Jakks Pacific Inc NASDAQ:JAKK Historical Prices

Below are the 7008 trading days of historical prices for JAKK.

#	Exchange	Symbol	Date	Open	High	Low	Close
7008	NASDAQ	JAKK	Wed, Mar 6, 2024	24.54	24.80	23.60	24.05
7007	NASDAQ	JAKK	Tue, Mar 5, 2024	23.28	24.34	23.22	24.29
7006	NASDAQ	JAKK	Mon, Mar 4, 2024	25.50	26.49	23.51	23.53
7005	NASDAQ	JAKK	Fri, Mar 1, 2024	27.00	27.83	23.56	25.63
7004	NASDAQ	JAKK	Thu, Feb 29, 2024	35.74	36.30	34.90	35.11
7003	NASDAQ	JAKK	Wed, Feb 28, 2024	35.65	35.80	35.26	35.27
7002	NASDAQ	JAKK	Tue, Feb 27, 2024	36.00	36.35	35.63	35.80
7001	NASDAQ	JAKK	Mon, Feb 26, 2024	34.90	35.85	34.76	35.65
7000	NASDAQ	JAKK	Fri, Feb 23, 2024	34.02	34.86	33.80	34.80
6999	NASDAQ	JAKK	Thu, Feb 22, 2024	33.83	34.08	33.52	33.99
6998	NASDAQ	JAKK	Wed, Feb 21, 2024	33.58	33.92	33.21	33.60
6997	NASDAQ	JAKK	Tue, Feb 20, 2024	33.83	34.21	33.38	33.58
6996	NASDAQ	JAKK	Fri, Feb 16, 2024	34.65	34.69	33.90	34.34
6995	NASDAQ	JAKK	Thu, Feb 15, 2024	34.99	35.35	34.65	35.04
6994	NASDAQ	JAKK	Wed, Feb 14, 2024	33.58	34.67	33.39	34.55
6993	NASDAQ	JAKK	Tue, Feb 13, 2024	33.94	33.94	32.44	33.00
6992	NASDAQ	JAKK	Mon, Feb 12, 2024	33.15	34.86	33.10	34.70
6991	NASDAQ	JAKK	Fri, Feb 9, 2024	33.00	33.64	32.80	33.17
6990	NASDAQ	JAKK	Thu, Feb 8, 2024	31.63	33.21	31.63	32.83
6989	NASDAQ	JAKK	Wed, Feb 7, 2024	31.25	31.86	30.67	31.70
6988	NASDAQ	JAKK	Tue, Feb 6, 2024	31.13	31.80	30.94	31.20
6987	NASDAQ	JAKK	Mon, Feb 5, 2024	31.48	31.48	30.57	31.13
6986	NASDAQ	JAKK	Fri, Feb 2, 2024	31.20	32.03	31.20	31.65
6985	NASDAQ	JAKK	Thu, Feb 1, 2024	31.28	32.13	31.20	31.85
6984	NASDAQ	JAKK	Wed, Jan 31, 2024	32.03	32.37	31.14	31.36
6983	NASDAQ	JAKK	Tue, Jan 30, 2024	31.96	32.56	31.55	32.13
6982	NASDAQ	JAKK	Mon, Jan 29, 2024	31.49	32.20	31.29	32.12
6981	NASDAQ	JAKK	Fri, Jan 26, 2024	32.17	32.54	31.55	31.64
6980	NASDAQ	JAKK	Thu, Jan 25, 2024	31.09	32.18	31.02	32.15
6979	NASDAQ	JAKK	Wed, Jan 24, 2024	31.70	31.70	30.66	31.00
6978	NASDAQ	JAKK	Tue, Jan 23, 2024	31.37	31.61	30.98	31.21
6977	NASDAQ	JAKK	Mon, Jan 22, 2024	30.93	31.50	30.20	31.19
6976	NASDAQ	JAKK	Fri, Jan 19, 2024	31.40	31.40	30.11	30.94
6975	NASDAQ	JAKK	Thu, Jan 18, 2024	31.89	31.98	30.91	31.40
6974	NASDAQ	JAKK	Wed, Jan 17, 2024	31.53	32.19	31.29	31.89
6973	NASDAQ	JAKK	Tue, Jan 16, 2024	32.93	32.93	30.70	31.94
6972	NASDAQ	JAKK	Fri, Jan 12, 2024	35.14	35.87	33.33	33.38
6971	NASDAQ	JAKK	Thu, Jan 11, 2024	36.15	36.28	34.75	35.12
6970	NASDAQ	JAKK	Wed, Jan 10, 2024	35.07	35.82	34.95	35.82
6969	NASDAQ	JAKK	Tue, Jan 9, 2024	36.01	36.35	34.68	35.23
6968	NASDAQ	JAKK	Mon, Jan 8, 2024	35.05	36.63	34.68	36.01
6967	NASDAQ	JAKK	Fri, Jan 5, 2024	34.56	35.55	34.34	35.02
6966	NASDAQ	JAKK	Thu, Jan 4, 2024	34.97	35.43	34.49	34.95
6965	NASDAQ	JAKK	Wed, Jan 3, 2024	35.75	35.90	34.52	34.67
6964	NASDAQ	JAKK	Tue, Jan 2, 2024	34.93	36.46	33.77	35.37
6963	NASDAQ	JAKK	Fri, Dec 29, 2023	36.50	36.84	35.43	35.55
6962	NASDAQ	JAKK	Thu, Dec 28, 2023	35.57	36.37	35.25	36.29
6961	NASDAQ	JAKK	Wed, Dec 27, 2023	35.46	35.92	35.04	35.38
6960	NASDAQ	JAKK	Tue, Dec 26, 2023	34.48	35.30	34.48	35.08
6959	NASDAQ	JAKK	Fri, Dec 22, 2023	35.09	35.20	34.27	34.48
6958	NASDAQ	JAKK	Thu, Dec 21, 2023	35.23	35.56	34.12	34.86
6957	NASDAQ	JAKK	Wed, Dec 20, 2023	36.00	36.73	34.61	34.65
6956	NASDAQ	JAKK	Tue, Dec 19, 2023	35.58	36.45	35.53	36.45
6955	NASDAQ	JAKK	Mon, Dec 18, 2023	34.73	35.87	34.05	35.37
6954	NASDAQ	JAKK	Fri, Dec 15, 2023	34.27	35.15	33.25	34.87
6953	NASDAQ	JAKK	Thu, Dec 14, 2023	34.41	34.87	33.51	33.89
6952	NASDAQ	JAKK	Wed, Dec 13, 2023	31.52	33.98	31.52	33.62
6951	NASDAQ	JAKK	Tue, Dec 12, 2023	31.59	31.75	30.50	31.50
6950	NASDAQ	JAKK	Mon, Dec 11, 2023	32.50	32.96	31.40	31.75
6949	NASDAQ	JAKK	Fri, Dec 8, 2023	30.35	33.14	30.35	32.96
6948	NASDAQ	JAKK	Thu, Dec 7, 2023	30.42	30.49	29.96	30.25
6947	NASDAQ	JAKK	Wed, Dec 6, 2023	30.00	31.15	29.86	29.94
6946	NASDAQ	JAKK	Tue, Dec 5, 2023	30.65	30.71	29.51	29.66
6945	NASDAQ	JAKK	Mon, Dec 4, 2023	30.17	31.50	30.17	30.64
6944	NASDAQ	JAKK	Fri, Dec 1, 2023	29.48	30.52	29.48	29.96
6943	NASDAQ	JAKK	Thu, Nov 30, 2023	30.74	30.83	29.25	29.44
6942	NASDAQ	JAKK	Wed, Nov 29, 2023	31.53	31.72	30.62	30.71
6941	NASDAQ	JAKK	Tue, Nov 28, 2023	31.54	32.00	30.62	31.26
6940	NASDAQ	JAKK	Mon, Nov 27, 2023	30.75	31.34	30.01	31.05
6939	NASDAQ	JAKK	Fri, Nov 24, 2023	30.74	31.44	30.22	30.76
6938	NASDAQ	JAKK	Wed, Nov 22, 2023	30.08	30.51	29.71	30.50
6937	NASDAQ	JAKK	Tue, Nov 21, 2023	29.20	29.90	28.76	29.77
6936	NASDAQ	JAKK	Mon, Nov 20, 2023	28.29	30.19	28.01	29.43
6935	NASDAQ	JAKK	Fri, Nov 17, 2023	27.97	28.33	27.02	28.18
6934	NASDAQ	JAKK	Thu, Nov 16, 2023	27.75	27.84	27.08	27.46
6933	NASDAQ	JAKK	Wed, Nov 15, 2023	28.49	29.19	27.36	27.77
6932	NASDAQ	JAKK	Tue, Nov 14, 2023	26.48	28.33	26.48	28.22
6931	NASDAQ	JAKK	Mon, Nov 13, 2023	26.65	26.77	26.04	26.42
6930	NASDAQ	JAKK	Fri, Nov 10, 2023	26.89	27.20	26.33	26.84
6929	NASDAQ	JAKK	Thu, Nov 9, 2023	27.60	27.76	26.26	26.63
6928	NASDAQ	JAKK	Wed, Nov 8, 2023	26.95	27.83	26.61	27.60
6927	NASDAQ	JAKK	Tue, Nov 7, 2023	26.45	27.50	26.02	26.99
6926	NASDAQ	JAKK	Mon, Nov 6, 2023	24.96	26.50	24.45	26.50
6925	NASDAQ	JAKK	Fri, Nov 3, 2023	23.60	24.48	23.00	24.46
6924	NASDAQ	JAKK	Thu, Nov 2, 2023	20.00	23.60	19.64	23.00
6923	NASDAQ	JAKK	Wed, Nov 1, 2023	16.78	17.07	16.52	17.06
6922	NASDAQ	JAKK	Tue, Oct 31, 2023	16.81	16.92	16.61	16.77
6921	NASDAQ	JAKK	Mon, Oct 30, 2023	16.32	16.71	16.12	16.63
6920	NASDAQ	JAKK	Fri, Oct 27, 2023	16.69	16.70	16.05	16.12
6919	NASDAQ	JAKK	Thu, Oct 26, 2023	16.78	16.88	15.30	16.43
6918	NASDAQ	JAKK	Wed, Oct 25, 2023	16.95	17.10	16.79	16.95
6917	NASDAQ	JAKK	Tue, Oct 24, 2023	17.17	17.33	16.82	16.96
6916	NASDAQ	JAKK	Mon, Oct 23, 2023	17.19	17.57	16.90	16.99
6915	NASDAQ	JAKK	Fri, Oct 20, 2023	17.33	17.34	17.00	17.26
6914	NASDAQ	JAKK	Thu, Oct 19, 2023	17.98	17.98	17.17	17.26
6913	NASDAQ	JAKK	Wed, Oct 18, 2023	17.85	17.98	17.60	17.95
6912	NASDAQ	JAKK	Tue, Oct 17, 2023	16.70	18.09	16.67	18.04
6911	NASDAQ	JAKK	Mon, Oct 16, 2023	16.97	17.03	16.61	16.75
6910	NASDAQ	JAKK	Fri, Oct 13, 2023	17.27	17.27	16.66	16.89
6909	NASDAQ	JAKK	Thu, Oct 12, 2023	17.71	17.71	16.99	17.28
6908	NASDAQ	JAKK	Wed, Oct 11, 2023	17.90	18.29	17.61	17.70
6907	NASDAQ	JAKK	Tue, Oct 10, 2023	17.71	18.19	17.71	17.96
6906	NASDAQ	JAKK	Mon, Oct 9, 2023	17.93	17.94	17.49	17.79
6905	NASDAQ	JAKK	Fri, Oct 6, 2023	17.75	18.03	17.47	17.77
6904	NASDAQ	JAKK	Thu, Oct 5, 2023	18.02	18.02	17.63	17.71
6903	NASDAQ	JAKK	Wed, Oct 4, 2023	17.92	18.22	17.66	18.07
6902	NASDAQ	JAKK	Tue, Oct 3, 2023	18.19	18.42	17.74	17.97
6901	NASDAQ	JAKK	Mon, Oct 2, 2023	18.52	18.89	18.13	18.37
6900	NASDAQ	JAKK	Fri, Sep 29, 2023	18.81	18.90	18.44	18.59
6899	NASDAQ	JAKK	Thu, Sep 28, 2023	18.31	18.70	18.31	18.66
6898	NASDAQ	JAKK	Wed, Sep 27, 2023	18.27	18.37	18.00	18.24
6897	NASDAQ	JAKK	Tue, Sep 26, 2023	18.17	18.60	17.99	18.02
6896	NASDAQ	JAKK	Mon, Sep 25, 2023	17.98	18.30	17.98	18.14
6895	NASDAQ	JAKK	Fri, Sep 22, 2023	17.83	18.38	17.83	18.13
6894	NASDAQ	JAKK	Thu, Sep 21, 2023	17.98	18.04	17.66	17.73
6893	NASDAQ	JAKK	Wed, Sep 20, 2023	18.24	18.83	18.04	18.09
6892	NASDAQ	JAKK	Tue, Sep 19, 2023	17.71	18.37	17.68	18.31
6891	NASDAQ	JAKK	Mon, Sep 18, 2023	17.86	17.97	17.45	17.66
6890	NASDAQ	JAKK	Fri, Sep 15, 2023	18.40	18.40	17.53	17.78
6889	NASDAQ	JAKK	Thu, Sep 14, 2023	18.30	18.62	18.00	18.47
6888	NASDAQ	JAKK	Wed, Sep 13, 2023	18.52	18.60	17.99	18.10
6887	NASDAQ	JAKK	Tue, Sep 12, 2023	18.60	18.75	18.38	18.38
6886	NASDAQ	JAKK	Mon, Sep 11, 2023	18.60	18.60	18.60	18.60
6885	NASDAQ	JAKK	Fri, Sep 8, 2023	18.69	19.03	18.31	18.99
6884	NASDAQ	JAKK	Thu, Sep 7, 2023	19.47	19.47	18.65	18.73
6883	NASDAQ	JAKK	Wed, Sep 6, 2023	19.59	19.60	19.07	19.58
6882	NASDAQ	JAKK	Tue, Sep 5, 2023	19.85	19.85	19.47	19.67
6881	NASDAQ	JAKK	Fri, Sep 1, 2023	19.70	19.95	19.59	19.85
6880	NASDAQ	JAKK	Thu, Aug 31, 2023	20.01	20.34	19.54	19.68
6879	NASDAQ	JAKK	Wed, Aug 30, 2023	19.72	20.04	19.58	20.02
6878	NASDAQ	JAKK	Tue, Aug 29, 2023	20.09	20.35	19.78	19.82
6877	NASDAQ	JAKK	Mon, Aug 28, 2023	20.00	20.22	19.86	20.01
6876	NASDAQ	JAKK	Fri, Aug 25, 2023	19.24	19.95	19.17	19.90
6875	NASDAQ	JAKK	Thu, Aug 24, 2023	19.38	19.46	19.19	19.21
6874	NASDAQ	JAKK	Wed, Aug 23, 2023	19.37	19.87	19.11	19.45
6873	NASDAQ	JAKK	Tue, Aug 22, 2023	19.26	19.64	19.05	19.54
6872	NASDAQ	JAKK	Mon, Aug 21, 2023	19.34	19.39	18.92	19.26
6871	NASDAQ	JAKK	Fri, Aug 18, 2023	19.46	19.55	19.08	19.33
6870	NASDAQ	JAKK	Thu, Aug 17, 2023	19.51	19.95	19.51	19.69
6869	NASDAQ	JAKK	Wed, Aug 16, 2023	19.36	19.64	19.21	19.40
6868	NASDAQ	JAKK	Tue, Aug 15, 2023	19.01	19.44	18.61	19.42
6867	NASDAQ	JAKK	Mon, Aug 14, 2023	18.95	19.12	18.65	19.09
6866	NASDAQ	JAKK	Fri, Aug 11, 2023	19.63	19.83	19.02	19.12
6865	NASDAQ	JAKK	Thu, Aug 10, 2023	20.00	20.50	19.60	19.69
6864	NASDAQ	JAKK	Wed, Aug 9, 2023	19.72	19.92	19.09	19.88
6863	NASDAQ	JAKK	Tue, Aug 8, 2023	20.30	20.39	19.61	19.69
6862	NASDAQ	JAKK	Mon, Aug 7, 2023	20.02	21.14	19.95	20.51
6861	NASDAQ	JAKK	Fri, Aug 4, 2023	19.98	20.53	19.81	19.94
6860	NASDAQ	JAKK	Thu, Aug 3, 2023	20.01	21.00	19.54	20.38
6859	NASDAQ	JAKK	Wed, Aug 2, 2023	21.00	21.00	19.30	19.72
6858	NASDAQ	JAKK	Tue, Aug 1, 2023	20.81	21.84	20.66	21.14
6857	NASDAQ	JAKK	Mon, Jul 31, 2023	18.81	20.85	18.81	20.84
6856	NASDAQ	JAKK	Fri, Jul 28, 2023	19.59	19.67	18.31	18.59
6855	NASDAQ	JAKK	Thu, Jul 27, 2023	18.41	18.87	17.77	17.86
6854	NASDAQ	JAKK	Wed, Jul 26, 2023	18.26	18.34	17.80	18.22
6853	NASDAQ	JAKK	Tue, Jul 25, 2023	18.20	18.74	18.03	18.38
6852	NASDAQ	JAKK	Mon, Jul 24, 2023	17.80	18.42	17.78	18.24
6851	NASDAQ	JAKK	Fri, Jul 21, 2023	18.11	18.24	17.52	17.76
6850	NASDAQ	JAKK	Thu, Jul 20, 2023	18.02	18.10	17.69	18.07
6849	NASDAQ	JAKK	Wed, Jul 19, 2023	18.39	18.70	17.82	17.95
6848	NASDAQ	JAKK	Tue, Jul 18, 2023	18.88	19.17	18.06	18.18
6847	NASDAQ	JAKK	Mon, Jul 17, 2023	18.88	19.16	18.74	18.92
6846	NASDAQ	JAKK	Fri, Jul 14, 2023	19.28	19.37	18.58	18.89
6845	NASDAQ	JAKK	Thu, Jul 13, 2023	19.18	19.68	19.14	19.30
6844	NASDAQ	JAKK	Wed, Jul 12, 2023	19.90	19.97	19.02	19.17
6843	NASDAQ	JAKK	Tue, Jul 11, 2023	19.82	19.86	19.23	19.46
6842	NASDAQ	JAKK	Mon, Jul 10, 2023	19.61	20.09	19.51	19.73
6841	NASDAQ	JAKK	Fri, Jul 7, 2023	19.66	20.52	19.66	19.81
6840	NASDAQ	JAKK	Thu, Jul 6, 2023	19.69	19.87	18.83	19.65
6839	NASDAQ	JAKK	Wed, Jul 5, 2023	19.87	20.19	19.60	20.07
6838	NASDAQ	JAKK	Mon, Jul 3, 2023	19.49	20.30	19.48	20.11
6837	NASDAQ	JAKK	Fri, Jun 30, 2023	20.15	20.20	19.40	19.97
6836	NASDAQ	JAKK	Thu, Jun 29, 2023	20.05	20.32	19.46	19.99
6835	NASDAQ	JAKK	Wed, Jun 28, 2023	19.90	20.82	19.67	19.99
6834	NASDAQ	JAKK	Tue, Jun 27, 2023	20.05	20.15	19.82	19.87
6833	NASDAQ	JAKK	Mon, Jun 26, 2023	20.23	20.64	19.49	20.05
6832	NASDAQ	JAKK	Fri, Jun 23, 2023	20.99	21.18	19.78	19.92
6831	NASDAQ	JAKK	Thu, Jun 22, 2023	21.94	22.06	21.24	21.24
6830	NASDAQ	JAKK	Wed, Jun 21, 2023	22.10	22.39	21.72	22.16
6829	NASDAQ	JAKK	Tue, Jun 20, 2023	21.13	22.33	20.82	22.20
6828	NASDAQ	JAKK	Fri, Jun 16, 2023	22.12	22.45	21.33	21.35
6827	NASDAQ	JAKK	Thu, Jun 15, 2023	22.14	22.62	21.89	22.22
6826	NASDAQ	JAKK	Wed, Jun 14, 2023	22.70	23.04	22.28	22.40
6825	NASDAQ	JAKK	Tue, Jun 13, 2023	22.62	23.38	22.62	22.85
6824	NASDAQ	JAKK	Mon, Jun 12, 2023	22.33	23.10	22.05	22.62
6823	NASDAQ	JAKK	Fri, Jun 9, 2023	22.63	22.89	22.47	22.55
6822	NASDAQ	JAKK	Thu, Jun 8, 2023	23.10	23.21	22.43	22.55
6821	NASDAQ	JAKK	Wed, Jun 7, 2023	22.90	23.37	22.81	23.16
6820	NASDAQ	JAKK	Tue, Jun 6, 2023	21.00	23.23	21.00	22.64
6819	NASDAQ	JAKK	Mon, Jun 5, 2023	21.50	21.56	20.80	20.96
6818	NASDAQ	JAKK	Fri, Jun 2, 2023	21.32	21.74	21.32	21.66
6817	NASDAQ	JAKK	Thu, Jun 1, 2023	20.50	21.29	20.31	21.23
6816	NASDAQ	JAKK	Wed, May 31, 2023	21.19	21.20	20.30	20.65
6815	NASDAQ	JAKK	Tue, May 30, 2023	22.32	22.32	20.77	21.10
6814	NASDAQ	JAKK	Fri, May 26, 2023	23.23	23.35	22.02	22.05
6813	NASDAQ	JAKK	Thu, May 25, 2023	23.10	23.82	22.85	23.03
6812	NASDAQ	JAKK	Wed, May 24, 2023	23.55	23.55	22.96	23.37
6811	NASDAQ	JAKK	Tue, May 23, 2023	24.14	24.61	23.43	23.47
6810	NASDAQ	JAKK	Mon, May 22, 2023	23.09	24.25	22.36	24.23
6809	NASDAQ	JAKK	Fri, May 19, 2023	22.95	23.40	22.69	23.14
6808	NASDAQ	JAKK	Thu, May 18, 2023	22.75	23.12	22.52	22.77
6807	NASDAQ	JAKK	Wed, May 17, 2023	23.47	23.62	22.32	22.76
6806	NASDAQ	JAKK	Tue, May 16, 2023	23.54	23.85	23.34	23.46
6805	NASDAQ	JAKK	Mon, May 15, 2023	24.09	24.09	23.60	23.85
6804	NASDAQ	JAKK	Fri, May 12, 2023	23.89	24.26	23.57	23.82
6803	NASDAQ	JAKK	Thu, May 11, 2023	23.77	24.23	23.41	23.68
6802	NASDAQ	JAKK	Wed, May 10, 2023	23.95	24.27	23.03	24.02
6801	NASDAQ	JAKK	Tue, May 9, 2023	23.35	24.16	22.58	24.01
6800	NASDAQ	JAKK	Mon, May 8, 2023	23.68	23.80	23.07	23.57
6799	NASDAQ	JAKK	Fri, May 5, 2023	23.06	23.99	22.73	23.46
6798	NASDAQ	JAKK	Thu, May 4, 2023	23.11	23.11	21.95	22.65
6797	NASDAQ	JAKK	Wed, May 3, 2023	23.09	23.83	22.60	23.38
6796	NASDAQ	JAKK	Tue, May 2, 2023	22.63	23.08	22.44	22.97
6795	NASDAQ	JAKK	Mon, May 1, 2023	22.39	23.39	22.26	22.72
6794	NASDAQ	JAKK	Fri, Apr 28, 2023	22.99	23.48	22.15	22.40
6793	NASDAQ	JAKK	Thu, Apr 27, 2023	20.79	22.27	20.72	21.88
6792	NASDAQ	JAKK	Wed, Apr 26, 2023	20.47	21.50	20.24	20.68
6791	NASDAQ	JAKK	Tue, Apr 25, 2023	20.86	21.90	20.51	20.65
6790	NASDAQ	JAKK	Mon, Apr 24, 2023	21.28	21.39	20.72	21.05
6789	NASDAQ	JAKK	Fri, Apr 21, 2023	20.70	21.28	20.35	21.13
6788	NASDAQ	JAKK	Thu, Apr 20, 2023	20.22	21.17	20.19	20.64
6787	NASDAQ	JAKK	Wed, Apr 19, 2023	20.97	21.05	20.26	20.46
6786	NASDAQ	JAKK	Tue, Apr 18, 2023	21.03	21.40	20.57	21.05
6785	NASDAQ	JAKK	Mon, Apr 17, 2023	21.34	21.34	20.53	20.92
6784	NASDAQ	JAKK	Fri, Apr 14, 2023	20.83	21.35	20.60	21.22
6783	NASDAQ	JAKK	Thu, Apr 13, 2023	21.07	21.43	20.81	20.85
6782	NASDAQ	JAKK	Wed, Apr 12, 2023	20.21	21.44	20.08	20.87
6781	NASDAQ	JAKK	Tue, Apr 11, 2023	19.13	20.46	19.13	20.19
6780	NASDAQ	JAKK	Mon, Apr 10, 2023	18.09	19.25	18.09	19.05
6779	NASDAQ	JAKK	Thu, Apr 6, 2023	17.26	18.33	17.01	18.28
6778	NASDAQ	JAKK	Wed, Apr 5, 2023	16.48	17.32	16.30	17.30
6777	NASDAQ	JAKK	Tue, Apr 4, 2023	17.85	17.85	16.12	16.75
6776	NASDAQ	JAKK	Mon, Apr 3, 2023	17.50	18.00	17.46	17.86
6775	NASDAQ	JAKK	Fri, Mar 31, 2023	16.66	17.44	16.65	17.30
6774	NASDAQ	JAKK	Thu, Mar 30, 2023	15.86	16.63	15.78	16.51
6773	NASDAQ	JAKK	Wed, Mar 29, 2023	14.83	15.64	14.56	15.58
6772	NASDAQ	JAKK	Tue, Mar 28, 2023	14.64	15.04	14.52	14.58
6771	NASDAQ	JAKK	Mon, Mar 27, 2023	14.65	14.84	14.15	14.68
6770	NASDAQ	JAKK	Fri, Mar 24, 2023	13.93	14.68	13.93	14.56
6769	NASDAQ	JAKK	Thu, Mar 23, 2023	14.46	14.66	13.87	14.20
6768	NASDAQ	JAKK	Wed, Mar 22, 2023	14.47	14.84	14.34	14.45
6767	NASDAQ	JAKK	Tue, Mar 21, 2023	14.10	14.69	13.92	14.40
6766	NASDAQ	JAKK	Mon, Mar 20, 2023	14.32	14.75	13.88	13.93
6765	NASDAQ	JAKK	Fri, Mar 17, 2023	14.43	14.68	13.93	14.08
6764	NASDAQ	JAKK	Thu, Mar 16, 2023	14.75	15.05	14.19	14.77
6763	NASDAQ	JAKK	Wed, Mar 15, 2023	15.20	15.34	14.40	14.65
6762	NASDAQ	JAKK	Tue, Mar 14, 2023	14.82	15.54	14.30	15.50
6761	NASDAQ	JAKK	Mon, Mar 13, 2023	14.50	14.75	13.67	14.52
6760	NASDAQ	JAKK	Fri, Mar 10, 2023	17.56	18.01	14.52	14.82
6759	NASDAQ	JAKK	Thu, Mar 9, 2023	18.65	19.14	18.19	18.42
6758	NASDAQ	JAKK	Wed, Mar 8, 2023	18.49	18.62	18.17	18.59
6757	NASDAQ	JAKK	Tue, Mar 7, 2023	18.60	19.01	18.45	18.51
6756	NASDAQ	JAKK	Mon, Mar 6, 2023	19.80	19.87	18.51	18.54
6755	NASDAQ	JAKK	Fri, Mar 3, 2023	19.32	19.87	19.21	19.77
6754	NASDAQ	JAKK	Thu, Mar 2, 2023	18.93	19.35	18.80	19.28
6753	NASDAQ	JAKK	Wed, Mar 1, 2023	19.38	19.68	18.79	19.05
6752	NASDAQ	JAKK	Tue, Feb 28, 2023	19.65	19.78	19.34	19.34
6751	NASDAQ	JAKK	Mon, Feb 27, 2023	19.49	20.04	19.49	19.55
6750	NASDAQ	JAKK	Fri, Feb 24, 2023	19.89	20.43	19.32	19.51
6749	NASDAQ	JAKK	Thu, Feb 23, 2023	20.34	20.65	19.80	19.89
6748	NASDAQ	JAKK	Wed, Feb 22, 2023	20.33	20.52	20.01	20.20
6747	NASDAQ	JAKK	Tue, Feb 21, 2023	20.51	21.08	19.87	20.13
6746	NASDAQ	JAKK	Fri, Feb 17, 2023	20.90	22.07	20.90	21.37
6745	NASDAQ	JAKK	Thu, Feb 16, 2023	20.66	22.21	20.48	20.87
6744	NASDAQ	JAKK	Wed, Feb 15, 2023	20.12	20.77	19.97	20.69
6743	NASDAQ	JAKK	Tue, Feb 14, 2023	20.05	20.24	19.37	20.12
6742	NASDAQ	JAKK	Mon, Feb 13, 2023	19.10	20.08	18.99	20.04
6741	NASDAQ	JAKK	Fri, Feb 10, 2023	19.04	19.87	19.02	19.33
6740	NASDAQ	JAKK	Thu, Feb 9, 2023	20.54	20.86	18.82	19.17
6739	NASDAQ	JAKK	Wed, Feb 8, 2023	21.00	21.25	20.44	20.47
6738	NASDAQ	JAKK	Tue, Feb 7, 2023	20.98	21.28	20.51	20.95
6737	NASDAQ	JAKK	Mon, Feb 6, 2023	21.36	21.36	20.39	20.97
6736	NASDAQ	JAKK	Fri, Feb 3, 2023	21.22	21.77	21.13	21.37
6735	NASDAQ	JAKK	Thu, Feb 2, 2023	21.13	21.97	21.13	21.45
6734	NASDAQ	JAKK	Wed, Feb 1, 2023	20.70	21.17	20.20	20.99
6733	NASDAQ	JAKK	Tue, Jan 31, 2023	20.43	21.34	20.31	20.85
6732	NASDAQ	JAKK	Mon, Jan 30, 2023	20.62	21.19	20.06	20.10
6731	NASDAQ	JAKK	Fri, Jan 27, 2023	21.12	21.66	20.87	21.03
6730	NASDAQ	JAKK	Thu, Jan 26, 2023	21.40	21.72	20.70	20.87
6729	NASDAQ	JAKK	Wed, Jan 25, 2023	20.78	21.25	20.59	21.23
6728	NASDAQ	JAKK	Tue, Jan 24, 2023	21.50	21.67	20.91	20.96
6727	NASDAQ	JAKK	Mon, Jan 23, 2023	21.00	21.68	20.83	21.68
6726	NASDAQ	JAKK	Fri, Jan 20, 2023	20.69	21.12	20.35	21.00
6725	NASDAQ	JAKK	Thu, Jan 19, 2023	20.98	20.98	19.68	20.59
6724	NASDAQ	JAKK	Wed, Jan 18, 2023	21.30	21.85	20.54	20.98
6723	NASDAQ	JAKK	Tue, Jan 17, 2023	20.91	21.44	20.82	21.27
6722	NASDAQ	JAKK	Fri, Jan 13, 2023	20.50	20.93	20.20	20.68
6721	NASDAQ	JAKK	Thu, Jan 12, 2023	21.36	21.51	20.50	20.71
6720	NASDAQ	JAKK	Wed, Jan 11, 2023	19.89	20.40	19.76	20.00
6719	NASDAQ	JAKK	Tue, Jan 10, 2023	19.31	19.88	19.26	19.80
6718	NASDAQ	JAKK	Mon, Jan 9, 2023	20.00	20.00	18.73	19.28
6717	NASDAQ	JAKK	Fri, Jan 6, 2023	19.17	20.13	19.00	19.70
6716	NASDAQ	JAKK	Thu, Jan 5, 2023	18.43	19.33	18.11	19.00
6715	NASDAQ	JAKK	Wed, Jan 4, 2023	17.09	18.86	17.09	18.44
6714	NASDAQ	JAKK	Tue, Jan 3, 2023	17.47	17.75	16.74	16.97
6713	NASDAQ	JAKK	Fri, Dec 30, 2022	17.52	17.87	17.20	17.49
6712	NASDAQ	JAKK	Thu, Dec 29, 2022	16.71	17.48	16.67	17.47
6711	NASDAQ	JAKK	Wed, Dec 28, 2022	16.79	16.86	16.33	16.63
6710	NASDAQ	JAKK	Tue, Dec 27, 2022	16.65	16.89	16.04	16.81
6709	NASDAQ	JAKK	Fri, Dec 23, 2022	16.69	17.07	16.25	16.52
6708	NASDAQ	JAKK	Thu, Dec 22, 2022	15.85	16.81	15.51	16.67
6707	NASDAQ	JAKK	Wed, Dec 21, 2022	15.54	16.37	15.54	16.11
6706	NASDAQ	JAKK	Tue, Dec 20, 2022	15.75	15.99	15.27	15.52
6705	NASDAQ	JAKK	Mon, Dec 19, 2022	16.85	17.06	15.68	15.75
6704	NASDAQ	JAKK	Fri, Dec 16, 2022	17.25	17.25	16.60	17.08
6703	NASDAQ	JAKK	Thu, Dec 15, 2022	17.13	17.76	16.74	17.34
6702	NASDAQ	JAKK	Wed, Dec 14, 2022	17.65	17.73	17.05	17.26
6701	NASDAQ	JAKK	Tue, Dec 13, 2022	18.05	18.27	17.31	17.56
6700	NASDAQ	JAKK	Mon, Dec 12, 2022	17.43	17.43	17.04	17.31
6699	NASDAQ	JAKK	Fri, Dec 9, 2022	17.55	17.83	17.10	17.41
6698	NASDAQ	JAKK	Thu, Dec 8, 2022	17.42	18.04	17.15	17.59
6697	NASDAQ	JAKK	Wed, Dec 7, 2022	17.56	17.83	17.22	17.42
6696	NASDAQ	JAKK	Tue, Dec 6, 2022	17.96	18.14	17.50	17.56
6695	NASDAQ	JAKK	Mon, Dec 5, 2022	19.09	19.20	18.09	18.13
6694	NASDAQ	JAKK	Fri, Dec 2, 2022	18.25	19.46	18.25	19.08
6693	NASDAQ	JAKK	Thu, Dec 1, 2022	18.98	19.14	18.48	18.58
6692	NASDAQ	JAKK	Wed, Nov 30, 2022	18.90	19.11	18.31	18.82
6691	NASDAQ	JAKK	Tue, Nov 29, 2022	17.90	18.87	17.90	18.84
6690	NASDAQ	JAKK	Mon, Nov 28, 2022	18.29	18.42	17.80	17.95
6689	NASDAQ	JAKK	Fri, Nov 25, 2022	18.47	18.47	18.12	18.29
6688	NASDAQ	JAKK	Wed, Nov 23, 2022	17.82	18.46	17.61	18.36
6687	NASDAQ	JAKK	Tue, Nov 22, 2022	17.27	18.48	16.81	17.75
6686	NASDAQ	JAKK	Mon, Nov 21, 2022	18.22	18.35	17.11	17.35
6685	NASDAQ	JAKK	Fri, Nov 18, 2022	18.40	18.54	18.20	18.54
6684	NASDAQ	JAKK	Thu, Nov 17, 2022	18.05	18.22	17.52	18.15
6683	NASDAQ	JAKK	Wed, Nov 16, 2022	18.89	18.91	17.97	18.05
6682	NASDAQ	JAKK	Tue, Nov 15, 2022	18.94	19.38	17.94	18.81
6681	NASDAQ	JAKK	Mon, Nov 14, 2022	18.70	19.41	18.00	18.45
6680	NASDAQ	JAKK	Fri, Nov 11, 2022	18.81	19.30	18.20	18.21
6679	NASDAQ	JAKK	Thu, Nov 10, 2022	18.84	19.64	18.58	18.81
6678	NASDAQ	JAKK	Wed, Nov 9, 2022	18.11	18.37	17.85	17.94
6677	NASDAQ	JAKK	Tue, Nov 8, 2022	18.54	18.95	18.35	18.41
6676	NASDAQ	JAKK	Mon, Nov 7, 2022	18.99	19.12	17.94	18.49
6675	NASDAQ	JAKK	Fri, Nov 4, 2022	18.62	19.10	18.12	18.73
6674	NASDAQ	JAKK	Thu, Nov 3, 2022	18.40	18.80	17.82	18.29
6673	NASDAQ	JAKK	Wed, Nov 2, 2022	19.20	19.31	18.35	18.59
6672	NASDAQ	JAKK	Tue, Nov 1, 2022	18.33	19.74	18.16	19.57
6671	NASDAQ	JAKK	Mon, Oct 31, 2022	17.00	18.37	16.69	18.14
6670	NASDAQ	JAKK	Fri, Oct 28, 2022	20.20	21.74	16.79	17.00
6669	NASDAQ	JAKK	Thu, Oct 27, 2022	19.48	19.58	17.56	17.62
6668	NASDAQ	JAKK	Wed, Oct 26, 2022	19.84	20.41	18.95	18.95
6667	NASDAQ	JAKK	Tue, Oct 25, 2022	19.35	20.30	19.35	19.63
6666	NASDAQ	JAKK	Mon, Oct 24, 2022	19.07	19.73	18.63	19.32
6665	NASDAQ	JAKK	Fri, Oct 21, 2022	18.45	19.17	18.38	18.78
6664	NASDAQ	JAKK	Thu, Oct 20, 2022	18.14	18.81	18.10	18.49
6663	NASDAQ	JAKK	Wed, Oct 19, 2022	18.67	18.82	18.06	18.35
6662	NASDAQ	JAKK	Tue, Oct 18, 2022	19.08	19.35	18.36	18.72
6661	NASDAQ	JAKK	Mon, Oct 17, 2022	18.19	19.05	18.16	18.72
6660	NASDAQ	JAKK	Fri, Oct 14, 2022	19.40	19.88	17.91	18.11
6659	NASDAQ	JAKK	Thu, Oct 13, 2022	18.96	19.74	17.92	19.20
6658	NASDAQ	JAKK	Wed, Oct 12, 2022	19.88	20.05	19.40	19.81
6657	NASDAQ	JAKK	Tue, Oct 11, 2022	19.39	20.42	19.00	19.69
6656	NASDAQ	JAKK	Mon, Oct 10, 2022	19.83	19.98	19.09	19.59
6655	NASDAQ	JAKK	Fri, Oct 7, 2022	20.17	20.68	19.58	19.88
6654	NASDAQ	JAKK	Thu, Oct 6, 2022	20.04	20.75	19.83	20.17
6653	NASDAQ	JAKK	Wed, Oct 5, 2022	20.93	20.93	20.18	20.26
6652	NASDAQ	JAKK	Tue, Oct 4, 2022	20.10	21.26	19.89	21.00
6651	NASDAQ	JAKK	Mon, Oct 3, 2022	19.65	19.99	19.14	19.57
6650	NASDAQ	JAKK	Fri, Sep 30, 2022	18.88	19.90	18.80	19.33
6649	NASDAQ	JAKK	Thu, Sep 29, 2022	19.47	19.58	18.60	19.03
6648	NASDAQ	JAKK	Wed, Sep 28, 2022	19.34	20.06	19.31	19.83
6647	NASDAQ	JAKK	Tue, Sep 27, 2022	20.02	20.23	18.57	19.15
6646	NASDAQ	JAKK	Mon, Sep 26, 2022	19.15	20.67	19.09	19.76
6645	NASDAQ	JAKK	Fri, Sep 23, 2022	20.20	20.25	19.20	19.57
6644	NASDAQ	JAKK	Thu, Sep 22, 2022	22.01	22.27	20.37	20.70
6643	NASDAQ	JAKK	Wed, Sep 21, 2022	22.99	22.99	21.72	22.14
6642	NASDAQ	JAKK	Tue, Sep 20, 2022	22.51	22.51	21.67	21.92
6641	NASDAQ	JAKK	Mon, Sep 19, 2022	22.72	23.83	21.82	22.56
6640	NASDAQ	JAKK	Fri, Sep 16, 2022	23.18	24.00	22.22	23.37
6639	NASDAQ	JAKK	Thu, Sep 15, 2022	24.32	24.80	23.46	23.65
6638	NASDAQ	JAKK	Wed, Sep 14, 2022	24.22	24.43	23.00	24.32
6637	NASDAQ	JAKK	Tue, Sep 13, 2022	24.58	24.90	23.62	23.74
6636	NASDAQ	JAKK	Mon, Sep 12, 2022	27.00	27.87	25.36	25.53
6635	NASDAQ	JAKK	Fri, Sep 9, 2022	24.55	26.84	24.55	26.64
6634	NASDAQ	JAKK	Thu, Sep 8, 2022	24.25	25.36	24.19	24.72
6633	NASDAQ	JAKK	Wed, Sep 7, 2022	24.11	24.51	23.10	24.23
6632	NASDAQ	JAKK	Tue, Sep 6, 2022	23.88	24.23	22.80	24.09
6631	NASDAQ	JAKK	Fri, Sep 2, 2022	22.78	23.88	22.15	23.31
6630	NASDAQ	JAKK	Thu, Sep 1, 2022	22.02	22.35	21.19	22.12
6629	NASDAQ	JAKK	Wed, Aug 31, 2022	23.36	23.57	22.25	22.40
6628	NASDAQ	JAKK	Tue, Aug 30, 2022	23.56	23.85	22.79	23.36
6627	NASDAQ	JAKK	Mon, Aug 29, 2022	23.67	24.06	23.01	23.10
6626	NASDAQ	JAKK	Fri, Aug 26, 2022	26.00	26.38	23.91	24.05
6625	NASDAQ	JAKK	Thu, Aug 25, 2022	25.00	26.00	24.98	25.39
6624	NASDAQ	JAKK	Wed, Aug 24, 2022	23.55	25.57	23.55	24.50
6623	NASDAQ	JAKK	Tue, Aug 23, 2022	22.52	23.63	22.52	23.55
6622	NASDAQ	JAKK	Mon, Aug 22, 2022	23.40	23.40	22.00	22.80
6621	NASDAQ	JAKK	Fri, Aug 19, 2022	23.25	24.42	22.79	23.95
6620	NASDAQ	JAKK	Thu, Aug 18, 2022	23.17	23.75	22.65	23.60
6619	NASDAQ	JAKK	Wed, Aug 17, 2022	23.04	24.23	22.64	23.19
6618	NASDAQ	JAKK	Tue, Aug 16, 2022	22.13	22.80	22.00	22.64
6617	NASDAQ	JAKK	Mon, Aug 15, 2022	22.03	23.02	21.41	21.98
6616	NASDAQ	JAKK	Fri, Aug 12, 2022	21.82	23.57	19.76	21.97
