
50.0035.00 35.00
45.00
50.0035.00 40.00
45.00
55.0035.00 45.00
55.00
60.0045.00 45.00
50.00
65.0045.00 55.00
40.00
60.0040.00 55.00
65.00
70.0050.00 50.00
60.00
70.0055.00 65.00
60.00
75.0050.00 60.00
60.00
80.0060.00 65.00
65.00
75.0060.00 65.00
70.00
85.0060.00 60.00
70.00
90.0060.00 70.00
70.00
95.0065.00 70.00
2.20 Dividend
95.00
100.00
85.00 85.00
100.00
115.00
95.00 100.00
135.00
140.00
85.00 100.00
150.00
170.00
100.00140.00
160.00
170.00
140.00170.00
195.00
200.00
160.00160.00
185.00
215.00
135.00200.00
225.00
230.00
175.00195.00

Avg Vol Adj Close*

11
60.7
35.6
39.8
5.1
16.2
22
14.2
89.1
12.2
19.5
5
19.7
1.7
17.6
26.7
79.3
27.9

40.00
32.67
28.00
42.00
32.67
37.33
42.00
42.00
51.33
51.33
46.67
60.67
56.00
60.67
60.67
56.00
65.33
65.33

3,558,700
79.33
2,322,900
91.17
799.5 91.17
308.4 127.64
59.1 154.99
6,250,000
145.88
3,566,900
182.34
1,935,600
177.79

Open
115.00
73.00
105.00
105.00
77.00
95.00
100.00
160.00
170.00
151.00
151.00
150.00
160.00
170.00
151.00
82.00
90.00
58.00
50.00

High
136.00
155.00
110.00
110.00
125.00
135.00
125.00
162.00
170.00
187.00
200.00
190.00
190.00
190.00
200.00
189.00
139.00
145.00
91.00

Low
100.00
73.00
70.00
70.00
75.00
62.00
95.00
90.00
91.00
140.00
151.00
150.00
150.00
140.00
146.00
62.00
76.00
57.00
50.00

Close
129.00
110.00
70.00
70.00
105.00
62.00
95.00
100.00
160.00
155.00
151.00
151.00
150.00
150.00
170.00
151.00
80.00
112.00
58.00

Avg Vol
2,600
20,400
200
3,000
20,200
100
600
9,100
100
14,500
2,200
1,900
13,900
67,900
63,800
346,400
38,200
672,900
2,198,100

50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
52.00
53.00
51.00
63.00
60.00
52.00
87.00
74.00
72.00
75.00
86.00
89.00
58.00
63.00
55.00
52.00
67.00
39.00
44.00
28.00
40.00

56.00
52.00
50.00
50.00
50.00
50.00
50.00
50.00
59.00
55.00
62.00
67.00
69.00
87.00
90.00
92.00
85.00
92.00
93.00
96.00
132.00
74.00
77.00
80.00
76.00
71.00
44.00
50.00
50.00

50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
55.00
53.00
50.00
53.00
68.00
62.00
64.00
56.00
53.00
58.00
50.00
55.00
52.00
50.00
39.00
35.00
28.00
25.00

50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
51.00
54.00
53.00
55.00
59.00
56.00
75.00
84.00
73.00
69.00
72.00
70.00
92.00
62.00
67.00
60.00
55.00
67.00
40.00
35.00
26.00

609,000
456,500
200
0
0
0
0
800
53,800
77,700
229,800
349,400
279,300
17,300
2,700
438,300
1,316,900
1,092,500
233,100
22,800
3,668,400
133,800
78,200
243,800
210,500
1,279,300
108,100
89,600
9,800

of Service - Copyright/IP Policy - Send Feedback - Yahoo! - ABC News Network

t Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
pendent providers identified on the Yahoo! Finance partner page.Quotes are updated automatically, but will be turned off after 25 minutes of

es provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend

Adj Close*
129.00
110.00
70.00
70.00
105.00
62.00
95.00
100.00
160.00
155.00
151.00
151.00
150.00
150.00
170.00
151.00
80.00
112.00
58.00

50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
51.00
54.00
53.00
55.00
59.00
56.00
75.00
84.00
73.00
69.00
72.00
70.00
92.00
62.00
67.00
60.00
55.00
67.00
40.00
35.00
26.00

will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. All information provided "as is" for informational purpo

mmary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

s is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable fo

y of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information

ions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found ther

edistribute the information found therein.