6615	NASDAQ	JAKK	Thu, Aug 11, 2022	22.12	22.12	21.31	21.61
6614	NASDAQ	JAKK	Wed, Aug 10, 2022	22.02	22.68	21.36	21.70
6613	NASDAQ	JAKK	Tue, Aug 9, 2022	23.23	23.61	21.43	21.61
6612	NASDAQ	JAKK	Mon, Aug 8, 2022	24.10	24.93	23.61	23.78
6611	NASDAQ	JAKK	Fri, Aug 5, 2022	25.88	27.00	22.18	24.09
6610	NASDAQ	JAKK	Thu, Aug 4, 2022	24.70	26.96	24.44	26.75
6609	NASDAQ	JAKK	Wed, Aug 3, 2022	24.82	25.39	24.24	24.66
6608	NASDAQ	JAKK	Tue, Aug 2, 2022	21.42	25.76	21.36	25.03
6607	NASDAQ	JAKK	Mon, Aug 1, 2022	21.82	22.97	20.14	22.13
6606	NASDAQ	JAKK	Fri, Jul 29, 2022	22.72	23.97	21.79	22.39
6605	NASDAQ	JAKK	Thu, Jul 28, 2022	24.00	26.25	21.53	22.46
6604	NASDAQ	JAKK	Wed, Jul 27, 2022	17.14	17.15	16.69	17.08
6603	NASDAQ	JAKK	Tue, Jul 26, 2022	17.48	17.48	16.58	16.86
6602	NASDAQ	JAKK	Mon, Jul 25, 2022	17.19	17.49	16.52	17.49
6601	NASDAQ	JAKK	Fri, Jul 22, 2022	16.75	17.22	16.61	17.05
6600	NASDAQ	JAKK	Thu, Jul 21, 2022	15.00	16.35	13.73	16.32
6599	NASDAQ	JAKK	Wed, Jul 20, 2022	14.35	14.99	14.25	14.94
6598	NASDAQ	JAKK	Tue, Jul 19, 2022	13.53	14.55	13.40	14.20
6597	NASDAQ	JAKK	Mon, Jul 18, 2022	13.55	13.90	13.40	13.48
6596	NASDAQ	JAKK	Fri, Jul 15, 2022	13.61	13.76	13.32	13.64
6595	NASDAQ	JAKK	Thu, Jul 14, 2022	14.10	14.10	12.44	13.57
6594	NASDAQ	JAKK	Wed, Jul 13, 2022	13.59	14.40	13.40	14.33
6593	NASDAQ	JAKK	Tue, Jul 12, 2022	13.77	14.17	13.50	13.72
6592	NASDAQ	JAKK	Mon, Jul 11, 2022	13.83	14.22	13.65	13.91
6591	NASDAQ	JAKK	Fri, Jul 8, 2022	13.31	14.08	13.30	14.07
6590	NASDAQ	JAKK	Thu, Jul 7, 2022	13.00	13.41	12.79	13.31
6589	NASDAQ	JAKK	Wed, Jul 6, 2022	13.02	13.19	12.61	12.92
6588	NASDAQ	JAKK	Tue, Jul 5, 2022	12.70	13.38	11.97	13.18
6587	NASDAQ	JAKK	Fri, Jul 1, 2022	12.97	13.36	12.44	13.11
6586	NASDAQ	JAKK	Thu, Jun 30, 2022	12.43	12.90	12.32	12.66
6585	NASDAQ	JAKK	Wed, Jun 29, 2022	12.96	12.96	12.33	12.90
6584	NASDAQ	JAKK	Tue, Jun 28, 2022	13.30	13.31	12.74	13.00
6583	NASDAQ	JAKK	Mon, Jun 27, 2022	13.04	13.28	12.55	13.10
6582	NASDAQ	JAKK	Fri, Jun 24, 2022	12.66	13.18	12.53	13.00
6581	NASDAQ	JAKK	Thu, Jun 23, 2022	11.72	12.55	11.64	12.39
6580	NASDAQ	JAKK	Wed, Jun 22, 2022	11.61	12.02	10.86	11.57
6579	NASDAQ	JAKK	Tue, Jun 21, 2022	11.45	11.98	11.28	11.92
6578	NASDAQ	JAKK	Fri, Jun 17, 2022	11.12	11.39	10.86	11.31
6577	NASDAQ	JAKK	Thu, Jun 16, 2022	11.18	11.43	10.65	10.86
6576	NASDAQ	JAKK	Wed, Jun 15, 2022	11.91	11.97	11.19	11.46
6575	NASDAQ	JAKK	Tue, Jun 14, 2022	11.60	11.90	11.29	11.44
6574	NASDAQ	JAKK	Mon, Jun 13, 2022	12.39	12.46	11.05	11.53
6573	NASDAQ	JAKK	Fri, Jun 10, 2022	12.62	12.72	12.22	12.28
6572	NASDAQ	JAKK	Thu, Jun 9, 2022	13.12	13.45	12.69	13.02
6571	NASDAQ	JAKK	Wed, Jun 8, 2022	13.27	13.80	12.90	13.21
6570	NASDAQ	JAKK	Tue, Jun 7, 2022	12.88	13.59	12.75	13.53
6569	NASDAQ	JAKK	Mon, Jun 6, 2022	12.77	13.39	12.65	13.11
6568	NASDAQ	JAKK	Fri, Jun 3, 2022	12.65	12.76	12.11	12.65
6567	NASDAQ	JAKK	Thu, Jun 2, 2022	11.91	13.19	11.91	12.82
6566	NASDAQ	JAKK	Wed, Jun 1, 2022	12.57	12.66	11.95	11.95
6565	NASDAQ	JAKK	Tue, May 31, 2022	13.18	13.28	12.33	12.33
6564	NASDAQ	JAKK	Fri, May 27, 2022	12.66	13.28	12.66	13.16
6563	NASDAQ	JAKK	Thu, May 26, 2022	12.39	13.20	12.39	12.63
6562	NASDAQ	JAKK	Wed, May 25, 2022	12.13	12.67	12.00	12.31
6561	NASDAQ	JAKK	Tue, May 24, 2022	12.65	12.65	11.85	12.17
6560	NASDAQ	JAKK	Mon, May 23, 2022	13.25	13.25	12.50	12.84
6559	NASDAQ	JAKK	Fri, May 20, 2022	13.53	13.53	12.52	13.12
6558	NASDAQ	JAKK	Thu, May 19, 2022	13.34	14.00	13.09	13.52
6557	NASDAQ	JAKK	Wed, May 18, 2022	14.57	14.70	13.28	13.53
6556	NASDAQ	JAKK	Tue, May 17, 2022	14.70	15.11	14.46	14.86
6555	NASDAQ	JAKK	Mon, May 16, 2022	14.43	14.67	13.97	14.40
6554	NASDAQ	JAKK	Fri, May 13, 2022	13.50	14.58	13.50	14.29
6553	NASDAQ	JAKK	Thu, May 12, 2022	12.78	13.85	12.75	13.41
6552	NASDAQ	JAKK	Wed, May 11, 2022	13.78	14.39	12.79	13.04
6551	NASDAQ	JAKK	Tue, May 10, 2022	13.97	14.00	13.22	13.39
6550	NASDAQ	JAKK	Mon, May 9, 2022	15.14	15.30	13.55	13.78
6549	NASDAQ	JAKK	Fri, May 6, 2022	15.52	15.76	14.89	15.29
6548	NASDAQ	JAKK	Thu, May 5, 2022	16.37	16.83	15.34	15.52
6547	NASDAQ	JAKK	Wed, May 4, 2022	15.95	16.91	15.88	16.51
6546	NASDAQ	JAKK	Tue, May 3, 2022	14.33	16.39	13.97	15.89
6545	NASDAQ	JAKK	Mon, May 2, 2022	13.64	13.65	12.52	13.30
6544	NASDAQ	JAKK	Fri, Apr 29, 2022	13.56	14.32	13.27	13.65
6543	NASDAQ	JAKK	Thu, Apr 28, 2022	13.06	13.76	12.68	13.39
6542	NASDAQ	JAKK	Wed, Apr 27, 2022	12.91	13.13	12.71	13.03
6541	NASDAQ	JAKK	Tue, Apr 26, 2022	13.44	13.44	12.75	12.75
6540	NASDAQ	JAKK	Mon, Apr 25, 2022	13.35	13.58	12.79	13.58
6539	NASDAQ	JAKK	Fri, Apr 22, 2022	13.15	13.52	12.80	12.95
6538	NASDAQ	JAKK	Thu, Apr 21, 2022	14.18	14.20	13.01	13.31
6537	NASDAQ	JAKK	Wed, Apr 20, 2022	14.49	14.57	14.02	14.06
6536	NASDAQ	JAKK	Tue, Apr 19, 2022	13.86	14.74	13.86	14.56
6535	NASDAQ	JAKK	Mon, Apr 18, 2022	14.20	14.36	13.50	13.81
6534	NASDAQ	JAKK	Thu, Apr 14, 2022	14.10	14.77	13.99	14.48
6533	NASDAQ	JAKK	Wed, Apr 13, 2022	13.31	14.10	13.30	13.88
6532	NASDAQ	JAKK	Tue, Apr 12, 2022	13.78	14.45	13.37	13.42
6531	NASDAQ	JAKK	Mon, Apr 11, 2022	13.23	13.65	13.02	13.56
6530	NASDAQ	JAKK	Fri, Apr 8, 2022	13.60	13.60	13.06	13.23
6529	NASDAQ	JAKK	Thu, Apr 7, 2022	13.47	13.80	12.95	13.67
6528	NASDAQ	JAKK	Wed, Apr 6, 2022	13.00	13.47	12.49	13.26
6527	NASDAQ	JAKK	Tue, Apr 5, 2022	13.96	13.96	12.82	12.90
6526	NASDAQ	JAKK	Mon, Apr 4, 2022	14.12	14.66	13.76	13.80
6525	NASDAQ	JAKK	Fri, Apr 1, 2022	14.08	14.30	13.68	14.25
6524	NASDAQ	JAKK	Thu, Mar 31, 2022	14.52	14.52	13.84	14.03
6523	NASDAQ	JAKK	Wed, Mar 30, 2022	15.05	15.30	14.49	14.49
6522	NASDAQ	JAKK	Tue, Mar 29, 2022	14.53	15.53	14.51	15.33
6521	NASDAQ	JAKK	Mon, Mar 28, 2022	14.40	14.40	13.67	14.17
6520	NASDAQ	JAKK	Fri, Mar 25, 2022	15.65	15.65	14.32	14.57
6519	NASDAQ	JAKK	Thu, Mar 24, 2022	15.44	15.82	15.25	15.66
6518	NASDAQ	JAKK	Wed, Mar 23, 2022	15.55	15.76	14.89	15.22
6517	NASDAQ	JAKK	Tue, Mar 22, 2022	13.92	15.71	13.92	15.48
6516	NASDAQ	JAKK	Mon, Mar 21, 2022	13.97	14.48	13.34	13.82
6515	NASDAQ	JAKK	Fri, Mar 18, 2022	13.66	13.99	13.57	13.94
6514	NASDAQ	JAKK	Thu, Mar 17, 2022	13.85	14.32	13.56	13.98
6513	NASDAQ	JAKK	Wed, Mar 16, 2022	13.98	14.11	13.17	13.77
6512	NASDAQ	JAKK	Tue, Mar 15, 2022	13.51	13.98	13.35	13.64
6511	NASDAQ	JAKK	Mon, Mar 14, 2022	14.26	14.40	13.55	13.55
6510	NASDAQ	JAKK	Fri, Mar 11, 2022	14.93	14.93	14.18	14.20
6509	NASDAQ	JAKK	Thu, Mar 10, 2022	14.90	15.20	14.42	14.71
6508	NASDAQ	JAKK	Wed, Mar 9, 2022	14.96	15.56	14.96	15.15
6507	NASDAQ	JAKK	Tue, Mar 8, 2022	14.98	15.48	14.45	14.71
6506	NASDAQ	JAKK	Mon, Mar 7, 2022	16.27	16.56	14.74	14.74
6505	NASDAQ	JAKK	Fri, Mar 4, 2022	15.45	16.29	14.90	16.27
6504	NASDAQ	JAKK	Thu, Mar 3, 2022	16.34	16.50	15.34	15.64
6503	NASDAQ	JAKK	Wed, Mar 2, 2022	15.78	16.62	15.52	16.32
6502	NASDAQ	JAKK	Tue, Mar 1, 2022	15.52	15.83	15.27	15.62
6501	NASDAQ	JAKK	Mon, Feb 28, 2022	15.13	15.93	14.93	15.51
6500	NASDAQ	JAKK	Fri, Feb 25, 2022	14.80	15.40	14.64	15.00
6499	NASDAQ	JAKK	Thu, Feb 24, 2022	14.00	14.87	13.90	14.85
6498	NASDAQ	JAKK	Wed, Feb 23, 2022	14.37	14.87	14.15	14.60
6497	NASDAQ	JAKK	Tue, Feb 22, 2022	13.82	15.10	13.60	14.28
6496	NASDAQ	JAKK	Fri, Feb 18, 2022	12.30	14.21	12.30	13.90
6495	NASDAQ	JAKK	Thu, Feb 17, 2022	13.21	13.41	12.50	12.92
6494	NASDAQ	JAKK	Wed, Feb 16, 2022	13.23	13.38	12.79	13.20
6493	NASDAQ	JAKK	Tue, Feb 15, 2022	12.94	13.66	12.56	13.18
6492	NASDAQ	JAKK	Mon, Feb 14, 2022	12.79	13.11	12.51	12.57
6491	NASDAQ	JAKK	Fri, Feb 11, 2022	12.31	13.35	12.30	12.86
6490	NASDAQ	JAKK	Thu, Feb 10, 2022	11.81	12.98	11.77	12.22
6489	NASDAQ	JAKK	Wed, Feb 9, 2022	11.33	12.58	10.26	12.33
6488	NASDAQ	JAKK	Tue, Feb 8, 2022	10.23	11.23	10.10	11.20
6487	NASDAQ	JAKK	Mon, Feb 7, 2022	9.93	10.46	9.86	10.32
6486	NASDAQ	JAKK	Fri, Feb 4, 2022	9.91	10.29	9.35	9.85
6485	NASDAQ	JAKK	Thu, Feb 3, 2022	9.42	9.65	9.00	9.65
6484	NASDAQ	JAKK	Wed, Feb 2, 2022	9.18	9.58	8.90	9.46
6483	NASDAQ	JAKK	Tue, Feb 1, 2022	8.93	9.34	8.54	9.09
6482	NASDAQ	JAKK	Mon, Jan 31, 2022	8.38	9.02	8.29	8.80
6481	NASDAQ	JAKK	Fri, Jan 28, 2022	7.73	8.43	7.50	8.43
6480	NASDAQ	JAKK	Thu, Jan 27, 2022	7.85	8.02	7.66	7.75
6479	NASDAQ	JAKK	Wed, Jan 26, 2022	8.46	8.55	7.75	7.80
6478	NASDAQ	JAKK	Tue, Jan 25, 2022	8.30	8.31	7.81	7.98
6477	NASDAQ	JAKK	Mon, Jan 24, 2022	7.91	8.36	7.51	8.30
6476	NASDAQ	JAKK	Fri, Jan 21, 2022	8.45	8.59	8.10	8.18
6475	NASDAQ	JAKK	Thu, Jan 20, 2022	8.95	9.18	8.50	8.60
6474	NASDAQ	JAKK	Wed, Jan 19, 2022	9.05	9.05	8.65	8.87
6473	NASDAQ	JAKK	Tue, Jan 18, 2022	9.09	9.24	8.93	9.05
6472	NASDAQ	JAKK	Fri, Jan 14, 2022	9.14	9.34	8.89	9.32
6471	NASDAQ	JAKK	Thu, Jan 13, 2022	9.22	9.36	9.02	9.18
6470	NASDAQ	JAKK	Wed, Jan 12, 2022	9.54	9.54	9.16	9.23
6469	NASDAQ	JAKK	Tue, Jan 11, 2022	9.28	9.73	9.11	9.47
6468	NASDAQ	JAKK	Mon, Jan 10, 2022	9.49	9.55	9.01	9.31
6467	NASDAQ	JAKK	Fri, Jan 7, 2022	9.70	9.87	9.29	9.68
6466	NASDAQ	JAKK	Thu, Jan 6, 2022	10.03	10.03	9.29	9.70
6465	NASDAQ	JAKK	Wed, Jan 5, 2022	10.44	10.74	9.82	9.95
6464	NASDAQ	JAKK	Tue, Jan 4, 2022	10.55	10.75	10.18	10.54
6463	NASDAQ	JAKK	Mon, Jan 3, 2022	10.23	10.78	9.88	10.46
6462	NASDAQ	JAKK	Fri, Dec 31, 2021	10.38	10.49	10.02	10.16
6461	NASDAQ	JAKK	Thu, Dec 30, 2021	10.35	10.80	9.94	10.40
6460	NASDAQ	JAKK	Wed, Dec 29, 2021	10.70	10.70	10.12	10.37
6459	NASDAQ	JAKK	Tue, Dec 28, 2021	10.74	10.93	10.06	10.56
6458	NASDAQ	JAKK	Mon, Dec 27, 2021	10.77	11.23	10.36	10.95
6457	NASDAQ	JAKK	Thu, Dec 23, 2021	10.31	10.78	10.14	10.59
6456	NASDAQ	JAKK	Wed, Dec 22, 2021	10.54	10.67	10.04	10.21
6455	NASDAQ	JAKK	Tue, Dec 21, 2021	9.72	10.89	9.71	10.57
6454	NASDAQ	JAKK	Mon, Dec 20, 2021	9.56	9.56	9.04	9.18
6453	NASDAQ	JAKK	Fri, Dec 17, 2021	9.51	9.83	9.27	9.69
6452	NASDAQ	JAKK	Thu, Dec 16, 2021	9.89	10.19	9.60	9.61
6451	NASDAQ	JAKK	Wed, Dec 15, 2021	9.52	9.93	9.11	9.88
6450	NASDAQ	JAKK	Tue, Dec 14, 2021	9.38	9.89	9.03	9.52
6449	NASDAQ	JAKK	Mon, Dec 13, 2021	9.37	9.67	9.02	9.60
6448	NASDAQ	JAKK	Fri, Dec 10, 2021	9.61	9.84	9.17	9.44
6447	NASDAQ	JAKK	Thu, Dec 9, 2021	10.09	10.18	9.52	9.64
6446	NASDAQ	JAKK	Wed, Dec 8, 2021	9.95	10.34	9.66	10.24
6445	NASDAQ	JAKK	Tue, Dec 7, 2021	9.58	10.04	9.50	9.85
6444	NASDAQ	JAKK	Mon, Dec 6, 2021	9.22	9.66	9.00	9.19
6443	NASDAQ	JAKK	Fri, Dec 3, 2021	9.90	10.09	8.95	9.25
6442	NASDAQ	JAKK	Thu, Dec 2, 2021	9.85	10.03	9.54	9.97
6441	NASDAQ	JAKK	Wed, Dec 1, 2021	10.96	10.99	9.63	9.77
6440	NASDAQ	JAKK	Tue, Nov 30, 2021	11.05	11.22	10.28	10.70
6439	NASDAQ	JAKK	Mon, Nov 29, 2021	11.42	11.57	10.98	11.29
6438	NASDAQ	JAKK	Fri, Nov 26, 2021	11.12	11.16	10.58	10.98
6437	NASDAQ	JAKK	Wed, Nov 24, 2021	11.20	11.62	10.90	11.62
6436	NASDAQ	JAKK	Tue, Nov 23, 2021	11.72	11.72	11.02	11.36
6435	NASDAQ	JAKK	Mon, Nov 22, 2021	10.85	11.27	10.60	11.16
6434	NASDAQ	JAKK	Fri, Nov 19, 2021	10.66	11.09	10.66	10.93
6433	NASDAQ	JAKK	Thu, Nov 18, 2021	11.87	11.99	11.00	11.15
6432	NASDAQ	JAKK	Wed, Nov 17, 2021	11.68	12.00	11.52	11.63
6431	NASDAQ	JAKK	Tue, Nov 16, 2021	12.60	12.66	11.72	11.86
6430	NASDAQ	JAKK	Mon, Nov 15, 2021	13.50	13.57	12.21	12.38
6429	NASDAQ	JAKK	Fri, Nov 12, 2021	13.13	13.90	12.95	13.75
6428	NASDAQ	JAKK	Thu, Nov 11, 2021	12.61	13.19	12.47	13.18
6427	NASDAQ	JAKK	Wed, Nov 10, 2021	12.72	13.06	12.39	12.47
6426	NASDAQ	JAKK	Tue, Nov 9, 2021	12.99	12.99	12.05	12.88
6425	NASDAQ	JAKK	Mon, Nov 8, 2021	12.48	13.50	12.48	12.83
6424	NASDAQ	JAKK	Fri, Nov 5, 2021	12.54	12.72	12.00	12.14
6423	NASDAQ	JAKK	Thu, Nov 4, 2021	11.88	12.55	11.82	12.48
6422	NASDAQ	JAKK	Wed, Nov 3, 2021	11.61	11.87	11.51	11.84
6421	NASDAQ	JAKK	Tue, Nov 2, 2021	11.56	11.88	11.23	11.72
6420	NASDAQ	JAKK	Mon, Nov 1, 2021	10.86	11.96	10.75	11.50
6419	NASDAQ	JAKK	Fri, Oct 29, 2021	11.00	11.25	10.40	10.49
6418	NASDAQ	JAKK	Thu, Oct 28, 2021	11.46	11.73	10.71	10.97
6417	NASDAQ	JAKK	Wed, Oct 27, 2021	11.58	12.14	11.30	12.02
6416	NASDAQ	JAKK	Tue, Oct 26, 2021	12.04	12.53	11.61	11.67
6415	NASDAQ	JAKK	Mon, Oct 25, 2021	11.69	11.71	11.02	11.57
6414	NASDAQ	JAKK	Fri, Oct 22, 2021	12.14	12.29	11.58	11.66
6413	NASDAQ	JAKK	Thu, Oct 21, 2021	12.05	12.33	11.85	12.02
6412	NASDAQ	JAKK	Wed, Oct 20, 2021	12.59	12.74	12.02	12.20
6411	NASDAQ	JAKK	Tue, Oct 19, 2021	12.33	12.69	12.00	12.52
6410	NASDAQ	JAKK	Mon, Oct 18, 2021	11.76	12.44	11.56	12.28
6409	NASDAQ	JAKK	Fri, Oct 15, 2021	12.00	12.08	11.66	11.78
6408	NASDAQ	JAKK	Thu, Oct 14, 2021	12.33	12.91	11.60	11.94
6407	NASDAQ	JAKK	Wed, Oct 13, 2021	12.05	13.73	12.00	12.57
6406	NASDAQ	JAKK	Tue, Oct 12, 2021	11.75	12.05	11.55	11.84
6405	NASDAQ	JAKK	Mon, Oct 11, 2021	11.94	12.05	11.64	11.84
6404	NASDAQ	JAKK	Fri, Oct 8, 2021	11.80	12.50	11.77	11.98
6403	NASDAQ	JAKK	Thu, Oct 7, 2021	11.30	11.91	11.18	11.56
6402	NASDAQ	JAKK	Wed, Oct 6, 2021	11.05	11.19	10.71	11.08
6401	NASDAQ	JAKK	Tue, Oct 5, 2021	11.53	11.70	11.19	11.19
6400	NASDAQ	JAKK	Mon, Oct 4, 2021	12.29	12.38	11.42	11.48
6399	NASDAQ	JAKK	Fri, Oct 1, 2021	11.91	12.41	11.50	12.24
6398	NASDAQ	JAKK	Thu, Sep 30, 2021	12.72	12.72	11.88	11.88
6397	NASDAQ	JAKK	Wed, Sep 29, 2021	13.04	13.20	12.50	12.70
6396	NASDAQ	JAKK	Tue, Sep 28, 2021	12.89	13.68	12.69	13.17
6395	NASDAQ	JAKK	Mon, Sep 27, 2021	12.30	12.96	12.17	12.72
6394	NASDAQ	JAKK	Fri, Sep 24, 2021	12.21	12.63	11.91	12.30
6393	NASDAQ	JAKK	Thu, Sep 23, 2021	12.01	13.08	11.95	12.32
6392	NASDAQ	JAKK	Wed, Sep 22, 2021	11.95	12.21	11.85	11.92
6391	NASDAQ	JAKK	Tue, Sep 21, 2021	12.08	12.95	11.71	11.87
6390	NASDAQ	JAKK	Mon, Sep 20, 2021	12.22	12.74	11.68	12.02
6389	NASDAQ	JAKK	Fri, Sep 17, 2021	12.70	13.11	12.43	12.47
6388	NASDAQ	JAKK	Thu, Sep 16, 2021	12.43	12.79	12.43	12.70
6387	NASDAQ	JAKK	Wed, Sep 15, 2021	12.68	12.91	12.25	12.52
6386	NASDAQ	JAKK	Tue, Sep 14, 2021	13.04	13.28	12.61	12.77
6385	NASDAQ	JAKK	Mon, Sep 13, 2021	12.93	13.25	12.65	13.00
6384	NASDAQ	JAKK	Fri, Sep 10, 2021	13.07	13.37	12.88	12.88
6383	NASDAQ	JAKK	Thu, Sep 9, 2021	13.04	13.37	12.72	13.03
6382	NASDAQ	JAKK	Wed, Sep 8, 2021	13.52	13.68	12.90	13.06
6381	NASDAQ	JAKK	Tue, Sep 7, 2021	13.99	14.73	13.46	13.52
6380	NASDAQ	JAKK	Fri, Sep 3, 2021	13.91	14.09	13.68	13.97
6379	NASDAQ	JAKK	Thu, Sep 2, 2021	14.12	14.43	13.80	13.99
6378	NASDAQ	JAKK	Wed, Sep 1, 2021	14.79	15.29	13.85	14.06
6377	NASDAQ	JAKK	Tue, Aug 31, 2021	14.12	14.96	14.00	14.86
6376	NASDAQ	JAKK	Mon, Aug 30, 2021	14.19	14.24	13.58	14.03
6375	NASDAQ	JAKK	Fri, Aug 27, 2021	13.42	14.13	13.39	13.98
6374	NASDAQ	JAKK	Thu, Aug 26, 2021	14.03	14.28	13.25	13.39
6373	NASDAQ	JAKK	Wed, Aug 25, 2021	12.99	14.25	12.82	14.24
6372	NASDAQ	JAKK	Tue, Aug 24, 2021	12.77	13.18	12.69	12.97
6371	NASDAQ	JAKK	Mon, Aug 23, 2021	12.60	12.95	12.33	12.74
6370	NASDAQ	JAKK	Fri, Aug 20, 2021	11.99	12.69	11.86	12.56
6369	NASDAQ	JAKK	Thu, Aug 19, 2021	12.19	12.47	11.70	12.03
6368	NASDAQ	JAKK	Wed, Aug 18, 2021	12.82	13.05	12.35	12.35
6367	NASDAQ	JAKK	Tue, Aug 17, 2021	12.70	13.06	12.22	12.82
6366	NASDAQ	JAKK	Mon, Aug 16, 2021	12.21	13.20	12.00	12.87
6365	NASDAQ	JAKK	Fri, Aug 13, 2021	13.31	13.37	12.26	12.49
6364	NASDAQ	JAKK	Thu, Aug 12, 2021	13.40	13.81	13.22	13.37
6363	NASDAQ	JAKK	Wed, Aug 11, 2021	13.82	13.98	13.19	13.32
6362	NASDAQ	JAKK	Tue, Aug 10, 2021	13.93	14.21	13.59	13.82
6361	NASDAQ	JAKK	Mon, Aug 9, 2021	13.71	14.58	13.62	13.91
6360	NASDAQ	JAKK	Fri, Aug 6, 2021	14.88	15.43	13.79	13.95
6359	NASDAQ	JAKK	Thu, Aug 5, 2021	14.88	15.54	14.47	14.60
6358	NASDAQ	JAKK	Wed, Aug 4, 2021	14.35	15.30	14.35	14.81
6357	NASDAQ	JAKK	Tue, Aug 3, 2021	14.42	14.87	13.91	14.49
6356	NASDAQ	JAKK	Mon, Aug 2, 2021	13.55	14.89	13.40	14.40
6355	NASDAQ	JAKK	Fri, Jul 30, 2021	13.75	14.09	13.01	13.12
6354	NASDAQ	JAKK	Thu, Jul 29, 2021	13.10	14.18	12.91	13.97
6353	NASDAQ	JAKK	Wed, Jul 28, 2021	12.99	14.16	12.50	13.66
6352	NASDAQ	JAKK	Tue, Jul 27, 2021	13.04	15.00	11.67	12.82
6351	NASDAQ	JAKK	Mon, Jul 26, 2021	11.02	12.39	10.96	11.87
6350	NASDAQ	JAKK	Fri, Jul 23, 2021	10.50	10.78	9.97	10.70
6349	NASDAQ	JAKK	Thu, Jul 22, 2021	10.56	10.65	9.63	10.36
6348	NASDAQ	JAKK	Wed, Jul 21, 2021	9.74	10.66	9.50	10.35
6347	NASDAQ	JAKK	Tue, Jul 20, 2021	9.70	10.35	9.27	9.66
6346	NASDAQ	JAKK	Mon, Jul 19, 2021	9.30	9.70	9.00	9.64
6345	NASDAQ	JAKK	Fri, Jul 16, 2021	10.35	10.39	9.45	9.49
6344	NASDAQ	JAKK	Thu, Jul 15, 2021	10.66	11.04	10.11	10.16
6343	NASDAQ	JAKK	Wed, Jul 14, 2021	11.24	11.56	10.74	10.88
6342	NASDAQ	JAKK	Tue, Jul 13, 2021	11.29	11.29	10.92	11.15
6341	NASDAQ	JAKK	Mon, Jul 12, 2021	11.15	11.38	10.91	11.24
6340	NASDAQ	JAKK	Fri, Jul 9, 2021	11.64	12.05	11.07	11.32
6339	NASDAQ	JAKK	Thu, Jul 8, 2021	12.26	12.73	11.45	11.64
6338	NASDAQ	JAKK	Wed, Jul 7, 2021	13.34	15.37	12.17	13.12
6337	NASDAQ	JAKK	Tue, Jul 6, 2021	12.25	13.98	12.21	13.36
6336	NASDAQ	JAKK	Fri, Jul 2, 2021	11.24	12.80	11.00	12.10
6335	NASDAQ	JAKK	Thu, Jul 1, 2021	11.09	11.48	11.07	11.29
6334	NASDAQ	JAKK	Wed, Jun 30, 2021	11.24	11.26	10.50	11.00
6333	NASDAQ	JAKK	Tue, Jun 29, 2021	11.32	11.47	11.08	11.28
6332	NASDAQ	JAKK	Mon, Jun 28, 2021	11.06	11.53	11.04	11.39
6331	NASDAQ	JAKK	Fri, Jun 25, 2021	11.62	11.93	11.44	11.49
6330	NASDAQ	JAKK	Thu, Jun 24, 2021	12.00	12.00	10.80	11.61
6329	NASDAQ	JAKK	Wed, Jun 23, 2021	11.95	12.06	11.65	11.75
6328	NASDAQ	JAKK	Tue, Jun 22, 2021	11.50	12.10	11.22	11.82
6327	NASDAQ	JAKK	Mon, Jun 21, 2021	10.78	11.55	10.64	11.44
6326	NASDAQ	JAKK	Fri, Jun 18, 2021	10.76	11.34	10.51	10.70
6325	NASDAQ	JAKK	Thu, Jun 17, 2021	12.45	12.62	10.12	10.90
6324	NASDAQ	JAKK	Wed, Jun 16, 2021	12.88	13.11	12.41	12.51
6323	NASDAQ	JAKK	Tue, Jun 15, 2021	13.44	13.44	12.61	12.87
6322	NASDAQ	JAKK	Mon, Jun 14, 2021	12.55	13.88	12.51	13.46
6321	NASDAQ	JAKK	Fri, Jun 11, 2021	11.15	13.46	10.99	12.67
6320	NASDAQ	JAKK	Thu, Jun 10, 2021	10.56	11.30	10.31	11.00
6319	NASDAQ	JAKK	Wed, Jun 9, 2021	10.57	10.90	10.36	10.64
6318	NASDAQ	JAKK	Tue, Jun 8, 2021	11.15	11.32	10.41	10.50
6317	NASDAQ	JAKK	Mon, Jun 7, 2021	11.04	11.37	10.74	10.91
6316	NASDAQ	JAKK	Fri, Jun 4, 2021	10.25	11.63	9.90	11.17
6315	NASDAQ	JAKK	Thu, Jun 3, 2021	9.70	10.15	9.59	10.15
6314	NASDAQ	JAKK	Wed, Jun 2, 2021	9.17	9.38	8.84	9.15
6313	NASDAQ	JAKK	Tue, Jun 1, 2021	8.61	9.20	8.61	9.12
6312	NASDAQ	JAKK	Fri, May 28, 2021	8.57	8.60	8.34	8.58
6311	NASDAQ	JAKK	Thu, May 27, 2021	7.83	8.94	7.75	8.51
6310	NASDAQ	JAKK	Wed, May 26, 2021	8.14	8.47	7.60	7.73
6309	NASDAQ	JAKK	Tue, May 25, 2021	8.57	8.64	8.10	8.13
6308	NASDAQ	JAKK	Mon, May 24, 2021	9.25	10.29	8.58	8.65
6307	NASDAQ	JAKK	Fri, May 21, 2021	9.38	9.48	9.09	9.21
6306	NASDAQ	JAKK	Thu, May 20, 2021	9.39	9.45	9.07	9.35
6305	NASDAQ	JAKK	Wed, May 19, 2021	9.16	9.45	8.99	9.38
6304	NASDAQ	JAKK	Tue, May 18, 2021	8.83	9.44	8.72	9.35
6303	NASDAQ	JAKK	Mon, May 17, 2021	8.39	8.87	8.39	8.82
6302	NASDAQ	JAKK	Fri, May 14, 2021	8.49	8.91	8.43	8.45
6301	NASDAQ	JAKK	Thu, May 13, 2021	8.97	8.97	8.03	8.31
6300	NASDAQ	JAKK	Wed, May 12, 2021	9.01	9.34	8.92	8.92
6299	NASDAQ	JAKK	Tue, May 11, 2021	9.00	9.49	8.64	9.04
6298	NASDAQ	JAKK	Mon, May 10, 2021	9.26	9.47	9.11	9.16
6297	NASDAQ	JAKK	Fri, May 7, 2021	8.94	9.48	8.88	9.38
6296	NASDAQ	JAKK	Thu, May 6, 2021	9.18	9.27	8.69	8.94
6295	NASDAQ	JAKK	Wed, May 5, 2021	9.42	9.45	8.91	9.19
6294	NASDAQ	JAKK	Tue, May 4, 2021	9.68	9.85	9.14	9.46
6293	NASDAQ	JAKK	Mon, May 3, 2021	9.64	9.90	9.22	9.68
6292	NASDAQ	JAKK	Fri, Apr 30, 2021	9.06	9.50	8.81	9.39
6291	NASDAQ	JAKK	Thu, Apr 29, 2021	7.92	9.23	7.92	9.05
6290	NASDAQ	JAKK	Wed, Apr 28, 2021	7.30	7.70	7.13	7.34
6289	NASDAQ	JAKK	Tue, Apr 27, 2021	7.55	7.55	7.01	7.36
6288	NASDAQ	JAKK	Mon, Apr 26, 2021	7.16	7.53	7.07	7.53
6287	NASDAQ	JAKK	Fri, Apr 23, 2021	6.88	7.14	6.77	7.04
6286	NASDAQ	JAKK	Thu, Apr 22, 2021	6.47	7.25	6.47	6.77
6285	NASDAQ	JAKK	Wed, Apr 21, 2021	5.94	6.53	5.94	6.45
6284	NASDAQ	JAKK	Tue, Apr 20, 2021	6.46	6.48	5.83	6.02
6283	NASDAQ	JAKK	Mon, Apr 19, 2021	6.33	6.58	6.32	6.48
6282	NASDAQ	JAKK	Fri, Apr 16, 2021	6.59	6.78	6.31	6.41
6281	NASDAQ	JAKK	Thu, Apr 15, 2021	6.50	6.67	6.31	6.59
6280	NASDAQ	JAKK	Wed, Apr 14, 2021	6.50	6.88	6.41	6.47
6279	NASDAQ	JAKK	Tue, Apr 13, 2021	6.85	6.85	6.29	6.51
6278	NASDAQ	JAKK	Mon, Apr 12, 2021	6.98	7.08	6.75	6.89
6277	NASDAQ	JAKK	Fri, Apr 9, 2021	7.27	7.27	6.75	7.15
6276	NASDAQ	JAKK	Thu, Apr 8, 2021	7.21	7.38	6.98	7.22
6275	NASDAQ	JAKK	Wed, Apr 7, 2021	7.24	7.51	7.11	7.24
6274	NASDAQ	JAKK	Tue, Apr 6, 2021	7.24	7.47	7.04	7.27
6273	NASDAQ	JAKK	Mon, Apr 5, 2021	7.90	7.96	6.96	7.23
6272	NASDAQ	JAKK	Thu, Apr 1, 2021	7.29	7.59	7.17	7.59
6271	NASDAQ	JAKK	Wed, Mar 31, 2021	7.24	7.56	6.92	7.13
6270	NASDAQ	JAKK	Tue, Mar 30, 2021	7.01	7.40	6.75	7.12
6269	NASDAQ	JAKK	Mon, Mar 29, 2021	7.54	7.60	6.87	7.05
6268	NASDAQ	JAKK	Fri, Mar 26, 2021	7.61	7.79	7.23	7.60
6267	NASDAQ	JAKK	Thu, Mar 25, 2021	7.84	7.84	7.25	7.53
6266	NASDAQ	JAKK	Wed, Mar 24, 2021	8.30	8.80	7.87	7.95
6265	NASDAQ	JAKK	Tue, Mar 23, 2021	8.27	10.28	8.01	8.42
6264	NASDAQ	JAKK	Mon, Mar 22, 2021	8.16	8.64	8.09	8.41
6263	NASDAQ	JAKK	Fri, Mar 19, 2021	8.69	8.69	8.01	8.29
6262	NASDAQ	JAKK	Thu, Mar 18, 2021	8.63	8.78	7.93	8.11
6261	NASDAQ	JAKK	Wed, Mar 17, 2021	8.67	9.00	8.32	8.58
6260	NASDAQ	JAKK	Tue, Mar 16, 2021	9.24	9.30	8.70	8.80
6259	NASDAQ	JAKK	Mon, Mar 15, 2021	9.36	9.41	9.00	9.14
6258	NASDAQ	JAKK	Fri, Mar 12, 2021	8.42	9.31	8.39	9.31
6257	NASDAQ	JAKK	Thu, Mar 11, 2021	8.80	9.08	8.40	8.57
6256	NASDAQ	JAKK	Wed, Mar 10, 2021	8.23	8.76	8.06	8.54
6255	NASDAQ	JAKK	Tue, Mar 9, 2021	7.67	8.25	7.67	8.17
6254	NASDAQ	JAKK	Mon, Mar 8, 2021	7.26	7.79	7.26	7.61
6253	NASDAQ	JAKK	Fri, Mar 5, 2021	7.99	8.09	7.10	7.22
6252	NASDAQ	JAKK	Thu, Mar 4, 2021	7.92	8.18	7.69	7.90
6251	NASDAQ	JAKK	Wed, Mar 3, 2021	8.30	8.58	7.81	7.82
6250	NASDAQ	JAKK	Tue, Mar 2, 2021	8.30	8.85	8.29	8.30
6249	NASDAQ	JAKK	Mon, Mar 1, 2021	8.10	8.45	8.10	8.17
6248	NASDAQ	JAKK	Fri, Feb 26, 2021	7.75	8.15	7.26	7.98
6247	NASDAQ	JAKK	Thu, Feb 25, 2021	8.15	8.43	7.64	7.77
6246	NASDAQ	JAKK	Wed, Feb 24, 2021	7.93	8.10	7.86	8.01
6245	NASDAQ	JAKK	Tue, Feb 23, 2021	8.51	8.53	7.76	7.92
6244	NASDAQ	JAKK	Mon, Feb 22, 2021	9.05	9.54	8.65	8.76
6243	NASDAQ	JAKK	Fri, Feb 19, 2021	9.53	9.53	8.59	8.98
6242	NASDAQ	JAKK	Thu, Feb 18, 2021	9.71	9.99	9.25	9.61
6241	NASDAQ	JAKK	Wed, Feb 17, 2021	9.88	10.58	9.50	9.71
6240	NASDAQ	JAKK	Tue, Feb 16, 2021	9.10	9.94	9.10	9.75
6239	NASDAQ	JAKK	Fri, Feb 12, 2021	8.58	9.14	8.39	9.10
6238	NASDAQ	JAKK	Thu, Feb 11, 2021	8.42	8.70	7.80	8.61
6237	NASDAQ	JAKK	Wed, Feb 10, 2021	8.48	8.88	8.27	8.50
6236	NASDAQ	JAKK	Tue, Feb 9, 2021	8.80	8.80	8.37	8.49
6235	NASDAQ	JAKK	Mon, Feb 8, 2021	8.88	9.09	8.72	8.80
6234	NASDAQ	JAKK	Fri, Feb 5, 2021	9.07	9.07	8.58	8.78
6233	NASDAQ	JAKK	Thu, Feb 4, 2021	9.33	9.36	8.84	9.07
6232	NASDAQ	JAKK	Wed, Feb 3, 2021	8.65	9.22	8.40	9.07
6231	NASDAQ	JAKK	Tue, Feb 2, 2021	8.70	8.80	8.21	8.65
6230	NASDAQ	JAKK	Mon, Feb 1, 2021	8.18	8.67	7.81	8.57
6229	NASDAQ	JAKK	Fri, Jan 29, 2021	7.47	8.09	7.24	7.81
6228	NASDAQ	JAKK	Thu, Jan 28, 2021	7.79	8.19	7.20	7.44
6227	NASDAQ	JAKK	Wed, Jan 27, 2021	7.30	8.30	6.96	7.84
6226	NASDAQ	JAKK	Tue, Jan 26, 2021	6.95	7.52	6.90	7.52
6225	NASDAQ	JAKK	Mon, Jan 25, 2021	6.40	6.75	6.12	6.75
6224	NASDAQ	JAKK	Fri, Jan 22, 2021	6.20	6.38	5.92	6.31
6223	NASDAQ	JAKK	Thu, Jan 21, 2021	6.44	6.48	6.10	6.29
6222	NASDAQ	JAKK	Wed, Jan 20, 2021	6.63	6.69	6.11	6.39
6221	NASDAQ	JAKK	Tue, Jan 19, 2021	6.02	6.70	5.65	6.55
6220	NASDAQ	JAKK	Fri, Jan 15, 2021	5.66	6.19	5.35	5.97
6219	NASDAQ	JAKK	Thu, Jan 14, 2021	5.35	5.79	5.35	5.69
6218	NASDAQ	JAKK	Wed, Jan 13, 2021	5.45	5.66	5.30	5.37
6217	NASDAQ	JAKK	Tue, Jan 12, 2021	5.00	5.45	5.00	5.36
6216	NASDAQ	JAKK	Mon, Jan 11, 2021	5.00	5.10	4.96	5.01
6215	NASDAQ	JAKK	Fri, Jan 8, 2021	5.21	5.23	4.94	5.04
6214	NASDAQ	JAKK	Thu, Jan 7, 2021	4.92	5.25	4.92	5.22
6213	NASDAQ	JAKK	Wed, Jan 6, 2021	5.12	5.19	4.90	4.91
6212	NASDAQ	JAKK	Tue, Jan 5, 2021	4.86	5.14	4.86	5.10
6211	NASDAQ	JAKK	Mon, Jan 4, 2021	4.96	4.99	4.72	4.92
6210	NASDAQ	JAKK	Thu, Dec 31, 2020	5.02	5.19	4.95	4.98
6209	NASDAQ	JAKK	Wed, Dec 30, 2020	4.90	5.08	4.90	5.05
6208	NASDAQ	JAKK	Tue, Dec 29, 2020	5.10	5.15	4.91	4.92
6207	NASDAQ	JAKK	Mon, Dec 28, 2020	5.13	5.17	5.01	5.08
6206	NASDAQ	JAKK	Thu, Dec 24, 2020	5.14	5.15	5.03	5.10
6205	NASDAQ	JAKK	Wed, Dec 23, 2020	4.87	5.14	4.82	5.09
6204	NASDAQ	JAKK	Tue, Dec 22, 2020	5.03	5.07	4.86	4.87
6203	NASDAQ	JAKK	Mon, Dec 21, 2020	4.89	5.11	4.79	5.02
6202	NASDAQ	JAKK	Fri, Dec 18, 2020	5.21	5.27	4.90	4.95
6201	NASDAQ	JAKK	Thu, Dec 17, 2020	5.25	5.44	5.12	5.21
6200	NASDAQ	JAKK	Wed, Dec 16, 2020	4.99	5.25	4.99	5.20
6199	NASDAQ	JAKK	Tue, Dec 15, 2020	5.00	5.09	4.93	5.00
6198	NASDAQ	JAKK	Mon, Dec 14, 2020	4.96	5.08	4.89	5.07
6197	NASDAQ	JAKK	Fri, Dec 11, 2020	4.83	4.91	4.75	4.84
6196	NASDAQ	JAKK	Thu, Dec 10, 2020	4.75	4.85	4.70	4.83
6195	NASDAQ	JAKK	Wed, Dec 9, 2020	4.90	4.95	4.70	4.72
6194	NASDAQ	JAKK	Tue, Dec 8, 2020	4.87	4.89	4.75	4.84
6193	NASDAQ	JAKK	Mon, Dec 7, 2020	5.07	5.07	4.85	4.87
6192	NASDAQ	JAKK	Fri, Dec 4, 2020	4.91	4.95	4.83	4.95
6191	NASDAQ	JAKK	Thu, Dec 3, 2020	4.98	5.02	4.85	4.87
6190	NASDAQ	JAKK	Wed, Dec 2, 2020	5.11	5.14	4.80	4.94
6189	NASDAQ	JAKK	Tue, Dec 1, 2020	5.19	5.31	5.03	5.09
6188	NASDAQ	JAKK	Mon, Nov 30, 2020	5.39	5.39	5.01	5.12
6187	NASDAQ	JAKK	Fri, Nov 27, 2020	5.37	5.44	5.17	5.41
6186	NASDAQ	JAKK	Wed, Nov 25, 2020	5.33	5.42	5.16	5.26
6185	NASDAQ	JAKK	Tue, Nov 24, 2020	5.47	5.47	5.05	5.21
6184	NASDAQ	JAKK	Mon, Nov 23, 2020	5.05	5.38	5.00	5.29
6183	NASDAQ	JAKK	Fri, Nov 20, 2020	4.98	5.04	4.88	4.99
6182	NASDAQ	JAKK	Thu, Nov 19, 2020	4.97	5.04	4.85	4.99
6181	NASDAQ	JAKK	Wed, Nov 18, 2020	4.97	5.24	4.85	4.91
6180	NASDAQ	JAKK	Tue, Nov 17, 2020	4.94	4.99	4.83	4.95
6179	NASDAQ	JAKK	Mon, Nov 16, 2020	5.09	5.22	4.86	4.88
6178	NASDAQ	JAKK	Fri, Nov 13, 2020	4.85	5.01	4.85	5.00
6177	NASDAQ	JAKK	Thu, Nov 12, 2020	4.99	5.02	4.83	4.90
6176	NASDAQ	JAKK	Wed, Nov 11, 2020	5.10	5.18	4.89	5.00
6175	NASDAQ	JAKK	Tue, Nov 10, 2020	4.86	5.18	4.82	5.07
6174	NASDAQ	JAKK	Mon, Nov 9, 2020	4.70	5.07	4.70	4.83
6173	NASDAQ	JAKK	Fri, Nov 6, 2020	4.60	4.79	4.46	4.75
6172	NASDAQ	JAKK	Thu, Nov 5, 2020	4.80	5.09	4.61	4.68
6171	NASDAQ	JAKK	Wed, Nov 4, 2020	5.30	5.40	4.85	4.90
6170	NASDAQ	JAKK	Tue, Nov 3, 2020	5.40	6.44	5.13	5.75
6169	NASDAQ	JAKK	Mon, Nov 2, 2020	4.61	4.86	4.55	4.75
6168	NASDAQ	JAKK	Fri, Oct 30, 2020	4.63	4.74	4.41	4.56
6167	NASDAQ	JAKK	Thu, Oct 29, 2020	4.33	4.68	4.23	4.60
6166	NASDAQ	JAKK	Wed, Oct 28, 2020	4.15	4.45	4.13	4.33
6165	NASDAQ	JAKK	Tue, Oct 27, 2020	4.28	4.33	4.16	4.29
6164	NASDAQ	JAKK	Mon, Oct 26, 2020	4.50	4.54	4.10	4.33
6163	NASDAQ	JAKK	Fri, Oct 23, 2020	4.45	4.68	4.28	4.55
6162	NASDAQ	JAKK	Thu, Oct 22, 2020	4.26	4.47	4.25	4.35
6161	NASDAQ	JAKK	Wed, Oct 21, 2020	4.16	4.54	4.06	4.19
6160	NASDAQ	JAKK	Tue, Oct 20, 2020	4.49	4.50	4.23	4.23
6159	NASDAQ	JAKK	Mon, Oct 19, 2020	4.16	4.47	4.13	4.28
6158	NASDAQ	JAKK	Fri, Oct 16, 2020	4.18	4.38	4.03	4.27
6157	NASDAQ	JAKK	Thu, Oct 15, 2020	4.10	4.43	4.00	4.25
6156	NASDAQ	JAKK	Wed, Oct 14, 2020	4.30	4.30	3.93	4.12
6155	NASDAQ	JAKK	Tue, Oct 13, 2020	4.56	4.89	4.30	4.39
6154	NASDAQ	JAKK	Mon, Oct 12, 2020	3.98	5.91	3.97	4.69
6153	NASDAQ	JAKK	Fri, Oct 9, 2020	3.98	4.04	3.86	3.98
6152	NASDAQ	JAKK	Thu, Oct 8, 2020	3.93	4.00	3.85	3.95
6151	NASDAQ	JAKK	Wed, Oct 7, 2020	3.86	3.99	3.83	3.91
6150	NASDAQ	JAKK	Tue, Oct 6, 2020	3.86	4.00	3.82	3.84
6149	NASDAQ	JAKK	Mon, Oct 5, 2020	4.00	4.16	3.72	3.89
6148	NASDAQ	JAKK	Fri, Oct 2, 2020	3.84	3.96	3.80	3.96
6147	NASDAQ	JAKK	Thu, Oct 1, 2020	3.83	3.96	3.79	3.89
6146	NASDAQ	JAKK	Wed, Sep 30, 2020	3.85	4.09	3.80	3.80
6145	NASDAQ	JAKK	Tue, Sep 29, 2020	3.82	3.95	3.70	3.85
6144	NASDAQ	JAKK	Mon, Sep 28, 2020	3.82	3.87	3.63	3.82
6143	NASDAQ	JAKK	Fri, Sep 25, 2020	3.73	3.93	3.73	3.82
6142	NASDAQ	JAKK	Thu, Sep 24, 2020	3.80	3.91	3.70	3.76
6141	NASDAQ	JAKK	Wed, Sep 23, 2020	4.12	4.14	3.80	3.83
6140	NASDAQ	JAKK	Tue, Sep 22, 2020	3.99	4.19	3.90	4.09
6139	NASDAQ	JAKK	Mon, Sep 21, 2020	4.05	4.10	3.81	3.91
6138	NASDAQ	JAKK	Fri, Sep 18, 2020	4.27	4.27	4.06	4.09
6137	NASDAQ	JAKK	Thu, Sep 17, 2020	4.22	4.28	4.10	4.22
6136	NASDAQ	JAKK	Wed, Sep 16, 2020	4.07	4.33	4.00	4.28
6135	NASDAQ	JAKK	Tue, Sep 15, 2020	4.29	4.37	4.06	4.11
6134	NASDAQ	JAKK	Mon, Sep 14, 2020	4.13	4.20	4.05	4.18
6133	NASDAQ	JAKK	Fri, Sep 11, 2020	4.12	4.25	4.03	4.12
6132	NASDAQ	JAKK	Thu, Sep 10, 2020	4.25	4.37	4.01	4.12
6131	NASDAQ	JAKK	Wed, Sep 9, 2020	4.20	4.38	4.12	4.27
6130	NASDAQ	JAKK	Tue, Sep 8, 2020	3.91	4.23	3.82	4.14
6129	NASDAQ	JAKK	Fri, Sep 4, 2020	3.85	4.20	3.80	4.02
6128	NASDAQ	JAKK	Thu, Sep 3, 2020	3.94	4.01	3.70	3.90
6127	NASDAQ	JAKK	Wed, Sep 2, 2020	3.90	4.07	3.72	4.01
6126	NASDAQ	JAKK	Tue, Sep 1, 2020	3.87	4.09	3.50	3.90
6125	NASDAQ	JAKK	Mon, Aug 31, 2020	4.20	4.24	3.90	3.96
6124	NASDAQ	JAKK	Fri, Aug 28, 2020	4.16	4.33	4.16	4.24
6123	NASDAQ	JAKK	Thu, Aug 27, 2020	4.60	4.62	4.05	4.07
6122	NASDAQ	JAKK	Wed, Aug 26, 2020	4.72	5.21	4.56	4.62
6121	NASDAQ	JAKK	Tue, Aug 25, 2020	4.77	4.87	4.60	4.79
6120	NASDAQ	JAKK	Mon, Aug 24, 2020	4.75	4.78	4.62	4.77
6119	NASDAQ	JAKK	Fri, Aug 21, 2020	4.67	4.85	4.60	4.66
6118	NASDAQ	JAKK	Thu, Aug 20, 2020	4.69	4.86	4.56	4.76
6117	NASDAQ	JAKK	Wed, Aug 19, 2020	5.09	5.23	4.86	4.92
6116	NASDAQ	JAKK	Tue, Aug 18, 2020	5.25	5.29	5.11	5.15
6115	NASDAQ	JAKK	Mon, Aug 17, 2020	5.25	5.40	5.20	5.26
6114	NASDAQ	JAKK	Fri, Aug 14, 2020	5.18	5.25	4.95	5.20
6113	NASDAQ	JAKK	Thu, Aug 13, 2020	4.86	5.32	4.81	5.15
6112	NASDAQ	JAKK	Wed, Aug 12, 2020	4.94	5.02	4.84	4.91
6111	NASDAQ	JAKK	Tue, Aug 11, 2020	5.15	5.17	4.88	4.91
6110	NASDAQ	JAKK	Mon, Aug 10, 2020	5.27	5.27	5.08	5.14
6109	NASDAQ	JAKK	Fri, Aug 7, 2020	5.13	5.25	5.02	5.20
6108	NASDAQ	JAKK	Thu, Aug 6, 2020	5.22	5.28	5.04	5.13
6107	NASDAQ	JAKK	Wed, Aug 5, 2020	5.32	5.42	5.21	5.23
6106	NASDAQ	JAKK	Tue, Aug 4, 2020	5.54	5.66	5.25	5.29
6105	NASDAQ	JAKK	Mon, Aug 3, 2020	5.68	6.09	5.49	5.56
6104	NASDAQ	JAKK	Fri, Jul 31, 2020	5.50	5.68	5.32	5.46
6103	NASDAQ	JAKK	Thu, Jul 30, 2020	5.73	6.05	5.20	5.73
6102	NASDAQ	JAKK	Wed, Jul 29, 2020	6.51	7.30	6.27	7.00
6101	NASDAQ	JAKK	Tue, Jul 28, 2020	6.29	6.94	6.13	6.66
6100	NASDAQ	JAKK	Mon, Jul 27, 2020	6.37	6.37	6.06	6.32
6099	NASDAQ	JAKK	Fri, Jul 24, 2020	6.17	6.48	5.76	6.35
6098	NASDAQ	JAKK	Thu, Jul 23, 2020	6.10	6.26	6.03	6.19
6097	NASDAQ	JAKK	Wed, Jul 22, 2020	6.16	6.37	6.06	6.18
6096	NASDAQ	JAKK	Tue, Jul 21, 2020	6.43	6.43	6.00	6.18
6095	NASDAQ	JAKK	Mon, Jul 20, 2020	5.90	6.85	5.60	6.42
6094	NASDAQ	JAKK	Fri, Jul 17, 2020	6.07	6.18	5.80	5.92
6093	NASDAQ	JAKK	Thu, Jul 16, 2020	6.16	6.26	5.91	6.02
6092	NASDAQ	JAKK	Wed, Jul 15, 2020	6.22	6.98	5.76	6.23
6091	NASDAQ	JAKK	Tue, Jul 14, 2020	6.87	6.90	6.15	6.33
6090	NASDAQ	JAKK	Mon, Jul 13, 2020	6.90	7.90	6.70	7.18
6089	NASDAQ	JAKK	Fri, Jul 10, 2020	6.48	7.30	6.12	6.52
6088	NASDAQ	JAKK	Thu, Jul 9, 2020	8.05	8.10	6.20	7.09
6087	NASDAQ	JAKK	Wed, Jul 8, 2020	8.10	8.56	7.81	8.09
6086	NASDAQ	JAKK	Tue, Jul 7, 2020	7.94	9.04	7.52	8.27
6085	NASDAQ	JAKK	Mon, Jul 6, 2020	8.19	8.70	7.70	8.40
6084	NASDAQ	JAKK	Thu, Jul 2, 2020	7.23	8.39	6.60	7.85
6083	NASDAQ	JAKK	Wed, Jul 1, 2020	7.89	7.95	7.35	7.50
6082	NASDAQ	JAKK	Tue, Jun 30, 2020	9.10	9.20	8.02	8.20
6081	NASDAQ	JAKK	Mon, Jun 29, 2020	8.78	8.94	8.10	8.40
6080	NASDAQ	JAKK	Fri, Jun 26, 2020	9.42	9.50	8.30	8.50
6079	NASDAQ	JAKK	Thu, Jun 25, 2020	10.70	10.70	8.85	9.50
6078	NASDAQ	JAKK	Wed, Jun 24, 2020	8.51	13.70	8.10	9.50
6077	NASDAQ	JAKK	Tue, Jun 23, 2020	7.90	7.99	7.20	7.58
6076	NASDAQ	JAKK	Mon, Jun 22, 2020	7.55	8.70	7.01	7.78
6075	NASDAQ	JAKK	Fri, Jun 19, 2020	7.55	8.40	7.06	7.30
6074	NASDAQ	JAKK	Thu, Jun 18, 2020	7.50	8.00	7.21	7.83
6073	NASDAQ	JAKK	Wed, Jun 17, 2020	7.70	8.80	7.63	8.00
6072	NASDAQ	JAKK	Tue, Jun 16, 2020	10.40	10.70	8.62	9.01
6071	NASDAQ	JAKK	Mon, Jun 15, 2020	10.80	11.00	9.02	9.80
6070	NASDAQ	JAKK	Fri, Jun 12, 2020	6.32	14.40	6.32	11.40
6069	NASDAQ	JAKK	Thu, Jun 11, 2020	6.79	6.90	6.01	6.31
6068	NASDAQ	JAKK	Wed, Jun 10, 2020	7.53	7.55	7.06	7.25
6067	NASDAQ	JAKK	Tue, Jun 9, 2020	7.70	8.00	7.00	7.52
6066	NASDAQ	JAKK	Mon, Jun 8, 2020	7.00	10.80	6.75	8.00
6065	NASDAQ	JAKK	Fri, Jun 5, 2020	6.01	7.10	6.01	6.82
6064	NASDAQ	JAKK	Thu, Jun 4, 2020	6.50	6.90	6.03	6.20
6063	NASDAQ	JAKK	Wed, Jun 3, 2020	5.52	7.70	5.51	7.30
6062	NASDAQ	JAKK	Tue, Jun 2, 2020	5.80	5.89	5.50	5.63
6061	NASDAQ	JAKK	Mon, Jun 1, 2020	5.90	5.97	5.60	5.83
6060	NASDAQ	JAKK	Fri, May 29, 2020	6.10	6.30	5.61	6.00
6059	NASDAQ	JAKK	Thu, May 28, 2020	6.70	6.70	6.13	6.16
6058	NASDAQ	JAKK	Wed, May 27, 2020	5.59	6.80	5.15	6.60
6057	NASDAQ	JAKK	Tue, May 26, 2020	5.50	5.60	5.28	5.40
6056	NASDAQ	JAKK	Fri, May 22, 2020	5.51	5.67	4.80	5.30
6055	NASDAQ	JAKK	Thu, May 21, 2020	5.63	5.89	5.50	5.50
6054	NASDAQ	JAKK	Wed, May 20, 2020	5.75	5.80	5.50	5.75
6053	NASDAQ	JAKK	Tue, May 19, 2020	6.20	6.30	5.50	5.75
6052	NASDAQ	JAKK	Mon, May 18, 2020	6.70	7.00	5.45	5.97
6051	NASDAQ	JAKK	Fri, May 15, 2020	5.50	6.04	5.40	5.70
6050	NASDAQ	JAKK	Thu, May 14, 2020	5.99	6.40	5.22	5.66
6049	NASDAQ	JAKK	Wed, May 13, 2020	7.00	7.00	5.80	5.92
6048	NASDAQ	JAKK	Tue, May 12, 2020	6.90	7.30	6.61	6.61
6047	NASDAQ	JAKK	Mon, May 11, 2020	6.80	7.20	6.80	6.82
6046	NASDAQ	JAKK	Fri, May 8, 2020	7.30	7.39	6.80	6.81
6045	NASDAQ	JAKK	Thu, May 7, 2020	6.31	7.12	6.31	7.10
6044	NASDAQ	JAKK	Wed, May 6, 2020	7.00	7.04	5.50	6.55
6043	NASDAQ	JAKK	Tue, May 5, 2020	7.51	7.51	6.90	7.01
6042	NASDAQ	JAKK	Mon, May 4, 2020	7.10	7.50	7.05	7.25
6041	NASDAQ	JAKK	Fri, May 1, 2020	8.00	8.40	7.00	7.05
6040	NASDAQ	JAKK	Thu, Apr 30, 2020	7.60	8.20	7.60	7.90
6039	NASDAQ	JAKK	Wed, Apr 29, 2020	8.50	9.00	7.00	7.10
6038	NASDAQ	JAKK	Tue, Apr 28, 2020	8.90	9.00	8.30	8.34
6037	NASDAQ	JAKK	Mon, Apr 27, 2020	6.80	9.00	6.80	7.90
6036	NASDAQ	JAKK	Fri, Apr 24, 2020	6.83	6.83	6.30	6.58
6035	NASDAQ	JAKK	Thu, Apr 23, 2020	6.80	7.00	6.33	6.51
6034	NASDAQ	JAKK	Wed, Apr 22, 2020	6.30	7.10	6.10	6.51
6033	NASDAQ	JAKK	Tue, Apr 21, 2020	5.70	5.90	5.30	5.75
6032	NASDAQ	JAKK	Mon, Apr 20, 2020	5.52	5.52	5.00	5.20
6031	NASDAQ	JAKK	Fri, Apr 17, 2020	5.12	5.62	5.05	5.45
6030	NASDAQ	JAKK	Thu, Apr 16, 2020	5.57	5.75	5.15	5.15
6029	NASDAQ	JAKK	Wed, Apr 15, 2020	5.14	5.95	5.00	5.60
6028	NASDAQ	JAKK	Tue, Apr 14, 2020	5.50	6.00	5.41	5.72
6027	NASDAQ	JAKK	Mon, Apr 13, 2020	3.89	6.60	3.82	5.30
6026	NASDAQ	JAKK	Thu, Apr 9, 2020	3.43	3.80	3.43	3.70
6025	NASDAQ	JAKK	Wed, Apr 8, 2020	3.49	3.80	3.42	3.50
6024	NASDAQ	JAKK	Tue, Apr 7, 2020	3.50	3.60	3.33	3.48
6023	NASDAQ	JAKK	Mon, Apr 6, 2020	3.70	3.70	3.34	3.50
6022	NASDAQ	JAKK	Fri, Apr 3, 2020	3.50	3.90	3.50	3.62
6021	NASDAQ	JAKK	Thu, Apr 2, 2020	3.66	4.20	3.40	3.50
6020	NASDAQ	JAKK	Wed, Apr 1, 2020	3.66	4.30	3.50	3.70
6019	NASDAQ	JAKK	Tue, Mar 31, 2020	5.23	5.25	3.16	3.49
6018	NASDAQ	JAKK	Mon, Mar 30, 2020	3.30	9.50	3.00	5.50
6017	NASDAQ	JAKK	Fri, Mar 27, 2020	3.40	3.40	3.00	3.11
6016	NASDAQ	JAKK	Thu, Mar 26, 2020	3.31	3.47	3.00	3.20
6015	NASDAQ	JAKK	Wed, Mar 25, 2020	3.55	3.55	3.00	3.15
6014	NASDAQ	JAKK	Tue, Mar 24, 2020	3.06	3.68	3.06	3.41
6013	NASDAQ	JAKK	Mon, Mar 23, 2020	3.65	3.65	3.20	3.20
6012	NASDAQ	JAKK	Fri, Mar 20, 2020	3.45	3.85	3.00	3.48
6011	NASDAQ	JAKK	Thu, Mar 19, 2020	3.20	3.94	3.20	3.45
6010	NASDAQ	JAKK	Wed, Mar 18, 2020	3.64	3.64	3.00	3.21
6009	NASDAQ	JAKK	Tue, Mar 17, 2020	3.10	3.73	3.10	3.23
6008	NASDAQ	JAKK	Mon, Mar 16, 2020	3.90	3.90	3.20	3.20
6007	NASDAQ	JAKK	Fri, Mar 13, 2020	4.10	4.26	3.80	3.90
6006	NASDAQ	JAKK	Thu, Mar 12, 2020	5.01	5.01	3.10	4.11
6005	NASDAQ	JAKK	Wed, Mar 11, 2020	4.90	5.88	4.79	4.87
6004	NASDAQ	JAKK	Tue, Mar 10, 2020	5.46	6.30	4.80	4.80
6003	NASDAQ	JAKK	Mon, Mar 9, 2020	6.13	6.13	4.70	5.05
6002	NASDAQ	JAKK	Fri, Mar 6, 2020	6.00	6.40	5.77	6.05
6001	NASDAQ	JAKK	Thu, Mar 5, 2020	6.50	6.50	5.52	6.07
6000	NASDAQ	JAKK	Wed, Mar 4, 2020	6.64	6.90	5.91	6.56
5999	NASDAQ	JAKK	Tue, Mar 3, 2020	6.59	7.46	6.05	6.98
5998	NASDAQ	JAKK	Mon, Mar 2, 2020	6.80	7.00	6.00	6.70
5997	NASDAQ	JAKK	Fri, Feb 28, 2020	7.38	8.00	6.50	7.06
5996	NASDAQ	JAKK	Thu, Feb 27, 2020	7.51	8.20	7.25	7.25
5995	NASDAQ	JAKK	Wed, Feb 26, 2020	8.40	8.40	7.50	7.50
5994	NASDAQ	JAKK	Tue, Feb 25, 2020	7.97	8.69	7.97	8.30
5993	NASDAQ	JAKK	Mon, Feb 24, 2020	8.22	8.59	7.76	7.97
5992	NASDAQ	JAKK	Fri, Feb 21, 2020	8.90	9.00	8.10	8.22
5991	NASDAQ	JAKK	Thu, Feb 20, 2020	8.70	9.00	8.50	8.79
5990	NASDAQ	JAKK	Wed, Feb 19, 2020	10.00	10.00	8.50	8.73
5989	NASDAQ	JAKK	Tue, Feb 18, 2020	9.60	9.60	9.30	9.60
5988	NASDAQ	JAKK	Fri, Feb 14, 2020	9.46	9.60	9.12	9.44
5987	NASDAQ	JAKK	Thu, Feb 13, 2020	9.30	9.60	9.30	9.50
5986	NASDAQ	JAKK	Wed, Feb 12, 2020	9.50	9.82	9.20	9.20
5985	NASDAQ	JAKK	Tue, Feb 11, 2020	9.24	9.60	9.10	9.60
5984	NASDAQ	JAKK	Mon, Feb 10, 2020	8.80	9.60	8.80	9.04
5983	NASDAQ	JAKK	Fri, Feb 7, 2020	9.67	9.98	8.50	8.70
5982	NASDAQ	JAKK	Thu, Feb 6, 2020	9.50	9.98	9.30	9.40
5981	NASDAQ	JAKK	Wed, Feb 5, 2020	9.97	9.97	9.50	9.60
5980	NASDAQ	JAKK	Tue, Feb 4, 2020	9.95	10.30	9.56	9.88
5979	NASDAQ	JAKK	Mon, Feb 3, 2020	10.20	10.57	9.80	9.86
5978	NASDAQ	JAKK	Fri, Jan 31, 2020	10.10	10.80	9.73	10.20
5977	NASDAQ	JAKK	Thu, Jan 30, 2020	10.90	10.90	10.00	10.10
5976	NASDAQ	JAKK	Wed, Jan 29, 2020	10.90	11.10	10.70	10.70
5975	NASDAQ	JAKK	Tue, Jan 28, 2020	11.30	11.30	10.60	10.80
5974	NASDAQ	JAKK	Mon, Jan 27, 2020	10.90	11.30	10.60	10.80
5973	NASDAQ	JAKK	Fri, Jan 24, 2020	11.30	11.30	10.50	11.10
5972	NASDAQ	JAKK	Thu, Jan 23, 2020	10.50	11.40	10.50	11.00
5971	NASDAQ	JAKK	Wed, Jan 22, 2020	11.50	11.50	10.90	10.90
5970	NASDAQ	JAKK	Tue, Jan 21, 2020	10.50	11.00	10.50	10.70
5969	NASDAQ	JAKK	Fri, Jan 17, 2020	11.00	11.00	10.10	10.35
5968	NASDAQ	JAKK	Thu, Jan 16, 2020	9.85	11.30	9.85	10.80
5967	NASDAQ	JAKK	Wed, Jan 15, 2020	10.00	10.10	10.00	10.00
5966	NASDAQ	JAKK	Tue, Jan 14, 2020	10.00	10.30	10.00	10.00
5965	NASDAQ	JAKK	Mon, Jan 13, 2020	10.00	10.30	10.00	10.00
5964	NASDAQ	JAKK	Fri, Jan 10, 2020	9.79	10.30	9.79	10.00
5963	NASDAQ	JAKK	Thu, Jan 9, 2020	9.76	10.00	9.76	9.80
5962	NASDAQ	JAKK	Wed, Jan 8, 2020	9.85	10.10	9.50	9.80
5961	NASDAQ	JAKK	Tue, Jan 7, 2020	10.20	10.21	9.80	9.90
5960	NASDAQ	JAKK	Mon, Jan 6, 2020	9.91	10.44	9.80	10.30
5959	NASDAQ	JAKK	Fri, Jan 3, 2020	10.00	10.20	9.80	10.00
5958	NASDAQ	JAKK	Thu, Jan 2, 2020	10.50	10.70	10.10	10.20
5957	NASDAQ	JAKK	Tue, Dec 31, 2019	10.20	10.70	10.05	10.30
5956	NASDAQ	JAKK	Mon, Dec 30, 2019	9.97	10.30	9.30	9.90
5955	NASDAQ	JAKK	Fri, Dec 27, 2019	9.90	9.90	9.81	9.81
5954	NASDAQ	JAKK	Thu, Dec 26, 2019	10.20	10.20	9.80	9.90
5953	NASDAQ	JAKK	Tue, Dec 24, 2019	9.90	10.00	9.78	9.92
5952	NASDAQ	JAKK	Mon, Dec 23, 2019	10.30	10.30	9.60	9.90
5951	NASDAQ	JAKK	Fri, Dec 20, 2019	10.00	10.30	9.85	10.10
5950	NASDAQ	JAKK	Thu, Dec 19, 2019	9.40	10.10	9.40	9.88
5949	NASDAQ	JAKK	Wed, Dec 18, 2019	9.50	9.80	9.20	9.40
5948	NASDAQ	JAKK	Tue, Dec 17, 2019	9.45	9.60	9.10	9.30
5947	NASDAQ	JAKK	Mon, Dec 16, 2019	9.20	9.69	9.10	9.10
5946	NASDAQ	JAKK	Fri, Dec 13, 2019	9.60	9.66	9.20	9.44
5945	NASDAQ	JAKK	Thu, Dec 12, 2019	10.00	10.00	9.55	9.60
5944	NASDAQ	JAKK	Wed, Dec 11, 2019	9.97	10.30	9.47	9.72
5943	NASDAQ	JAKK	Tue, Dec 10, 2019	10.00	10.30	9.91	9.91
5942	NASDAQ	JAKK	Mon, Dec 9, 2019	10.30	10.44	10.10	10.15
5941	NASDAQ	JAKK	Fri, Dec 6, 2019	10.00	10.40	10.00	10.20
5940	NASDAQ	JAKK	Thu, Dec 5, 2019	10.20	10.82	9.90	10.00
5939	NASDAQ	JAKK	Wed, Dec 4, 2019	11.00	11.00	10.20	10.30
5938	NASDAQ	JAKK	Tue, Dec 3, 2019	11.20	11.30	10.80	10.90
5937	NASDAQ	JAKK	Mon, Dec 2, 2019	11.00	12.10	9.99	10.70
5936	NASDAQ	JAKK	Fri, Nov 29, 2019	10.15	10.50	9.81	10.10
5935	NASDAQ	JAKK	Wed, Nov 27, 2019	9.50	10.30	9.50	9.52
5934	NASDAQ	JAKK	Tue, Nov 26, 2019	9.90	9.90	9.12	9.60
5933	NASDAQ	JAKK	Mon, Nov 25, 2019	10.00	10.20	9.68	9.90
5932	NASDAQ	JAKK	Fri, Nov 22, 2019	8.43	9.46	8.43	9.20
5931	NASDAQ	JAKK	Thu, Nov 21, 2019	8.60	8.90	8.23	8.30
5930	NASDAQ	JAKK	Wed, Nov 20, 2019	8.60	8.90	8.43	8.43
5929	NASDAQ	JAKK	Tue, Nov 19, 2019	8.80	8.90	8.42	8.50
5928	NASDAQ	JAKK	Mon, Nov 18, 2019	9.31	9.50	8.35	8.60
5927	NASDAQ	JAKK	Fri, Nov 15, 2019	8.10	8.96	8.10	8.96
5926	NASDAQ	JAKK	Thu, Nov 14, 2019	8.50	8.50	7.78	8.00
5925	NASDAQ	JAKK	Wed, Nov 13, 2019	7.70	8.70	7.60	8.50
5924	NASDAQ	JAKK	Tue, Nov 12, 2019	7.91	8.10	7.70	7.70
5923	NASDAQ	JAKK	Mon, Nov 11, 2019	8.25	8.61	7.70	7.95
5922	NASDAQ	JAKK	Fri, Nov 8, 2019	8.80	9.20	8.12	8.62
5921	NASDAQ	JAKK	Thu, Nov 7, 2019	9.31	12.70	8.70	8.80
5920	NASDAQ	JAKK	Wed, Nov 6, 2019	7.60	8.30	7.60	8.28
5919	NASDAQ	JAKK	Tue, Nov 5, 2019	7.80	8.20	7.50	7.80
5918	NASDAQ	JAKK	Mon, Nov 4, 2019	7.85	7.85	7.35	7.73
5917	NASDAQ	JAKK	Fri, Nov 1, 2019	8.10	8.50	7.40	7.48
5916	NASDAQ	JAKK	Thu, Oct 31, 2019	7.71	8.00	7.63	7.70
5915	NASDAQ	JAKK	Wed, Oct 30, 2019	8.40	8.40	7.62	8.09
5914	NASDAQ	JAKK	Tue, Oct 29, 2019	8.48	8.48	8.00	8.00
5913	NASDAQ	JAKK	Mon, Oct 28, 2019	8.30	8.70	8.16	8.16
5912	NASDAQ	JAKK	Fri, Oct 25, 2019	8.74	8.74	8.30	8.50
5911	NASDAQ	JAKK	Thu, Oct 24, 2019	8.81	9.04	8.66	8.66
5910	NASDAQ	JAKK	Wed, Oct 23, 2019	8.76	9.20	8.76	9.10
5909	NASDAQ	JAKK	Tue, Oct 22, 2019	9.76	10.50	9.11	9.20
5908	NASDAQ	JAKK	Mon, Oct 21, 2019	9.10	10.40	9.10	9.33
5907	NASDAQ	JAKK	Fri, Oct 18, 2019	9.00	9.70	8.71	9.12
5906	NASDAQ	JAKK	Thu, Oct 17, 2019	7.94	14.60	7.90	9.71
5905	NASDAQ	JAKK	Wed, Oct 16, 2019	8.00	8.50	7.71	7.90
5904	NASDAQ	JAKK	Tue, Oct 15, 2019	8.00	8.10	7.61	7.76
5903	NASDAQ	JAKK	Mon, Oct 14, 2019	7.61	8.10	7.61	7.84
5902	NASDAQ	JAKK	Fri, Oct 11, 2019	7.80	8.10	7.60	7.61
5901	NASDAQ	JAKK	Thu, Oct 10, 2019	7.69	8.02	7.55	7.55
5900	NASDAQ	JAKK	Wed, Oct 9, 2019	7.20	8.03	7.20	7.70
5899	NASDAQ	JAKK	Tue, Oct 8, 2019	7.80	9.60	7.10	7.10
5898	NASDAQ	JAKK	Mon, Oct 7, 2019	7.50	8.26	7.50	7.52
5897	NASDAQ	JAKK	Fri, Oct 4, 2019	7.70	8.08	7.02	7.50
5896	NASDAQ	JAKK	Thu, Oct 3, 2019	7.99	8.08	7.63	7.70
5895	NASDAQ	JAKK	Wed, Oct 2, 2019	8.01	8.40	7.57	7.57
5894	NASDAQ	JAKK	Tue, Oct 1, 2019	8.25	8.40	8.10	8.40
5893	NASDAQ	JAKK	Mon, Sep 30, 2019	7.90	8.55	7.90	8.55
5892	NASDAQ	JAKK	Fri, Sep 27, 2019	8.50	8.80	7.50	7.50
5891	NASDAQ	JAKK	Thu, Sep 26, 2019	8.83	8.85	8.30	8.85
5890	NASDAQ	JAKK	Wed, Sep 25, 2019	8.50	8.95	8.05	8.06
5889	NASDAQ	JAKK	Tue, Sep 24, 2019	8.50	8.95	8.10	8.10
5888	NASDAQ	JAKK	Mon, Sep 23, 2019	8.41	9.00	8.14	8.19
5887	NASDAQ	JAKK	Fri, Sep 20, 2019	8.30	9.00	8.30	8.41
5886	NASDAQ	JAKK	Thu, Sep 19, 2019	8.30	8.30	8.00	8.30
5885	NASDAQ	JAKK	Wed, Sep 18, 2019	8.04	8.30	8.00	8.25
5884	NASDAQ	JAKK	Tue, Sep 17, 2019	8.30	8.30	8.00	8.00
5883	NASDAQ	JAKK	Mon, Sep 16, 2019	8.20	8.36	8.00	8.20
5882	NASDAQ	JAKK	Fri, Sep 13, 2019	8.00	8.30	8.00	8.30
5881	NASDAQ	JAKK	Thu, Sep 12, 2019	8.36	8.36	8.00	8.20
5880	NASDAQ	JAKK	Wed, Sep 11, 2019	8.04	8.50	7.50	8.30
5879	NASDAQ	JAKK	Tue, Sep 10, 2019	8.01	8.40	8.00	8.00
5878	NASDAQ	JAKK	Mon, Sep 9, 2019	8.50	8.50	8.00	8.00
5877	NASDAQ	JAKK	Fri, Sep 6, 2019	8.50	9.30	8.00	8.30
5876	NASDAQ	JAKK	Thu, Sep 5, 2019	7.60	9.51	7.10	7.50
5875	NASDAQ	JAKK	Wed, Sep 4, 2019	7.50	7.90	7.35	7.60
5874	NASDAQ	JAKK	Tue, Sep 3, 2019	7.45	7.77	6.81	7.50
5873	NASDAQ	JAKK	Fri, Aug 30, 2019	7.10	7.56	7.00	7.00
5872	NASDAQ	JAKK	Thu, Aug 29, 2019	7.50	7.90	7.03	7.50
5871	NASDAQ	JAKK	Wed, Aug 28, 2019	7.00	7.74	6.81	7.15
5870	NASDAQ	JAKK	Tue, Aug 27, 2019	8.10	8.20	6.80	7.46
5869	NASDAQ	JAKK	Mon, Aug 26, 2019	8.20	8.20	7.67	8.00
5868	NASDAQ	JAKK	Fri, Aug 23, 2019	7.70	7.70	7.20	7.24
5867	NASDAQ	JAKK	Thu, Aug 22, 2019	8.20	8.20	7.20	7.20
5866	NASDAQ	JAKK	Wed, Aug 21, 2019	8.30	8.30	7.70	8.20
5865	NASDAQ	JAKK	Tue, Aug 20, 2019	7.70	8.30	7.70	7.99
5864	NASDAQ	JAKK	Mon, Aug 19, 2019	8.40	8.56	7.30	8.10
5863	NASDAQ	JAKK	Fri, Aug 16, 2019	7.90	9.30	6.80	8.40
5862	NASDAQ	JAKK	Thu, Aug 15, 2019	7.99	8.40	6.90	7.90
5861	NASDAQ	JAKK	Wed, Aug 14, 2019	7.24	9.00	6.00	7.00
5860	NASDAQ	JAKK	Tue, Aug 13, 2019	7.24	7.24	5.30	5.30
5859	NASDAQ	JAKK	Mon, Aug 12, 2019	7.20	7.31	6.86	7.20
5858	NASDAQ	JAKK	Fri, Aug 9, 2019	7.90	8.50	7.20	7.20
5857	NASDAQ	JAKK	Thu, Aug 8, 2019	6.45	8.84	6.45	8.00
5856	NASDAQ	JAKK	Wed, Aug 7, 2019	8.01	8.62	7.36	8.48
5855	NASDAQ	JAKK	Tue, Aug 6, 2019	9.40	9.40	8.00	8.10
5854	NASDAQ	JAKK	Mon, Aug 5, 2019	7.00	9.00	7.00	7.94
5853	NASDAQ	JAKK	Fri, Aug 2, 2019	8.60	9.20	7.20	8.35
5852	NASDAQ	JAKK	Thu, Aug 1, 2019	9.05	9.05	8.00	8.69
5851	NASDAQ	JAKK	Wed, Jul 31, 2019	9.41	9.50	8.63	8.68
5850	NASDAQ	JAKK	Tue, Jul 30, 2019	9.08	9.90	8.33	9.46
5849	NASDAQ	JAKK	Mon, Jul 29, 2019	9.19	9.86	8.25	8.25
5848	NASDAQ	JAKK	Fri, Jul 26, 2019	8.89	9.88	8.60	8.73
5847	NASDAQ	JAKK	Thu, Jul 25, 2019	9.00	9.10	8.50	8.50
5846	NASDAQ	JAKK	Wed, Jul 24, 2019	8.90	9.00	8.90	9.00
5845	NASDAQ	JAKK	Tue, Jul 23, 2019	8.40	9.46	8.40	8.73
5844	NASDAQ	JAKK	Mon, Jul 22, 2019	8.87	9.46	8.20	8.80
5843	NASDAQ	JAKK	Fri, Jul 19, 2019	9.70	10.00	8.00	8.30
5842	NASDAQ	JAKK	Thu, Jul 18, 2019	9.50	9.50	8.90	9.50
5841	NASDAQ	JAKK	Wed, Jul 17, 2019	9.89	9.90	9.20	9.20
5840	NASDAQ	JAKK	Tue, Jul 16, 2019	9.90	9.91	9.00	9.52
5839	NASDAQ	JAKK	Mon, Jul 15, 2019	9.00	10.00	8.80	9.90
5838	NASDAQ	JAKK	Fri, Jul 12, 2019	9.38	9.50	8.36	8.80
5837	NASDAQ	JAKK	Thu, Jul 11, 2019	8.95	9.20	7.81	9.05
5836	NASDAQ	JAKK	Wed, Jul 10, 2019	7.90	9.24	6.72	8.50
5835	NASDAQ	JAKK	Tue, Jul 9, 2019	7.32	8.50	6.80	7.50
5834	NASDAQ	JAKK	Mon, Jul 8, 2019	7.32	7.32	6.54	6.97
5833	NASDAQ	JAKK	Fri, Jul 5, 2019	7.10	7.78	7.00	7.35
5832	NASDAQ	JAKK	Wed, Jul 3, 2019	7.10	7.74	7.10	7.46
5831	NASDAQ	JAKK	Tue, Jul 2, 2019	8.10	8.50	7.00	7.47
5830	NASDAQ	JAKK	Mon, Jul 1, 2019	7.42	8.20	7.10	7.76
5829	NASDAQ	JAKK	Fri, Jun 28, 2019	7.20	8.20	7.00	7.00
5828	NASDAQ	JAKK	Thu, Jun 27, 2019	6.00	7.04	5.82	7.04
5827	NASDAQ	JAKK	Wed, Jun 26, 2019	6.50	6.50	5.13	5.70
5826	NASDAQ	JAKK	Tue, Jun 25, 2019	6.13	6.50	5.80	6.20
5825	NASDAQ	JAKK	Mon, Jun 24, 2019	6.40	6.48	6.10	6.17
5824	NASDAQ	JAKK	Fri, Jun 21, 2019	6.90	6.90	5.51	6.10
5823	NASDAQ	JAKK	Thu, Jun 20, 2019	6.60	6.87	6.50	6.70
5822	NASDAQ	JAKK	Wed, Jun 19, 2019	6.86	6.90	6.30	6.49
5821	NASDAQ	JAKK	Tue, Jun 18, 2019	6.70	6.99	6.60	6.70
5820	NASDAQ	JAKK	Mon, Jun 17, 2019	6.60	6.88	6.30	6.63
5819	NASDAQ	JAKK	Fri, Jun 14, 2019	6.80	6.80	6.70	6.70
5818	NASDAQ	JAKK	Thu, Jun 13, 2019	6.04	6.88	6.02	6.88
5817	NASDAQ	JAKK	Wed, Jun 12, 2019	7.00	7.00	5.50	6.51
5816	NASDAQ	JAKK	Tue, Jun 11, 2019	7.20	7.20	7.10	7.10
5815	NASDAQ	JAKK	Mon, Jun 10, 2019	7.10	7.25	7.06	7.12
5814	NASDAQ	JAKK	Fri, Jun 7, 2019	7.50	7.50	7.05	7.38
5813	NASDAQ	JAKK	Thu, Jun 6, 2019	7.80	7.80	7.50	7.60
5812	NASDAQ	JAKK	Wed, Jun 5, 2019	7.80	7.98	7.80	7.80
5811	NASDAQ	JAKK	Tue, Jun 4, 2019	8.10	8.14	7.72	8.00
5810	NASDAQ	JAKK	Mon, Jun 3, 2019	7.77	8.50	7.52	8.20
5809	NASDAQ	JAKK	Fri, May 31, 2019	7.90	8.40	7.77	7.77
5808	NASDAQ	JAKK	Thu, May 30, 2019	8.16	8.16	7.75	7.80
5807	NASDAQ	JAKK	Wed, May 29, 2019	8.00	8.78	7.60	8.00
5806	NASDAQ	JAKK	Tue, May 28, 2019	8.39	8.80	7.86	8.30
5805	NASDAQ	JAKK	Fri, May 24, 2019	7.80	8.50	7.80	8.50
5804	NASDAQ	JAKK	Thu, May 23, 2019	8.01	8.50	7.50	7.72
5803	NASDAQ	JAKK	Wed, May 22, 2019	8.14	8.46	7.60	8.20
5802	NASDAQ	JAKK	Tue, May 21, 2019	8.42	8.84	7.70	7.71
5801	NASDAQ	JAKK	Mon, May 20, 2019	7.80	8.98	7.60	8.80
5800	NASDAQ	JAKK	Fri, May 17, 2019	8.65	9.20	7.20	7.50
5799	NASDAQ	JAKK	Thu, May 16, 2019	9.10	9.57	9.00	9.00
5798	NASDAQ	JAKK	Wed, May 15, 2019	7.80	9.31	7.80	9.11
5797	NASDAQ	JAKK	Tue, May 14, 2019	9.27	9.27	7.30	7.42
5796	NASDAQ	JAKK	Mon, May 13, 2019	8.10	9.10	8.10	9.00
5795	NASDAQ	JAKK	Fri, May 10, 2019	9.50	10.05	7.94	8.10
5794	NASDAQ	JAKK	Thu, May 9, 2019	10.30	10.45	10.00	10.30
5793	NASDAQ	JAKK	Wed, May 8, 2019	10.70	10.70	10.20	10.30
5792	NASDAQ	JAKK	Tue, May 7, 2019	10.40	11.00	10.00	10.80
5791	NASDAQ	JAKK	Mon, May 6, 2019	9.95	10.80	9.95	10.60
5790	NASDAQ	JAKK	Fri, May 3, 2019	10.20	10.20	9.95	10.00
5789	NASDAQ	JAKK	Thu, May 2, 2019	10.40	10.45	9.90	10.10