Date
Dec 1, 2006
Nov 1, 2006
Oct 2, 2006
Sep 1, 2006
Aug 1, 2006
Jul 5, 2006
Jul 3, 2006
Jun 1, 2006
May 1, 2006
Apr 3, 2006
Mar 1, 2006
Feb 1, 2006
Jan 2, 2006
Dec 1, 2005
Nov 1, 2005
Oct 3, 2005
Sep 1, 2005
Aug 1, 2005
Jul 1, 2005
Jun 1, 2005
May 2, 2005
Apr 1, 2005
Mar 1, 2005
Feb 1, 2005
Jan 3, 2005
Dec 1, 2004
Nov 1, 2004
Oct 1, 2004
Sep 1, 2004
Aug 2, 2004
Jul 1, 2004
Jun 1, 2004
May 3, 2004
Apr 1, 2004
Mar 1, 2004
Feb 2, 2004
Jan 1, 2004
* Close price adjusted for dividends and splits.
Date
Dec 1, 2010
Nov 1, 2010
Oct 1, 2010
Sep 1, 2010
Aug 2, 2010
Jul 1, 2010
Jun 1, 2010
May 3, 2010
Apr 1, 2010
Mar 1, 2010
Feb 1, 2010
Jan 4, 2010

Open
720.00
710.00
690.00
660.00
570.00
35.00 Dividend
530.00
540.00
610.00
370.00
350.00
385.00
335.00
340.00
330.00
390.00
375.00
470.00
450.00
470.00
480.00
460.00
375.00
385.00
400.00
460.00
415.00
400.00
380.00
250.00
165.00
175.00
205.00
195.00
320.00
325.00
215.00

High
920.00
810.00
730.00
740.00
770.00

Low
700.00
690.00
660.00
650.00
570.00

Close
860.00
730.00
710.00
660.00
680.00

Avg Vol
398.8
183.8
81.2
141.4
255.8

570.00
580.00
720.00
660.00
400.00
435.00
390.00
370.00
360.00
410.00
470.00
580.00
470.00
500.00
540.00
670.00
485.00
410.00
435.00
460.00
495.00
460.00
445.00
440.00
350.00
260.00
260.00
280.00
435.00
435.00
500.00

470.00
400.00
500.00
370.00
350.00
345.00
335.00
320.00
300.00
325.00
350.00
340.00
425.00
450.00
420.00
445.00
355.00
365.00
385.00
400.00
410.00
390.00
350.00
250.00
165.00
160.00
160.00
175.00
175.00
230.00
185.00

560.00
580.00
570.00
620.00
355.00
350.00
360.00
335.00
340.00
325.00
385.00
375.00
465.00
455.00
465.00
475.00
455.00
375.00
385.00
445.00
455.00
415.00
400.00
395.00
295.00
260.00
200.00
205.00
210.00
250.00
325.00

129.6
28.3
307.8
1,266,000
466.8
564
293.7
59.1
52.4
13.5
324
1,487,100
94.1
265.6
1,139,500
3,250,900
35.7
16
54.1
40.6
158.8
159.5
96.9
279.6
186.4
0
400
12.7
13.3
500
346.5

Open
830.00
920.00
850.00
770.00
800.00
790.00
660.00
720.00
570.00
580.00
620.00
600.00

High
880.00
960.00
1,030.00
890.00
840.00
820.00
820.00
800.00
780.00
610.00
630.00
660.00

Low
770.00
830.00
760.00
660.00
760.00
720.00
630.00
550.00
560.00
520.00
500.00
570.00

Close
840.00
850.00
930.00
850.00
810.00
820.00
800.00
630.00
720.00
570.00
580.00
630.00

Avg Vol
2.6
30.1
132.8
39.4
61.1
83.8
252
156.7
202.5
119.8
257.5
56.4

Dec 1, 2009
Nov 2, 2009
Oct 1, 2009
Sep 1, 2009
Aug 3, 2009
Jul 1, 2009
Jun 1, 2009
May 1, 2009
Apr 1, 2009
Mar 2, 2009
Feb 2, 2009
Jan 5, 2009
Dec 1, 2008
Nov 3, 2008
Oct 6, 2008
Sep 18, 2008
Sep 1, 2008
Aug 1, 2008
Jul 1, 2008
Jun 2, 2008
May 2, 2008
Apr 1, 2008
Mar 3, 2008
Feb 1, 2008
Jan 1, 2008
Dec 3, 2007
Nov 1, 2007
Oct 1, 2007
Sep 3, 2007
Aug 1, 2007
Jul 23, 2007
Jul 2, 2007
Jun 1, 2007
May 1, 2007
Apr 2, 2007
Mar 1, 2007
Feb 1, 2007
Jan 1, 2007
* Close price adjusted for dividends and splits.