5788	NASDAQ	JAKK	Wed, May 1, 2019	10.70	10.80	10.10	10.20
5787	NASDAQ	JAKK	Tue, Apr 30, 2019	10.90	10.90	10.00	10.80
5786	NASDAQ	JAKK	Mon, Apr 29, 2019	11.10	11.30	10.60	10.70
5785	NASDAQ	JAKK	Fri, Apr 26, 2019	11.10	11.10	10.30	11.10
5784	NASDAQ	JAKK	Thu, Apr 25, 2019	11.50	11.54	11.00	11.00
5783	NASDAQ	JAKK	Wed, Apr 24, 2019	10.60	11.70	10.60	11.50
5782	NASDAQ	JAKK	Tue, Apr 23, 2019	11.00	11.00	10.20	10.20
5781	NASDAQ	JAKK	Mon, Apr 22, 2019	10.60	10.90	10.60	10.90
5780	NASDAQ	JAKK	Thu, Apr 18, 2019	10.50	10.80	10.20	10.60
5779	NASDAQ	JAKK	Wed, Apr 17, 2019	10.70	10.90	10.40	10.60
5778	NASDAQ	JAKK	Tue, Apr 16, 2019	10.50	11.00	10.40	10.80
5777	NASDAQ	JAKK	Mon, Apr 15, 2019	10.50	10.80	10.40	10.60
5776	NASDAQ	JAKK	Fri, Apr 12, 2019	10.40	10.80	10.30	10.60
5775	NASDAQ	JAKK	Thu, Apr 11, 2019	10.10	10.60	10.10	10.50
5774	NASDAQ	JAKK	Wed, Apr 10, 2019	10.90	10.90	10.20	10.20
5773	NASDAQ	JAKK	Tue, Apr 9, 2019	11.00	11.10	10.60	10.77
5772	NASDAQ	JAKK	Mon, Apr 8, 2019	10.80	11.20	10.80	11.00
5771	NASDAQ	JAKK	Fri, Apr 5, 2019	10.50	10.80	10.20	10.70
5770	NASDAQ	JAKK	Thu, Apr 4, 2019	10.50	10.50	10.13	10.50
5769	NASDAQ	JAKK	Wed, Apr 3, 2019	10.40	10.40	10.00	10.20
5768	NASDAQ	JAKK	Tue, Apr 2, 2019	10.30	10.40	9.90	10.30
5767	NASDAQ	JAKK	Mon, Apr 1, 2019	10.30	10.50	9.93	10.30
5766	NASDAQ	JAKK	Fri, Mar 29, 2019	10.50	10.50	10.10	10.10
5765	NASDAQ	JAKK	Thu, Mar 28, 2019	10.90	11.10	10.00	10.50
5764	NASDAQ	JAKK	Wed, Mar 27, 2019	10.30	11.00	10.20	10.70
5763	NASDAQ	JAKK	Tue, Mar 26, 2019	10.30	10.30	10.10	10.30
5762	NASDAQ	JAKK	Mon, Mar 25, 2019	10.10	10.49	10.00	10.10
5761	NASDAQ	JAKK	Fri, Mar 22, 2019	11.10	11.10	10.40	10.50
5760	NASDAQ	JAKK	Thu, Mar 21, 2019	10.80	11.50	10.50	11.20
5759	NASDAQ	JAKK	Wed, Mar 20, 2019	10.40	10.90	10.20	10.82
5758	NASDAQ	JAKK	Tue, Mar 19, 2019	10.40	10.90	10.10	10.40
5757	NASDAQ	JAKK	Mon, Mar 18, 2019	11.10	12.00	10.10	10.40
5756	NASDAQ	JAKK	Fri, Mar 15, 2019	13.10	13.20	10.80	10.80
5755	NASDAQ	JAKK	Thu, Mar 14, 2019	13.90	13.90	12.80	13.20
5754	NASDAQ	JAKK	Wed, Mar 13, 2019	13.40	14.00	13.40	13.90
5753	NASDAQ	JAKK	Tue, Mar 12, 2019	13.50	13.70	13.10	13.30
5752	NASDAQ	JAKK	Mon, Mar 11, 2019	13.70	13.80	13.00	13.50
5751	NASDAQ	JAKK	Fri, Mar 8, 2019	13.70	14.10	13.50	13.60
5750	NASDAQ	JAKK	Thu, Mar 7, 2019	13.70	14.40	13.60	13.80
5749	NASDAQ	JAKK	Wed, Mar 6, 2019	15.00	15.00	13.20	13.60
5748	NASDAQ	JAKK	Tue, Mar 5, 2019	15.40	15.70	14.30	14.80
5747	NASDAQ	JAKK	Mon, Mar 4, 2019	15.60	15.90	15.00	15.30
5746	NASDAQ	JAKK	Fri, Mar 1, 2019	15.60	17.00	15.50	15.60
5745	NASDAQ	JAKK	Thu, Feb 28, 2019	16.60	16.90	15.50	15.80
5744	NASDAQ	JAKK	Wed, Feb 27, 2019	17.50	18.20	16.90	17.00
5743	NASDAQ	JAKK	Tue, Feb 26, 2019	20.10	20.30	19.80	20.10
5742	NASDAQ	JAKK	Mon, Feb 25, 2019	20.40	20.40	19.80	19.90
5741	NASDAQ	JAKK	Fri, Feb 22, 2019	20.50	20.50	19.60	20.50
5740	NASDAQ	JAKK	Thu, Feb 21, 2019	19.60	19.90	19.50	19.50
5739	NASDAQ	JAKK	Wed, Feb 20, 2019	20.40	20.40	19.40	19.70
5738	NASDAQ	JAKK	Tue, Feb 19, 2019	20.00	20.60	19.90	20.40
5737	NASDAQ	JAKK	Fri, Feb 15, 2019	20.30	20.40	19.70	19.80
5736	NASDAQ	JAKK	Thu, Feb 14, 2019	20.00	20.30	19.50	20.30
5735	NASDAQ	JAKK	Wed, Feb 13, 2019	19.60	20.10	19.20	19.70
5734	NASDAQ	JAKK	Tue, Feb 12, 2019	19.00	19.70	18.60	19.10
5733	NASDAQ	JAKK	Mon, Feb 11, 2019	18.70	19.50	18.40	18.90
5732	NASDAQ	JAKK	Fri, Feb 8, 2019	18.70	19.70	18.10	18.70
5731	NASDAQ	JAKK	Thu, Feb 7, 2019	18.80	20.00	18.20	19.00
5730	NASDAQ	JAKK	Wed, Feb 6, 2019	18.70	19.90	18.30	18.30
5729	NASDAQ	JAKK	Tue, Feb 5, 2019	18.70	20.00	18.20	18.60
5728	NASDAQ	JAKK	Mon, Feb 4, 2019	18.40	19.53	18.40	18.90
5727	NASDAQ	JAKK	Fri, Feb 1, 2019	18.80	18.90	17.80	18.50
5726	NASDAQ	JAKK	Thu, Jan 31, 2019	18.40	19.20	17.70	18.80
5725	NASDAQ	JAKK	Wed, Jan 30, 2019	19.10	19.20	17.40	18.50
5724	NASDAQ	JAKK	Tue, Jan 29, 2019	20.70	21.20	19.10	19.10
5723	NASDAQ	JAKK	Mon, Jan 28, 2019	20.30	21.00	20.00	20.65
5722	NASDAQ	JAKK	Fri, Jan 25, 2019	20.90	20.90	19.70	20.35
5721	NASDAQ	JAKK	Thu, Jan 24, 2019	19.90	20.70	19.10	20.70
5720	NASDAQ	JAKK	Wed, Jan 23, 2019	19.90	20.00	19.70	19.70
5719	NASDAQ	JAKK	Tue, Jan 22, 2019	19.40	20.43	19.20	19.90
5718	NASDAQ	JAKK	Fri, Jan 18, 2019	20.00	20.00	19.11	19.60
5717	NASDAQ	JAKK	Thu, Jan 17, 2019	19.50	20.40	19.40	20.00
5716	NASDAQ	JAKK	Wed, Jan 16, 2019	20.40	20.60	19.20	20.00
5715	NASDAQ	JAKK	Tue, Jan 15, 2019	19.30	20.70	19.30	20.40
5714	NASDAQ	JAKK	Mon, Jan 14, 2019	20.50	21.00	19.50	19.50
5713	NASDAQ	JAKK	Fri, Jan 11, 2019	20.80	21.40	20.30	20.70
5712	NASDAQ	JAKK	Thu, Jan 10, 2019	20.90	21.40	20.53	20.80
5711	NASDAQ	JAKK	Wed, Jan 9, 2019	21.10	21.10	20.20	20.90
5710	NASDAQ	JAKK	Tue, Jan 8, 2019	20.85	21.20	20.00	21.00
5709	NASDAQ	JAKK	Mon, Jan 7, 2019	19.50	20.00	19.30	20.00
5708	NASDAQ	JAKK	Fri, Jan 4, 2019	17.30	19.50	17.30	19.30
5707	NASDAQ	JAKK	Thu, Jan 3, 2019	17.90	19.00	17.20	19.00
5706	NASDAQ	JAKK	Wed, Jan 2, 2019	14.70	19.70	14.57	18.00
5705	NASDAQ	JAKK	Mon, Dec 31, 2018	15.50	15.50	14.60	14.70
5704	NASDAQ	JAKK	Fri, Dec 28, 2018	13.80	16.30	13.80	15.50
5703	NASDAQ	JAKK	Thu, Dec 27, 2018	15.00	15.20	13.40	13.80
5702	NASDAQ	JAKK	Wed, Dec 26, 2018	16.40	17.60	14.90	15.00
5701	NASDAQ	JAKK	Mon, Dec 24, 2018	20.50	20.50	16.10	16.70
5700	NASDAQ	JAKK	Fri, Dec 21, 2018	21.30	21.60	20.40	20.90
5699	NASDAQ	JAKK	Thu, Dec 20, 2018	21.30	21.60	21.10	21.40
5698	NASDAQ	JAKK	Wed, Dec 19, 2018	21.60	22.00	21.10	21.30
5697	NASDAQ	JAKK	Tue, Dec 18, 2018	22.00	22.65	21.20	21.70
5696	NASDAQ	JAKK	Mon, Dec 17, 2018	21.90	22.80	21.60	21.80
5695	NASDAQ	JAKK	Fri, Dec 14, 2018	23.10	23.10	21.70	21.70
5694	NASDAQ	JAKK	Thu, Dec 13, 2018	21.80	23.70	21.50	23.41
5693	NASDAQ	JAKK	Wed, Dec 12, 2018	22.10	23.20	21.50	21.60
5692	NASDAQ	JAKK	Tue, Dec 11, 2018	21.80	22.80	21.70	21.80
5691	NASDAQ	JAKK	Mon, Dec 10, 2018	21.50	22.10	21.50	21.70
5690	NASDAQ	JAKK	Fri, Dec 7, 2018	21.80	22.50	21.60	21.70
5689	NASDAQ	JAKK	Thu, Dec 6, 2018	22.00	22.70	21.63	21.80
5688	NASDAQ	JAKK	Tue, Dec 4, 2018	22.90	22.90	22.10	22.40
5687	NASDAQ	JAKK	Mon, Dec 3, 2018	23.20	23.30	23.00	23.10
5686	NASDAQ	JAKK	Fri, Nov 30, 2018	23.40	23.50	22.70	23.00
5685	NASDAQ	JAKK	Thu, Nov 29, 2018	22.90	24.00	22.80	23.40
5684	NASDAQ	JAKK	Wed, Nov 28, 2018	23.10	23.38	22.80	22.80
5683	NASDAQ	JAKK	Tue, Nov 27, 2018	23.10	23.30	22.80	22.80
5682	NASDAQ	JAKK	Mon, Nov 26, 2018	24.00	24.00	23.10	23.10
5681	NASDAQ	JAKK	Fri, Nov 23, 2018	23.80	24.00	23.30	24.00
5680	NASDAQ	JAKK	Wed, Nov 21, 2018	23.70	25.00	23.27	23.80
5679	NASDAQ	JAKK	Tue, Nov 20, 2018	23.20	23.80	23.00	23.70
5678	NASDAQ	JAKK	Mon, Nov 19, 2018	23.60	23.60	23.00	23.10
5677	NASDAQ	JAKK	Fri, Nov 16, 2018	23.90	24.50	23.40	23.50
5676	NASDAQ	JAKK	Thu, Nov 15, 2018	24.10	24.40	23.30	23.80
5675	NASDAQ	JAKK	Wed, Nov 14, 2018	24.60	26.10	24.10	24.30
5674	NASDAQ	JAKK	Tue, Nov 13, 2018	25.50	25.50	23.81	24.20
5673	NASDAQ	JAKK	Mon, Nov 12, 2018	23.90	25.60	23.30	25.60
5672	NASDAQ	JAKK	Fri, Nov 9, 2018	24.00	28.40	23.80	24.60
5671	NASDAQ	JAKK	Thu, Nov 8, 2018	22.70	23.00	22.50	23.00
5670	NASDAQ	JAKK	Wed, Nov 7, 2018	22.90	23.00	22.50	22.50
5669	NASDAQ	JAKK	Tue, Nov 6, 2018	23.20	23.20	22.01	23.00
5668	NASDAQ	JAKK	Mon, Nov 5, 2018	24.00	24.00	21.50	23.20
5667	NASDAQ	JAKK	Fri, Nov 2, 2018	24.20	24.30	23.01	23.80
5666	NASDAQ	JAKK	Thu, Nov 1, 2018	24.30	26.40	23.50	24.30
5665	NASDAQ	JAKK	Wed, Oct 31, 2018	24.50	24.90	23.20	24.10
5664	NASDAQ	JAKK	Tue, Oct 30, 2018	24.50	24.60	23.00	24.40
5663	NASDAQ	JAKK	Mon, Oct 29, 2018	24.60	25.50	23.00	24.70
5662	NASDAQ	JAKK	Fri, Oct 26, 2018	24.30	24.80	24.00	24.30
5661	NASDAQ	JAKK	Thu, Oct 25, 2018	23.30	24.60	23.30	24.10
5660	NASDAQ	JAKK	Wed, Oct 24, 2018	23.20	23.90	22.20	22.70
5659	NASDAQ	JAKK	Tue, Oct 23, 2018	23.70	23.70	23.10	23.30
5658	NASDAQ	JAKK	Mon, Oct 22, 2018	23.30	24.80	23.20	23.60
5657	NASDAQ	JAKK	Fri, Oct 19, 2018	23.60	24.00	23.30	23.30
5656	NASDAQ	JAKK	Thu, Oct 18, 2018	23.10	24.13	23.10	23.50
5655	NASDAQ	JAKK	Wed, Oct 17, 2018	23.70	24.65	22.70	23.10
5654	NASDAQ	JAKK	Tue, Oct 16, 2018	23.30	23.80	22.70	23.80
5653	NASDAQ	JAKK	Mon, Oct 15, 2018	23.30	23.90	22.60	23.20
5652	NASDAQ	JAKK	Fri, Oct 12, 2018	23.60	24.00	22.40	23.40
5651	NASDAQ	JAKK	Thu, Oct 11, 2018	23.10	25.00	23.00	23.50
5650	NASDAQ	JAKK	Wed, Oct 10, 2018	23.20	23.65	21.90	23.00
5649	NASDAQ	JAKK	Tue, Oct 9, 2018	23.50	24.40	23.00	23.00
5648	NASDAQ	JAKK	Mon, Oct 8, 2018	22.90	24.40	22.90	23.30
5647	NASDAQ	JAKK	Fri, Oct 5, 2018	24.00	24.30	22.70	23.10
5646	NASDAQ	JAKK	Thu, Oct 4, 2018	24.70	24.70	24.00	24.10
5645	NASDAQ	JAKK	Wed, Oct 3, 2018	25.00	25.80	24.50	25.00
5644	NASDAQ	JAKK	Tue, Oct 2, 2018	25.10	26.00	25.00	25.00
5643	NASDAQ	JAKK	Mon, Oct 1, 2018	25.40	25.80	25.10	25.30
5642	NASDAQ	JAKK	Fri, Sep 28, 2018	25.50	25.50	24.50	25.50
5641	NASDAQ	JAKK	Thu, Sep 27, 2018	26.50	26.50	25.00	25.50
5640	NASDAQ	JAKK	Wed, Sep 26, 2018	26.00	27.00	25.00	26.50
5639	NASDAQ	JAKK	Tue, Sep 25, 2018	26.00	26.00	25.50	25.75
5638	NASDAQ	JAKK	Mon, Sep 24, 2018	28.00	28.50	25.00	25.50
5637	NASDAQ	JAKK	Fri, Sep 21, 2018	26.00	29.00	25.50	29.00
5636	NASDAQ	JAKK	Thu, Sep 20, 2018	25.50	26.00	25.00	26.00
5635	NASDAQ	JAKK	Wed, Sep 19, 2018	25.50	26.00	25.00	25.50
5634	NASDAQ	JAKK	Tue, Sep 18, 2018	25.50	26.00	25.50	26.00
5633	NASDAQ	JAKK	Mon, Sep 17, 2018	26.00	26.00	25.00	25.75
5632	NASDAQ	JAKK	Fri, Sep 14, 2018	23.50	26.00	23.50	25.50
5631	NASDAQ	JAKK	Thu, Sep 13, 2018	24.50	25.00	24.00	24.00
5630	NASDAQ	JAKK	Wed, Sep 12, 2018	25.00	25.50	24.50	24.50
5629	NASDAQ	JAKK	Tue, Sep 11, 2018	24.50	25.50	24.50	25.00
5628	NASDAQ	JAKK	Mon, Sep 10, 2018	24.50	25.50	24.50	25.00
5627	NASDAQ	JAKK	Fri, Sep 7, 2018	25.50	25.50	24.50	24.50
5626	NASDAQ	JAKK	Thu, Sep 6, 2018	25.50	25.50	24.50	25.00
5625	NASDAQ	JAKK	Wed, Sep 5, 2018	25.00	25.50	25.00	25.50
5624	NASDAQ	JAKK	Tue, Sep 4, 2018	25.00	26.00	24.50	26.00
5623	NASDAQ	JAKK	Fri, Aug 31, 2018	25.50	25.75	25.00	25.50
5622	NASDAQ	JAKK	Thu, Aug 30, 2018	25.50	26.00	25.00	25.50
5621	NASDAQ	JAKK	Wed, Aug 29, 2018	25.50	26.00	25.00	25.50
5620	NASDAQ	JAKK	Tue, Aug 28, 2018	26.00	26.00	25.00	25.50
5619	NASDAQ	JAKK	Mon, Aug 27, 2018	24.50	26.00	24.01	26.00
5618	NASDAQ	JAKK	Fri, Aug 24, 2018	24.00	25.00	24.00	24.75
5617	NASDAQ	JAKK	Thu, Aug 23, 2018	23.00	24.00	23.00	23.75
5616	NASDAQ	JAKK	Wed, Aug 22, 2018	23.23	24.00	23.00	23.50
5615	NASDAQ	JAKK	Tue, Aug 21, 2018	22.00	23.00	22.00	23.00
5614	NASDAQ	JAKK	Mon, Aug 20, 2018	22.00	23.00	22.00	22.00
5613	NASDAQ	JAKK	Fri, Aug 17, 2018	21.50	22.50	21.00	22.50
5612	NASDAQ	JAKK	Thu, Aug 16, 2018	21.99	22.50	21.99	22.50
5611	NASDAQ	JAKK	Wed, Aug 15, 2018	23.00	23.00	22.00	22.00
5610	NASDAQ	JAKK	Tue, Aug 14, 2018	22.68	23.00	22.50	22.50
5609	NASDAQ	JAKK	Mon, Aug 13, 2018	23.00	23.00	22.00	22.50
5608	NASDAQ	JAKK	Fri, Aug 10, 2018	22.50	23.00	22.50	23.00
5607	NASDAQ	JAKK	Thu, Aug 9, 2018	23.50	23.50	23.00	23.00
5606	NASDAQ	JAKK	Wed, Aug 8, 2018	23.00	23.50	23.00	23.50
5605	NASDAQ	JAKK	Tue, Aug 7, 2018	23.50	23.50	22.50	23.00
5604	NASDAQ	JAKK	Mon, Aug 6, 2018	22.50	23.50	22.50	23.50
5603	NASDAQ	JAKK	Fri, Aug 3, 2018	23.00	23.50	22.50	22.50
5602	NASDAQ	JAKK	Thu, Aug 2, 2018	23.50	24.00	22.50	22.50
5601	NASDAQ	JAKK	Wed, Aug 1, 2018	23.00	24.00	23.00	24.00
5600	NASDAQ	JAKK	Tue, Jul 31, 2018	23.00	23.50	23.00	23.00
5599	NASDAQ	JAKK	Mon, Jul 30, 2018	23.50	23.50	22.50	23.25
5598	NASDAQ	JAKK	Fri, Jul 27, 2018	24.00	24.00	23.00	23.50
5597	NASDAQ	JAKK	Thu, Jul 26, 2018	23.00	24.50	23.00	24.00
5596	NASDAQ	JAKK	Wed, Jul 25, 2018	24.00	24.00	23.50	24.00
5595	NASDAQ	JAKK	Tue, Jul 24, 2018	23.50	24.00	23.00	23.50
5594	NASDAQ	JAKK	Mon, Jul 23, 2018	24.00	24.18	22.50	23.50
5593	NASDAQ	JAKK	Fri, Jul 20, 2018	24.00	24.50	23.50	24.00
5592	NASDAQ	JAKK	Thu, Jul 19, 2018	24.50	25.00	24.00	24.00
5591	NASDAQ	JAKK	Wed, Jul 18, 2018	25.50	25.50	23.50	24.25
5590	NASDAQ	JAKK	Tue, Jul 17, 2018	25.50	26.00	25.00	25.00
5589	NASDAQ	JAKK	Mon, Jul 16, 2018	25.50	27.00	25.50	26.00
5588	NASDAQ	JAKK	Fri, Jul 13, 2018	27.00	27.00	25.50	25.75
5587	NASDAQ	JAKK	Thu, Jul 12, 2018	29.50	29.50	24.50	26.00
5586	NASDAQ	JAKK	Wed, Jul 11, 2018	29.00	29.49	27.50	28.25
5585	NASDAQ	JAKK	Tue, Jul 10, 2018	32.00	32.50	29.00	29.00
5584	NASDAQ	JAKK	Mon, Jul 9, 2018	31.00	32.00	31.00	31.50
5583	NASDAQ	JAKK	Fri, Jul 6, 2018	32.00	32.00	31.00	32.00
5582	NASDAQ	JAKK	Thu, Jul 5, 2018	32.00	32.50	31.50	31.75
5581	NASDAQ	JAKK	Tue, Jul 3, 2018	32.50	32.50	31.50	32.00
5580	NASDAQ	JAKK	Mon, Jul 2, 2018	32.50	33.00	32.00	32.50
5579	NASDAQ	JAKK	Fri, Jun 29, 2018	32.50	33.00	32.50	32.75
5578	NASDAQ	JAKK	Thu, Jun 28, 2018	32.00	32.50	31.00	32.00
5577	NASDAQ	JAKK	Wed, Jun 27, 2018	32.50	32.50	32.00	32.00
5576	NASDAQ	JAKK	Tue, Jun 26, 2018	32.50	32.50	31.50	32.00
5575	NASDAQ	JAKK	Mon, Jun 25, 2018	32.00	32.50	31.50	32.50
5574	NASDAQ	JAKK	Fri, Jun 22, 2018	32.50	32.50	32.00	32.00
5573	NASDAQ	JAKK	Thu, Jun 21, 2018	32.50	32.53	31.00	32.00
5572	NASDAQ	JAKK	Wed, Jun 20, 2018	31.50	33.25	31.50	32.25
5571	NASDAQ	JAKK	Tue, Jun 19, 2018	31.00	31.50	30.75	31.00
5570	NASDAQ	JAKK	Mon, Jun 18, 2018	30.00	32.00	29.54	31.50
5569	NASDAQ	JAKK	Fri, Jun 15, 2018	28.50	30.50	28.50	30.00
5568	NASDAQ	JAKK	Thu, Jun 14, 2018	28.50	29.00	28.00	28.50
5567	NASDAQ	JAKK	Wed, Jun 13, 2018	28.50	29.00	28.00	28.50
5566	NASDAQ	JAKK	Tue, Jun 12, 2018	28.50	29.00	28.50	28.50
5565	NASDAQ	JAKK	Mon, Jun 11, 2018	29.00	29.00	28.50	28.50
5564	NASDAQ	JAKK	Fri, Jun 8, 2018	28.00	28.75	27.56	28.50
5563	NASDAQ	JAKK	Thu, Jun 7, 2018	27.50	28.50	27.50	28.00
5562	NASDAQ	JAKK	Wed, Jun 6, 2018	27.50	28.00	27.50	27.50
5561	NASDAQ	JAKK	Tue, Jun 5, 2018	28.00	28.00	27.50	27.50
5560	NASDAQ	JAKK	Mon, Jun 4, 2018	27.50	28.00	27.00	28.00
5559	NASDAQ	JAKK	Fri, Jun 1, 2018	27.50	27.50	26.50	27.25
5558	NASDAQ	JAKK	Thu, May 31, 2018	27.50	29.00	26.50	27.00
5557	NASDAQ	JAKK	Wed, May 30, 2018	30.00	30.00	27.00	27.50
5556	NASDAQ	JAKK	Tue, May 29, 2018	30.50	30.75	30.00	30.00
5555	NASDAQ	JAKK	Fri, May 25, 2018	31.00	31.00	30.50	31.00
5554	NASDAQ	JAKK	Thu, May 24, 2018	31.00	31.00	30.50	30.50
5553	NASDAQ	JAKK	Wed, May 23, 2018	30.50	30.75	30.00	30.50
5552	NASDAQ	JAKK	Tue, May 22, 2018	31.00	31.00	30.00	30.75
5551	NASDAQ	JAKK	Mon, May 21, 2018	32.00	32.00	30.50	30.50
5550	NASDAQ	JAKK	Fri, May 18, 2018	30.50	32.00	30.50	32.00
5549	NASDAQ	JAKK	Thu, May 17, 2018	29.00	31.00	28.15	30.50
5548	NASDAQ	JAKK	Wed, May 16, 2018	26.50	29.50	26.50	28.50
5547	NASDAQ	JAKK	Tue, May 15, 2018	25.50	26.50	25.50	26.00
5546	NASDAQ	JAKK	Mon, May 14, 2018	25.50	26.50	25.04	26.00
5545	NASDAQ	JAKK	Fri, May 11, 2018	25.00	25.50	25.00	25.50
5544	NASDAQ	JAKK	Thu, May 10, 2018	25.00	25.50	24.50	25.50
5543	NASDAQ	JAKK	Wed, May 9, 2018	24.00	25.00	23.50	25.00
5542	NASDAQ	JAKK	Tue, May 8, 2018	23.50	24.00	23.50	24.00
5541	NASDAQ	JAKK	Mon, May 7, 2018	24.00	24.00	23.50	23.50
5540	NASDAQ	JAKK	Fri, May 4, 2018	23.00	24.00	22.50	24.00
5539	NASDAQ	JAKK	Thu, May 3, 2018	24.00	24.00	23.00	23.00
5538	NASDAQ	JAKK	Wed, May 2, 2018	23.50	24.00	23.00	23.50
5537	NASDAQ	JAKK	Tue, May 1, 2018	23.50	24.00	23.00	23.50
5536	NASDAQ	JAKK	Mon, Apr 30, 2018	24.00	24.00	23.00	23.50
5535	NASDAQ	JAKK	Fri, Apr 27, 2018	23.00	24.00	22.50	24.00
5534	NASDAQ	JAKK	Thu, Apr 26, 2018	21.50	23.50	21.50	23.00
5533	NASDAQ	JAKK	Wed, Apr 25, 2018	22.00	22.50	21.00	21.00
5532	NASDAQ	JAKK	Tue, Apr 24, 2018	23.00	23.00	22.00	22.00
5531	NASDAQ	JAKK	Mon, Apr 23, 2018	22.50	23.00	22.00	23.00
5530	NASDAQ	JAKK	Fri, Apr 20, 2018	24.00	24.00	22.50	22.50
5529	NASDAQ	JAKK	Thu, Apr 19, 2018	24.00	24.00	23.00	24.00
5528	NASDAQ	JAKK	Wed, Apr 18, 2018	23.00	24.00	23.00	23.50
5527	NASDAQ	JAKK	Tue, Apr 17, 2018	23.50	24.00	22.00	23.00
5526	NASDAQ	JAKK	Mon, Apr 16, 2018	24.50	24.50	23.50	23.50
5525	NASDAQ	JAKK	Fri, Apr 13, 2018	22.00	24.50	22.00	24.00
5524	NASDAQ	JAKK	Thu, Apr 12, 2018	21.00	22.25	21.00	22.00
5523	NASDAQ	JAKK	Wed, Apr 11, 2018	22.00	23.00	21.50	21.50
5522	NASDAQ	JAKK	Tue, Apr 10, 2018	21.50	22.00	21.50	22.00
5521	NASDAQ	JAKK	Mon, Apr 9, 2018	23.00	23.50	21.00	21.50
5520	NASDAQ	JAKK	Fri, Apr 6, 2018	21.50	23.00	21.50	22.75
5519	NASDAQ	JAKK	Thu, Apr 5, 2018	21.50	22.50	21.50	22.00
5518	NASDAQ	JAKK	Wed, Apr 4, 2018	21.00	22.00	21.00	22.00
5517	NASDAQ	JAKK	Tue, Apr 3, 2018	22.00	22.00	21.00	21.00
5516	NASDAQ	JAKK	Mon, Apr 2, 2018	21.00	22.00	20.50	22.00
5515	NASDAQ	JAKK	Thu, Mar 29, 2018	20.00	21.50	20.00	21.00
5514	NASDAQ	JAKK	Wed, Mar 28, 2018	20.50	21.50	20.00	20.00
5513	NASDAQ	JAKK	Tue, Mar 27, 2018	22.00	22.50	20.25	20.50
5512	NASDAQ	JAKK	Mon, Mar 26, 2018	21.50	23.50	21.25	21.50
5511	NASDAQ	JAKK	Fri, Mar 23, 2018	20.00	20.50	19.50	20.50
5510	NASDAQ	JAKK	Thu, Mar 22, 2018	20.50	21.00	19.50	20.00
5509	NASDAQ	JAKK	Wed, Mar 21, 2018	20.50	21.00	20.00	20.50
5508	NASDAQ	JAKK	Tue, Mar 20, 2018	22.00	22.00	20.00	20.50
5507	NASDAQ	JAKK	Mon, Mar 19, 2018	22.00	22.00	21.00	22.00
5506	NASDAQ	JAKK	Fri, Mar 16, 2018	21.00	22.00	21.00	22.00
5505	NASDAQ	JAKK	Thu, Mar 15, 2018	22.00	22.00	21.00	21.50
5504	NASDAQ	JAKK	Wed, Mar 14, 2018	24.00	24.00	21.50	22.00
5503	NASDAQ	JAKK	Tue, Mar 13, 2018	22.50	24.75	22.50	24.00
5502	NASDAQ	JAKK	Mon, Mar 12, 2018	23.50	24.00	22.00	22.50
5501	NASDAQ	JAKK	Fri, Mar 9, 2018	23.50	23.50	22.00	23.50
5500	NASDAQ	JAKK	Thu, Mar 8, 2018	24.00	24.00	23.50	23.50
5499	NASDAQ	JAKK	Wed, Mar 7, 2018	23.50	24.50	23.00	24.00
5498	NASDAQ	JAKK	Tue, Mar 6, 2018	23.00	24.00	23.00	23.00
5497	NASDAQ	JAKK	Mon, Mar 5, 2018	24.00	24.00	23.00	23.50
5496	NASDAQ	JAKK	Fri, Mar 2, 2018	22.50	24.50	22.50	24.50
5495	NASDAQ	JAKK	Thu, Mar 1, 2018	22.00	23.00	21.50	23.00
5494	NASDAQ	JAKK	Wed, Feb 28, 2018	22.00	22.50	21.50	22.00
5493	NASDAQ	JAKK	Tue, Feb 27, 2018	21.50	22.50	21.50	22.50
5492	NASDAQ	JAKK	Mon, Feb 26, 2018	21.50	22.00	21.00	21.50
5491	NASDAQ	JAKK	Fri, Feb 23, 2018	22.50	22.75	21.50	21.50
5490	NASDAQ	JAKK	Thu, Feb 22, 2018	23.00	23.13	21.00	22.50
5489	NASDAQ	JAKK	Wed, Feb 21, 2018	24.00	25.00	23.50	23.50
5488	NASDAQ	JAKK	Tue, Feb 20, 2018	24.00	24.50	23.50	24.00
5487	NASDAQ	JAKK	Fri, Feb 16, 2018	25.00	25.00	24.00	24.00
5486	NASDAQ	JAKK	Thu, Feb 15, 2018	24.50	25.50	24.00	25.00
5485	NASDAQ	JAKK	Wed, Feb 14, 2018	23.00	24.50	23.00	24.50
5484	NASDAQ	JAKK	Tue, Feb 13, 2018	23.00	23.50	22.50	23.00
5483	NASDAQ	JAKK	Mon, Feb 12, 2018	24.00	24.00	23.00	23.00
5482	NASDAQ	JAKK	Fri, Feb 9, 2018	24.00	24.00	22.50	23.50
5481	NASDAQ	JAKK	Thu, Feb 8, 2018	24.50	25.00	23.00	24.00
5480	NASDAQ	JAKK	Wed, Feb 7, 2018	25.00	25.50	24.50	24.75
5479	NASDAQ	JAKK	Tue, Feb 6, 2018	24.50	25.50	24.00	24.75
5478	NASDAQ	JAKK	Mon, Feb 5, 2018	25.00	26.00	24.50	24.50
5477	NASDAQ	JAKK	Fri, Feb 2, 2018	25.50	26.00	25.00	25.50
5476	NASDAQ	JAKK	Thu, Feb 1, 2018	25.50	26.00	25.00	25.50
5475	NASDAQ	JAKK	Wed, Jan 31, 2018	25.50	26.00	25.00	25.50
5474	NASDAQ	JAKK	Tue, Jan 30, 2018	26.50	26.75	25.50	25.50
5473	NASDAQ	JAKK	Mon, Jan 29, 2018	26.00	27.00	25.50	26.50
5472	NASDAQ	JAKK	Fri, Jan 26, 2018	29.00	30.50	25.50	26.50
5471	NASDAQ	JAKK	Thu, Jan 25, 2018	25.00	26.50	25.00	26.00
5470	NASDAQ	JAKK	Wed, Jan 24, 2018	26.00	26.50	25.00	25.00
5469	NASDAQ	JAKK	Tue, Jan 23, 2018	25.00	26.50	24.75	25.75
5468	NASDAQ	JAKK	Mon, Jan 22, 2018	23.50	25.50	23.50	25.00
5467	NASDAQ	JAKK	Fri, Jan 19, 2018	24.50	24.50	23.00	23.50
5466	NASDAQ	JAKK	Thu, Jan 18, 2018	25.00	25.00	24.00	24.50
5465	NASDAQ	JAKK	Wed, Jan 17, 2018	24.50	25.50	24.50	25.00
5464	NASDAQ	JAKK	Tue, Jan 16, 2018	25.50	25.50	24.00	24.50
5463	NASDAQ	JAKK	Fri, Jan 12, 2018	25.00	25.50	24.72	25.00
5462	NASDAQ	JAKK	Thu, Jan 11, 2018	25.00	26.00	25.00	25.00
5461	NASDAQ	JAKK	Wed, Jan 10, 2018	25.50	26.50	25.00	25.00
5460	NASDAQ	JAKK	Tue, Jan 9, 2018	25.50	26.50	24.75	25.50
5459	NASDAQ	JAKK	Mon, Jan 8, 2018	25.50	26.00	25.00	25.50
5458	NASDAQ	JAKK	Fri, Jan 5, 2018	25.50	26.00	24.78	25.50
5457	NASDAQ	JAKK	Thu, Jan 4, 2018	24.00	25.50	23.50	25.00
5456	NASDAQ	JAKK	Wed, Jan 3, 2018	25.00	26.00	24.00	24.00
5455	NASDAQ	JAKK	Tue, Jan 2, 2018	23.50	25.00	23.50	25.00
5454	NASDAQ	JAKK	Fri, Dec 29, 2017	22.00	24.00	22.00	23.50
5453	NASDAQ	JAKK	Thu, Dec 28, 2017	23.50	23.50	22.00	22.50
5452	NASDAQ	JAKK	Wed, Dec 27, 2017	23.50	24.00	22.50	23.50
5451	NASDAQ	JAKK	Tue, Dec 26, 2017	24.50	25.00	23.00	23.50
5450	NASDAQ	JAKK	Fri, Dec 22, 2017	25.00	25.50	24.50	25.00
5449	NASDAQ	JAKK	Thu, Dec 21, 2017	25.50	25.50	25.00	25.00
5448	NASDAQ	JAKK	Wed, Dec 20, 2017	25.00	26.00	24.00	25.00
5447	NASDAQ	JAKK	Tue, Dec 19, 2017	25.00	26.50	24.51	25.00
5446	NASDAQ	JAKK	Mon, Dec 18, 2017	24.00	25.50	24.00	24.00
5445	NASDAQ	JAKK	Fri, Dec 15, 2017	25.00	25.50	23.25	23.50
5444	NASDAQ	JAKK	Thu, Dec 14, 2017	26.50	26.50	24.50	25.50
5443	NASDAQ	JAKK	Wed, Dec 13, 2017	25.50	27.06	25.50	26.50
5442	NASDAQ	JAKK	Tue, Dec 12, 2017	25.50	26.00	25.00	25.50
5441	NASDAQ	JAKK	Mon, Dec 11, 2017	25.50	26.50	25.00	26.00
5440	NASDAQ	JAKK	Fri, Dec 8, 2017	26.50	28.00	25.00	26.00
5439	NASDAQ	JAKK	Thu, Dec 7, 2017	27.40	28.00	26.50	26.50
5438	NASDAQ	JAKK	Wed, Dec 6, 2017	26.50	29.00	25.75	27.50
5437	NASDAQ	JAKK	Tue, Dec 5, 2017	26.00	27.00	25.25	27.00
5436	NASDAQ	JAKK	Mon, Dec 4, 2017	25.00	26.00	24.00	25.50
5435	NASDAQ	JAKK	Fri, Dec 1, 2017	24.50	25.00	24.50	24.75
5434	NASDAQ	JAKK	Thu, Nov 30, 2017	25.00	25.25	24.50	24.50
5433	NASDAQ	JAKK	Wed, Nov 29, 2017	25.50	25.50	24.25	24.75
5432	NASDAQ	JAKK	Tue, Nov 28, 2017	25.50	26.00	24.50	25.50
5431	NASDAQ	JAKK	Mon, Nov 27, 2017	26.00	26.50	25.25	25.50
5430	NASDAQ	JAKK	Fri, Nov 24, 2017	26.00	26.50	25.75	26.00
5429	NASDAQ	JAKK	Wed, Nov 22, 2017	26.00	26.50	25.50	26.50
5428	NASDAQ	JAKK	Tue, Nov 21, 2017	26.33	27.00	25.00	25.50
5427	NASDAQ	JAKK	Mon, Nov 20, 2017	26.50	27.00	25.50	26.00
5426	NASDAQ	JAKK	Fri, Nov 17, 2017	26.00	27.00	25.50	26.50
5425	NASDAQ	JAKK	Thu, Nov 16, 2017	26.50	27.50	26.00	26.00
5424	NASDAQ	JAKK	Wed, Nov 15, 2017	26.00	27.00	25.75	26.50
5423	NASDAQ	JAKK	Tue, Nov 14, 2017	26.00	27.50	25.50	26.50
5422	NASDAQ	JAKK	Mon, Nov 13, 2017	26.50	27.50	25.50	26.00
5421	NASDAQ	JAKK	Fri, Nov 10, 2017	24.00	27.00	24.00	26.00
5420	NASDAQ	JAKK	Thu, Nov 9, 2017	24.50	26.00	24.00	24.00
5419	NASDAQ	JAKK	Wed, Nov 8, 2017	26.50	26.50	24.00	24.50
5418	NASDAQ	JAKK	Tue, Nov 7, 2017	27.00	27.00	26.00	26.00
5417	NASDAQ	JAKK	Mon, Nov 6, 2017	27.00	27.50	26.00	27.00
5416	NASDAQ	JAKK	Fri, Nov 3, 2017	26.50	27.00	25.50	26.50
5415	NASDAQ	JAKK	Thu, Nov 2, 2017	26.00	28.00	25.50	26.50
5414	NASDAQ	JAKK	Wed, Nov 1, 2017	28.00	28.50	25.50	26.00
5413	NASDAQ	JAKK	Tue, Oct 31, 2017	29.00	29.50	27.50	27.50
5412	NASDAQ	JAKK	Mon, Oct 30, 2017	32.00	32.00	28.50	29.00
5411	NASDAQ	JAKK	Fri, Oct 27, 2017	30.00	30.50	28.50	29.50
5410	NASDAQ	JAKK	Thu, Oct 26, 2017	30.00	33.00	28.00	30.75
5409	NASDAQ	JAKK	Wed, Oct 25, 2017	34.50	35.50	33.00	34.00
5408	NASDAQ	JAKK	Tue, Oct 24, 2017	35.00	35.50	34.50	34.50
5407	NASDAQ	JAKK	Mon, Oct 23, 2017	35.00	35.50	33.00	35.00
5406	NASDAQ	JAKK	Fri, Oct 20, 2017	34.00	34.50	33.50	34.00
5405	NASDAQ	JAKK	Thu, Oct 19, 2017	33.50	34.00	33.50	34.00
5404	NASDAQ	JAKK	Wed, Oct 18, 2017	33.50	34.00	32.50	34.00
5403	NASDAQ	JAKK	Tue, Oct 17, 2017	32.50	34.50	32.50	33.50
5402	NASDAQ	JAKK	Mon, Oct 16, 2017	34.00	35.00	32.50	33.00
5401	NASDAQ	JAKK	Fri, Oct 13, 2017	32.50	34.50	32.50	33.50
5400	NASDAQ	JAKK	Thu, Oct 12, 2017	32.50	33.50	32.00	32.00
5399	NASDAQ	JAKK	Wed, Oct 11, 2017	32.00	34.00	31.50	32.50
5398	NASDAQ	JAKK	Tue, Oct 10, 2017	31.00	34.75	31.00	32.00
5397	NASDAQ	JAKK	Mon, Oct 9, 2017	30.50	31.50	30.00	31.00
5396	NASDAQ	JAKK	Fri, Oct 6, 2017	30.00	31.00	29.00	30.50
5395	NASDAQ	JAKK	Thu, Oct 5, 2017	30.50	32.00	30.00	30.50
5394	NASDAQ	JAKK	Wed, Oct 4, 2017	32.00	32.00	30.00	30.25
5393	NASDAQ	JAKK	Tue, Oct 3, 2017	31.50	32.00	31.50	31.50