610.00
630.00
620.00
550.00
610.00
560.00
520.00
405.00
480.00
420.00
890.00
890.00
890.00
890.00
950.00
50.00 Dividend
830.00
880.00
980.00
800.00
570.00
610.00
630.00
630.00
950.00
800.00
1,010.00
1,220.00
1,200.00
1,400.00
135.00 Dividend
1,600.00
1,440.00
1,120.00
900.00
800.00
750.00
860.00

700.00
670.00
730.00
900.00
650.00
660.00
810.00
750.00
490.00
510.00
980.00
970.00
890.00
980.00
1,040.00

540.00
580.00
560.00
520.00
550.00
510.00
485.00
385.00
395.00
405.00
415.00
740.00
890.00
890.00
890.00

590.00
620.00
630.00
630.00
550.00
610.00
560.00
520.00
415.00
475.00
495.00
750.00
890.00
890.00
890.00

60.3
23.4
257.8
2,467,100
28.4
53.9
2,356,000
749.6
26.6
14.4
9
0
0
0
100

990.00
950.00
1,000.00
970.00
1,000.00
700.00
710.00
800.00
950.00
950.00
1,040.00
1,250.00
1,300.00
1,550.00

600.00
670.00
750.00
790.00
570.00
510.00
560.00
560.00
540.00
800.00
750.00
860.00
860.00
1,100.00

990.00
820.00
840.00
900.00
800.00
580.00
670.00
660.00
800.00
950.00
800.00
1,030.00
1,200.00
1,200.00

14.4
1.6
34.4
94.3
93.6
10.2
1.9
230.2
15.4
13.5
47.1
16.4
17
9

1,800.00
1,900.00
1,520.00
1,160.00
880.00
850.00
880.00

1,500.00
1,300.00
1,110.00
880.00
790.00
750.00
810.00

1,520.00
1,550.00
1,440.00
1,100.00
860.00
790.00
830.00

97.6
83.2
313.9
595
306.7
72.9
204.3

Adj Close*
745.51
632.82
615.48
572.14
589.47
485.45
471.36
463.24
503.87
288.51
284.44
292.57
272.25
276.32
264.13
312.89
304.76
377.90
369.78
377.90
386.03
369.78
304.76
312.89
361.65
369.78
337.27
325.08
321.01
239.74
211.30
162.54
166.60
170.67
203.17
264.13
Adj Close*
792.96
802.40
877.92
802.40
764.64
774.08
755.20
594.72
679.68
538.08
547.52
594.72

556.96
585.28
594.72
594.72
519.20
575.84
528.64
490.88
391.76
448.40
467.28
708.00
840.16
840.16
840.16
934.56
728.55
746.32
799.62
710.78
515.31
595.28
586.39
710.78
844.05
710.78
915.12
1,066.16
1,066.16
1,350.48
1,268.41
1,178.39
900.16
703.76
646.48
679.21

Date
Dec 1, 2006
Nov 1, 2006
Oct 2, 2006
Sep 1, 2006
Aug 1, 2006
Jul 4, 2006
Jul 3, 2006
Jun 1, 2006
May 1, 2006
Apr 3, 2006
Mar 1, 2006
Feb 1, 2006
Jan 2, 2006
Dec 1, 2005
Nov 1, 2005
Oct 3, 2005
Sep 1, 2005
Aug 1, 2005
Jul 1, 2005
Jun 27, 2005
Jun 1, 2005
May 2, 2005
Apr 1, 2005
Mar 1, 2005
Feb 1, 2005
Jan 3, 2005
Dec 1, 2004
Nov 1, 2004
Oct 1, 2004
Sep 1, 2004
Aug 2, 2004
Jul 12, 2004
Jul 1, 2004
Jun 1, 2004
May 3, 2004
Apr 1, 2004
Mar 1, 2004
Feb 2, 2004
Jan 1, 2004
* Close price adjusted for dividends and splits.
Date
Dec 1, 2010
Nov 1, 2010
Oct 1, 2010
Sep 1, 2010
Aug 2, 2010
Jul 19, 2010
Jul 1, 2010
Jun 1, 2010
May 3, 2010
Apr 1, 2010