5392	NASDAQ	JAKK	Mon, Oct 2, 2017	30.50	31.50	30.00	31.00
5391	NASDAQ	JAKK	Fri, Sep 29, 2017	30.00	31.00	29.50	30.00
5390	NASDAQ	JAKK	Thu, Sep 28, 2017	29.76	31.50	29.76	30.00
5389	NASDAQ	JAKK	Wed, Sep 27, 2017	29.00	30.00	28.50	29.75
5388	NASDAQ	JAKK	Tue, Sep 26, 2017	29.00	29.50	27.50	27.50
5387	NASDAQ	JAKK	Mon, Sep 25, 2017	28.50	29.50	28.50	29.00
5386	NASDAQ	JAKK	Fri, Sep 22, 2017	30.50	30.50	28.50	29.00
5385	NASDAQ	JAKK	Thu, Sep 21, 2017	28.00	31.50	28.00	31.00
5384	NASDAQ	JAKK	Wed, Sep 20, 2017	28.50	31.50	28.50	31.50
5383	NASDAQ	JAKK	Tue, Sep 19, 2017	28.50	28.75	27.00	28.25
5382	NASDAQ	JAKK	Mon, Sep 18, 2017	30.00	30.00	26.75	28.50
5381	NASDAQ	JAKK	Fri, Sep 15, 2017	30.50	32.00	29.50	30.50
5380	NASDAQ	JAKK	Thu, Sep 14, 2017	31.00	32.00	31.00	31.00
5379	NASDAQ	JAKK	Wed, Sep 13, 2017	31.50	32.00	31.00	31.00
5378	NASDAQ	JAKK	Tue, Sep 12, 2017	31.00	32.00	30.50	31.00
5377	NASDAQ	JAKK	Mon, Sep 11, 2017	30.00	31.00	30.00	31.00
5376	NASDAQ	JAKK	Fri, Sep 8, 2017	30.00	31.00	30.00	30.00
5375	NASDAQ	JAKK	Thu, Sep 7, 2017	31.50	32.00	30.00	30.50
5374	NASDAQ	JAKK	Wed, Sep 6, 2017	32.50	34.50	31.00	31.50
5373	NASDAQ	JAKK	Tue, Sep 5, 2017	34.00	34.50	32.50	33.00
5372	NASDAQ	JAKK	Fri, Sep 1, 2017	35.00	35.46	34.00	34.50
5371	NASDAQ	JAKK	Thu, Aug 31, 2017	34.50	35.00	33.50	34.50
5370	NASDAQ	JAKK	Wed, Aug 30, 2017	33.50	34.50	33.50	34.00
5369	NASDAQ	JAKK	Tue, Aug 29, 2017	34.50	35.50	33.50	33.50
5368	NASDAQ	JAKK	Mon, Aug 28, 2017	35.50	36.00	34.00	35.00
5367	NASDAQ	JAKK	Fri, Aug 25, 2017	35.50	35.50	34.50	35.00
5366	NASDAQ	JAKK	Thu, Aug 24, 2017	33.75	35.50	33.50	35.00
5365	NASDAQ	JAKK	Wed, Aug 23, 2017	33.50	34.00	33.00	33.50
5364	NASDAQ	JAKK	Tue, Aug 22, 2017	34.00	35.00	33.00	33.50
5363	NASDAQ	JAKK	Mon, Aug 21, 2017	35.00	36.00	34.00	34.00
5362	NASDAQ	JAKK	Fri, Aug 18, 2017	33.50	35.00	33.25	35.00
5361	NASDAQ	JAKK	Thu, Aug 17, 2017	32.50	34.50	32.50	34.00
5360	NASDAQ	JAKK	Wed, Aug 16, 2017	33.50	34.00	32.50	32.50
5359	NASDAQ	JAKK	Tue, Aug 15, 2017	35.50	35.50	33.00	33.50
5358	NASDAQ	JAKK	Mon, Aug 14, 2017	34.00	35.00	34.00	35.00
5357	NASDAQ	JAKK	Fri, Aug 11, 2017	34.50	35.00	34.00	34.00
5356	NASDAQ	JAKK	Thu, Aug 10, 2017	35.00	36.00	34.00	34.50
5355	NASDAQ	JAKK	Wed, Aug 9, 2017	36.50	36.50	35.00	35.50
5354	NASDAQ	JAKK	Tue, Aug 8, 2017	34.00	37.00	34.00	36.50
5353	NASDAQ	JAKK	Mon, Aug 7, 2017	34.00	34.50	33.00	33.50
5352	NASDAQ	JAKK	Fri, Aug 4, 2017	33.00	34.00	32.75	34.00
5351	NASDAQ	JAKK	Thu, Aug 3, 2017	32.00	34.00	31.50	33.00
5350	NASDAQ	JAKK	Wed, Aug 2, 2017	32.50	33.00	30.50	31.50
5349	NASDAQ	JAKK	Tue, Aug 1, 2017	33.50	33.50	31.50	32.00
5348	NASDAQ	JAKK	Mon, Jul 31, 2017	34.00	34.00	33.00	33.00
5347	NASDAQ	JAKK	Fri, Jul 28, 2017	34.50	35.00	33.50	34.00
5346	NASDAQ	JAKK	Thu, Jul 27, 2017	35.00	35.50	33.75	34.50
5345	NASDAQ	JAKK	Wed, Jul 26, 2017	34.50	35.00	33.50	35.00
5344	NASDAQ	JAKK	Tue, Jul 25, 2017	37.00	37.00	33.00	34.50
5343	NASDAQ	JAKK	Mon, Jul 24, 2017	37.50	38.00	36.00	37.50
5342	NASDAQ	JAKK	Fri, Jul 21, 2017	38.50	38.50	37.00	37.00
5341	NASDAQ	JAKK	Thu, Jul 20, 2017	38.50	39.00	38.00	38.00
5340	NASDAQ	JAKK	Wed, Jul 19, 2017	38.00	39.50	38.00	39.00
5339	NASDAQ	JAKK	Tue, Jul 18, 2017	38.00	38.50	37.50	38.50
5338	NASDAQ	JAKK	Mon, Jul 17, 2017	38.00	39.00	37.50	38.50
5337	NASDAQ	JAKK	Fri, Jul 14, 2017	38.00	39.00	37.25	38.00
5336	NASDAQ	JAKK	Thu, Jul 13, 2017	38.00	38.50	37.50	37.50
5335	NASDAQ	JAKK	Wed, Jul 12, 2017	39.50	39.50	37.50	37.50
5334	NASDAQ	JAKK	Tue, Jul 11, 2017	39.00	39.00	38.50	39.00
5333	NASDAQ	JAKK	Mon, Jul 10, 2017	39.00	39.00	38.00	38.50
5332	NASDAQ	JAKK	Fri, Jul 7, 2017	39.00	39.00	38.00	38.50
5331	NASDAQ	JAKK	Thu, Jul 6, 2017	39.00	40.00	38.00	38.50
5330	NASDAQ	JAKK	Wed, Jul 5, 2017	40.50	42.00	39.00	39.00
5329	NASDAQ	JAKK	Mon, Jul 3, 2017	40.00	41.00	40.00	40.50
5328	NASDAQ	JAKK	Fri, Jun 30, 2017	40.00	41.00	39.00	40.00
5327	NASDAQ	JAKK	Thu, Jun 29, 2017	40.00	40.50	38.50	40.00
5326	NASDAQ	JAKK	Wed, Jun 28, 2017	39.00	41.00	39.00	40.00
5325	NASDAQ	JAKK	Tue, Jun 27, 2017	41.50	41.50	39.00	39.00
5324	NASDAQ	JAKK	Mon, Jun 26, 2017	40.00	41.50	39.75	41.50
5323	NASDAQ	JAKK	Fri, Jun 23, 2017	43.00	43.50	40.00	40.00
5322	NASDAQ	JAKK	Thu, Jun 22, 2017	40.00	43.00	39.50	42.50
5321	NASDAQ	JAKK	Wed, Jun 21, 2017	40.50	42.50	40.00	40.00
5320	NASDAQ	JAKK	Tue, Jun 20, 2017	39.00	41.50	38.00	40.00
5319	NASDAQ	JAKK	Mon, Jun 19, 2017	39.50	39.50	38.00	39.00
5318	NASDAQ	JAKK	Fri, Jun 16, 2017	39.00	40.00	38.00	39.00
5317	NASDAQ	JAKK	Thu, Jun 15, 2017	40.50	41.50	39.25	39.50
5316	NASDAQ	JAKK	Wed, Jun 14, 2017	41.00	43.00	39.50	40.50
5315	NASDAQ	JAKK	Tue, Jun 13, 2017	40.50	42.28	39.00	40.50
5314	NASDAQ	JAKK	Mon, Jun 12, 2017	41.50	43.00	39.50	40.00
5313	NASDAQ	JAKK	Fri, Jun 9, 2017	40.50	42.50	40.50	41.00
5312	NASDAQ	JAKK	Thu, Jun 8, 2017	41.50	41.50	40.00	41.50
5311	NASDAQ	JAKK	Wed, Jun 7, 2017	41.50	42.00	40.50	41.00
5310	NASDAQ	JAKK	Tue, Jun 6, 2017	41.00	41.50	41.00	41.50
5309	NASDAQ	JAKK	Mon, Jun 5, 2017	42.00	43.00	41.00	41.50
5308	NASDAQ	JAKK	Fri, Jun 2, 2017	44.00	44.50	42.50	42.50
5307	NASDAQ	JAKK	Thu, Jun 1, 2017	42.00	45.00	42.00	43.50
5306	NASDAQ	JAKK	Wed, May 31, 2017	43.00	43.50	41.50	42.00
5305	NASDAQ	JAKK	Tue, May 30, 2017	42.00	43.50	41.50	43.00
5304	NASDAQ	JAKK	Fri, May 26, 2017	42.00	44.00	41.50	42.50
5303	NASDAQ	JAKK	Thu, May 25, 2017	43.50	44.50	41.75	42.00
5302	NASDAQ	JAKK	Wed, May 24, 2017	43.50	44.50	42.50	43.00
5301	NASDAQ	JAKK	Tue, May 23, 2017	44.00	44.50	43.50	44.00
5300	NASDAQ	JAKK	Mon, May 22, 2017	43.50	45.50	43.00	44.00
5299	NASDAQ	JAKK	Fri, May 19, 2017	43.50	44.50	42.75	43.50
5298	NASDAQ	JAKK	Thu, May 18, 2017	44.50	45.25	43.00	44.00
5297	NASDAQ	JAKK	Wed, May 17, 2017	46.50	46.50	44.00	44.50
5296	NASDAQ	JAKK	Tue, May 16, 2017	46.50	47.50	45.50	46.50
5295	NASDAQ	JAKK	Mon, May 15, 2017	47.50	49.00	46.50	47.00
5294	NASDAQ	JAKK	Fri, May 12, 2017	48.00	48.50	46.00	48.00
5293	NASDAQ	JAKK	Thu, May 11, 2017	48.50	49.50	47.50	48.00
5292	NASDAQ	JAKK	Wed, May 10, 2017	47.00	50.00	46.50	49.00
5291	NASDAQ	JAKK	Tue, May 9, 2017	47.00	47.50	46.50	47.50
5290	NASDAQ	JAKK	Mon, May 8, 2017	47.50	48.00	47.00	47.00
5289	NASDAQ	JAKK	Fri, May 5, 2017	48.50	48.50	47.00	47.50
5288	NASDAQ	JAKK	Thu, May 4, 2017	48.00	48.00	47.00	48.00
5287	NASDAQ	JAKK	Wed, May 3, 2017	51.00	51.00	47.50	48.00
5286	NASDAQ	JAKK	Tue, May 2, 2017	49.00	49.50	48.50	49.00
5285	NASDAQ	JAKK	Mon, May 1, 2017	49.00	50.00	48.50	49.00
5284	NASDAQ	JAKK	Fri, Apr 28, 2017	48.50	49.50	47.25	49.00
5283	NASDAQ	JAKK	Thu, Apr 27, 2017	49.50	49.75	47.50	48.50
5282	NASDAQ	JAKK	Wed, Apr 26, 2017	50.00	51.00	49.00	49.75
5281	NASDAQ	JAKK	Tue, Apr 25, 2017	50.00	51.50	46.50	50.50
5280	NASDAQ	JAKK	Mon, Apr 24, 2017	51.00	53.00	50.50	52.00
5279	NASDAQ	JAKK	Fri, Apr 21, 2017	51.50	51.50	50.50	51.00
5278	NASDAQ	JAKK	Thu, Apr 20, 2017	51.50	52.00	50.50	51.50
5277	NASDAQ	JAKK	Wed, Apr 19, 2017	51.50	52.00	50.50	51.00
5276	NASDAQ	JAKK	Tue, Apr 18, 2017	53.50	53.50	50.50	51.50
5275	NASDAQ	JAKK	Mon, Apr 17, 2017	51.50	53.00	50.50	53.00
5274	NASDAQ	JAKK	Thu, Apr 13, 2017	51.00	51.50	50.50	51.00
5273	NASDAQ	JAKK	Wed, Apr 12, 2017	51.00	51.50	50.75	51.00
5272	NASDAQ	JAKK	Tue, Apr 11, 2017	52.00	52.00	51.00	51.00
5271	NASDAQ	JAKK	Mon, Apr 10, 2017	52.00	52.50	51.50	52.00
5270	NASDAQ	JAKK	Fri, Apr 7, 2017	52.50	53.00	51.50	52.50
5269	NASDAQ	JAKK	Thu, Apr 6, 2017	52.50	53.00	51.75	52.50
5268	NASDAQ	JAKK	Wed, Apr 5, 2017	52.50	53.25	52.00	52.50
5267	NASDAQ	JAKK	Tue, Apr 4, 2017	53.50	54.25	50.25	52.50
5266	NASDAQ	JAKK	Mon, Apr 3, 2017	55.00	55.50	53.00	53.00
5265	NASDAQ	JAKK	Fri, Mar 31, 2017	56.00	56.00	54.00	55.00
5264	NASDAQ	JAKK	Thu, Mar 30, 2017	56.00	57.00	55.00	56.00
5263	NASDAQ	JAKK	Wed, Mar 29, 2017	55.00	57.00	54.50	56.00
5262	NASDAQ	JAKK	Tue, Mar 28, 2017	54.50	55.50	54.00	55.00
5261	NASDAQ	JAKK	Mon, Mar 27, 2017	53.50	55.00	53.50	54.50
5260	NASDAQ	JAKK	Fri, Mar 24, 2017	54.00	55.00	54.00	54.00
5259	NASDAQ	JAKK	Thu, Mar 23, 2017	55.50	56.00	53.50	54.00
5258	NASDAQ	JAKK	Wed, Mar 22, 2017	57.00	57.00	54.00	55.50
5257	NASDAQ	JAKK	Tue, Mar 21, 2017	58.00	58.00	55.50	57.00
5256	NASDAQ	JAKK	Mon, Mar 20, 2017	57.50	57.50	56.50	57.50
5255	NASDAQ	JAKK	Fri, Mar 17, 2017	55.50	58.00	55.50	57.50
5254	NASDAQ	JAKK	Thu, Mar 16, 2017	56.00	57.00	54.00	55.50
5253	NASDAQ	JAKK	Wed, Mar 15, 2017	52.00	56.00	51.02	56.00
5252	NASDAQ	JAKK	Tue, Mar 14, 2017	51.00	52.00	50.40	51.00
5251	NASDAQ	JAKK	Mon, Mar 13, 2017	52.00	52.00	51.00	51.00
5250	NASDAQ	JAKK	Fri, Mar 10, 2017	51.50	53.00	50.75	52.00
5249	NASDAQ	JAKK	Thu, Mar 9, 2017	52.50	52.50	51.00	51.50
5248	NASDAQ	JAKK	Wed, Mar 8, 2017	51.50	53.00	51.00	52.50
5247	NASDAQ	JAKK	Tue, Mar 7, 2017	51.50	52.00	50.50	51.50
5246	NASDAQ	JAKK	Mon, Mar 6, 2017	53.00	53.15	51.00	52.00
5245	NASDAQ	JAKK	Fri, Mar 3, 2017	53.00	54.00	53.00	53.50
5244	NASDAQ	JAKK	Thu, Mar 2, 2017	53.00	54.00	52.50	53.00
5243	NASDAQ	JAKK	Wed, Mar 1, 2017	52.50	53.50	52.00	53.00
5242	NASDAQ	JAKK	Tue, Feb 28, 2017	55.50	55.50	52.50	52.50
5241	NASDAQ	JAKK	Mon, Feb 27, 2017	55.00	56.50	54.50	56.00
5240	NASDAQ	JAKK	Fri, Feb 24, 2017	55.50	56.00	55.00	55.00
5239	NASDAQ	JAKK	Thu, Feb 23, 2017	55.50	58.50	52.00	57.00
5238	NASDAQ	JAKK	Wed, Feb 22, 2017	51.50	51.75	50.50	50.50
5237	NASDAQ	JAKK	Tue, Feb 21, 2017	51.50	53.00	50.50	51.50
5236	NASDAQ	JAKK	Fri, Feb 17, 2017	51.50	51.50	50.50	51.50
5235	NASDAQ	JAKK	Thu, Feb 16, 2017	52.00	52.50	51.50	51.50
5234	NASDAQ	JAKK	Wed, Feb 15, 2017	51.00	52.00	51.00	52.00
5233	NASDAQ	JAKK	Tue, Feb 14, 2017	53.00	53.75	51.00	51.50
5232	NASDAQ	JAKK	Mon, Feb 13, 2017	52.50	53.00	52.00	52.50
5231	NASDAQ	JAKK	Fri, Feb 10, 2017	49.50	56.00	49.50	52.50
5230	NASDAQ	JAKK	Thu, Feb 9, 2017	50.00	51.50	49.00	49.50
5229	NASDAQ	JAKK	Wed, Feb 8, 2017	49.00	51.00	48.16	50.50
5228	NASDAQ	JAKK	Tue, Feb 7, 2017	53.00	53.00	49.00	49.50
5227	NASDAQ	JAKK	Mon, Feb 6, 2017	51.50	53.50	50.50	52.50
5226	NASDAQ	JAKK	Fri, Feb 3, 2017	53.50	53.50	50.50	51.00
5225	NASDAQ	JAKK	Thu, Feb 2, 2017	47.75	53.50	47.75	53.00
5224	NASDAQ	JAKK	Wed, Feb 1, 2017	51.00	52.25	48.00	48.00
5223	NASDAQ	JAKK	Tue, Jan 31, 2017	51.00	52.00	50.50	51.00
5222	NASDAQ	JAKK	Mon, Jan 30, 2017	52.00	52.50	50.00	51.50
5221	NASDAQ	JAKK	Fri, Jan 27, 2017	53.50	55.00	52.50	52.50
5220	NASDAQ	JAKK	Thu, Jan 26, 2017	53.50	54.00	49.50	53.00
5219	NASDAQ	JAKK	Wed, Jan 25, 2017	55.00	55.50	51.50	53.00
5218	NASDAQ	JAKK	Tue, Jan 24, 2017	55.00	55.50	54.50	55.00
5217	NASDAQ	JAKK	Mon, Jan 23, 2017	56.00	56.75	54.00	54.50
5216	NASDAQ	JAKK	Fri, Jan 20, 2017	56.50	56.50	55.50	56.00
5215	NASDAQ	JAKK	Thu, Jan 19, 2017	55.50	56.50	54.00	56.00
5214	NASDAQ	JAKK	Wed, Jan 18, 2017	55.50	56.00	54.00	55.50
5213	NASDAQ	JAKK	Tue, Jan 17, 2017	55.00	56.00	54.00	55.00
5212	NASDAQ	JAKK	Fri, Jan 13, 2017	53.50	55.50	53.50	55.00
5211	NASDAQ	JAKK	Thu, Jan 12, 2017	54.00	55.50	53.00	53.50
5210	NASDAQ	JAKK	Wed, Jan 11, 2017	53.50	55.50	53.50	54.50
5209	NASDAQ	JAKK	Tue, Jan 10, 2017	53.50	54.50	52.50	54.00
5208	NASDAQ	JAKK	Mon, Jan 9, 2017	52.50	53.50	52.00	53.00
5207	NASDAQ	JAKK	Fri, Jan 6, 2017	52.00	53.50	51.50	53.00
5206	NASDAQ	JAKK	Thu, Jan 5, 2017	52.50	53.00	51.00	52.00
5205	NASDAQ	JAKK	Wed, Jan 4, 2017	52.00	52.50	51.50	52.50
5204	NASDAQ	JAKK	Tue, Jan 3, 2017	52.50	53.00	51.00	51.50
5203	NASDAQ	JAKK	Fri, Dec 30, 2016	51.00	52.50	51.00	51.50
5202	NASDAQ	JAKK	Thu, Dec 29, 2016	51.00	52.00	51.00	51.00
5201	NASDAQ	JAKK	Wed, Dec 28, 2016	50.50	51.50	50.00	51.00
5200	NASDAQ	JAKK	Tue, Dec 27, 2016	50.00	52.00	50.00	50.00
5199	NASDAQ	JAKK	Fri, Dec 23, 2016	50.50	51.00	49.75	50.50
5198	NASDAQ	JAKK	Thu, Dec 22, 2016	48.00	51.25	47.25	50.00
5197	NASDAQ	JAKK	Wed, Dec 21, 2016	48.50	48.50	47.00	47.50
5196	NASDAQ	JAKK	Tue, Dec 20, 2016	47.00	48.00	46.50	48.00
5195	NASDAQ	JAKK	Mon, Dec 19, 2016	56.50	57.50	46.25	47.50
5194	NASDAQ	JAKK	Fri, Dec 16, 2016	71.00	71.50	69.50	70.50
5193	NASDAQ	JAKK	Thu, Dec 15, 2016	72.00	72.00	70.50	70.50
5192	NASDAQ	JAKK	Wed, Dec 14, 2016	73.00	73.00	71.50	71.50
5191	NASDAQ	JAKK	Tue, Dec 13, 2016	72.50	74.00	72.00	73.00
5190	NASDAQ	JAKK	Mon, Dec 12, 2016	73.00	74.50	71.75	73.50
5189	NASDAQ	JAKK	Fri, Dec 9, 2016	71.50	74.00	70.50	73.50
5188	NASDAQ	JAKK	Thu, Dec 8, 2016	72.50	73.00	70.50	72.00
5187	NASDAQ	JAKK	Wed, Dec 7, 2016	72.50	74.00	72.50	73.00
5186	NASDAQ	JAKK	Tue, Dec 6, 2016	72.50	73.50	71.50	72.50
5185	NASDAQ	JAKK	Mon, Dec 5, 2016	70.50	72.00	70.50	72.00
5184	NASDAQ	JAKK	Fri, Dec 2, 2016	72.00	72.00	70.00	70.50
5183	NASDAQ	JAKK	Thu, Dec 1, 2016	71.00	72.50	70.00	72.00
5182	NASDAQ	JAKK	Wed, Nov 30, 2016	71.50	72.00	70.50	70.50
5181	NASDAQ	JAKK	Tue, Nov 29, 2016	70.50	72.00	70.00	71.00
5180	NASDAQ	JAKK	Mon, Nov 28, 2016	70.50	71.00	69.00	70.50
5179	NASDAQ	JAKK	Fri, Nov 25, 2016	70.00	71.64	69.50	71.00
5178	NASDAQ	JAKK	Wed, Nov 23, 2016	70.00	70.50	69.50	70.00
5177	NASDAQ	JAKK	Tue, Nov 22, 2016	69.50	71.00	69.05	70.00
5176	NASDAQ	JAKK	Mon, Nov 21, 2016	69.00	70.42	69.00	69.50
5175	NASDAQ	JAKK	Fri, Nov 18, 2016	69.00	69.00	68.00	69.00
5174	NASDAQ	JAKK	Thu, Nov 17, 2016	69.00	70.50	68.00	68.50
5173	NASDAQ	JAKK	Wed, Nov 16, 2016	68.50	70.50	68.50	69.50
5172	NASDAQ	JAKK	Tue, Nov 15, 2016	69.50	70.00	67.00	69.00
5171	NASDAQ	JAKK	Mon, Nov 14, 2016	70.00	72.00	69.00	69.50
5170	NASDAQ	JAKK	Fri, Nov 11, 2016	67.00	69.50	64.50	69.50
5169	NASDAQ	JAKK	Thu, Nov 10, 2016	67.50	70.00	66.00	66.50
5168	NASDAQ	JAKK	Wed, Nov 9, 2016	65.50	67.50	64.50	67.50
5167	NASDAQ	JAKK	Tue, Nov 8, 2016	66.00	67.00	64.50	66.50
5166	NASDAQ	JAKK	Mon, Nov 7, 2016	66.00	67.00	64.00	65.50
5165	NASDAQ	JAKK	Fri, Nov 4, 2016	65.50	67.00	65.00	65.00
5164	NASDAQ	JAKK	Thu, Nov 3, 2016	65.50	67.00	65.00	65.50
5163	NASDAQ	JAKK	Wed, Nov 2, 2016	65.50	65.75	64.50	64.50
5162	NASDAQ	JAKK	Tue, Nov 1, 2016	66.50	67.50	65.50	65.50
5161	NASDAQ	JAKK	Mon, Oct 31, 2016	65.50	67.50	64.50	67.00
5160	NASDAQ	JAKK	Fri, Oct 28, 2016	67.50	68.00	65.50	65.50
5159	NASDAQ	JAKK	Thu, Oct 27, 2016	67.50	68.50	67.00	67.50
5158	NASDAQ	JAKK	Wed, Oct 26, 2016	68.00	68.50	67.00	67.50
5157	NASDAQ	JAKK	Tue, Oct 25, 2016	68.00	69.00	67.75	68.50
5156	NASDAQ	JAKK	Mon, Oct 24, 2016	69.50	71.07	66.50	68.50
5155	NASDAQ	JAKK	Fri, Oct 21, 2016	69.00	72.50	67.50	68.00
5154	NASDAQ	JAKK	Thu, Oct 20, 2016	74.50	74.50	66.50	69.50
5153	NASDAQ	JAKK	Wed, Oct 19, 2016	82.50	84.75	81.50	81.50
5152	NASDAQ	JAKK	Tue, Oct 18, 2016	82.50	83.50	77.00	82.50
5151	NASDAQ	JAKK	Mon, Oct 17, 2016	83.50	83.50	81.00	83.50
5150	NASDAQ	JAKK	Fri, Oct 14, 2016	81.50	84.50	81.50	83.50
5149	NASDAQ	JAKK	Thu, Oct 13, 2016	80.50	85.00	80.00	81.00
5148	NASDAQ	JAKK	Wed, Oct 12, 2016	83.50	84.00	80.50	81.00
5147	NASDAQ	JAKK	Tue, Oct 11, 2016	81.50	84.50	81.50	84.00
5146	NASDAQ	JAKK	Mon, Oct 10, 2016	83.00	83.45	81.00	81.50
5145	NASDAQ	JAKK	Fri, Oct 7, 2016	81.50	83.50	80.00	82.00
5144	NASDAQ	JAKK	Thu, Oct 6, 2016	82.50	85.00	81.00	81.00
5143	NASDAQ	JAKK	Wed, Oct 5, 2016	87.00	87.00	82.00	83.00
5142	NASDAQ	JAKK	Tue, Oct 4, 2016	87.00	91.50	85.50	86.50
5141	NASDAQ	JAKK	Mon, Oct 3, 2016	85.50	88.00	85.50	87.50
5140	NASDAQ	JAKK	Fri, Sep 30, 2016	86.20	87.10	83.60	86.40
5139	NASDAQ	JAKK	Thu, Sep 29, 2016	86.10	86.80	85.80	86.20
5138	NASDAQ	JAKK	Wed, Sep 28, 2016	86.00	87.40	86.00	86.50
5137	NASDAQ	JAKK	Tue, Sep 27, 2016	86.34	87.40	85.60	86.10
5136	NASDAQ	JAKK	Mon, Sep 26, 2016	86.10	87.80	85.80	86.20
5135	NASDAQ	JAKK	Fri, Sep 23, 2016	86.90	88.00	85.80	86.30
5134	NASDAQ	JAKK	Thu, Sep 22, 2016	86.80	88.66	86.30	87.30
5133	NASDAQ	JAKK	Wed, Sep 21, 2016	85.00	86.50	85.00	86.30
5132	NASDAQ	JAKK	Tue, Sep 20, 2016	85.20	88.80	84.50	84.70
5131	NASDAQ	JAKK	Mon, Sep 19, 2016	86.50	87.30	85.00	85.00
5130	NASDAQ	JAKK	Fri, Sep 16, 2016	87.00	88.10	85.40	86.10
5129	NASDAQ	JAKK	Thu, Sep 15, 2016	86.30	89.59	85.80	87.10
5128	NASDAQ	JAKK	Wed, Sep 14, 2016	87.30	88.10	86.20	86.50
5127	NASDAQ	JAKK	Tue, Sep 13, 2016	87.80	88.90	86.51	87.10
5126	NASDAQ	JAKK	Mon, Sep 12, 2016	89.40	89.40	87.30	88.20
5125	NASDAQ	JAKK	Fri, Sep 9, 2016	90.70	90.80	88.90	89.50
5124	NASDAQ	JAKK	Thu, Sep 8, 2016	93.60	94.50	90.60	91.50
5123	NASDAQ	JAKK	Wed, Sep 7, 2016	91.10	97.50	90.40	93.80
5122	NASDAQ	JAKK	Tue, Sep 6, 2016	91.80	91.80	90.50	91.00
5121	NASDAQ	JAKK	Fri, Sep 2, 2016	92.30	94.90	90.90	91.90
5120	NASDAQ	JAKK	Thu, Sep 1, 2016	91.80	92.20	90.31	92.10
5119	NASDAQ	JAKK	Wed, Aug 31, 2016	93.90	94.70	91.90	92.10
5118	NASDAQ	JAKK	Tue, Aug 30, 2016	92.20	94.30	92.20	94.20
5117	NASDAQ	JAKK	Mon, Aug 29, 2016	91.80	92.90	90.60	92.20
5116	NASDAQ	JAKK	Fri, Aug 26, 2016	91.00	92.00	90.80	92.00
5115	NASDAQ	JAKK	Thu, Aug 25, 2016	91.60	91.60	89.75	91.30
5114	NASDAQ	JAKK	Wed, Aug 24, 2016	91.50	92.80	90.60	91.60
5113	NASDAQ	JAKK	Tue, Aug 23, 2016	91.10	92.19	89.90	92.00
5112	NASDAQ	JAKK	Mon, Aug 22, 2016	89.40	91.20	87.90	91.10
5111	NASDAQ	JAKK	Fri, Aug 19, 2016	90.00	90.30	88.90	89.30
5110	NASDAQ	JAKK	Thu, Aug 18, 2016	89.90	91.10	88.80	90.10
5109	NASDAQ	JAKK	Wed, Aug 17, 2016	91.30	91.30	88.90	89.90
5108	NASDAQ	JAKK	Tue, Aug 16, 2016	94.20	94.20	91.10	91.50
5107	NASDAQ	JAKK	Mon, Aug 15, 2016	95.60	95.60	93.80	94.20
5106	NASDAQ	JAKK	Fri, Aug 12, 2016	94.50	96.00	93.90	95.30
5105	NASDAQ	JAKK	Thu, Aug 11, 2016	95.90	96.50	94.60	94.60
5104	NASDAQ	JAKK	Wed, Aug 10, 2016	95.90	96.40	94.70	95.70
5103	NASDAQ	JAKK	Tue, Aug 9, 2016	95.90	96.80	95.60	95.90
5102	NASDAQ	JAKK	Mon, Aug 8, 2016	95.20	96.50	95.19	95.70
5101	NASDAQ	JAKK	Fri, Aug 5, 2016	93.70	96.50	93.30	95.80
5100	NASDAQ	JAKK	Thu, Aug 4, 2016	92.10	94.80	91.80	93.60
5099	NASDAQ	JAKK	Wed, Aug 3, 2016	92.50	93.00	90.50	92.40
5098	NASDAQ	JAKK	Tue, Aug 2, 2016	92.30	93.90	91.00	92.80
5097	NASDAQ	JAKK	Mon, Aug 1, 2016	92.00	93.70	91.90	92.30
5096	NASDAQ	JAKK	Fri, Jul 29, 2016	93.00	93.90	92.20	92.20
5095	NASDAQ	JAKK	Thu, Jul 28, 2016	93.70	94.60	92.60	92.60
5094	NASDAQ	JAKK	Wed, Jul 27, 2016	92.80	95.30	92.80	94.60
5093	NASDAQ	JAKK	Tue, Jul 26, 2016	94.80	95.60	91.80	92.80
5092	NASDAQ	JAKK	Mon, Jul 25, 2016	94.00	94.90	91.39	94.80
5091	NASDAQ	JAKK	Fri, Jul 22, 2016	91.60	95.70	91.60	94.30
5090	NASDAQ	JAKK	Thu, Jul 21, 2016	87.10	91.50	86.30	90.70
5089	NASDAQ	JAKK	Wed, Jul 20, 2016	90.30	94.60	81.90	87.20
5088	NASDAQ	JAKK	Tue, Jul 19, 2016	87.10	90.70	87.10	87.60
5087	NASDAQ	JAKK	Mon, Jul 18, 2016	84.60	88.20	83.60	87.70
5086	NASDAQ	JAKK	Fri, Jul 15, 2016	84.60	86.10	83.90	85.20
5085	NASDAQ	JAKK	Thu, Jul 14, 2016	86.10	86.60	84.40	84.50
5084	NASDAQ	JAKK	Wed, Jul 13, 2016	86.10	86.80	85.00	85.80
5083	NASDAQ	JAKK	Tue, Jul 12, 2016	84.50	87.30	84.20	86.00
5082	NASDAQ	JAKK	Mon, Jul 11, 2016	84.00	85.20	80.84	84.00
5081	NASDAQ	JAKK	Fri, Jul 8, 2016	84.00	85.00	83.50	83.80
5080	NASDAQ	JAKK	Thu, Jul 7, 2016	84.00	84.99	82.10	83.70
5079	NASDAQ	JAKK	Wed, Jul 6, 2016	80.20	85.60	75.71	84.60
5078	NASDAQ	JAKK	Tue, Jul 5, 2016	79.90	81.40	79.10	80.60
5077	NASDAQ	JAKK	Fri, Jul 1, 2016	79.20	81.20	77.20	79.70
5076	NASDAQ	JAKK	Thu, Jun 30, 2016	78.30	79.20	77.50	79.10
5075	NASDAQ	JAKK	Wed, Jun 29, 2016	77.00	78.00	76.80	78.00
5074	NASDAQ	JAKK	Tue, Jun 28, 2016	76.70	77.80	75.75	76.40
5073	NASDAQ	JAKK	Mon, Jun 27, 2016	76.80	76.80	73.90	76.10
5072	NASDAQ	JAKK	Fri, Jun 24, 2016	77.70	78.30	76.70	77.70
5071	NASDAQ	JAKK	Thu, Jun 23, 2016	77.20	79.60	77.10	79.30
5070	NASDAQ	JAKK	Wed, Jun 22, 2016	77.70	77.90	75.90	77.10
5069	NASDAQ	JAKK	Tue, Jun 21, 2016	78.10	78.10	76.45	77.80
5068	NASDAQ	JAKK	Mon, Jun 20, 2016	78.80	79.70	77.70	78.20
5067	NASDAQ	JAKK	Fri, Jun 17, 2016	78.20	78.60	77.50	78.10
5066	NASDAQ	JAKK	Thu, Jun 16, 2016	78.40	79.00	75.35	78.10
5065	NASDAQ	JAKK	Wed, Jun 15, 2016	78.00	80.00	78.00	79.20
5064	NASDAQ	JAKK	Tue, Jun 14, 2016	78.00	79.10	77.10	77.80
5063	NASDAQ	JAKK	Mon, Jun 13, 2016	78.20	79.70	76.40	78.60
5062	NASDAQ	JAKK	Fri, Jun 10, 2016	78.70	79.15	77.30	78.40
5061	NASDAQ	JAKK	Thu, Jun 9, 2016	78.40	80.15	77.30	79.50
5060	NASDAQ	JAKK	Wed, Jun 8, 2016	76.70	78.90	76.40	78.40
5059	NASDAQ	JAKK	Tue, Jun 7, 2016	75.80	77.50	75.40	76.70
5058	NASDAQ	JAKK	Mon, Jun 6, 2016	74.10	76.00	74.10	76.00
5057	NASDAQ	JAKK	Fri, Jun 3, 2016	74.60	75.00	73.65	74.10
5056	NASDAQ	JAKK	Thu, Jun 2, 2016	74.40	75.00	73.00	75.00
5055	NASDAQ	JAKK	Wed, Jun 1, 2016	74.40	75.10	73.40	74.80
5054	NASDAQ	JAKK	Tue, May 31, 2016	74.80	74.80	73.40	74.60
5053	NASDAQ	JAKK	Fri, May 27, 2016	74.50	75.10	73.20	74.50
5052	NASDAQ	JAKK	Thu, May 26, 2016	74.40	75.00	74.10	74.50
5051	NASDAQ	JAKK	Wed, May 25, 2016	72.60	74.40	72.40	74.20
5050	NASDAQ	JAKK	Tue, May 24, 2016	72.30	73.85	72.30	72.70
5049	NASDAQ	JAKK	Mon, May 23, 2016	71.10	72.55	70.80	72.20
5048	NASDAQ	JAKK	Fri, May 20, 2016	71.70	72.60	70.60	71.20
5047	NASDAQ	JAKK	Thu, May 19, 2016	70.90	71.50	69.70	71.10
5046	NASDAQ	JAKK	Wed, May 18, 2016	70.10	71.60	69.40	71.10
5045	NASDAQ	JAKK	Tue, May 17, 2016	72.60	72.85	70.00	70.20
5044	NASDAQ	JAKK	Mon, May 16, 2016	72.20	73.00	71.50	72.60
5043	NASDAQ	JAKK	Fri, May 13, 2016	70.90	72.35	70.90	72.30
5042	NASDAQ	JAKK	Thu, May 12, 2016	73.40	74.50	70.90	71.00
5041	NASDAQ	JAKK	Wed, May 11, 2016	72.80	73.70	70.90	73.40
5040	NASDAQ	JAKK	Tue, May 10, 2016	73.90	74.40	73.00	73.10
5039	NASDAQ	JAKK	Mon, May 9, 2016	72.60	74.50	72.40	73.40
5038	NASDAQ	JAKK	Fri, May 6, 2016	70.00	72.90	69.91	72.20
5037	NASDAQ	JAKK	Thu, May 5, 2016	72.90	73.60	71.70	71.70
5036	NASDAQ	JAKK	Wed, May 4, 2016	73.80	75.40	72.90	73.00
5035	NASDAQ	JAKK	Tue, May 3, 2016	75.60	76.00	73.50	74.20
5034	NASDAQ	JAKK	Mon, May 2, 2016	75.50	76.40	75.00	75.90
5033	NASDAQ	JAKK	Fri, Apr 29, 2016	75.20	76.30	74.80	75.00
5032	NASDAQ	JAKK	Thu, Apr 28, 2016	75.50	76.90	75.00	75.10
5031	NASDAQ	JAKK	Wed, Apr 27, 2016	76.50	77.20	75.40	75.70
5030	NASDAQ	JAKK	Tue, Apr 26, 2016	73.20	76.80	73.20	76.50
5029	NASDAQ	JAKK	Mon, Apr 25, 2016	74.70	76.40	73.20	74.00
5028	NASDAQ	JAKK	Fri, Apr 22, 2016	71.70	75.00	71.70	74.30
5027	NASDAQ	JAKK	Thu, Apr 21, 2016	74.60	74.70	70.10	71.50
5026	NASDAQ	JAKK	Wed, Apr 20, 2016	77.30	78.50	75.80	76.30
5025	NASDAQ	JAKK	Tue, Apr 19, 2016	78.00	78.33	75.50	77.30
5024	NASDAQ	JAKK	Mon, Apr 18, 2016	76.20	78.15	76.20	78.00
5023	NASDAQ	JAKK	Fri, Apr 15, 2016	75.70	76.70	75.00	76.50
5022	NASDAQ	JAKK	Thu, Apr 14, 2016	75.90	77.20	75.40	76.20
5021	NASDAQ	JAKK	Wed, Apr 13, 2016	75.10	78.70	75.00	75.70
5020	NASDAQ	JAKK	Tue, Apr 12, 2016	73.20	75.00	72.90	74.40
5019	NASDAQ	JAKK	Mon, Apr 11, 2016	73.90	75.30	73.00	73.30
5018	NASDAQ	JAKK	Fri, Apr 8, 2016	73.90	75.30	73.10	73.40
5017	NASDAQ	JAKK	Thu, Apr 7, 2016	73.70	74.90	72.90	73.20
5016	NASDAQ	JAKK	Wed, Apr 6, 2016	73.30	74.80	73.00	74.00
5015	NASDAQ	JAKK	Tue, Apr 5, 2016	74.00	74.00	74.00	73.40
5014	NASDAQ	JAKK	Mon, Apr 4, 2016	74.90	75.40	72.70	74.00
5013	NASDAQ	JAKK	Fri, Apr 1, 2016	73.70	75.40	72.00	74.80
5012	NASDAQ	JAKK	Thu, Mar 31, 2016	74.70	75.50	73.55	74.80
5011	NASDAQ	JAKK	Wed, Mar 30, 2016	71.70	75.50	71.00	74.80
5010	NASDAQ	JAKK	Tue, Mar 29, 2016	69.00	69.90	68.30	68.90
5009	NASDAQ	JAKK	Mon, Mar 28, 2016	69.10	69.30	67.70	67.70
5008	NASDAQ	JAKK	Thu, Mar 24, 2016	69.40	69.40	69.40	69.00
5007	NASDAQ	JAKK	Wed, Mar 23, 2016	71.90	71.90	69.00	69.40
5006	NASDAQ	JAKK	Tue, Mar 22, 2016	73.20	73.60	71.90	72.40
5005	NASDAQ	JAKK	Mon, Mar 21, 2016	75.50	76.30	73.10	73.70
5004	NASDAQ	JAKK	Fri, Mar 18, 2016	75.10	76.70	73.10	75.40
5003	NASDAQ	JAKK	Thu, Mar 17, 2016	74.30	76.50	71.10	75.00
5002	NASDAQ	JAKK	Wed, Mar 16, 2016	70.70	75.33	69.85	74.20
5001	NASDAQ	JAKK	Tue, Mar 15, 2016	72.90	72.90	72.90	70.70
5000	NASDAQ	JAKK	Mon, Mar 14, 2016	73.50	73.90	71.00	72.90
4999	NASDAQ	JAKK	Fri, Mar 11, 2016	75.40	75.90	72.30	74.00
4998	NASDAQ	JAKK	Thu, Mar 10, 2016	74.40	75.40	73.40	73.80