Open
High
2,725.00
3,000.00
2,800.00
2,925.00
2,750.00
3,050.00
2,200.00
2,900.00
2,125.00
2,350.00
80.00 Dividend
2,375.00
2,375.00
2,800.00
2,950.00
3,500.00
3,525.00
3,600.00
3,675.00
3,500.00
3,775.00
3,350.00
3,950.00
3,325.00
3,425.00
3,225.00
3,425.00
3,750.00
3,775.00
2,850.00
4,725.00
2,500.00
2,900.00
2,550.00
2,825.00
2,600.00
2,775.00
100.00 Dividend
2,650.00
2,825.00
2,500.00
2,750.00
2,525.00
2,700.00
2,450.00
2,550.00
2,275.00
2,575.00
2,150.00
2,350.00
2,400.00
2,400.00
2,025.00
2,425.00
1,925.00
2,100.00
1,900.00
2,075.00
1,875.00
2,025.00
80.00 Dividend
1,800.00
2,000.00
1,875.00
1,925.00
2,000.00
2,225.00
2,300.00
2,375.00
2,275.00
2,500.00
2,350.00
2,475.00
1,975.00
2,550.00

Low
2,725.00
2,675.00
2,750.00
2,200.00
2,125.00

Close
Avg Vol
2,925.00
71.2
2,800.00
220.6
2,825.00
219.6
2,800.00
373.4
2,200.00
34.6

2,100.00
2,300.00
2,700.00
3,500.00
3,500.00
3,325.00
3,275.00
3,125.00
3,025.00
2,850.00
2,500.00
2,250.00
2,500.00

2,200.00
167.2
2,350.00
85.1
2,700.00
146.7
3,525.00
269
3,625.00
199.6
3,525.00
230.6
3,325.00
106.5
3,325.00
338.2
3,200.00
206.6
3,725.00 1,222,300
2,900.00
169.2
2,550.00
65.2
2,550.00
6.9

2,600.00
2,500.00
2,400.00
2,400.00
2,275.00
2,150.00
2,000.00
2,025.00
1,900.00
1,850.00
1,800.00

2,650.00
2,650.00
2,525.00
2,525.00
2,450.00
2,250.00
2,150.00
2,400.00
2,000.00
1,950.00
1,875.00

72.1
120.8
147.2
138.6
573.2
174.5
147.8
511.9
54.4
101.8
138.1

1,800.00
1,750.00
1,750.00
2,000.00
2,275.00
2,275.00
1,900.00

1,900.00
1,800.00
1,825.00
2,000.00
2,300.00
2,300.00
2,350.00

94.3
72
86.9
16
370.6
194.1
576.9

Open
5,550.00
6,400.00
6,700.00
4,425.00
3,150.00
40.00 Dividend
2,700.00
2,700.00
3,100.00
1,760.00

High
5,800.00
6,500.00
6,900.00
7,150.00
4,450.00

Low
4,925.00
5,500.00
6,000.00
4,425.00
3,025.00

Close
Avg Vol
5,800.00
273.6
5,650.00
441.4
6,300.00
680.1
6,600.00 2,093,700
4,375.00
997.5

3,250.00
3,050.00
3,250.00
3,150.00

2,600.00
2,550.00
2,250.00
1,750.00

3,100.00
2,850.00
2,650.00
3,150.00

478.2
31.4
175.8
197.9

Mar 1, 2010
Feb 1, 2010
Jan 4, 2010
Dec 1, 2009
Nov 2, 2009
Oct 1, 2009
Sep 1, 2009
Aug 3, 2009
Jul 21, 2009
Jul 1, 2009
Jun 1, 2009
May 1, 2009
Apr 1, 2009
Mar 2, 2009
Feb 2, 2009
Jan 5, 2009
Dec 1, 2008
Nov 3, 2008
Oct 6, 2008
Sep 1, 2008
Aug 1, 2008
Jul 1, 2008
Jun 30, 2008
Jun 2, 2008
May 2, 2008
Apr 1, 2008
Mar 3, 2008
Feb 1, 2008
Jan 1, 2008
Dec 3, 2007
Nov 1, 2007
Oct 1, 2007
Sep 3, 2007
Aug 1, 2007
Jul 2, 2007
Jun 1, 2007
May 1, 2007
Apr 2, 2007
Mar 1, 2007
Feb 1, 2007
Jan 1, 2007
* Close price adjusted for dividends and splits.

1,750.00
1,800.00
1,820.00
1,750.00
1,780.00
1,730.00
1,600.00
1,700.00
40.00 Dividend
1,700.00
1,520.00
1,520.00
1,490.00
1,300.00
1,230.00
1,210.00
1,090.00
1,550.00
1,875.00
2,575.00
3,000.00
2,900.00
80.00 Dividend
2,825.00
2,900.00
2,925.00
2,975.00
3,000.00
3,200.00
2,750.00
3,275.00
3,200.00
3,175.00
3,500.00
3,100.00
3,150.00
2,650.00
2,500.00
2,600.00
2,650.00
2,925.00

1,860.00
1,850.00
1,920.00
1,850.00
1,840.00
1,900.00
1,760.00
1,770.00

1,700.00
1,500.00
1,750.00
1,700.00
1,610.00
1,680.00
1,600.00
1,600.00

1,780.00
1,500.00
1,800.00
1,850.00
1,610.00
1,810.00
1,740.00
1,600.00

12.6
3.6
74.5
12.7
13.7
70
16.5
75.4

1,780.00
1,850.00
1,620.00
1,640.00
1,550.00
1,400.00
1,390.00
1,350.00
1,690.00
1,875.00
2,600.00
3,025.00
3,300.00

1,620.00
1,510.00
1,490.00
1,420.00
1,220.00
1,230.00
1,200.00
1,070.00
1,040.00
1,070.00
1,470.00
2,450.00
2,875.00

1,700.00
30.6
1,750.00
71.5
1,510.00
178.5
1,560.00
162.8
1,470.00
46.3
1,350.00
13.8
1,220.00
34.8
1,210.00
255.3
1,090.00
606.8
1,300.00
92
2,100.00
531.5
2,525.00
731.2
3,050.00 4,154,700

3,350.00
3,100.00
3,325.00
3,400.00
3,400.00
3,500.00
3,200.00
3,375.00
3,450.00
3,325.00
3,500.00
3,575.00
3,550.00
3,325.00
2,800.00
2,825.00
2,950.00
3,075.00

2,750.00
2,750.00
2,750.00
2,800.00
2,900.00
2,700.00
2,750.00
2,825.00
3,100.00
3,100.00
2,900.00
3,050.00
2,975.00
2,625.00
2,500.00
2,400.00
2,250.00
2,700.00

2,925.00
2,975.00
3,000.00
3,300.00
3,000.00
3,500.00
3,200.00
3,000.00
3,200.00
3,125.00
3,300.00
3,450.00
3,250.00
3,150.00
2,775.00
2,575.00
2,250.00
2,825.00

338.1
33.2
8.4
13.8
3.5
57.1
13.8
94.9
58.1
2.9
35.8
244.6
53.8
177.5
69.1
15.5
300
65

Adj Close*
2,711.28
2,595.41
2,618.59
2,595.41
2,039.25
2,039.25
2,104.14
2,417.52
3,156.21
3,245.75
3,156.21
2,977.13
2,977.13
2,865.21
3,335.28
2,596.60
2,283.22
2,283.22
2,372.75
2,284.87
2,177.10
2,177.10
2,112.43
1,939.99
1,853.77
2,069.32
1,724.43
1,681.32
1,616.66
1,638.21
1,487.49
1,508.15
1,652.77
1,900.68
1,900.68
1,942.00
Adj Close*
5,744.76
5,596.19
6,240.00
6,537.14
4,333.33
3,070.48
2,782.17
2,586.93
3,075.03

1,737.63
1,464.30
1,757.16
1,805.97
1,571.68
1,766.92
1,698.59
1,561.92
1,659.54
1,668.15
1,439.38
1,487.04
1,401.25
1,286.86
1,162.94
1,153.41
1,039.02
1,239.20
2,001.78
2,406.90
2,907.35
2,788.20
2,757.63
2,780.80
3,058.88
2,780.80
3,244.27
2,966.19
2,780.80
2,966.19
2,896.67
3,058.88
3,197.92
3,012.53
2,919.84
2,572.24
2,386.85
2,085.60
2,618.59