4997	NASDAQ	JAKK	Wed, Mar 9, 2016	74.80	74.80	74.80	73.80
4996	NASDAQ	JAKK	Tue, Mar 8, 2016	73.00	75.00	72.40	72.90
4995	NASDAQ	JAKK	Mon, Mar 7, 2016	74.10	75.00	72.50	72.90
4994	NASDAQ	JAKK	Fri, Mar 4, 2016	74.20	74.20	74.20	74.30
4993	NASDAQ	JAKK	Thu, Mar 3, 2016	74.60	74.60	74.60	74.20
4992	NASDAQ	JAKK	Wed, Mar 2, 2016	74.50	75.30	73.80	74.40
4991	NASDAQ	JAKK	Tue, Mar 1, 2016	72.40	72.40	72.40	74.40
4990	NASDAQ	JAKK	Mon, Feb 29, 2016	69.30	73.00	68.70	72.40
4989	NASDAQ	JAKK	Fri, Feb 26, 2016	67.10	69.20	66.70	68.20
4988	NASDAQ	JAKK	Thu, Feb 25, 2016	64.00	67.70	62.90	66.40
4987	NASDAQ	JAKK	Wed, Feb 24, 2016	63.40	64.45	62.00	63.30
4986	NASDAQ	JAKK	Tue, Feb 23, 2016	73.00	74.30	62.40	64.50
4985	NASDAQ	JAKK	Mon, Feb 22, 2016	70.50	78.60	69.20	77.70
4984	NASDAQ	JAKK	Fri, Feb 19, 2016	68.80	70.20	67.70	70.00
4983	NASDAQ	JAKK	Thu, Feb 18, 2016	66.90	69.05	66.30	68.80
4982	NASDAQ	JAKK	Wed, Feb 17, 2016	67.40	68.66	65.60	67.10
4981	NASDAQ	JAKK	Tue, Feb 16, 2016	66.10	67.60	65.10	66.80
4980	NASDAQ	JAKK	Fri, Feb 12, 2016	64.80	67.50	64.10	65.20
4979	NASDAQ	JAKK	Thu, Feb 11, 2016	65.30	67.40	65.00	66.40
4978	NASDAQ	JAKK	Wed, Feb 10, 2016	65.70	67.90	65.50	65.90
4977	NASDAQ	JAKK	Tue, Feb 9, 2016	64.30	68.00	63.30	65.30
4976	NASDAQ	JAKK	Mon, Feb 8, 2016	64.20	66.00	61.70	65.30
4975	NASDAQ	JAKK	Fri, Feb 5, 2016	68.80	69.20	64.40	64.80
4974	NASDAQ	JAKK	Thu, Feb 4, 2016	69.90	71.48	67.70	68.70
4973	NASDAQ	JAKK	Wed, Feb 3, 2016	69.80	71.30	67.80	70.00
4972	NASDAQ	JAKK	Tue, Feb 2, 2016	69.70	71.50	68.81	69.90
4971	NASDAQ	JAKK	Mon, Feb 1, 2016	73.50	75.80	70.75	70.80
4970	NASDAQ	JAKK	Fri, Jan 29, 2016	73.00	75.30	71.90	74.50
4969	NASDAQ	JAKK	Thu, Jan 28, 2016	73.00	75.70	72.40	73.50
4968	NASDAQ	JAKK	Wed, Jan 27, 2016	72.90	76.50	71.90	72.70
4967	NASDAQ	JAKK	Tue, Jan 26, 2016	72.20	74.90	71.40	73.40
4966	NASDAQ	JAKK	Mon, Jan 25, 2016	72.60	73.70	71.50	71.70
4965	NASDAQ	JAKK	Fri, Jan 22, 2016	73.50	74.10	72.50	73.40
4964	NASDAQ	JAKK	Thu, Jan 21, 2016	72.60	73.60	71.30	72.10
4963	NASDAQ	JAKK	Wed, Jan 20, 2016	71.30	74.75	68.90	72.80
4962	NASDAQ	JAKK	Tue, Jan 19, 2016	76.30	77.20	71.60	72.50
4961	NASDAQ	JAKK	Fri, Jan 15, 2016	72.30	76.50	71.30	76.10
4960	NASDAQ	JAKK	Thu, Jan 14, 2016	73.00	75.15	70.60	73.70
4959	NASDAQ	JAKK	Wed, Jan 13, 2016	75.90	76.50	73.10	73.30
4958	NASDAQ	JAKK	Tue, Jan 12, 2016	75.40	76.40	73.80	75.80
4957	NASDAQ	JAKK	Mon, Jan 11, 2016	73.40	76.40	73.00	75.10
4956	NASDAQ	JAKK	Fri, Jan 8, 2016	76.70	79.67	73.30	73.60
4955	NASDAQ	JAKK	Thu, Jan 7, 2016	75.70	77.90	74.80	76.90
4954	NASDAQ	JAKK	Wed, Jan 6, 2016	77.50	79.00	74.20	77.30
4953	NASDAQ	JAKK	Tue, Jan 5, 2016	77.90	79.50	76.90	78.20
4952	NASDAQ	JAKK	Mon, Jan 4, 2016	78.00	78.70	74.00	77.60
4951	NASDAQ	JAKK	Thu, Dec 31, 2015	80.00	80.60	78.90	79.60
4950	NASDAQ	JAKK	Wed, Dec 30, 2015	80.80	81.55	79.80	80.10
4949	NASDAQ	JAKK	Tue, Dec 29, 2015	80.70	81.90	79.20	81.40
4948	NASDAQ	JAKK	Mon, Dec 28, 2015	80.50	81.60	79.50	80.60
4947	NASDAQ	JAKK	Thu, Dec 24, 2015	80.90	81.90	80.60	81.60
4946	NASDAQ	JAKK	Wed, Dec 23, 2015	80.40	81.70	79.00	81.10
4945	NASDAQ	JAKK	Tue, Dec 22, 2015	77.50	79.50	76.50	79.40
4944	NASDAQ	JAKK	Mon, Dec 21, 2015	78.20	79.30	75.60	77.50
4943	NASDAQ	JAKK	Fri, Dec 18, 2015	77.90	78.40	75.50	77.70
4942	NASDAQ	JAKK	Thu, Dec 17, 2015	78.80	78.90	77.50	78.30
4941	NASDAQ	JAKK	Wed, Dec 16, 2015	77.40	78.70	76.90	78.00
4940	NASDAQ	JAKK	Tue, Dec 15, 2015	76.60	78.20	75.10	76.80
4939	NASDAQ	JAKK	Mon, Dec 14, 2015	75.30	77.30	75.10	76.70
4938	NASDAQ	JAKK	Fri, Dec 11, 2015	77.10	78.00	75.60	76.20
4937	NASDAQ	JAKK	Thu, Dec 10, 2015	79.10	80.70	77.70	77.90
4936	NASDAQ	JAKK	Wed, Dec 9, 2015	79.50	80.90	78.60	79.40
4935	NASDAQ	JAKK	Tue, Dec 8, 2015	78.20	80.80	76.50	79.60
4934	NASDAQ	JAKK	Mon, Dec 7, 2015	79.80	80.05	77.65	78.70
4933	NASDAQ	JAKK	Fri, Dec 4, 2015	79.50	80.70	78.70	79.70
4932	NASDAQ	JAKK	Thu, Dec 3, 2015	81.40	82.10	79.20	80.00
4931	NASDAQ	JAKK	Wed, Dec 2, 2015	83.60	83.80	81.10	81.40
4930	NASDAQ	JAKK	Tue, Dec 1, 2015	82.60	84.20	81.80	83.20
4929	NASDAQ	JAKK	Mon, Nov 30, 2015	82.10	82.80	80.20	82.30
4928	NASDAQ	JAKK	Fri, Nov 27, 2015	83.10	83.10	79.83	81.20
4927	NASDAQ	JAKK	Wed, Nov 25, 2015	80.40	83.90	80.40	83.40
4926	NASDAQ	JAKK	Tue, Nov 24, 2015	78.80	80.80	77.70	80.60
4925	NASDAQ	JAKK	Mon, Nov 23, 2015	78.80	80.30	78.27	78.70
4924	NASDAQ	JAKK	Fri, Nov 20, 2015	79.70	81.40	78.80	79.10
4923	NASDAQ	JAKK	Thu, Nov 19, 2015	78.90	79.50	78.00	79.30
4922	NASDAQ	JAKK	Wed, Nov 18, 2015	77.20	78.90	76.50	78.70
4921	NASDAQ	JAKK	Tue, Nov 17, 2015	77.30	78.35	76.60	77.25
4920	NASDAQ	JAKK	Mon, Nov 16, 2015	76.00	78.10	73.80	77.50
4919	NASDAQ	JAKK	Fri, Nov 13, 2015	77.20	77.70	75.00	76.10
4918	NASDAQ	JAKK	Thu, Nov 12, 2015	75.30	77.95	73.60	76.80
4917	NASDAQ	JAKK	Wed, Nov 11, 2015	76.40	77.00	74.90	75.50
4916	NASDAQ	JAKK	Tue, Nov 10, 2015	76.90	78.10	73.60	76.30
4915	NASDAQ	JAKK	Mon, Nov 9, 2015	78.80	78.80	76.60	76.90
4914	NASDAQ	JAKK	Fri, Nov 6, 2015	79.30	79.90	77.90	78.80
4913	NASDAQ	JAKK	Thu, Nov 5, 2015	81.20	81.40	79.60	79.70
4912	NASDAQ	JAKK	Wed, Nov 4, 2015	83.20	83.80	80.60	81.40
4911	NASDAQ	JAKK	Tue, Nov 3, 2015	82.60	83.60	80.08	82.80
4910	NASDAQ	JAKK	Mon, Nov 2, 2015	79.70	83.50	78.00	82.60
4909	NASDAQ	JAKK	Fri, Oct 30, 2015	80.90	80.90	78.60	79.20
4908	NASDAQ	JAKK	Thu, Oct 29, 2015	83.30	84.60	80.30	81.10
4907	NASDAQ	JAKK	Wed, Oct 28, 2015	81.80	84.40	80.20	83.60
4906	NASDAQ	JAKK	Tue, Oct 27, 2015	81.60	85.40	75.50	81.90
4905	NASDAQ	JAKK	Mon, Oct 26, 2015	88.50	90.00	77.10	77.70
4904	NASDAQ	JAKK	Fri, Oct 23, 2015	85.10	87.70	83.90	87.20
4903	NASDAQ	JAKK	Thu, Oct 22, 2015	85.90	87.50	84.60	84.70
4902	NASDAQ	JAKK	Wed, Oct 21, 2015	87.30	87.30	84.70	85.70
4901	NASDAQ	JAKK	Tue, Oct 20, 2015	85.30	87.40	83.50	86.90
4900	NASDAQ	JAKK	Mon, Oct 19, 2015	89.10	89.20	85.20	85.70
4899	NASDAQ	JAKK	Fri, Oct 16, 2015	89.30	90.20	87.70	89.60
4898	NASDAQ	JAKK	Thu, Oct 15, 2015	86.40	89.10	86.40	89.00
4897	NASDAQ	JAKK	Wed, Oct 14, 2015	86.30	87.50	85.80	86.40
4896	NASDAQ	JAKK	Tue, Oct 13, 2015	87.00	88.00	86.40	86.60
4895	NASDAQ	JAKK	Mon, Oct 12, 2015	86.60	88.20	84.70	86.80
4894	NASDAQ	JAKK	Fri, Oct 9, 2015	88.20	88.90	85.10	86.65
4893	NASDAQ	JAKK	Thu, Oct 8, 2015	88.00	89.70	85.80	87.80
4892	NASDAQ	JAKK	Wed, Oct 7, 2015	86.10	88.10	85.50	87.80
4891	NASDAQ	JAKK	Tue, Oct 6, 2015	87.00	88.70	85.30	85.50
4890	NASDAQ	JAKK	Mon, Oct 5, 2015	84.50	88.40	82.00	86.90
4889	NASDAQ	JAKK	Fri, Oct 2, 2015	88.00	88.00	83.80	85.00
4888	NASDAQ	JAKK	Thu, Oct 1, 2015	85.30	89.40	84.00	88.90
4887	NASDAQ	JAKK	Wed, Sep 30, 2015	84.50	85.90	83.50	85.20
4886	NASDAQ	JAKK	Tue, Sep 29, 2015	86.50	87.20	84.10	84.40
4885	NASDAQ	JAKK	Mon, Sep 28, 2015	89.20	90.10	85.95	86.10
4884	NASDAQ	JAKK	Fri, Sep 25, 2015	92.00	92.50	90.30	90.40
4883	NASDAQ	JAKK	Thu, Sep 24, 2015	91.30	92.50	90.60	91.80
4882	NASDAQ	JAKK	Wed, Sep 23, 2015	93.00	93.10	89.60	91.70
4881	NASDAQ	JAKK	Tue, Sep 22, 2015	93.00	94.00	90.70	93.40
4880	NASDAQ	JAKK	Mon, Sep 21, 2015	95.70	97.20	92.50	93.20
4879	NASDAQ	JAKK	Fri, Sep 18, 2015	100.70	101.80	95.10	95.30
4878	NASDAQ	JAKK	Thu, Sep 17, 2015	100.20	102.80	99.40	101.60
4877	NASDAQ	JAKK	Wed, Sep 16, 2015	99.30	100.60	98.90	99.80
4876	NASDAQ	JAKK	Tue, Sep 15, 2015	99.00	100.00	98.00	99.70
4875	NASDAQ	JAKK	Mon, Sep 14, 2015	99.50	100.60	98.60	99.30
4874	NASDAQ	JAKK	Fri, Sep 11, 2015	98.80	100.20	98.00	99.20
4873	NASDAQ	JAKK	Thu, Sep 10, 2015	99.10	101.20	97.70	99.20
4872	NASDAQ	JAKK	Wed, Sep 9, 2015	97.60	99.70	96.50	98.40
4871	NASDAQ	JAKK	Tue, Sep 8, 2015	98.40	99.40	96.10	96.60
4870	NASDAQ	JAKK	Fri, Sep 4, 2015	94.20	98.30	94.04	97.70
4869	NASDAQ	JAKK	Thu, Sep 3, 2015	95.60	95.70	92.50	94.90
4868	NASDAQ	JAKK	Wed, Sep 2, 2015	94.60	96.10	92.60	95.50
4867	NASDAQ	JAKK	Tue, Sep 1, 2015	94.50	95.10	92.90	94.10
4866	NASDAQ	JAKK	Mon, Aug 31, 2015	94.10	99.40	94.10	95.30
4865	NASDAQ	JAKK	Fri, Aug 28, 2015	93.00	94.60	92.65	94.20
4864	NASDAQ	JAKK	Thu, Aug 27, 2015	94.20	95.40	91.80	93.00
4863	NASDAQ	JAKK	Wed, Aug 26, 2015	94.40	95.00	88.30	93.60
4862	NASDAQ	JAKK	Tue, Aug 25, 2015	94.90	95.00	92.00	92.10
4861	NASDAQ	JAKK	Mon, Aug 24, 2015	87.40	94.80	82.60	92.20
4860	NASDAQ	JAKK	Fri, Aug 21, 2015	93.20	95.30	90.20	90.70
4859	NASDAQ	JAKK	Thu, Aug 20, 2015	94.60	99.72	94.10	94.60
4858	NASDAQ	JAKK	Wed, Aug 19, 2015	96.00	96.84	91.80	93.00
4857	NASDAQ	JAKK	Tue, Aug 18, 2015	97.90	98.80	95.50	96.10
4856	NASDAQ	JAKK	Mon, Aug 17, 2015	98.30	99.10	96.80	97.80
4855	NASDAQ	JAKK	Fri, Aug 14, 2015	96.20	99.50	93.20	98.10
4854	NASDAQ	JAKK	Thu, Aug 13, 2015	92.90	97.10	91.84	95.90
4853	NASDAQ	JAKK	Wed, Aug 12, 2015	90.60	93.70	90.02	92.80
4852	NASDAQ	JAKK	Tue, Aug 11, 2015	92.20	92.60	89.94	91.10
4851	NASDAQ	JAKK	Mon, Aug 10, 2015	92.80	94.10	90.70	92.60
4850	NASDAQ	JAKK	Fri, Aug 7, 2015	93.30	96.10	92.30	92.80
4849	NASDAQ	JAKK	Thu, Aug 6, 2015	96.40	96.80	93.10	93.30
4848	NASDAQ	JAKK	Wed, Aug 5, 2015	92.60	96.70	92.60	96.60
4847	NASDAQ	JAKK	Tue, Aug 4, 2015	93.20	93.80	91.10	92.30
4846	NASDAQ	JAKK	Mon, Aug 3, 2015	98.30	98.30	91.50	93.20
4845	NASDAQ	JAKK	Fri, Jul 31, 2015	98.50	99.60	97.10	98.50
4844	NASDAQ	JAKK	Thu, Jul 30, 2015	96.50	99.10	96.50	98.30
4843	NASDAQ	JAKK	Wed, Jul 29, 2015	97.50	98.20	95.90	97.10
4842	NASDAQ	JAKK	Tue, Jul 28, 2015	96.70	98.50	94.76	97.50
4841	NASDAQ	JAKK	Mon, Jul 27, 2015	97.20	98.70	95.70	96.70
4840	NASDAQ	JAKK	Fri, Jul 24, 2015	98.10	99.50	96.90	97.20
4839	NASDAQ	JAKK	Thu, Jul 23, 2015	98.00	99.10	95.40	98.20
4838	NASDAQ	JAKK	Wed, Jul 22, 2015	90.00	101.00	90.00	98.20
4837	NASDAQ	JAKK	Tue, Jul 21, 2015	88.80	91.10	87.10	90.00
4836	NASDAQ	JAKK	Mon, Jul 20, 2015	88.00	89.80	86.80	88.40
4835	NASDAQ	JAKK	Fri, Jul 17, 2015	89.40	89.40	87.90	88.00
4834	NASDAQ	JAKK	Thu, Jul 16, 2015	90.10	90.20	88.66	89.20
4833	NASDAQ	JAKK	Wed, Jul 15, 2015	88.90	90.60	87.60	89.00
4832	NASDAQ	JAKK	Tue, Jul 14, 2015	89.50	90.10	88.70	89.30
4831	NASDAQ	JAKK	Mon, Jul 13, 2015	90.40	91.40	89.00	89.80
4830	NASDAQ	JAKK	Fri, Jul 10, 2015	91.00	91.15	87.90	89.70
4829	NASDAQ	JAKK	Thu, Jul 9, 2015	86.50	91.25	86.50	89.40
4828	NASDAQ	JAKK	Wed, Jul 8, 2015	87.00	88.70	84.40	85.40
4827	NASDAQ	JAKK	Tue, Jul 7, 2015	98.50	99.00	86.40	87.70
4826	NASDAQ	JAKK	Mon, Jul 6, 2015	98.50	101.90	97.50	100.80
4825	NASDAQ	JAKK	Thu, Jul 2, 2015	98.90	99.90	98.08	99.40
4824	NASDAQ	JAKK	Wed, Jul 1, 2015	99.50	100.27	96.70	98.60
4823	NASDAQ	JAKK	Tue, Jun 30, 2015	97.80	100.90	96.96	98.90
4822	NASDAQ	JAKK	Mon, Jun 29, 2015	95.30	99.10	94.90	96.60
4821	NASDAQ	JAKK	Fri, Jun 26, 2015	96.40	97.50	94.40	95.90
4820	NASDAQ	JAKK	Thu, Jun 25, 2015	93.70	96.00	93.50	95.90
4819	NASDAQ	JAKK	Wed, Jun 24, 2015	91.50	93.80	90.80	93.10
4818	NASDAQ	JAKK	Tue, Jun 23, 2015	91.20	92.70	90.30	91.40
4817	NASDAQ	JAKK	Mon, Jun 22, 2015	90.90	92.00	89.36	91.00
4816	NASDAQ	JAKK	Fri, Jun 19, 2015	90.10	90.50	88.80	88.90
4815	NASDAQ	JAKK	Thu, Jun 18, 2015	88.10	90.90	88.00	89.80
4814	NASDAQ	JAKK	Wed, Jun 17, 2015	90.00	91.79	87.31	88.10
4813	NASDAQ	JAKK	Tue, Jun 16, 2015	85.70	89.60	85.50	88.50
4812	NASDAQ	JAKK	Mon, Jun 15, 2015	83.80	85.10	82.70	85.00
4811	NASDAQ	JAKK	Fri, Jun 12, 2015	84.90	85.00	83.50	84.00
4810	NASDAQ	JAKK	Thu, Jun 11, 2015	84.50	85.05	83.50	84.80
4809	NASDAQ	JAKK	Wed, Jun 10, 2015	83.70	85.00	83.00	83.80
4808	NASDAQ	JAKK	Tue, Jun 9, 2015	81.30	84.20	81.20	83.70
4807	NASDAQ	JAKK	Mon, Jun 8, 2015	80.80	82.27	80.00	80.30
4806	NASDAQ	JAKK	Fri, Jun 5, 2015	79.80	81.30	79.30	80.70
4805	NASDAQ	JAKK	Thu, Jun 4, 2015	80.00	83.50	78.80	79.80
4804	NASDAQ	JAKK	Wed, Jun 3, 2015	76.20	83.50	75.80	80.20
4803	NASDAQ	JAKK	Tue, Jun 2, 2015	74.80	76.80	74.80	76.20
4802	NASDAQ	JAKK	Mon, Jun 1, 2015	77.00	77.00	74.50	74.60
4801	NASDAQ	JAKK	Fri, May 29, 2015	76.50	77.65	75.80	76.80
4800	NASDAQ	JAKK	Thu, May 28, 2015	77.30	77.90	76.25	76.90
4799	NASDAQ	JAKK	Wed, May 27, 2015	77.40	78.00	75.90	77.30
4798	NASDAQ	JAKK	Tue, May 26, 2015	78.60	79.30	76.20	77.60
4797	NASDAQ	JAKK	Fri, May 22, 2015	78.90	79.60	77.70	79.30
4796	NASDAQ	JAKK	Thu, May 21, 2015	77.30	79.40	76.80	79.20
4795	NASDAQ	JAKK	Wed, May 20, 2015	77.90	78.80	75.40	77.30
4794	NASDAQ	JAKK	Tue, May 19, 2015	73.90	78.00	73.80	77.90
4793	NASDAQ	JAKK	Mon, May 18, 2015	72.30	74.20	71.80	73.60
4792	NASDAQ	JAKK	Fri, May 15, 2015	71.10	72.20	70.70	72.10
4791	NASDAQ	JAKK	Thu, May 14, 2015	71.50	71.80	70.70	71.20
4790	NASDAQ	JAKK	Wed, May 13, 2015	71.30	71.80	70.50	71.50
4789	NASDAQ	JAKK	Tue, May 12, 2015	69.90	71.50	69.40	71.10
4788	NASDAQ	JAKK	Mon, May 11, 2015	69.60	70.50	68.80	70.20
4787	NASDAQ	JAKK	Fri, May 8, 2015	70.00	70.46	69.10	69.60
4786	NASDAQ	JAKK	Thu, May 7, 2015	69.30	70.30	69.00	69.60
4785	NASDAQ	JAKK	Wed, May 6, 2015	68.50	69.80	68.50	69.10
4784	NASDAQ	JAKK	Tue, May 5, 2015	69.50	69.91	68.40	68.50
4783	NASDAQ	JAKK	Mon, May 4, 2015	66.80	70.80	66.20	69.40
4782	NASDAQ	JAKK	Fri, May 1, 2015	67.00	67.80	66.00	66.80
4781	NASDAQ	JAKK	Thu, Apr 30, 2015	68.00	68.86	66.00	66.70
4780	NASDAQ	JAKK	Wed, Apr 29, 2015	68.70	70.10	68.20	68.30
4779	NASDAQ	JAKK	Tue, Apr 28, 2015	67.50	69.30	67.50	68.90
4778	NASDAQ	JAKK	Mon, Apr 27, 2015	67.00	69.70	66.70	67.70
4777	NASDAQ	JAKK	Fri, Apr 24, 2015	67.30	68.10	66.50	66.90
4776	NASDAQ	JAKK	Thu, Apr 23, 2015	67.60	68.20	66.70	67.00
4775	NASDAQ	JAKK	Wed, Apr 22, 2015	67.40	68.30	66.40	67.80
4774	NASDAQ	JAKK	Tue, Apr 21, 2015	72.00	72.50	66.40	67.80
4773	NASDAQ	JAKK	Mon, Apr 20, 2015	70.30	70.90	67.80	69.00
4772	NASDAQ	JAKK	Fri, Apr 17, 2015	71.70	72.50	69.60	71.90
4771	NASDAQ	JAKK	Thu, Apr 16, 2015	71.10	72.80	70.30	71.80
4770	NASDAQ	JAKK	Wed, Apr 15, 2015	69.50	71.70	69.50	70.90
4769	NASDAQ	JAKK	Tue, Apr 14, 2015	69.80	70.20	68.80	69.40
4768	NASDAQ	JAKK	Mon, Apr 13, 2015	70.10	71.50	69.70	70.00
4767	NASDAQ	JAKK	Fri, Apr 10, 2015	71.60	72.20	69.80	70.40
4766	NASDAQ	JAKK	Thu, Apr 9, 2015	71.40	72.60	70.10	71.30
4765	NASDAQ	JAKK	Wed, Apr 8, 2015	71.00	71.90	69.80	71.50
4764	NASDAQ	JAKK	Tue, Apr 7, 2015	67.90	71.90	67.90	71.10
4763	NASDAQ	JAKK	Mon, Apr 6, 2015	67.90	69.90	67.70	69.00
4762	NASDAQ	JAKK	Thu, Apr 2, 2015	68.60	69.40	68.30	68.40
4761	NASDAQ	JAKK	Wed, Apr 1, 2015	68.20	69.00	66.30	68.50
4760	NASDAQ	JAKK	Tue, Mar 31, 2015	67.80	69.30	67.60	68.40
4759	NASDAQ	JAKK	Mon, Mar 30, 2015	69.20	69.60	67.00	68.10
4758	NASDAQ	JAKK	Fri, Mar 27, 2015	67.30	69.90	67.10	69.10
4757	NASDAQ	JAKK	Thu, Mar 26, 2015	67.00	67.90	66.50	67.60
4756	NASDAQ	JAKK	Wed, Mar 25, 2015	66.90	67.60	66.00	67.30
4755	NASDAQ	JAKK	Tue, Mar 24, 2015	66.50	67.20	65.90	67.10
4754	NASDAQ	JAKK	Mon, Mar 23, 2015	67.10	67.80	66.40	66.90
4753	NASDAQ	JAKK	Fri, Mar 20, 2015	66.30	67.60	64.60	66.80
4752	NASDAQ	JAKK	Thu, Mar 19, 2015	63.80	66.30	63.30	65.90
4751	NASDAQ	JAKK	Wed, Mar 18, 2015	62.80	64.00	62.10	63.80
4750	NASDAQ	JAKK	Tue, Mar 17, 2015	62.50	64.19	61.70	63.20
4749	NASDAQ	JAKK	Mon, Mar 16, 2015	62.70	62.80	61.10	62.40
4748	NASDAQ	JAKK	Fri, Mar 13, 2015	62.70	63.10	61.20	62.60
4747	NASDAQ	JAKK	Thu, Mar 12, 2015	62.60	63.40	61.50	62.60
4746	NASDAQ	JAKK	Wed, Mar 11, 2015	63.20	64.40	61.30	62.40
4745	NASDAQ	JAKK	Tue, Mar 10, 2015	64.50	64.65	62.40	63.50
4744	NASDAQ	JAKK	Mon, Mar 9, 2015	64.00	65.20	61.60	64.80
4743	NASDAQ	JAKK	Fri, Mar 6, 2015	64.30	65.50	63.30	64.10
4742	NASDAQ	JAKK	Thu, Mar 5, 2015	66.20	66.35	64.20	64.50
4741	NASDAQ	JAKK	Wed, Mar 4, 2015	67.30	68.00	66.00	66.20
4740	NASDAQ	JAKK	Tue, Mar 3, 2015	66.20	68.70	66.02	67.60
4739	NASDAQ	JAKK	Mon, Mar 2, 2015	66.40	68.80	66.10	67.20
4738	NASDAQ	JAKK	Fri, Feb 27, 2015	69.10	69.30	66.30	66.60
4737	NASDAQ	JAKK	Thu, Feb 26, 2015	67.80	70.50	65.79	68.90
4736	NASDAQ	JAKK	Wed, Feb 25, 2015	73.00	73.00	62.70	64.20
4735	NASDAQ	JAKK	Tue, Feb 24, 2015	69.80	72.40	69.00	71.30
4734	NASDAQ	JAKK	Mon, Feb 23, 2015	69.50	69.80	67.70	69.50
4733	NASDAQ	JAKK	Fri, Feb 20, 2015	70.30	70.50	68.50	69.60
4732	NASDAQ	JAKK	Thu, Feb 19, 2015	72.40	72.40	68.70	69.80
4731	NASDAQ	JAKK	Wed, Feb 18, 2015	72.40	72.40	68.00	69.20
4730	NASDAQ	JAKK	Tue, Feb 17, 2015	69.90	70.30	68.00	69.30
4729	NASDAQ	JAKK	Fri, Feb 13, 2015	65.60	69.30	65.60	69.00
4728	NASDAQ	JAKK	Thu, Feb 12, 2015	64.00	65.50	63.30	65.20
4727	NASDAQ	JAKK	Wed, Feb 11, 2015	64.70	65.18	62.90	63.70
4726	NASDAQ	JAKK	Tue, Feb 10, 2015	63.10	65.20	63.10	64.90
4725	NASDAQ	JAKK	Mon, Feb 9, 2015	62.30	64.40	62.30	62.80
4724	NASDAQ	JAKK	Fri, Feb 6, 2015	61.70	63.10	61.50	62.20
4723	NASDAQ	JAKK	Thu, Feb 5, 2015	60.50	61.80	60.00	61.60
4722	NASDAQ	JAKK	Wed, Feb 4, 2015	59.40	60.80	59.30	60.20
4721	NASDAQ	JAKK	Tue, Feb 3, 2015	60.30	60.90	58.45	59.90
4720	NASDAQ	JAKK	Mon, Feb 2, 2015	60.60	60.80	59.10	60.40
4719	NASDAQ	JAKK	Fri, Jan 30, 2015	61.00	62.20	59.72	60.20
4718	NASDAQ	JAKK	Thu, Jan 29, 2015	60.40	61.70	59.40	61.40
4717	NASDAQ	JAKK	Wed, Jan 28, 2015	61.50	62.49	60.10	60.50
4716	NASDAQ	JAKK	Tue, Jan 27, 2015	61.00	62.30	60.30	61.10
4715	NASDAQ	JAKK	Mon, Jan 26, 2015	61.40	62.90	60.60	61.50
4714	NASDAQ	JAKK	Fri, Jan 23, 2015	61.70	62.10	60.28	61.70
4713	NASDAQ	JAKK	Thu, Jan 22, 2015	60.10	62.00	59.10	61.60
4712	NASDAQ	JAKK	Wed, Jan 21, 2015	58.80	61.90	57.00	59.70
4711	NASDAQ	JAKK	Tue, Jan 20, 2015	62.90	63.40	59.10	59.20
4710	NASDAQ	JAKK	Fri, Jan 16, 2015	63.30	63.60	62.40	63.20
4709	NASDAQ	JAKK	Thu, Jan 15, 2015	64.80	65.80	62.30	63.60
4708	NASDAQ	JAKK	Wed, Jan 14, 2015	64.50	66.30	64.00	64.90
4707	NASDAQ	JAKK	Tue, Jan 13, 2015	67.50	67.90	64.40	65.00
4706	NASDAQ	JAKK	Mon, Jan 12, 2015	65.30	67.50	64.10	67.00
4705	NASDAQ	JAKK	Fri, Jan 9, 2015	64.10	66.20	63.30	64.60
4704	NASDAQ	JAKK	Thu, Jan 8, 2015	66.20	66.40	63.60	64.30
4703	NASDAQ	JAKK	Wed, Jan 7, 2015	65.40	66.80	62.42	65.90
4702	NASDAQ	JAKK	Tue, Jan 6, 2015	66.90	67.10	64.00	64.70
4701	NASDAQ	JAKK	Mon, Jan 5, 2015	64.90	67.10	61.40	66.70
4700	NASDAQ	JAKK	Fri, Jan 2, 2015	68.20	68.20	64.40	65.30
4699	NASDAQ	JAKK	Wed, Dec 31, 2014	68.00	68.90	67.75	68.00
4698	NASDAQ	JAKK	Tue, Dec 30, 2014	70.10	70.60	67.90	68.10
4697	NASDAQ	JAKK	Mon, Dec 29, 2014	68.20	70.60	68.00	69.80
4696	NASDAQ	JAKK	Fri, Dec 26, 2014	68.50	68.80	67.50	68.20
4695	NASDAQ	JAKK	Wed, Dec 24, 2014	70.00	71.10	68.00	68.10
4694	NASDAQ	JAKK	Tue, Dec 23, 2014	66.70	71.00	65.90	70.80
4693	NASDAQ	JAKK	Mon, Dec 22, 2014	65.80	68.20	65.10	66.70
4692	NASDAQ	JAKK	Fri, Dec 19, 2014	66.40	67.06	66.00	66.00
4691	NASDAQ	JAKK	Thu, Dec 18, 2014	65.90	66.30	65.45	66.10
4690	NASDAQ	JAKK	Wed, Dec 17, 2014	64.50	65.70	63.88	65.20
4689	NASDAQ	JAKK	Tue, Dec 16, 2014	66.10	66.70	64.20	64.60
4688	NASDAQ	JAKK	Mon, Dec 15, 2014	67.60	68.10	65.90	66.10
4687	NASDAQ	JAKK	Fri, Dec 12, 2014	68.10	70.50	66.91	67.70
4686	NASDAQ	JAKK	Thu, Dec 11, 2014	71.70	73.00	68.40	68.70
4685	NASDAQ	JAKK	Wed, Dec 10, 2014	67.50	72.40	67.50	71.30
4684	NASDAQ	JAKK	Tue, Dec 9, 2014	71.00	72.20	70.30	71.00
4683	NASDAQ	JAKK	Mon, Dec 8, 2014	73.10	73.30	70.60	71.60
4682	NASDAQ	JAKK	Fri, Dec 5, 2014	71.20	73.40	70.70	73.30
4681	NASDAQ	JAKK	Thu, Dec 4, 2014	71.90	72.60	70.45	70.70
4680	NASDAQ	JAKK	Wed, Dec 3, 2014	72.40	73.00	70.70	72.00
4679	NASDAQ	JAKK	Tue, Dec 2, 2014	71.10	75.50	70.30	72.20
4678	NASDAQ	JAKK	Mon, Dec 1, 2014	74.00	75.64	69.20	71.10
4677	NASDAQ	JAKK	Fri, Nov 28, 2014	70.90	74.60	70.90	73.60
4676	NASDAQ	JAKK	Wed, Nov 26, 2014	68.80	70.55	67.80	70.40
4675	NASDAQ	JAKK	Tue, Nov 25, 2014	68.20	70.10	67.80	68.80
4674	NASDAQ	JAKK	Mon, Nov 24, 2014	67.70	68.78	67.20	68.20
4673	NASDAQ	JAKK	Fri, Nov 21, 2014	67.30	68.95	67.00	67.80
4672	NASDAQ	JAKK	Thu, Nov 20, 2014	68.20	68.80	65.70	66.55
4671	NASDAQ	JAKK	Wed, Nov 19, 2014	68.40	69.80	67.50	68.50
4670	NASDAQ	JAKK	Tue, Nov 18, 2014	67.60	69.30	67.20	68.90
4669	NASDAQ	JAKK	Mon, Nov 17, 2014	70.00	70.40	67.40	67.60
4668	NASDAQ	JAKK	Fri, Nov 14, 2014	65.90	70.20	65.90	69.80
4667	NASDAQ	JAKK	Thu, Nov 13, 2014	68.30	68.70	66.60	67.40
4666	NASDAQ	JAKK	Wed, Nov 12, 2014	66.30	68.50	66.30	68.50
4665	NASDAQ	JAKK	Tue, Nov 11, 2014	65.90	67.40	65.30	66.90
4664	NASDAQ	JAKK	Mon, Nov 10, 2014	65.40	66.20	64.40	65.60
4663	NASDAQ	JAKK	Fri, Nov 7, 2014	65.20	66.09	63.20	65.10
4662	NASDAQ	JAKK	Thu, Nov 6, 2014	62.50	66.50	62.50	65.40
4661	NASDAQ	JAKK	Wed, Nov 5, 2014	62.50	63.40	61.60	62.30
4660	NASDAQ	JAKK	Tue, Nov 4, 2014	62.50	63.63	61.30	62.30
4659	NASDAQ	JAKK	Mon, Nov 3, 2014	63.50	64.10	62.60	62.90
4658	NASDAQ	JAKK	Fri, Oct 31, 2014	64.80	65.00	62.50	63.80
4657	NASDAQ	JAKK	Thu, Oct 30, 2014	64.90	65.80	63.90	64.30
4656	NASDAQ	JAKK	Wed, Oct 29, 2014	66.70	67.20	64.20	65.40
4655	NASDAQ	JAKK	Tue, Oct 28, 2014	64.10	67.20	63.80	66.50
4654	NASDAQ	JAKK	Mon, Oct 27, 2014	65.00	65.66	62.30	64.10
4653	NASDAQ	JAKK	Fri, Oct 24, 2014	70.10	70.70	65.10	65.15
4652	NASDAQ	JAKK	Thu, Oct 23, 2014	89.00	89.90	69.00	69.50
4651	NASDAQ	JAKK	Wed, Oct 22, 2014	80.10	81.50	78.30	79.60
4650	NASDAQ	JAKK	Tue, Oct 21, 2014	80.50	81.00	79.40	79.50
4649	NASDAQ	JAKK	Mon, Oct 20, 2014	78.80	81.00	78.31	80.00
4648	NASDAQ	JAKK	Fri, Oct 17, 2014	80.60	82.00	78.80	79.00
4647	NASDAQ	JAKK	Thu, Oct 16, 2014	77.50	80.00	75.80	79.50
4646	NASDAQ	JAKK	Wed, Oct 15, 2014	77.80	79.20	75.50	78.30
4645	NASDAQ	JAKK	Tue, Oct 14, 2014	78.30	80.00	77.70	78.10
4644	NASDAQ	JAKK	Mon, Oct 13, 2014	78.80	79.70	77.90	78.00
4643	NASDAQ	JAKK	Fri, Oct 10, 2014	78.20	79.80	75.90	78.60
4642	NASDAQ	JAKK	Thu, Oct 9, 2014	79.80	80.40	77.60	78.70
4641	NASDAQ	JAKK	Wed, Oct 8, 2014	76.80	79.80	76.10	79.60
4640	NASDAQ	JAKK	Tue, Oct 7, 2014	76.50	77.20	74.70	76.60
4639	NASDAQ	JAKK	Mon, Oct 6, 2014	77.50	79.90	75.10	76.60
4638	NASDAQ	JAKK	Fri, Oct 3, 2014	72.70	75.40	72.50	75.10
4637	NASDAQ	JAKK	Thu, Oct 2, 2014	69.80	72.70	69.80	72.50
4636	NASDAQ	JAKK	Wed, Oct 1, 2014	70.70	72.00	69.80	70.00
4635	NASDAQ	JAKK	Tue, Sep 30, 2014	71.70	72.50	70.30	71.00
4634	NASDAQ	JAKK	Mon, Sep 29, 2014	66.50	69.80	66.10	68.90
4633	NASDAQ	JAKK	Fri, Sep 26, 2014	66.10	68.20	66.10	67.30
4632	NASDAQ	JAKK	Thu, Sep 25, 2014	67.20	67.90	64.60	66.10
4631	NASDAQ	JAKK	Wed, Sep 24, 2014	68.60	68.80	66.10	67.00
4630	NASDAQ	JAKK	Tue, Sep 23, 2014	68.50	69.40	67.60	68.30
4629	NASDAQ	JAKK	Mon, Sep 22, 2014	66.80	68.85	66.00	68.50
4628	NASDAQ	JAKK	Fri, Sep 19, 2014	69.10	69.30	66.80	67.00
4627	NASDAQ	JAKK	Thu, Sep 18, 2014	68.80	69.30	67.80	69.00
4626	NASDAQ	JAKK	Wed, Sep 17, 2014	67.50	69.90	66.64	68.50
4625	NASDAQ	JAKK	Tue, Sep 16, 2014	67.10	68.90	64.70	67.20
4624	NASDAQ	JAKK	Mon, Sep 15, 2014	69.90	70.70	66.80	67.50
4623	NASDAQ	JAKK	Fri, Sep 12, 2014	71.00	71.90	69.90	70.00
4622	NASDAQ	JAKK	Thu, Sep 11, 2014	71.40	73.00	70.90	71.00
4621	NASDAQ	JAKK	Wed, Sep 10, 2014	71.30	72.87	70.50	71.80
4620	NASDAQ	JAKK	Tue, Sep 9, 2014	72.10	72.10	70.20	71.60
4619	NASDAQ	JAKK	Mon, Sep 8, 2014	70.70	73.30	70.70	72.00
4618	NASDAQ	JAKK	Fri, Sep 5, 2014	69.50	71.50	69.12	70.70
4617	NASDAQ	JAKK	Thu, Sep 4, 2014	69.20	70.90	69.20	69.80
4616	NASDAQ	JAKK	Wed, Sep 3, 2014	70.10	72.09	69.00	69.20
4615	NASDAQ	JAKK	Tue, Sep 2, 2014	67.90	70.00	67.20	69.70
4614	NASDAQ	JAKK	Fri, Aug 29, 2014	66.00	68.00	66.00	67.80
4613	NASDAQ	JAKK	Thu, Aug 28, 2014	67.00	67.20	65.70	66.00
4612	NASDAQ	JAKK	Wed, Aug 27, 2014	67.00	68.50	67.00	67.50
4611	NASDAQ	JAKK	Tue, Aug 26, 2014	65.80	66.80	65.00	66.80
4610	NASDAQ	JAKK	Mon, Aug 25, 2014	66.10	67.40	65.80	65.90
4609	NASDAQ	JAKK	Fri, Aug 22, 2014	66.30	66.60	65.80	66.10
4608	NASDAQ	JAKK	Thu, Aug 21, 2014	67.60	67.70	65.10	66.60
4607	NASDAQ	JAKK	Wed, Aug 20, 2014	67.00	68.20	66.00	67.90
4606	NASDAQ	JAKK	Tue, Aug 19, 2014	65.90	67.20	65.83	67.00
4605	NASDAQ	JAKK	Mon, Aug 18, 2014	65.10	66.20	64.10	65.70
4604	NASDAQ	JAKK	Fri, Aug 15, 2014	66.00	66.60	63.60	64.20
4603	NASDAQ	JAKK	Thu, Aug 14, 2014	67.40	68.50	63.50	65.50
4602	NASDAQ	JAKK	Wed, Aug 13, 2014	64.70	66.00	62.90	63.40
4601	NASDAQ	JAKK	Tue, Aug 12, 2014	65.20	66.40	63.20	64.80
4600	NASDAQ	JAKK	Mon, Aug 11, 2014	65.10	67.10	64.40	65.40
4599	NASDAQ	JAKK	Fri, Aug 8, 2014	66.00	67.20	64.10	65.00
4598	NASDAQ	JAKK	Thu, Aug 7, 2014	67.70	69.50	66.00	66.20
4597	NASDAQ	JAKK	Wed, Aug 6, 2014	65.50	68.20	64.60	67.80
4596	NASDAQ	JAKK	Tue, Aug 5, 2014	64.70	65.85	63.10	65.20
4595	NASDAQ	JAKK	Mon, Aug 4, 2014	64.70	66.50	64.40	65.10
4594	NASDAQ	JAKK	Fri, Aug 1, 2014	62.50	65.20	62.30	64.70
4593	NASDAQ	JAKK	Thu, Jul 31, 2014	62.50	65.80	62.30	62.40
4592	NASDAQ	JAKK	Wed, Jul 30, 2014	65.50	66.10	63.10	64.80
4591	NASDAQ	JAKK	Tue, Jul 29, 2014	64.90	65.75	63.50	65.10
4590	NASDAQ	JAKK	Mon, Jul 28, 2014	70.80	71.90	64.90	65.00
4589	NASDAQ	JAKK	Fri, Jul 25, 2014	72.10	72.80	70.00	70.60
4588	NASDAQ	JAKK	Thu, Jul 24, 2014	72.10	75.40	70.60	72.10
4587	NASDAQ	JAKK	Wed, Jul 23, 2014	80.60	81.70	70.90	71.90
4586	NASDAQ	JAKK	Tue, Jul 22, 2014	80.00	84.00	79.90	83.40
4585	NASDAQ	JAKK	Mon, Jul 21, 2014	79.40	81.70	79.10	79.60
4584	NASDAQ	JAKK	Fri, Jul 18, 2014	79.70	81.30	79.10	79.60
4583	NASDAQ	JAKK	Thu, Jul 17, 2014	79.00	82.20	79.00	80.00
4582	NASDAQ	JAKK	Wed, Jul 16, 2014	82.40	83.20	80.30	80.80
4581	NASDAQ	JAKK	Tue, Jul 15, 2014	83.90	85.30	81.70	82.20
4580	NASDAQ	JAKK	Mon, Jul 14, 2014	83.30	85.80	82.70	83.90
4579	NASDAQ	JAKK	Fri, Jul 11, 2014	79.20	83.40	78.75	83.00
4578	NASDAQ	JAKK	Thu, Jul 10, 2014	77.10	79.10	76.60	78.90
4577	NASDAQ	JAKK	Wed, Jul 9, 2014	79.20	79.90	77.80	78.10
4576	NASDAQ	JAKK	Tue, Jul 8, 2014	79.30	80.60	77.49	79.30
4575	NASDAQ	JAKK	Mon, Jul 7, 2014	81.60	82.45	79.30	79.50
4574	NASDAQ	JAKK	Thu, Jul 3, 2014	80.60	82.80	80.60	82.00
4573	NASDAQ	JAKK	Wed, Jul 2, 2014	78.00	83.60	77.80	80.40
4572	NASDAQ	JAKK	Tue, Jul 1, 2014	79.80	80.50	77.50	78.20
4571	NASDAQ	JAKK	Mon, Jun 30, 2014	80.00	81.00	77.10	77.40
4570	NASDAQ	JAKK	Fri, Jun 27, 2014	78.00	80.20	78.00	80.20
4569	NASDAQ	JAKK	Thu, Jun 26, 2014	77.40	80.50	76.30	78.00
4568	NASDAQ	JAKK	Wed, Jun 25, 2014	77.90	77.90	75.60	76.80
4567	NASDAQ	JAKK	Tue, Jun 24, 2014	79.40	81.10	78.20	79.50
4566	NASDAQ	JAKK	Mon, Jun 23, 2014	78.00	79.40	76.80	79.10
4565	NASDAQ	JAKK	Fri, Jun 20, 2014	76.60	78.15	74.60	78.10
4564	NASDAQ	JAKK	Thu, Jun 19, 2014	77.90	78.00	76.00	76.80
4563	NASDAQ	JAKK	Wed, Jun 18, 2014	77.50	79.10	77.20	77.90
4562	NASDAQ	JAKK	Tue, Jun 17, 2014	75.90	78.50	75.70	77.80
4561	NASDAQ	JAKK	Mon, Jun 16, 2014	74.90	76.86	74.00	75.70
4560	NASDAQ	JAKK	Fri, Jun 13, 2014	76.30	76.90	73.50	74.50
4559	NASDAQ	JAKK	Thu, Jun 12, 2014	76.80	77.30	75.20	75.90
4558	NASDAQ	JAKK	Wed, Jun 11, 2014	77.70	79.10	76.10	76.30
4557	NASDAQ	JAKK	Tue, Jun 10, 2014	78.90	80.00	77.70	78.20
4556	NASDAQ	JAKK	Mon, Jun 9, 2014	74.30	83.00	73.20	78.80
4555	NASDAQ	JAKK	Fri, Jun 6, 2014	77.10	77.10	73.90	75.10
4554	NASDAQ	JAKK	Thu, Jun 5, 2014	75.40	76.88	71.70	73.10
4553	NASDAQ	JAKK	Wed, Jun 4, 2014	77.00	77.50	75.21	75.60
4552	NASDAQ	JAKK	Tue, Jun 3, 2014	83.80	83.80	76.40	77.10
4551	NASDAQ	JAKK	Mon, Jun 2, 2014	88.60	89.70	85.05	85.80
4550	NASDAQ	JAKK	Fri, May 30, 2014	85.20	89.00	85.20	88.30
4549	NASDAQ	JAKK	Thu, May 29, 2014	85.50	85.90	85.00	85.10
4548	NASDAQ	JAKK	Wed, May 28, 2014	85.00	86.10	84.40	85.60
4547	NASDAQ	JAKK	Tue, May 27, 2014	86.30	88.20	84.20	85.30
4546	NASDAQ	JAKK	Fri, May 23, 2014	84.10	86.30	83.80	86.30
4545	NASDAQ	JAKK	Thu, May 22, 2014	82.00	84.60	81.00	84.30
4544	NASDAQ	JAKK	Wed, May 21, 2014	79.90	82.50	79.40	82.20
4543	NASDAQ	JAKK	Tue, May 20, 2014	80.40	82.52	78.40	79.00
4542	NASDAQ	JAKK	Mon, May 19, 2014	81.10	82.30	80.00	80.80
4541	NASDAQ	JAKK	Fri, May 16, 2014	82.80	83.40	80.10	81.60
4540	NASDAQ	JAKK	Thu, May 15, 2014	82.90	83.80	80.30	82.30
4539	NASDAQ	JAKK	Wed, May 14, 2014	86.20	86.80	83.40	83.60
4538	NASDAQ	JAKK	Tue, May 13, 2014	87.70	89.20	85.95	86.70
4537	NASDAQ	JAKK	Mon, May 12, 2014	86.70	88.90	85.20	88.10
4536	NASDAQ	JAKK	Fri, May 9, 2014	85.40	87.10	85.00	86.90
4535	NASDAQ	JAKK	Thu, May 8, 2014	87.00	88.40	85.60	85.90
4534	NASDAQ	JAKK	Wed, May 7, 2014	87.30	88.70	85.20	87.50
4533	NASDAQ	JAKK	Tue, May 6, 2014	88.40	90.70	86.40	87.60
4532	NASDAQ	JAKK	Mon, May 5, 2014	88.60	90.18	87.90	88.70
4531	NASDAQ	JAKK	Fri, May 2, 2014	90.40	91.80	88.10	89.30
4530	NASDAQ	JAKK	Thu, May 1, 2014	87.50	90.50	85.60	90.00
4529	NASDAQ	JAKK	Wed, Apr 30, 2014	87.80	90.00	86.50	87.70
4528	NASDAQ	JAKK	Tue, Apr 29, 2014	89.40	90.20	87.00	88.20
4527	NASDAQ	JAKK	Mon, Apr 28, 2014	88.70	89.69	86.60	89.10
4526	NASDAQ	JAKK	Fri, Apr 25, 2014	88.60	88.90	84.30	88.20
4525	NASDAQ	JAKK	Thu, Apr 24, 2014	83.50	90.00	83.10	89.00
4524	NASDAQ	JAKK	Wed, Apr 23, 2014	91.10	91.70	81.90	83.10
4523	NASDAQ	JAKK	Tue, Apr 22, 2014	91.60	92.10	88.80	91.70
4522	NASDAQ	JAKK	Mon, Apr 21, 2014	94.30	94.80	91.10	91.60
4521	NASDAQ	JAKK	Thu, Apr 17, 2014	87.30	91.00	86.06	89.80
4520	NASDAQ	JAKK	Wed, Apr 16, 2014	86.20	87.75	83.00	87.60
4519	NASDAQ	JAKK	Tue, Apr 15, 2014	84.30	86.00	81.50	85.90
4518	NASDAQ	JAKK	Mon, Apr 14, 2014	83.50	86.20	82.20	84.30
4517	NASDAQ	JAKK	Fri, Apr 11, 2014	79.00	82.90	76.10	82.80
4516	NASDAQ	JAKK	Thu, Apr 10, 2014	72.20	77.00	71.80	75.30
4515	NASDAQ	JAKK	Wed, Apr 9, 2014	71.30	72.70	70.90	72.10
4514	NASDAQ	JAKK	Tue, Apr 8, 2014	71.00	72.70	71.00	71.20
4513	NASDAQ	JAKK	Mon, Apr 7, 2014	71.80	72.30	69.20	71.10
4512	NASDAQ	JAKK	Fri, Apr 4, 2014	72.30	72.40	69.80	72.06
4511	NASDAQ	JAKK	Thu, Apr 3, 2014	71.80	73.00	71.10	72.00
4510	NASDAQ	JAKK	Wed, Apr 2, 2014	73.00	73.90	70.80	71.70
4509	NASDAQ	JAKK	Tue, Apr 1, 2014	72.10	73.80	72.10	73.20
4508	NASDAQ	JAKK	Mon, Mar 31, 2014	70.80	73.40	70.50	72.20
4507	NASDAQ	JAKK	Fri, Mar 28, 2014	70.30	72.00	68.60	70.80
4506	NASDAQ	JAKK	Thu, Mar 27, 2014	70.40	71.20	70.00	70.50
4505	NASDAQ	JAKK	Wed, Mar 26, 2014	72.30	72.40	70.30	70.50
4504	NASDAQ	JAKK	Tue, Mar 25, 2014	72.20	72.70	71.10	71.70
4503	NASDAQ	JAKK	Mon, Mar 24, 2014	72.20	73.00	71.80	72.00
4502	NASDAQ	JAKK	Fri, Mar 21, 2014	72.00	72.90	71.35	72.30
4501	NASDAQ	JAKK	Thu, Mar 20, 2014	70.70	71.80	70.03	71.50
4500	NASDAQ	JAKK	Wed, Mar 19, 2014	71.10	72.45	70.70	70.90
4499	NASDAQ	JAKK	Tue, Mar 18, 2014	70.60	72.30	69.90	71.10
4498	NASDAQ	JAKK	Mon, Mar 17, 2014	71.80	72.30	70.30	70.50
4497	NASDAQ	JAKK	Fri, Mar 14, 2014	70.90	72.40	70.40	71.60
4496	NASDAQ	JAKK	Thu, Mar 13, 2014	71.60	73.30	70.30	71.20
4495	NASDAQ	JAKK	Wed, Mar 12, 2014	72.40	73.60	71.30	71.50
4494	NASDAQ	JAKK	Tue, Mar 11, 2014	73.40	74.10	71.60	72.60
4493	NASDAQ	JAKK	Mon, Mar 10, 2014	74.70	74.70	72.70	73.00
4492	NASDAQ	JAKK	Fri, Mar 7, 2014	72.70	75.50	72.60	74.50
4491	NASDAQ	JAKK	Thu, Mar 6, 2014	72.90	73.00	71.00	72.40
4490	NASDAQ	JAKK	Wed, Mar 5, 2014	73.10	73.40	71.80	72.90
4489	NASDAQ	JAKK	Tue, Mar 4, 2014	72.30	73.50	72.10	73.00
4488	NASDAQ	JAKK	Mon, Mar 3, 2014	71.20	72.90	70.71	71.80
4487	NASDAQ	JAKK	Fri, Feb 28, 2014	72.50	73.20	70.50	71.60
4486	NASDAQ	JAKK	Thu, Feb 27, 2014	68.20	72.00	65.40	71.60
4485	NASDAQ	JAKK	Wed, Feb 26, 2014	65.00	73.00	65.00	72.70
4484	NASDAQ	JAKK	Tue, Feb 25, 2014	58.40	61.90	58.20	59.00
4483	NASDAQ	JAKK	Mon, Feb 24, 2014	59.20	59.90	57.40	58.60
4482	NASDAQ	JAKK	Fri, Feb 21, 2014	58.40	59.90	57.50	59.30
4481	NASDAQ	JAKK	Thu, Feb 20, 2014	57.70	59.30	56.30	58.10
4480	NASDAQ	JAKK	Wed, Feb 19, 2014	57.50	58.70	57.50	57.90
4479	NASDAQ	JAKK	Tue, Feb 18, 2014	59.50	60.40	57.80	57.90
4478	NASDAQ	JAKK	Fri, Feb 14, 2014	59.80	60.30	58.30	59.60
4477	NASDAQ	JAKK	Thu, Feb 13, 2014	59.70	59.70	57.10	59.60
4476	NASDAQ	JAKK	Wed, Feb 12, 2014	59.00	60.10	58.70	59.50
4475	NASDAQ	JAKK	Tue, Feb 11, 2014	57.60	59.30	57.30	59.20
4474	NASDAQ	JAKK	Mon, Feb 10, 2014	55.00	57.50	54.50	57.30
4473	NASDAQ	JAKK	Fri, Feb 7, 2014	55.50	56.48	55.10	55.20
4472	NASDAQ	JAKK	Thu, Feb 6, 2014	55.70	56.10	55.00	55.50
4471	NASDAQ	JAKK	Wed, Feb 5, 2014	56.10	56.30	55.00	55.70
4470	NASDAQ	JAKK	Tue, Feb 4, 2014	56.80	57.20	55.30	56.40
4469	NASDAQ	JAKK	Mon, Feb 3, 2014	57.60	58.60	55.30	56.60
4468	NASDAQ	JAKK	Fri, Jan 31, 2014	57.90	59.90	57.40	57.60
4467	NASDAQ	JAKK	Thu, Jan 30, 2014	59.60	59.90	58.10	58.70
4466	NASDAQ	JAKK	Wed, Jan 29, 2014	59.80	60.19	58.00	59.10
4465	NASDAQ	JAKK	Tue, Jan 28, 2014	60.50	61.50	59.50	60.20
4464	NASDAQ	JAKK	Mon, Jan 27, 2014	62.00	62.50	60.20	60.50
4463	NASDAQ	JAKK	Fri, Jan 24, 2014	62.20	62.20	60.50	62.10
4462	NASDAQ	JAKK	Thu, Jan 23, 2014	62.70	62.80	61.60	62.70
4461	NASDAQ	JAKK	Wed, Jan 22, 2014	63.30	63.40	61.80	63.00
4460	NASDAQ	JAKK	Tue, Jan 21, 2014	63.60	63.60	62.10	63.00
4459	NASDAQ	JAKK	Fri, Jan 17, 2014	64.80	64.80	62.80	63.50
4458	NASDAQ	JAKK	Thu, Jan 16, 2014	63.50	65.10	62.60	64.80
4457	NASDAQ	JAKK	Wed, Jan 15, 2014	65.20	65.90	63.50	63.90
4456	NASDAQ	JAKK	Tue, Jan 14, 2014	66.40	67.00	64.50	65.10
4455	NASDAQ	JAKK	Mon, Jan 13, 2014	69.50	69.80	66.10	66.30
4454	NASDAQ	JAKK	Fri, Jan 10, 2014	68.40	70.30	67.90	69.50
4453	NASDAQ	JAKK	Thu, Jan 9, 2014	70.20	70.50	67.60	68.30
4452	NASDAQ	JAKK	Wed, Jan 8, 2014	67.00	73.30	66.20	70.30
4451	NASDAQ	JAKK	Tue, Jan 7, 2014	67.70	69.10	66.30	67.20
4450	NASDAQ	JAKK	Mon, Jan 6, 2014	67.40	69.20	65.92	67.80
4449	NASDAQ	JAKK	Fri, Jan 3, 2014	67.10	68.70	65.50	67.20
4448	NASDAQ	JAKK	Thu, Jan 2, 2014	66.80	68.40	65.00	67.20
4447	NASDAQ	JAKK	Tue, Dec 31, 2013	66.20	68.00	65.00	67.20
4446	NASDAQ	JAKK	Mon, Dec 30, 2013	64.30	68.00	63.60	66.10
4445	NASDAQ	JAKK	Fri, Dec 27, 2013	63.60	65.00	62.50	64.70
4444	NASDAQ	JAKK	Thu, Dec 26, 2013	63.50	64.40	63.20	63.40
4443	NASDAQ	JAKK	Tue, Dec 24, 2013	62.90	64.20	61.60	63.50
4442	NASDAQ	JAKK	Mon, Dec 23, 2013	66.20	66.20	62.80	62.80
4441	NASDAQ	JAKK	Fri, Dec 20, 2013	62.50	66.50	61.10	66.40
4440	NASDAQ	JAKK	Thu, Dec 19, 2013	61.30	62.20	61.10	62.05
4439	NASDAQ	JAKK	Wed, Dec 18, 2013	62.70	62.70	61.10	61.30
4438	NASDAQ	JAKK	Tue, Dec 17, 2013	61.50	63.30	61.50	62.30
4437	NASDAQ	JAKK	Mon, Dec 16, 2013	62.00	63.20	61.10	61.80
4436	NASDAQ	JAKK	Fri, Dec 13, 2013	60.80	63.80	60.10	62.10
4435	NASDAQ	JAKK	Thu, Dec 12, 2013	61.60	61.70	60.50	60.50
4434	NASDAQ	JAKK	Wed, Dec 11, 2013	61.60	62.00	61.00	61.80
4433	NASDAQ	JAKK	Tue, Dec 10, 2013	62.50	63.80	61.50	61.50
4432	NASDAQ	JAKK	Mon, Dec 9, 2013	62.50	63.40	61.60	62.70
4431	NASDAQ	JAKK	Fri, Dec 6, 2013	63.80	63.99	61.60	62.70
4430	NASDAQ	JAKK	Thu, Dec 5, 2013	62.20	63.40	61.60	63.20
4429	NASDAQ	JAKK	Wed, Dec 4, 2013	61.70	63.00	61.50	62.40
4428	NASDAQ	JAKK	Tue, Dec 3, 2013	62.90	63.10	61.80	62.10
4427	NASDAQ	JAKK	Mon, Dec 2, 2013	65.00	65.80	60.40	63.10
4426	NASDAQ	JAKK	Fri, Nov 29, 2013	65.20	66.00	64.40	64.60
4425	NASDAQ	JAKK	Wed, Nov 27, 2013	62.90	65.70	62.60	65.00
4424	NASDAQ	JAKK	Tue, Nov 26, 2013	65.10	66.68	62.50	62.60
4423	NASDAQ	JAKK	Mon, Nov 25, 2013	62.80	65.80	61.40	65.10
4422	NASDAQ	JAKK	Fri, Nov 22, 2013	62.90	63.50	61.42	62.90
4421	NASDAQ	JAKK	Thu, Nov 21, 2013	62.40	63.80	62.30	62.90
4420	NASDAQ	JAKK	Wed, Nov 20, 2013	62.10	62.80	61.90	62.40
4419	NASDAQ	JAKK	Tue, Nov 19, 2013	63.60	64.60	61.50	62.10
4418	NASDAQ	JAKK	Mon, Nov 18, 2013	66.00	66.20	63.70	63.90
4417	NASDAQ	JAKK	Fri, Nov 15, 2013	67.00	67.20	65.60	65.90
4416	NASDAQ	JAKK	Thu, Nov 14, 2013	66.40	67.40	65.50	67.10
4415	NASDAQ	JAKK	Wed, Nov 13, 2013	62.90	66.50	62.80	66.50
4414	NASDAQ	JAKK	Tue, Nov 12, 2013	64.50	64.50	62.40	63.00
4413	NASDAQ	JAKK	Mon, Nov 11, 2013	64.10	64.90	62.80	64.50
4412	NASDAQ	JAKK	Fri, Nov 8, 2013	63.20	65.10	62.10	64.30
4411	NASDAQ	JAKK	Thu, Nov 7, 2013	63.00	64.30	61.70	63.40
4410	NASDAQ	JAKK	Wed, Nov 6, 2013	67.50	67.50	61.30	62.70
4409	NASDAQ	JAKK	Tue, Nov 5, 2013	67.60	68.50	65.40	67.40
4408	NASDAQ	JAKK	Mon, Nov 4, 2013	66.60	68.30	65.80	66.40
4407	NASDAQ	JAKK	Fri, Nov 1, 2013	64.30	67.00	63.95	66.40
4406	NASDAQ	JAKK	Thu, Oct 31, 2013	65.40	65.80	62.40	64.45
4405	NASDAQ	JAKK	Wed, Oct 30, 2013	68.90	69.00	65.30	65.80
4404	NASDAQ	JAKK	Tue, Oct 29, 2013	69.80	70.00	67.70	68.70
4403	NASDAQ	JAKK	Mon, Oct 28, 2013	69.60	70.50	68.50	70.40
4402	NASDAQ	JAKK	Fri, Oct 25, 2013	68.70	70.10	67.01	69.80
4401	NASDAQ	JAKK	Thu, Oct 24, 2013	64.60	72.40	63.90	68.70
4400	NASDAQ	JAKK	Wed, Oct 23, 2013	58.10	63.50	56.80	61.95
4399	NASDAQ	JAKK	Tue, Oct 22, 2013	49.60	49.90	48.20	49.50
4398	NASDAQ	JAKK	Mon, Oct 21, 2013	49.00	49.60	48.75	49.30
4397	NASDAQ	JAKK	Fri, Oct 18, 2013	48.10	48.80	47.00	48.70
4396	NASDAQ	JAKK	Thu, Oct 17, 2013	47.50	48.00	46.80	47.90
4395	NASDAQ	JAKK	Wed, Oct 16, 2013	48.00	49.97	46.90	47.50
4394	NASDAQ	JAKK	Tue, Oct 15, 2013	48.50	48.70	47.80	47.90
4393	NASDAQ	JAKK	Mon, Oct 14, 2013	47.10	48.50	46.60	48.30
4392	NASDAQ	JAKK	Fri, Oct 11, 2013	46.30	47.70	46.30	47.20
4391	NASDAQ	JAKK	Thu, Oct 10, 2013	46.20	46.70	46.00	46.60
4390	NASDAQ	JAKK	Wed, Oct 9, 2013	45.30	46.60	45.20	45.90
4389	NASDAQ	JAKK	Tue, Oct 8, 2013	46.50	47.00	45.10	45.15
4388	NASDAQ	JAKK	Mon, Oct 7, 2013	46.70	47.49	46.40	46.40
4387	NASDAQ	JAKK	Fri, Oct 4, 2013	45.60	47.20	45.10	46.70
4386	NASDAQ	JAKK	Thu, Oct 3, 2013	46.40	47.10	45.50	45.60
4385	NASDAQ	JAKK	Wed, Oct 2, 2013	46.20	47.00	46.15	46.60
4384	NASDAQ	JAKK	Tue, Oct 1, 2013	45.10	46.69	45.00	46.20
4383	NASDAQ	JAKK	Mon, Sep 30, 2013	46.00	46.80	44.50	45.00
4382	NASDAQ	JAKK	Fri, Sep 27, 2013	46.80	47.20	46.50	46.50
4381	NASDAQ	JAKK	Thu, Sep 26, 2013	47.50	47.50	46.40	46.80
4380	NASDAQ	JAKK	Wed, Sep 25, 2013	49.20	49.90	47.10	47.20
4379	NASDAQ	JAKK	Tue, Sep 24, 2013	48.20	48.20	46.30	47.50
4378	NASDAQ	JAKK	Mon, Sep 23, 2013	48.80	49.20	47.60	48.20
4377	NASDAQ	JAKK	Fri, Sep 20, 2013	50.70	51.10	49.00	49.10
4376	NASDAQ	JAKK	Thu, Sep 19, 2013	49.40	51.05	48.90	50.70
4375	NASDAQ	JAKK	Wed, Sep 18, 2013	49.10	50.80	48.65	49.31
4374	NASDAQ	JAKK	Tue, Sep 17, 2013	49.10	49.60	48.20	48.90
4373	NASDAQ	JAKK	Mon, Sep 16, 2013	49.80	50.30	48.20	48.90
4372	NASDAQ	JAKK	Fri, Sep 13, 2013	50.30	50.30	49.10	49.40
4371	NASDAQ	JAKK	Thu, Sep 12, 2013	50.50	50.80	49.10	50.00
4370	NASDAQ	JAKK	Wed, Sep 11, 2013	50.90	50.90	49.70	50.10
4369	NASDAQ	JAKK	Tue, Sep 10, 2013	50.70	51.30	50.10	50.80
4368	NASDAQ	JAKK	Mon, Sep 9, 2013	50.60	51.21	48.70	50.70
4367	NASDAQ	JAKK	Fri, Sep 6, 2013	51.00	51.40	50.10	50.30
4366	NASDAQ	JAKK	Thu, Sep 5, 2013	51.20	51.70	50.60	50.80
4365	NASDAQ	JAKK	Wed, Sep 4, 2013	51.10	51.50	50.60	51.20
4364	NASDAQ	JAKK	Tue, Sep 3, 2013	52.50	52.70	50.60	51.40
4363	NASDAQ	JAKK	Fri, Aug 30, 2013	52.40	52.65	51.40	51.90
4362	NASDAQ	JAKK	Thu, Aug 29, 2013	51.70	52.50	51.00	51.70
4361	NASDAQ	JAKK	Wed, Aug 28, 2013	50.90	52.10	50.50	51.50
4360	NASDAQ	JAKK	Tue, Aug 27, 2013	51.70	52.10	50.60	50.60
4359	NASDAQ	JAKK	Mon, Aug 26, 2013	50.60	52.50	50.60	52.00
4358	NASDAQ	JAKK	Fri, Aug 23, 2013	51.50	51.80	50.10	50.60
4357	NASDAQ	JAKK	Thu, Aug 22, 2013	51.00	52.00	50.50	51.50
4356	NASDAQ	JAKK	Wed, Aug 21, 2013	51.80	51.90	50.00	50.90
4355	NASDAQ	JAKK	Tue, Aug 20, 2013	50.20	52.50	50.00	52.00
4354	NASDAQ	JAKK	Mon, Aug 19, 2013	52.80	54.20	50.00	50.30
4353	NASDAQ	JAKK	Fri, Aug 16, 2013	53.50	54.70	52.10	52.50
4352	NASDAQ	JAKK	Thu, Aug 15, 2013	53.80	54.10	53.10	53.70
4351	NASDAQ	JAKK	Wed, Aug 14, 2013	55.70	55.70	53.30	54.30
4350	NASDAQ	JAKK	Tue, Aug 13, 2013	54.80	55.20	53.50	53.90
4349	NASDAQ	JAKK	Mon, Aug 12, 2013	56.80	56.80	54.30	54.60
4348	NASDAQ	JAKK	Fri, Aug 9, 2013	53.20	57.70	51.60	57.30
4347	NASDAQ	JAKK	Thu, Aug 8, 2013	56.10	56.70	53.00	53.40
4346	NASDAQ	JAKK	Wed, Aug 7, 2013	58.80	58.90	56.00	56.00
4345	NASDAQ	JAKK	Tue, Aug 6, 2013	58.90	59.80	57.90	58.90
4344	NASDAQ	JAKK	Mon, Aug 5, 2013	59.10	60.30	58.90	59.00
4343	NASDAQ	JAKK	Fri, Aug 2, 2013	59.30	59.90	58.80	59.50
4342	NASDAQ	JAKK	Thu, Aug 1, 2013	60.50	60.70	59.50	59.50
4341	NASDAQ	JAKK	Wed, Jul 31, 2013	59.00	60.20	58.30	60.10
4340	NASDAQ	JAKK	Tue, Jul 30, 2013	60.30	60.40	57.85	58.80
4339	NASDAQ	JAKK	Mon, Jul 29, 2013	61.00	61.40	59.80	60.00
4338	NASDAQ	JAKK	Fri, Jul 26, 2013	60.90	62.60	60.60	61.10
4337	NASDAQ	JAKK	Thu, Jul 25, 2013	61.50	62.40	60.60	61.10
4336	NASDAQ	JAKK	Wed, Jul 24, 2013	63.60	64.50	61.30	61.40
4335	NASDAQ	JAKK	Tue, Jul 23, 2013	64.70	66.59	63.20	63.50
4334	NASDAQ	JAKK	Mon, Jul 22, 2013	66.50	67.55	62.60	63.20
4333	NASDAQ	JAKK	Fri, Jul 19, 2013	69.10	69.10	64.90	66.70
4332	NASDAQ	JAKK	Thu, Jul 18, 2013	88.00	89.00	69.00	69.95
4331	NASDAQ	JAKK	Wed, Jul 17, 2013	114.30	117.50	113.40	114.80
4330	NASDAQ	JAKK	Tue, Jul 16, 2013	115.90	115.90	113.95	114.70
4329	NASDAQ	JAKK	Mon, Jul 15, 2013	113.40	116.20	113.40	116.10
4328	NASDAQ	JAKK	Fri, Jul 12, 2013	113.30	114.20	113.20	113.70
4327	NASDAQ	JAKK	Thu, Jul 11, 2013	113.30	113.80	112.50	113.80
4326	NASDAQ	JAKK	Wed, Jul 10, 2013	112.50	113.90	112.00	113.20
4325	NASDAQ	JAKK	Tue, Jul 9, 2013	112.90	113.80	112.45	112.90
4324	NASDAQ	JAKK	Mon, Jul 8, 2013	112.90	114.60	112.00	112.50
4323	NASDAQ	JAKK	Fri, Jul 5, 2013	114.30	114.90	111.40	112.90
4322	NASDAQ	JAKK	Wed, Jul 3, 2013	109.80	113.10	109.80	112.60
4321	NASDAQ	JAKK	Tue, Jul 2, 2013	110.30	112.10	109.40	110.10
4320	NASDAQ	JAKK	Mon, Jul 1, 2013	112.50	114.60	109.90	110.40
4319	NASDAQ	JAKK	Fri, Jun 28, 2013	104.20	113.50	104.00	112.50
4318	NASDAQ	JAKK	Thu, Jun 27, 2013	100.80	104.70	100.70	104.70
4317	NASDAQ	JAKK	Wed, Jun 26, 2013	100.00	101.10	100.00	100.60
4316	NASDAQ	JAKK	Tue, Jun 25, 2013	98.10	100.00	98.10	99.60
4315	NASDAQ	JAKK	Mon, Jun 24, 2013	99.20	99.30	97.50	97.50
4314	NASDAQ	JAKK	Fri, Jun 21, 2013	98.10	100.30	97.40	100.20
4313	NASDAQ	JAKK	Thu, Jun 20, 2013	97.50	98.20	97.50	97.60
4312	NASDAQ	JAKK	Wed, Jun 19, 2013	99.10	99.20	97.60	98.90
4311	NASDAQ	JAKK	Tue, Jun 18, 2013	97.90	99.40	97.50	99.40
4310	NASDAQ	JAKK	Mon, Jun 17, 2013	98.00	98.60	94.60	97.50
4309	NASDAQ	JAKK	Fri, Jun 14, 2013	99.60	99.90	96.10	96.90
4308	NASDAQ	JAKK	Thu, Jun 13, 2013	99.20	100.10	98.60	100.10
4307	NASDAQ	JAKK	Wed, Jun 12, 2013	101.00	101.85	99.00	99.50
4306	NASDAQ	JAKK	Tue, Jun 11, 2013	100.90	101.90	99.10	101.50
4305	NASDAQ	JAKK	Mon, Jun 10, 2013	102.00	102.65	101.00	102.20
4304	NASDAQ	JAKK	Fri, Jun 7, 2013	99.60	101.90	98.50	101.50
4303	NASDAQ	JAKK	Thu, Jun 6, 2013	100.80	101.50	98.00	98.90
4302	NASDAQ	JAKK	Wed, Jun 5, 2013	104.10	105.10	101.10	101.10
4301	NASDAQ	JAKK	Tue, Jun 4, 2013	105.00	105.70	103.50	104.50
4300	NASDAQ	JAKK	Mon, Jun 3, 2013	100.90	105.80	100.50	105.20
4299	NASDAQ	JAKK	Fri, May 31, 2013	100.70	101.50	100.20	101.00
4298	NASDAQ	JAKK	Thu, May 30, 2013	100.80	103.50	100.80	101.50
4297	NASDAQ	JAKK	Wed, May 29, 2013	103.80	105.10	100.80	100.90
4296	NASDAQ	JAKK	Tue, May 28, 2013	103.20	107.70	102.84	104.60
4295	NASDAQ	JAKK	Fri, May 24, 2013	102.20	104.80	101.30	102.20
4294	NASDAQ	JAKK	Thu, May 23, 2013	103.20	105.20	102.20	103.00
4293	NASDAQ	JAKK	Wed, May 22, 2013	106.10	106.40	103.10	103.60
4292	NASDAQ	JAKK	Tue, May 21, 2013	105.40	106.90	105.10	106.40
4291	NASDAQ	JAKK	Mon, May 20, 2013	104.70	106.30	104.20	105.40
4290	NASDAQ	JAKK	Fri, May 17, 2013	104.70	105.80	104.30	105.30
4289	NASDAQ	JAKK	Thu, May 16, 2013	103.90	106.20	103.90	104.70
4288	NASDAQ	JAKK	Wed, May 15, 2013	104.00	105.10	103.20	104.50
4287	NASDAQ	JAKK	Tue, May 14, 2013	104.90	105.80	104.10	104.60
4286	NASDAQ	JAKK	Mon, May 13, 2013	105.70	105.90	104.00	105.10
4285	NASDAQ	JAKK	Fri, May 10, 2013	106.60	108.20	105.50	106.10
4284	NASDAQ	JAKK	Thu, May 9, 2013	103.00	107.20	102.00	106.80
4283	NASDAQ	JAKK	Wed, May 8, 2013	100.80	104.40	100.70	103.50
4282	NASDAQ	JAKK	Tue, May 7, 2013	102.60	103.50	101.00	101.30
4281	NASDAQ	JAKK	Mon, May 6, 2013	103.20	103.50	102.10	102.30
4280	NASDAQ	JAKK	Fri, May 3, 2013	102.50	105.10	99.20	103.50
4279	NASDAQ	JAKK	Thu, May 2, 2013	100.50	102.80	97.90	101.20
4278	NASDAQ	JAKK	Wed, May 1, 2013	109.20	109.20	101.40	101.40
4277	NASDAQ	JAKK	Tue, Apr 30, 2013	107.10	109.50	105.90	109.10
4276	NASDAQ	JAKK	Mon, Apr 29, 2013	107.90	108.40	106.30	107.50
4275	NASDAQ	JAKK	Fri, Apr 26, 2013	107.90	108.80	104.20	107.10
4274	NASDAQ	JAKK	Thu, Apr 25, 2013	101.90	109.10	101.60	107.90
4273	NASDAQ	JAKK	Wed, Apr 24, 2013	100.60	102.00	100.30	101.30
4272	NASDAQ	JAKK	Tue, Apr 23, 2013	101.20	101.70	100.20	101.00
4271	NASDAQ	JAKK	Mon, Apr 22, 2013	101.50	102.30	99.50	100.90
4270	NASDAQ	JAKK	Fri, Apr 19, 2013	100.10	103.80	99.70	100.80
4269	NASDAQ	JAKK	Thu, Apr 18, 2013	101.20	106.30	98.30	100.50
4268	NASDAQ	JAKK	Wed, Apr 17, 2013	104.00	105.50	101.50	101.50
4267	NASDAQ	JAKK	Tue, Apr 16, 2013	105.60	106.30	103.50	104.60
4266	NASDAQ	JAKK	Mon, Apr 15, 2013	107.90	109.39	103.80	105.00
4265	NASDAQ	JAKK	Fri, Apr 12, 2013	106.70	108.20	106.70	108.10
4264	NASDAQ	JAKK	Thu, Apr 11, 2013	110.00	111.90	106.80	107.40
4263	NASDAQ	JAKK	Wed, Apr 10, 2013	106.80	110.20	106.40	109.40
4262	NASDAQ	JAKK	Tue, Apr 9, 2013	105.50	106.40	104.80	105.50
4261	NASDAQ	JAKK	Mon, Apr 8, 2013	105.10	105.30	103.30	105.00
4260	NASDAQ	JAKK	Fri, Apr 5, 2013	102.10	104.80	101.70	104.80
4259	NASDAQ	JAKK	Thu, Apr 4, 2013	103.30	105.20	101.40	103.10
4258	NASDAQ	JAKK	Wed, Apr 3, 2013	102.40	104.30	101.70	103.10
4257	NASDAQ	JAKK	Tue, Apr 2, 2013	104.60	105.10	101.60	101.90
4256	NASDAQ	JAKK	Mon, Apr 1, 2013	105.10	105.80	103.20	103.80
4255	NASDAQ	JAKK	Thu, Mar 28, 2013	103.90	105.90	103.30	104.90
4254	NASDAQ	JAKK	Wed, Mar 27, 2013	100.40	104.50	100.00	103.40
4253	NASDAQ	JAKK	Tue, Mar 26, 2013	105.50	105.60	100.85	101.50
4252	NASDAQ	JAKK	Mon, Mar 25, 2013	104.60	106.20	103.40	105.40
4251	NASDAQ	JAKK	Fri, Mar 22, 2013	105.80	106.30	103.00	103.70
4250	NASDAQ	JAKK	Thu, Mar 21, 2013	108.30	108.80	104.80	105.20
4249	NASDAQ	JAKK	Wed, Mar 20, 2013	112.40	113.00	108.50	109.30
4248	NASDAQ	JAKK	Tue, Mar 19, 2013	109.90	115.60	109.90	112.20
4247	NASDAQ	JAKK	Mon, Mar 18, 2013	111.10	112.90	109.50	110.00
4246	NASDAQ	JAKK	Fri, Mar 15, 2013	110.30	113.80	108.70	112.20
4245	NASDAQ	JAKK	Thu, Mar 14, 2013	108.40	110.60	106.20	110.00
4244	NASDAQ	JAKK	Wed, Mar 13, 2013	104.90	109.20	104.10	108.60
4243	NASDAQ	JAKK	Tue, Mar 12, 2013	104.70	106.80	103.70	105.20
4242	NASDAQ	JAKK	Mon, Mar 11, 2013	103.70	105.20	101.80	104.60
4241	NASDAQ	JAKK	Fri, Mar 8, 2013	104.30	105.70	103.50	104.20
4240	NASDAQ	JAKK	Thu, Mar 7, 2013	103.20	106.20	102.70	104.30
4239	NASDAQ	JAKK	Wed, Mar 6, 2013	100.80	106.00	100.70	103.50
4238	NASDAQ	JAKK	Tue, Mar 5, 2013	113.00	113.60	109.70	110.30
4237	NASDAQ	JAKK	Mon, Mar 4, 2013	113.50	114.90	110.90	112.30
4236	NASDAQ	JAKK	Fri, Mar 1, 2013	120.90	120.90	113.80	114.10
4235	NASDAQ	JAKK	Thu, Feb 28, 2013	121.40	122.10	120.00	121.80
4234	NASDAQ	JAKK	Wed, Feb 27, 2013	120.50	122.00	120.50	121.30
4233	NASDAQ	JAKK	Tue, Feb 26, 2013	119.90	123.20	119.90	121.00
4232	NASDAQ	JAKK	Mon, Feb 25, 2013	121.30	123.90	119.40	119.50
4231	NASDAQ	JAKK	Fri, Feb 22, 2013	122.20	127.50	120.50	120.60
4230	NASDAQ	JAKK	Thu, Feb 21, 2013	123.10	131.10	114.50	127.40
4229	NASDAQ	JAKK	Wed, Feb 20, 2013	132.70	136.70	129.50	130.50
4228	NASDAQ	JAKK	Tue, Feb 19, 2013	132.90	134.50	132.20	132.70
4227	NASDAQ	JAKK	Fri, Feb 15, 2013	132.00	133.00	129.70	132.80
4226	NASDAQ	JAKK	Thu, Feb 14, 2013	131.40	132.00	129.60	131.60
4225	NASDAQ	JAKK	Wed, Feb 13, 2013	132.50	133.80	131.31	132.00
4224	NASDAQ	JAKK	Tue, Feb 12, 2013	132.50	133.30	131.60	131.80
4223	NASDAQ	JAKK	Mon, Feb 11, 2013	131.40	132.30	130.30	131.30
4222	NASDAQ	JAKK	Fri, Feb 8, 2013	130.40	131.60	128.20	130.90
4221	NASDAQ	JAKK	Thu, Feb 7, 2013	129.70	130.80	127.80	130.50
4220	NASDAQ	JAKK	Wed, Feb 6, 2013	128.70	131.20	127.90	130.00
4219	NASDAQ	JAKK	Tue, Feb 5, 2013	129.80	130.00	128.65	129.50
4218	NASDAQ	JAKK	Mon, Feb 4, 2013	130.20	130.90	128.30	128.80
4217	NASDAQ	JAKK	Fri, Feb 1, 2013	131.30	132.70	130.90	131.10
4216	NASDAQ	JAKK	Thu, Jan 31, 2013	128.70	131.40	127.70	130.60
4215	NASDAQ	JAKK	Wed, Jan 30, 2013	131.50	131.50	128.00	128.70
4214	NASDAQ	JAKK	Tue, Jan 29, 2013	130.10	132.40	128.00	132.00