Date
Dec 1, 2006
Nov 1, 2006
Oct 2, 2006
Sep 1, 2006
Aug 1, 2006
Jul 3, 2006
Jun 1, 2006
May 1, 2006
Apr 3, 2006
Mar 1, 2006
Feb 1, 2006
Jan 2, 2006
Dec 1, 2005
Nov 1, 2005
Oct 3, 2005
Sep 1, 2005
Aug 1, 2005
Jul 1, 2005
Jun 1, 2005
May 2, 2005
Apr 1, 2005
Mar 1, 2005
Feb 1, 2005
Jan 3, 2005
Dec 1, 2004
Nov 1, 2004
Oct 1, 2004
Sep 1, 2004
Aug 2, 2004
Jul 1, 2004
Jun 1, 2004
May 3, 2004
Apr 1, 2004
Mar 1, 2004
Feb 2, 2004
Jan 1, 2004
* Close price adjusted for dividends and splits.
Date
Dec 1, 2010
Nov 1, 2010
Oct 1, 2010
Sep 1, 2010
Aug 2, 2010
Jul 1, 2010
Jun 1, 2010
May 3, 2010
Apr 1, 2010
Mar 1, 2010
Feb 1, 2010
Jan 4, 2010
Dec 1, 2009

Open
30.00
30.00
35.00
30.00
30.00
25.00
25.00
30.00
25.00
25.00
25.00
25.00
25.00
30.00
25.00
30.00
30.00
35.00
30.00
30.00
30.00
30.00
25.00
35.00
30.00
25.00
25.00
30.00
30.00
30.00
30.00
35.00
35.00
35.00
35.00
35.00

High
40.00
40.00
35.00
40.00
35.00
35.00
35.00
35.00
30.00
30.00
30.00
30.00
30.00
35.00
35.00
35.00
35.00
40.00
40.00
35.00
40.00
50.00
35.00
35.00
35.00
40.00
35.00
35.00
35.00
35.00
35.00
35.00
40.00
45.00
45.00
40.00

Low
30.00
30.00
30.00
25.00
25.00
25.00
25.00
25.00
25.00
25.00
25.00
25.00
25.00
25.00
25.00
25.00
25.00
30.00
30.00
25.00
30.00
30.00
25.00
25.00
25.00
25.00
25.00
25.00
25.00
25.00
25.00
25.00
30.00
30.00
30.00
30.00

Close
40.00
35.00
30.00
30.00
35.00
30.00
25.00
25.00
30.00
30.00
30.00
25.00
25.00
25.00
30.00
30.00
25.00
35.00
35.00
30.00
30.00
35.00
30.00
30.00
35.00
30.00
30.00
30.00
30.00
25.00
30.00
35.00
35.00
35.00
35.00
35.00

Avg Vol
523.7
576.7
261.7
684.4
187.2
744.7
797.9
736.6
223.1
225.1
65.8
171.8
75.4
344
322.1
324.2
2,886,100
745
1,311,000
1,363,800
328.2
2,220,600
266.3
279.5
313
445
316.6
235.2
93.1
214.2
115.8
243.2
342
1,229,300
1,377,700
1,161,600

Adj Close*
36.00
31.50
27.00
27.00
31.50
27.00
22.50
22.50
27.00
27.00
27.00
22.50
22.50
22.50
27.00
27.00
22.50
31.50
31.50
27.00
27.00
31.50
27.00
27.00
31.50
27.00
27.00
27.00
27.00
22.50
27.00
31.50
31.50
31.50
31.50
31.50

Open
88.00
88.00
86.00
82.00
88.00
92.00
77.00
81.00
82.00
71.00
64.00
63.00
61.00

High
98.00
96.00
97.00
93.00
93.00
95.00
108.00
88.00
85.00
83.00
76.00
67.00
81.00

Low
87.00
87.00
85.00
78.00
79.00
86.00
76.00
70.00
76.00
65.00
62.00
61.00
59.00

Close
90.00
88.00
89.00
85.00
83.00
90.00
95.00
76.00
81.00
82.00
70.00
64.00
62.00

Avg Vol
433.9
866.1
935.5
1,298,300
964.2
914.4
7,645,700
3,197,600
3,372,400
4,792,200
5,452,900
2,438,600
15,782,600

Adj Close*
90.00
88.00
89.00
85.00
83.00
90.00
95.00
76.00
81.00
82.00
70.00
64.00
62.00

Nov 2, 2009
Oct 1, 2009
Sep 1, 2009
Aug 3, 2009
Jul 1, 2009
Jun 1, 2009
May 1, 2009
Apr 1, 2009
Mar 2, 2009
Feb 2, 2009
Jan 5, 2009
Dec 1, 2008
Nov 3, 2008
Oct 6, 2008
Sep 1, 2008
Aug 1, 2008
Jul 1, 2008
Jun 2, 2008
May 2, 2008
Apr 1, 2008
Mar 3, 2008
Feb 1, 2008
Jan 2, 2008
Dec 3, 2007
Nov 1, 2007
Oct 1, 2007
Sep 3, 2007
Aug 1, 2007
Jul 2, 2007
Jun 4, 2007
May 1, 2007
Apr 2, 2007
Mar 1, 2007
Feb 1, 2007
Jan 2, 2007
* Close price adjusted for dividends and splits.

59.00
59.00
56.00
54.00
52.00
53.00
50.00
50.00
50.00
50.00
51.00
54.00
50.00
53.00
52.00
55.00
64.00
64.00
54.00
62.00
62.00
60.00
67.00
63.00
65.00
84.00
58.00
71.00
65.00
56.00
57.00
36.00
39.00
32.00
36.00

63.00
74.00
66.00
64.00
58.00
70.00
57.00
55.00
50.00
50.00
51.00
54.00
55.00
58.00
60.00
62.00
65.00
70.00
69.00
65.00
70.00
69.00
67.00
75.00
73.00
84.00
88.00
73.00
84.00
100.00
71.00
59.00
44.00
41.00
44.00

58.00
57.00
54.00
54.00
52.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
57.00
54.00
52.00
52.00
60.00
53.00
63.00
59.00
66.00
58.00
50.00
63.00
56.00
47.00
36.00
36.00
32.00
31.00

60.00
59.00
59.00
60.00
55.00
52.00
53.00
50.00
50.00
50.00
50.00
50.00
50.00
51.00
60.00
52.00
56.00
70.00
61.00
54.00
70.00
62.00
60.00
70.00
63.00
68.00
81.00
58.00
71.00
65.00
56.00
57.00
37.00
38.00
31.00

237.7
1,914,300
316.5
327.7
157.3
1,507,600
561.3
486.7
76.1
15.7
10.2
42.9
15.9
1,326,900
1,009,300
294.5
131.7
105.5
310.1
379.8
636.8
618.9
797.9
939.5
523.2
624.4
8,913,500
1,040,900
1,283,000
7,811,500
3,601,600
2,677,400
893.3
470.5
533.7

60.00
59.00
59.00
60.00
55.00
52.00
53.00
50.00
50.00
50.00
50.00
50.00
50.00
51.00
60.00
52.00
56.00
70.00
61.00
54.00
70.00
62.00
60.00
70.00
63.00
68.00
81.00
58.00
71.00
65.00
56.00
57.00
37.00
38.00
31.00

Date
Dec 1, 2006
Nov 1, 2006
Oct 2, 2006
Sep 1, 2006
Aug 1, 2006
Jul 3, 2006
Jun 1, 2006
May 1, 2006
Apr 3, 2006
Mar 1, 2006
Feb 1, 2006
Jan 2, 2006
Dec 1, 2005
Nov 1, 2005
Oct 3, 2005
Sep 1, 2005
Aug 1, 2005
Jul 1, 2005
Jun 1, 2005
May 2, 2005
Apr 1, 2005
Mar 1, 2005
Feb 1, 2005
Jan 3, 2005
Dec 1, 2004
Nov 1, 2004
Oct 1, 2004
Sep 1, 2004
Aug 2, 2004
Jul 1, 2004
Jun 1, 2004
May 3, 2004
Apr 1, 2004
Mar 1, 2004
Feb 2, 2004
Jan 1, 2004
* Close price adjusted for dividends and splits.
Date
Dec 1, 2010
Nov 1, 2010
Oct 1, 2010
Sep 1, 2010
Aug 2, 2010
Jul 1, 2010
Jun 1, 2010
May 3, 2010
Apr 1, 2010
Mar 1, 2010
Feb 1, 2010
Jan 29, 2010
Nov 11, 2009

Open
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,350.00
1,350.00
1,300.00
1,300.00
1,300.00
1,300.00
1,300.00
1,300.00
1,300.00
1,300.00
1,200.00
1,325.00
1,275.00
1,300.00
1,300.00
1,300.00

High
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,250.00
1,200.00
1,200.00
1,200.00
1,350.00
1,350.00
1,350.00
1,300.00
1,325.00
1,300.00
1,300.00
1,300.00
1,300.00
1,300.00
1,300.00
1,325.00
1,325.00
1,300.00
1,300.00
1,300.00

Low
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,300.00
1,300.00
1,300.00
1,300.00
1,100.00
1,100.00
1,300.00
1,275.00
1,275.00
1,200.00
1,200.00
1,275.00
1,275.00
1,250.00
1,275.00

Close
Avg Vol Adj Close*
1,100.00
0 1,100.00
1,100.00
0 1,100.00
1,100.00
0 1,100.00
1,100.00
0 1,100.00
1,100.00
0 1,100.00
1,100.00
0 1,100.00
1,100.00
0 1,100.00
1,100.00
0 1,100.00
1,100.00
0 1,100.00
1,100.00
0 1,100.00
1,100.00
0 1,100.00
1,200.00
0 1,200.00
1,200.00
0 1,200.00
1,200.00
0 1,200.00
1,200.00
0 1,200.00
1,200.00
0 1,200.00
1,200.00
0 1,200.00
1,200.00
0 1,200.00
1,200.00
0 1,200.00
1,200.00
0 1,200.00
1,200.00
0 1,200.00
1,350.00
0 1,350.00
1,350.00
100 1,350.00
1,300.00
100 1,300.00
1,300.00
600 1,300.00
1,300.00
0 1,300.00
1,300.00
0 1,300.00
1,300.00
700 1,300.00
1,300.00
0 1,300.00
1,300.00
400 1,300.00
1,300.00
300 1,300.00
1,200.00
500 1,200.00
1,325.00
4 1,325.00
1,275.00
10.9 1,275.00
1,300.00
2.5 1,300.00
1,300.00
4.2 1,300.00

Open
1,290.00
1,300.00
1,100.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00

High
1,300.00
1,300.00
1,300.00
1,300.00
1,300.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00

Low
1,290.00
1,280.00
1,000.00
1,200.00
1,190.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00

Close
Avg Vol
1,300.00
0
1,280.00
0
1,300.00
0
1,200.00
0
1,200.00
0
1,200.00
0
1,200.00
0
1,200.00
0
1,200.00
0
1,200.00
0
1,200.00
0
1,200.00
0
1,200.00
0

Adj Close*
1,300.00
1,280.00
1,300.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00
1,200.00

May 1, 2009
Apr 28, 2009
Oct 8, 2008
Aug 5, 2008
Jul 1, 2008
Jun 10, 2008
Apr 1, 2008
Mar 3, 2008
Feb 1, 2008
Jan 1, 2008
Dec 3, 2007
Nov 1, 2007
Oct 1, 2007
Sep 3, 2007
Aug 1, 2007
Jul 2, 2007
Jun 1, 2007
May 1, 2007
Apr 2, 2007
Mar 1, 2007
Feb 1, 2007
Jan 1, 2007
* Close price adjusted for dividends and splits.

1,070.00
1,000.00
1,250.00
1,300.00
1,300.00
1,300.00
1,100.00
1,250.00
1,400.00
1,300.00
1,300.00
900.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00

1,200.00
1,000.00
1,250.00
1,300.00
1,300.00
1,300.00
1,300.00
1,250.00
1,400.00
1,400.00
1,310.00
1,500.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00

1,070.00
1,000.00
1,250.00
1,300.00
1,300.00
1,300.00
1,100.00
1,100.00
1,250.00
1,300.00
1,300.00
900.00
770.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00

1,200.00
1,000.00
1,250.00
1,300.00
1,300.00
1,300.00
1,300.00
1,100.00
1,250.00
1,400.00
1,300.00
1,300.00
770.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00

0
0
0
5.5
200
1.9
0
0
0
0
200
6.9
100
0
0
0
0
0
0
0
0
0

1,200.00
1,000.00
1,250.00
1,300.00
1,300.00
1,300.00
1,300.00
1,100.00
1,250.00
1,400.00
1,300.00
1,300.00
770.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00

gak ada

http://finance.yahoo.com/q/cp?s=%5EJKSE&c=1