4213	NASDAQ	JAKK	Mon, Jan 28, 2013	129.30	132.40	128.80	130.50
4212	NASDAQ	JAKK	Fri, Jan 25, 2013	130.50	130.50	128.50	129.30
4211	NASDAQ	JAKK	Thu, Jan 24, 2013	129.90	131.40	129.30	130.70
4210	NASDAQ	JAKK	Wed, Jan 23, 2013	132.40	133.00	129.45	130.20
4209	NASDAQ	JAKK	Tue, Jan 22, 2013	129.80	132.40	129.80	132.40
4208	NASDAQ	JAKK	Fri, Jan 18, 2013	128.40	129.70	128.40	128.70
4207	NASDAQ	JAKK	Thu, Jan 17, 2013	129.50	129.70	128.10	128.80
4206	NASDAQ	JAKK	Wed, Jan 16, 2013	128.60	129.40	127.50	128.80
4205	NASDAQ	JAKK	Tue, Jan 15, 2013	127.90	129.50	126.10	129.20
4204	NASDAQ	JAKK	Mon, Jan 14, 2013	127.10	129.40	126.70	128.80
4203	NASDAQ	JAKK	Fri, Jan 11, 2013	127.10	127.90	126.20	127.70
4202	NASDAQ	JAKK	Thu, Jan 10, 2013	126.60	128.00	125.00	127.00
4201	NASDAQ	JAKK	Wed, Jan 9, 2013	128.10	129.00	125.80	126.50
4200	NASDAQ	JAKK	Tue, Jan 8, 2013	126.00	126.90	125.60	126.10
4199	NASDAQ	JAKK	Mon, Jan 7, 2013	126.70	127.00	124.22	126.40
4198	NASDAQ	JAKK	Fri, Jan 4, 2013	130.30	130.50	127.10	127.50
4197	NASDAQ	JAKK	Thu, Jan 3, 2013	130.70	131.40	129.00	130.00
4196	NASDAQ	JAKK	Wed, Jan 2, 2013	127.30	130.80	126.00	130.40
4195	NASDAQ	JAKK	Mon, Dec 31, 2012	122.90	125.90	122.30	125.20
4194	NASDAQ	JAKK	Fri, Dec 28, 2012	121.80	123.70	121.37	123.20
4193	NASDAQ	JAKK	Thu, Dec 27, 2012	125.80	126.30	121.50	122.70
4192	NASDAQ	JAKK	Wed, Dec 26, 2012	125.90	127.50	123.80	125.50
4191	NASDAQ	JAKK	Mon, Dec 24, 2012	129.10	129.60	124.60	126.00
4190	NASDAQ	JAKK	Fri, Dec 21, 2012	128.30	129.90	127.50	129.70
4189	NASDAQ	JAKK	Thu, Dec 20, 2012	128.60	129.70	128.00	129.10
4188	NASDAQ	JAKK	Wed, Dec 19, 2012	128.00	129.20	125.40	128.30
4187	NASDAQ	JAKK	Tue, Dec 18, 2012	125.70	128.62	124.90	128.00
4186	NASDAQ	JAKK	Mon, Dec 17, 2012	121.90	126.40	121.90	125.90
4185	NASDAQ	JAKK	Fri, Dec 14, 2012	122.10	123.10	121.60	121.80
4184	NASDAQ	JAKK	Thu, Dec 13, 2012	123.90	125.50	121.95	122.40
4183	NASDAQ	JAKK	Wed, Dec 12, 2012	126.40	127.40	124.00	124.10
4182	NASDAQ	JAKK	Tue, Dec 11, 2012	126.90	127.60	125.40	127.30
4181	NASDAQ	JAKK	Mon, Dec 10, 2012	127.80	127.90	125.25	125.80
4180	NASDAQ	JAKK	Fri, Dec 7, 2012	127.80	127.80	125.80	126.80
4179	NASDAQ	JAKK	Thu, Dec 6, 2012	125.60	127.30	125.11	127.30
4178	NASDAQ	JAKK	Wed, Dec 5, 2012	126.70	126.70	124.70	124.90
4177	NASDAQ	JAKK	Tue, Dec 4, 2012	124.40	126.50	124.20	126.30
4176	NASDAQ	JAKK	Mon, Dec 3, 2012	125.80	127.40	124.05	124.40
4175	NASDAQ	JAKK	Fri, Nov 30, 2012	125.20	125.70	124.30	124.80
4174	NASDAQ	JAKK	Thu, Nov 29, 2012	123.50	125.00	123.50	124.80
4173	NASDAQ	JAKK	Wed, Nov 28, 2012	123.20	123.20	122.00	123.20
4172	NASDAQ	JAKK	Tue, Nov 27, 2012	121.20	124.54	121.20	123.20
4171	NASDAQ	JAKK	Mon, Nov 26, 2012	120.70	121.50	120.30	121.30
4170	NASDAQ	JAKK	Fri, Nov 23, 2012	120.60	121.30	119.90	120.70
4169	NASDAQ	JAKK	Wed, Nov 21, 2012	119.50	121.50	119.50	120.40
4168	NASDAQ	JAKK	Tue, Nov 20, 2012	119.80	120.40	119.10	119.80
4167	NASDAQ	JAKK	Mon, Nov 19, 2012	119.20	121.50	118.90	119.80
4166	NASDAQ	JAKK	Fri, Nov 16, 2012	122.30	122.30	118.30	118.70
4165	NASDAQ	JAKK	Thu, Nov 15, 2012	122.40	129.90	121.80	122.70
4164	NASDAQ	JAKK	Wed, Nov 14, 2012	123.20	123.80	122.40	122.50
4163	NASDAQ	JAKK	Tue, Nov 13, 2012	125.20	125.90	123.30	123.30
4162	NASDAQ	JAKK	Mon, Nov 12, 2012	126.50	127.40	125.30	125.30
4161	NASDAQ	JAKK	Fri, Nov 9, 2012	127.60	128.90	126.10	126.50
4160	NASDAQ	JAKK	Thu, Nov 8, 2012	130.50	131.00	128.00	128.10
4159	NASDAQ	JAKK	Wed, Nov 7, 2012	130.30	131.10	129.21	130.00
4158	NASDAQ	JAKK	Tue, Nov 6, 2012	130.40	131.90	129.90	130.90
4157	NASDAQ	JAKK	Mon, Nov 5, 2012	130.70	131.70	129.80	129.80
4156	NASDAQ	JAKK	Fri, Nov 2, 2012	130.10	136.20	129.30	131.10
4155	NASDAQ	JAKK	Thu, Nov 1, 2012	128.90	130.60	128.20	130.10
4154	NASDAQ	JAKK	Wed, Oct 31, 2012	128.10	131.00	128.10	129.10
4153	NASDAQ	JAKK	Fri, Oct 26, 2012	128.50	129.10	127.20	127.70
4152	NASDAQ	JAKK	Thu, Oct 25, 2012	129.30	130.00	127.90	128.90
4151	NASDAQ	JAKK	Wed, Oct 24, 2012	129.80	130.60	128.20	129.30
4150	NASDAQ	JAKK	Tue, Oct 23, 2012	131.90	134.90	129.30	129.80
4149	NASDAQ	JAKK	Mon, Oct 22, 2012	135.10	137.30	132.00	132.10
4148	NASDAQ	JAKK	Fri, Oct 19, 2012	136.50	136.50	133.50	134.90
4147	NASDAQ	JAKK	Thu, Oct 18, 2012	135.60	138.60	135.60	136.60
4146	NASDAQ	JAKK	Wed, Oct 17, 2012	137.00	138.70	134.90	136.10
4145	NASDAQ	JAKK	Tue, Oct 16, 2012	137.70	139.70	136.00	137.20
4144	NASDAQ	JAKK	Mon, Oct 15, 2012	139.60	140.00	135.60	135.70
4143	NASDAQ	JAKK	Fri, Oct 12, 2012	140.30	140.40	137.90	140.00
4142	NASDAQ	JAKK	Thu, Oct 11, 2012	137.10	140.30	137.10	139.90
4141	NASDAQ	JAKK	Wed, Oct 10, 2012	138.60	139.50	136.20	136.50
4140	NASDAQ	JAKK	Tue, Oct 9, 2012	137.00	140.00	136.90	138.20
4139	NASDAQ	JAKK	Mon, Oct 8, 2012	139.50	140.30	137.00	137.40
4138	NASDAQ	JAKK	Fri, Oct 5, 2012	138.70	140.20	136.00	140.00
4137	NASDAQ	JAKK	Thu, Oct 4, 2012	137.90	139.90	136.40	138.70
4136	NASDAQ	JAKK	Wed, Oct 3, 2012	136.60	138.70	135.80	138.00
4135	NASDAQ	JAKK	Tue, Oct 2, 2012	139.00	142.40	135.70	136.70
4134	NASDAQ	JAKK	Mon, Oct 1, 2012	125.40	142.10	121.80	140.00
4133	NASDAQ	JAKK	Fri, Sep 28, 2012	141.70	148.30	141.70	145.70
4132	NASDAQ	JAKK	Thu, Sep 27, 2012	141.70	143.79	141.10	142.30
4131	NASDAQ	JAKK	Wed, Sep 26, 2012	145.30	148.40	140.10	141.60
4130	NASDAQ	JAKK	Tue, Sep 25, 2012	149.60	152.15	143.50	145.10
4129	NASDAQ	JAKK	Mon, Sep 24, 2012	152.20	154.40	149.40	150.60
4128	NASDAQ	JAKK	Fri, Sep 21, 2012	153.70	155.40	150.10	153.00
4127	NASDAQ	JAKK	Thu, Sep 20, 2012	154.40	157.00	151.10	151.80
4126	NASDAQ	JAKK	Wed, Sep 19, 2012	155.70	159.40	152.70	154.50
4125	NASDAQ	JAKK	Tue, Sep 18, 2012	164.40	164.40	161.40	162.50
4124	NASDAQ	JAKK	Mon, Sep 17, 2012	162.30	163.70	161.90	163.40
4123	NASDAQ	JAKK	Fri, Sep 14, 2012	161.90	164.45	159.90	163.60
4122	NASDAQ	JAKK	Thu, Sep 13, 2012	160.10	162.30	157.03	161.20
4121	NASDAQ	JAKK	Wed, Sep 12, 2012	161.40	162.70	156.50	160.60
4120	NASDAQ	JAKK	Tue, Sep 11, 2012	162.80	163.70	162.10	162.50
4119	NASDAQ	JAKK	Mon, Sep 10, 2012	164.90	166.10	162.50	163.20
4118	NASDAQ	JAKK	Fri, Sep 7, 2012	166.90	166.90	164.20	165.50
4117	NASDAQ	JAKK	Thu, Sep 6, 2012	164.20	167.00	163.10	165.90
4116	NASDAQ	JAKK	Wed, Sep 5, 2012	165.10	165.10	162.10	163.10
4115	NASDAQ	JAKK	Tue, Sep 4, 2012	165.90	166.10	162.70	164.40
4114	NASDAQ	JAKK	Fri, Aug 31, 2012	165.40	166.60	163.75	166.40
4113	NASDAQ	JAKK	Thu, Aug 30, 2012	164.30	165.50	160.30	164.40
4112	NASDAQ	JAKK	Wed, Aug 29, 2012	164.90	165.90	162.40	165.20
4111	NASDAQ	JAKK	Tue, Aug 28, 2012	162.10	166.80	159.80	165.30
4110	NASDAQ	JAKK	Mon, Aug 27, 2012	164.60	164.60	161.10	162.50
4109	NASDAQ	JAKK	Fri, Aug 24, 2012	161.90	164.90	159.20	164.60
4108	NASDAQ	JAKK	Thu, Aug 23, 2012	162.50	162.50	159.70	160.95
4107	NASDAQ	JAKK	Wed, Aug 22, 2012	162.70	164.45	162.40	163.20
4106	NASDAQ	JAKK	Tue, Aug 21, 2012	162.50	163.60	162.35	163.10
4105	NASDAQ	JAKK	Mon, Aug 20, 2012	160.80	162.60	159.80	162.30
4104	NASDAQ	JAKK	Fri, Aug 17, 2012	160.30	161.80	158.81	160.50
4103	NASDAQ	JAKK	Thu, Aug 16, 2012	163.80	163.80	160.00	161.00
4102	NASDAQ	JAKK	Wed, Aug 15, 2012	163.30	164.90	161.00	164.10
4101	NASDAQ	JAKK	Tue, Aug 14, 2012	162.60	164.70	162.00	163.80
4100	NASDAQ	JAKK	Mon, Aug 13, 2012	159.80	163.30	156.60	162.70
4099	NASDAQ	JAKK	Fri, Aug 10, 2012	159.90	161.80	156.40	160.40
4098	NASDAQ	JAKK	Thu, Aug 9, 2012	157.30	160.40	155.51	160.00
4097	NASDAQ	JAKK	Wed, Aug 8, 2012	156.80	157.90	154.50	157.60
4096	NASDAQ	JAKK	Tue, Aug 7, 2012	159.30	161.40	157.10	157.50
4095	NASDAQ	JAKK	Mon, Aug 6, 2012	159.70	164.30	158.20	159.10
4094	NASDAQ	JAKK	Fri, Aug 3, 2012	156.20	160.40	156.00	159.80
4093	NASDAQ	JAKK	Thu, Aug 2, 2012	156.20	157.50	154.00	155.40
4092	NASDAQ	JAKK	Wed, Aug 1, 2012	160.30	160.30	156.90	156.90
4091	NASDAQ	JAKK	Tue, Jul 31, 2012	158.60	161.30	157.95	160.20
4090	NASDAQ	JAKK	Mon, Jul 30, 2012	160.30	161.30	157.30	159.10
4089	NASDAQ	JAKK	Fri, Jul 27, 2012	159.30	162.30	158.05	159.70
4088	NASDAQ	JAKK	Thu, Jul 26, 2012	158.40	161.40	157.00	158.50
4087	NASDAQ	JAKK	Wed, Jul 25, 2012	157.00	158.40	154.30	157.10
4086	NASDAQ	JAKK	Tue, Jul 24, 2012	158.00	160.00	154.40	155.90
4085	NASDAQ	JAKK	Mon, Jul 23, 2012	157.00	158.80	156.80	158.50
4084	NASDAQ	JAKK	Fri, Jul 20, 2012	159.20	160.80	158.60	160.00
4083	NASDAQ	JAKK	Thu, Jul 19, 2012	160.80	161.30	159.30	159.80
4082	NASDAQ	JAKK	Wed, Jul 18, 2012	159.30	161.60	159.10	160.00
4081	NASDAQ	JAKK	Tue, Jul 17, 2012	158.00	161.80	155.00	159.10
4080	NASDAQ	JAKK	Mon, Jul 16, 2012	161.20	163.80	158.00	158.10
4079	NASDAQ	JAKK	Fri, Jul 13, 2012	159.50	159.70	156.50	158.50
4078	NASDAQ	JAKK	Thu, Jul 12, 2012	161.20	161.70	157.50	158.80
4077	NASDAQ	JAKK	Wed, Jul 11, 2012	162.10	163.10	161.00	162.20
4076	NASDAQ	JAKK	Tue, Jul 10, 2012	164.80	167.10	161.80	161.90
4075	NASDAQ	JAKK	Mon, Jul 9, 2012	162.40	165.00	161.90	164.20
4074	NASDAQ	JAKK	Fri, Jul 6, 2012	163.60	165.60	162.30	162.60
4073	NASDAQ	JAKK	Thu, Jul 5, 2012	163.80	166.30	160.30	165.50
4072	NASDAQ	JAKK	Tue, Jul 3, 2012	162.70	167.40	161.60	164.80
4071	NASDAQ	JAKK	Mon, Jul 2, 2012	159.90	163.30	157.90	163.20
4070	NASDAQ	JAKK	Fri, Jun 29, 2012	163.90	164.90	158.50	160.10
4069	NASDAQ	JAKK	Thu, Jun 28, 2012	160.60	170.00	151.01	160.50
4068	NASDAQ	JAKK	Wed, Jun 27, 2012	180.70	182.50	180.00	180.80
4067	NASDAQ	JAKK	Tue, Jun 26, 2012	180.50	181.10	179.50	180.10
4066	NASDAQ	JAKK	Mon, Jun 25, 2012	180.30	181.40	179.30	180.20
4065	NASDAQ	JAKK	Fri, Jun 22, 2012	181.00	182.90	180.60	182.10
4064	NASDAQ	JAKK	Thu, Jun 21, 2012	182.40	182.70	180.10	180.10
4063	NASDAQ	JAKK	Wed, Jun 20, 2012	182.90	184.50	181.20	182.00
4062	NASDAQ	JAKK	Tue, Jun 19, 2012	182.90	184.70	181.90	182.90
4061	NASDAQ	JAKK	Mon, Jun 18, 2012	184.00	186.50	175.10	182.90
4060	NASDAQ	JAKK	Fri, Jun 15, 2012	185.70	186.60	185.20	185.30
4059	NASDAQ	JAKK	Thu, Jun 14, 2012	184.90	186.80	184.90	186.20
4058	NASDAQ	JAKK	Wed, Jun 13, 2012	183.00	186.40	183.00	184.10
4057	NASDAQ	JAKK	Tue, Jun 12, 2012	187.10	187.40	183.10	183.90
4056	NASDAQ	JAKK	Mon, Jun 11, 2012	187.90	187.90	184.00	184.50
4055	NASDAQ	JAKK	Fri, Jun 8, 2012	185.00	187.30	185.00	186.50
4054	NASDAQ	JAKK	Thu, Jun 7, 2012	186.20	186.60	184.70	185.30
4053	NASDAQ	JAKK	Wed, Jun 6, 2012	184.70	186.00	184.10	185.70
4052	NASDAQ	JAKK	Tue, Jun 5, 2012	184.20	185.10	183.10	184.30
4051	NASDAQ	JAKK	Mon, Jun 4, 2012	184.70	185.40	183.40	184.60
4050	NASDAQ	JAKK	Fri, Jun 1, 2012	184.10	185.20	182.30	184.40
4049	NASDAQ	JAKK	Thu, May 31, 2012	181.70	184.90	181.70	184.90
4048	NASDAQ	JAKK	Wed, May 30, 2012	180.90	182.70	179.80	181.90
4047	NASDAQ	JAKK	Tue, May 29, 2012	177.20	181.50	177.20	181.40
4046	NASDAQ	JAKK	Fri, May 25, 2012	179.00	187.50	174.00	175.70
4045	NASDAQ	JAKK	Thu, May 24, 2012	186.60	188.59	178.00	179.50
4044	NASDAQ	JAKK	Wed, May 23, 2012	183.40	184.10	181.00	182.00
4043	NASDAQ	JAKK	Tue, May 22, 2012	185.60	187.20	184.10	185.60
4042	NASDAQ	JAKK	Mon, May 21, 2012	187.10	187.50	183.20	186.10
4041	NASDAQ	JAKK	Fri, May 18, 2012	182.60	188.20	182.50	187.10
4040	NASDAQ	JAKK	Thu, May 17, 2012	184.30	184.30	182.10	183.00
4039	NASDAQ	JAKK	Wed, May 16, 2012	186.00	187.10	184.40	184.50
4038	NASDAQ	JAKK	Tue, May 15, 2012	184.10	187.80	184.10	185.90
4037	NASDAQ	JAKK	Mon, May 14, 2012	184.00	187.60	183.30	184.30
4036	NASDAQ	JAKK	Fri, May 11, 2012	185.60	186.30	184.20	185.00
4035	NASDAQ	JAKK	Thu, May 10, 2012	185.80	187.40	184.50	187.00
4034	NASDAQ	JAKK	Wed, May 9, 2012	184.70	186.35	183.63	185.30
4033	NASDAQ	JAKK	Tue, May 8, 2012	185.80	187.40	184.50	185.90
4032	NASDAQ	JAKK	Mon, May 7, 2012	184.70	188.90	184.20	187.20
4031	NASDAQ	JAKK	Fri, May 4, 2012	187.40	189.40	185.40	185.40
4030	NASDAQ	JAKK	Thu, May 3, 2012	188.90	188.90	187.60	188.20
4029	NASDAQ	JAKK	Wed, May 2, 2012	188.40	190.70	187.65	188.70
4028	NASDAQ	JAKK	Tue, May 1, 2012	190.10	191.50	188.20	188.30
4027	NASDAQ	JAKK	Mon, Apr 30, 2012	190.70	191.80	189.40	190.70
4026	NASDAQ	JAKK	Fri, Apr 27, 2012	190.50	191.00	189.80	190.20
4025	NASDAQ	JAKK	Thu, Apr 26, 2012	189.00	191.75	188.60	189.80
4024	NASDAQ	JAKK	Wed, Apr 25, 2012	189.40	190.80	188.60	189.30
4023	NASDAQ	JAKK	Tue, Apr 24, 2012	184.60	189.70	183.30	187.90
4022	NASDAQ	JAKK	Mon, Apr 23, 2012	193.90	193.90	179.50	182.90
4021	NASDAQ	JAKK	Fri, Apr 20, 2012	179.80	179.80	174.50	174.90
4020	NASDAQ	JAKK	Thu, Apr 19, 2012	179.70	179.70	170.96	172.70
4019	NASDAQ	JAKK	Wed, Apr 18, 2012	178.80	181.60	174.90	180.20
4018	NASDAQ	JAKK	Tue, Apr 17, 2012	177.70	180.20	175.90	179.50
4017	NASDAQ	JAKK	Mon, Apr 16, 2012	175.40	176.20	172.60	176.10
4016	NASDAQ	JAKK	Fri, Apr 13, 2012	173.10	175.60	171.40	175.40
4015	NASDAQ	JAKK	Thu, Apr 12, 2012	173.30	175.40	172.00	174.00
4014	NASDAQ	JAKK	Wed, Apr 11, 2012	169.80	173.60	169.40	173.60
4013	NASDAQ	JAKK	Tue, Apr 10, 2012	173.60	173.60	167.82	169.00
4012	NASDAQ	JAKK	Mon, Apr 9, 2012	170.80	175.60	168.90	173.50
4011	NASDAQ	JAKK	Thu, Apr 5, 2012	170.90	174.50	170.90	173.60
4010	NASDAQ	JAKK	Wed, Apr 4, 2012	174.90	174.90	168.80	171.70
4009	NASDAQ	JAKK	Tue, Apr 3, 2012	177.40	179.23	175.20	176.60
4008	NASDAQ	JAKK	Mon, Apr 2, 2012	173.80	177.90	172.40	177.90
4007	NASDAQ	JAKK	Fri, Mar 30, 2012	175.60	175.60	173.70	174.50
4006	NASDAQ	JAKK	Thu, Mar 29, 2012	173.20	175.00	173.00	174.60
4005	NASDAQ	JAKK	Wed, Mar 28, 2012	173.50	174.70	171.60	174.40
4004	NASDAQ	JAKK	Tue, Mar 27, 2012	174.10	175.50	170.60	173.70
4003	NASDAQ	JAKK	Mon, Mar 26, 2012	168.60	174.60	168.60	174.10
4002	NASDAQ	JAKK	Fri, Mar 23, 2012	166.00	167.90	164.90	167.50
4001	NASDAQ	JAKK	Thu, Mar 22, 2012	164.60	166.80	164.50	166.10
4000	NASDAQ	JAKK	Wed, Mar 21, 2012	169.50	169.70	160.30	165.60
3999	NASDAQ	JAKK	Tue, Mar 20, 2012	166.10	170.20	165.40	169.00
3998	NASDAQ	JAKK	Mon, Mar 19, 2012	163.20	167.80	161.20	167.20
3997	NASDAQ	JAKK	Fri, Mar 16, 2012	164.20	165.90	161.65	163.70
3996	NASDAQ	JAKK	Thu, Mar 15, 2012	164.70	165.60	159.30	165.30
3995	NASDAQ	JAKK	Wed, Mar 14, 2012	166.30	177.00	164.30	165.50
3994	NASDAQ	JAKK	Tue, Mar 13, 2012	160.80	167.40	160.00	167.40
3993	NASDAQ	JAKK	Mon, Mar 12, 2012	159.70	161.70	158.70	161.30
3992	NASDAQ	JAKK	Fri, Mar 9, 2012	156.20	160.10	156.20	159.90
3991	NASDAQ	JAKK	Thu, Mar 8, 2012	155.40	156.70	154.50	156.60
3990	NASDAQ	JAKK	Wed, Mar 7, 2012	155.30	156.10	154.00	155.00
3989	NASDAQ	JAKK	Tue, Mar 6, 2012	153.40	155.50	153.10	154.80
3988	NASDAQ	JAKK	Mon, Mar 5, 2012	154.70	156.00	153.60	155.20
3987	NASDAQ	JAKK	Fri, Mar 2, 2012	155.70	155.90	153.50	155.20
3986	NASDAQ	JAKK	Thu, Mar 1, 2012	155.80	157.70	155.80	155.90
3985	NASDAQ	JAKK	Wed, Feb 29, 2012	158.30	159.10	154.60	155.30
3984	NASDAQ	JAKK	Tue, Feb 28, 2012	156.40	158.60	154.62	158.10
3983	NASDAQ	JAKK	Mon, Feb 27, 2012	157.50	158.60	155.70	156.20
3982	NASDAQ	JAKK	Fri, Feb 24, 2012	157.50	159.70	155.20	158.60
3981	NASDAQ	JAKK	Thu, Feb 23, 2012	153.50	159.60	153.30	157.70
3980	NASDAQ	JAKK	Wed, Feb 22, 2012	152.30	153.60	150.00	151.50
3979	NASDAQ	JAKK	Tue, Feb 21, 2012	150.90	154.28	145.10	152.90
3978	NASDAQ	JAKK	Fri, Feb 17, 2012	150.90	151.10	150.10	150.60
3977	NASDAQ	JAKK	Thu, Feb 16, 2012	150.60	151.50	149.90	150.90
3976	NASDAQ	JAKK	Wed, Feb 15, 2012	152.00	152.00	149.40	150.00
3975	NASDAQ	JAKK	Tue, Feb 14, 2012	152.30	152.60	148.80	151.70
3974	NASDAQ	JAKK	Mon, Feb 13, 2012	154.90	154.90	147.50	152.20
3973	NASDAQ	JAKK	Fri, Feb 10, 2012	154.50	156.10	153.50	154.10
3972	NASDAQ	JAKK	Thu, Feb 9, 2012	155.80	156.70	155.30	156.50
3971	NASDAQ	JAKK	Wed, Feb 8, 2012	158.90	160.00	154.50	155.40
3970	NASDAQ	JAKK	Tue, Feb 7, 2012	157.70	160.00	157.70	158.20
3969	NASDAQ	JAKK	Mon, Feb 6, 2012	157.90	159.70	156.40	158.20
3968	NASDAQ	JAKK	Fri, Feb 3, 2012	157.00	160.20	156.40	159.20
3967	NASDAQ	JAKK	Thu, Feb 2, 2012	154.20	155.00	152.41	154.80
3966	NASDAQ	JAKK	Wed, Feb 1, 2012	153.80	154.90	151.90	154.20
3965	NASDAQ	JAKK	Tue, Jan 31, 2012	152.50	153.50	150.90	153.00
3964	NASDAQ	JAKK	Mon, Jan 30, 2012	150.40	152.50	149.40	151.90
3963	NASDAQ	JAKK	Fri, Jan 27, 2012	151.60	152.30	149.40	151.50
3962	NASDAQ	JAKK	Thu, Jan 26, 2012	153.90	153.90	151.10	152.60
3961	NASDAQ	JAKK	Wed, Jan 25, 2012	150.70	154.20	149.00	153.40
3960	NASDAQ	JAKK	Tue, Jan 24, 2012	146.20	150.80	146.10	150.50
3959	NASDAQ	JAKK	Mon, Jan 23, 2012	139.50	147.60	139.50	146.90
3958	NASDAQ	JAKK	Fri, Jan 20, 2012	134.50	140.00	134.30	139.20
3957	NASDAQ	JAKK	Thu, Jan 19, 2012	134.50	134.90	133.10	133.90
3956	NASDAQ	JAKK	Wed, Jan 18, 2012	133.80	135.00	133.50	133.80
3955	NASDAQ	JAKK	Tue, Jan 17, 2012	136.00	136.00	133.50	133.70
3954	NASDAQ	JAKK	Fri, Jan 13, 2012	133.80	135.20	133.30	133.80
3953	NASDAQ	JAKK	Thu, Jan 12, 2012	134.50	135.50	133.75	134.10
3952	NASDAQ	JAKK	Wed, Jan 11, 2012	133.50	134.50	132.88	134.10
3951	NASDAQ	JAKK	Tue, Jan 10, 2012	134.50	134.80	133.00	133.80
3950	NASDAQ	JAKK	Mon, Jan 9, 2012	133.70	134.89	133.00	134.30
3949	NASDAQ	JAKK	Fri, Jan 6, 2012	133.90	135.80	133.50	133.60
3948	NASDAQ	JAKK	Thu, Jan 5, 2012	136.00	137.10	133.60	134.40
3947	NASDAQ	JAKK	Wed, Jan 4, 2012	137.70	142.30	135.90	136.20
3946	NASDAQ	JAKK	Tue, Jan 3, 2012	143.60	143.98	137.80	138.50
3945	NASDAQ	JAKK	Fri, Dec 30, 2011	143.30	144.90	140.80	141.10
3944	NASDAQ	JAKK	Thu, Dec 29, 2011	141.60	143.90	138.28	143.30
3943	NASDAQ	JAKK	Wed, Dec 28, 2011	142.80	144.60	140.10	141.50
3942	NASDAQ	JAKK	Tue, Dec 27, 2011	139.70	146.00	139.00	143.20
3941	NASDAQ	JAKK	Fri, Dec 23, 2011	141.00	142.66	139.70	139.90
3940	NASDAQ	JAKK	Thu, Dec 22, 2011	137.70	140.70	137.50	140.40
3939	NASDAQ	JAKK	Wed, Dec 21, 2011	137.70	137.90	136.30	137.40
3938	NASDAQ	JAKK	Tue, Dec 20, 2011	139.20	140.30	137.23	137.50
3937	NASDAQ	JAKK	Mon, Dec 19, 2011	141.60	173.50	134.50	138.50
3936	NASDAQ	JAKK	Fri, Dec 16, 2011	175.60	177.90	172.50	173.50
3935	NASDAQ	JAKK	Thu, Dec 15, 2011	171.40	174.90	168.80	174.50
3934	NASDAQ	JAKK	Wed, Dec 14, 2011	172.90	174.40	166.20	169.90
3933	NASDAQ	JAKK	Tue, Dec 13, 2011	178.30	189.00	173.95	174.20
3932	NASDAQ	JAKK	Mon, Dec 12, 2011	189.90	189.90	185.00	186.60
3931	NASDAQ	JAKK	Fri, Dec 9, 2011	190.30	193.50	188.60	192.70
3930	NASDAQ	JAKK	Thu, Dec 8, 2011	186.80	193.90	185.60	189.80
3929	NASDAQ	JAKK	Wed, Dec 7, 2011	189.40	189.40	185.00	188.50
3928	NASDAQ	JAKK	Tue, Dec 6, 2011	190.70	192.30	189.50	189.70
3927	NASDAQ	JAKK	Mon, Dec 5, 2011	192.20	192.20	189.31	190.80
3926	NASDAQ	JAKK	Fri, Dec 2, 2011	189.20	190.50	187.50	189.60
3925	NASDAQ	JAKK	Thu, Dec 1, 2011	189.20	189.40	184.50	186.70
3924	NASDAQ	JAKK	Wed, Nov 30, 2011	192.60	194.00	188.90	190.90
3923	NASDAQ	JAKK	Tue, Nov 29, 2011	187.60	188.00	185.30	186.70
3922	NASDAQ	JAKK	Mon, Nov 28, 2011	187.60	191.10	184.63	187.90
3921	NASDAQ	JAKK	Fri, Nov 25, 2011	187.10	187.10	180.70	182.60
3920	NASDAQ	JAKK	Wed, Nov 23, 2011	185.50	189.10	185.25	187.50
3919	NASDAQ	JAKK	Tue, Nov 22, 2011	188.40	191.80	187.50	187.50
3918	NASDAQ	JAKK	Mon, Nov 21, 2011	190.20	191.40	187.50	188.30
3917	NASDAQ	JAKK	Fri, Nov 18, 2011	192.20	193.80	190.00	193.00
3916	NASDAQ	JAKK	Thu, Nov 17, 2011	192.20	195.70	189.60	192.40
3915	NASDAQ	JAKK	Wed, Nov 16, 2011	191.60	194.40	191.50	192.50
3914	NASDAQ	JAKK	Tue, Nov 15, 2011	189.00	195.90	189.00	193.20
3913	NASDAQ	JAKK	Mon, Nov 14, 2011	195.50	195.90	189.95	190.40
3912	NASDAQ	JAKK	Fri, Nov 11, 2011	192.70	197.60	192.70	196.50
3911	NASDAQ	JAKK	Thu, Nov 10, 2011	190.30	192.30	188.30	191.30
3910	NASDAQ	JAKK	Wed, Nov 9, 2011	189.10	193.10	187.50	188.00
3909	NASDAQ	JAKK	Tue, Nov 8, 2011	195.10	195.10	189.60	193.60
3908	NASDAQ	JAKK	Mon, Nov 7, 2011	191.20	194.50	190.00	194.20
3907	NASDAQ	JAKK	Fri, Nov 4, 2011	189.50	192.00	189.00	191.00
3906	NASDAQ	JAKK	Thu, Nov 3, 2011	192.70	192.70	188.20	190.90
3905	NASDAQ	JAKK	Wed, Nov 2, 2011	190.40	192.40	188.60	191.00
3904	NASDAQ	JAKK	Tue, Nov 1, 2011	185.00	188.00	185.00	187.50
3903	NASDAQ	JAKK	Mon, Oct 31, 2011	189.20	192.60	189.20	189.70
3902	NASDAQ	JAKK	Fri, Oct 28, 2011	191.90	192.70	190.90	191.50
3901	NASDAQ	JAKK	Thu, Oct 27, 2011	188.60	192.55	186.70	192.50
3900	NASDAQ	JAKK	Wed, Oct 26, 2011	188.50	189.86	185.60	187.40
3899	NASDAQ	JAKK	Tue, Oct 25, 2011	188.50	189.90	185.00	185.50
3898	NASDAQ	JAKK	Mon, Oct 24, 2011	186.90	190.00	185.20	189.60
3897	NASDAQ	JAKK	Fri, Oct 21, 2011	186.50	187.40	185.50	187.00
3896	NASDAQ	JAKK	Thu, Oct 20, 2011	184.90	185.50	184.10	185.20
3895	NASDAQ	JAKK	Wed, Oct 19, 2011	183.60	185.40	183.40	185.10
3894	NASDAQ	JAKK	Tue, Oct 18, 2011	166.30	184.90	166.30	183.40
3893	NASDAQ	JAKK	Mon, Oct 17, 2011	181.20	184.30	180.22	183.50
3892	NASDAQ	JAKK	Fri, Oct 14, 2011	183.00	184.70	181.60	184.50
3891	NASDAQ	JAKK	Thu, Oct 13, 2011	180.20	182.20	179.60	182.10
3890	NASDAQ	JAKK	Wed, Oct 12, 2011	181.80	182.20	180.20	181.20
3889	NASDAQ	JAKK	Tue, Oct 11, 2011	180.40	181.30	179.30	181.00
3888	NASDAQ	JAKK	Mon, Oct 10, 2011	179.50	181.50	177.60	181.00
3887	NASDAQ	JAKK	Fri, Oct 7, 2011	179.50	180.00	175.50	176.10
3886	NASDAQ	JAKK	Thu, Oct 6, 2011	173.20	180.00	173.20	179.60
3885	NASDAQ	JAKK	Wed, Oct 5, 2011	175.30	179.80	168.90	173.20
3884	NASDAQ	JAKK	Tue, Oct 4, 2011	177.50	178.30	166.90	174.60
3883	NASDAQ	JAKK	Mon, Oct 3, 2011	188.30	194.30	177.80	178.30
3882	NASDAQ	JAKK	Fri, Sep 30, 2011	192.50	194.27	189.50	189.50
3881	NASDAQ	JAKK	Thu, Sep 29, 2011	195.40	195.40	190.20	195.00
3880	NASDAQ	JAKK	Wed, Sep 28, 2011	197.80	197.80	191.00	191.10
3879	NASDAQ	JAKK	Tue, Sep 27, 2011	198.90	198.90	196.50	196.90
3878	NASDAQ	JAKK	Mon, Sep 26, 2011	198.20	199.00	196.20	198.80
3877	NASDAQ	JAKK	Fri, Sep 23, 2011	196.20	197.10	195.20	196.60
3876	NASDAQ	JAKK	Thu, Sep 22, 2011	195.40	198.50	195.10	196.90
3875	NASDAQ	JAKK	Wed, Sep 21, 2011	198.00	198.80	198.00	198.20
3874	NASDAQ	JAKK	Tue, Sep 20, 2011	199.00	199.40	197.90	198.10
3873	NASDAQ	JAKK	Mon, Sep 19, 2011	196.20	199.60	196.20	198.00
3872	NASDAQ	JAKK	Fri, Sep 16, 2011	197.50	199.00	197.35	198.40
3871	NASDAQ	JAKK	Thu, Sep 15, 2011	197.00	198.80	196.50	198.30
3870	NASDAQ	JAKK	Wed, Sep 14, 2011	201.60	203.70	195.00	195.70
3869	NASDAQ	JAKK	Tue, Sep 13, 2011	158.80	160.80	156.40	160.00
3868	NASDAQ	JAKK	Mon, Sep 12, 2011	155.90	160.20	155.20	159.10
3867	NASDAQ	JAKK	Fri, Sep 9, 2011	161.10	161.10	156.85	158.80
3866	NASDAQ	JAKK	Thu, Sep 8, 2011	168.00	169.20	161.60	162.90
3865	NASDAQ	JAKK	Wed, Sep 7, 2011	164.10	170.30	163.60	169.00
3864	NASDAQ	JAKK	Tue, Sep 6, 2011	156.70	161.40	152.50	160.70
3863	NASDAQ	JAKK	Fri, Sep 2, 2011	161.90	168.90	160.90	162.00
3862	NASDAQ	JAKK	Thu, Sep 1, 2011	170.40	173.00	163.80	165.80
3861	NASDAQ	JAKK	Wed, Aug 31, 2011	170.50	173.80	166.60	170.00
3860	NASDAQ	JAKK	Tue, Aug 30, 2011	168.80	172.60	167.40	169.90
3859	NASDAQ	JAKK	Mon, Aug 29, 2011	164.70	170.40	161.80	169.90
3858	NASDAQ	JAKK	Fri, Aug 26, 2011	157.60	163.60	156.90	162.20
3857	NASDAQ	JAKK	Thu, Aug 25, 2011	163.40	163.40	157.70	158.70
3856	NASDAQ	JAKK	Wed, Aug 24, 2011	160.20	164.50	159.50	161.30
3855	NASDAQ	JAKK	Tue, Aug 23, 2011	152.10	160.70	150.30	160.00
3854	NASDAQ	JAKK	Mon, Aug 22, 2011	155.10	158.80	140.10	151.10
3853	NASDAQ	JAKK	Fri, Aug 19, 2011	149.00	155.80	149.00	150.50
3852	NASDAQ	JAKK	Thu, Aug 18, 2011	156.10	158.10	150.30	151.00
3851	NASDAQ	JAKK	Wed, Aug 17, 2011	160.10	162.70	157.60	159.90
3850	NASDAQ	JAKK	Tue, Aug 16, 2011	156.00	160.50	154.60	158.50
3849	NASDAQ	JAKK	Mon, Aug 15, 2011	155.00	158.20	152.40	158.00
3848	NASDAQ	JAKK	Fri, Aug 12, 2011	156.10	157.60	151.55	153.40
3847	NASDAQ	JAKK	Thu, Aug 11, 2011	148.30	157.20	147.10	154.10
3846	NASDAQ	JAKK	Wed, Aug 10, 2011	152.20	154.50	146.60	147.30
3845	NASDAQ	JAKK	Tue, Aug 9, 2011	147.50	156.60	142.10	156.50
3844	NASDAQ	JAKK	Mon, Aug 8, 2011	152.70	157.20	142.40	143.70
3843	NASDAQ	JAKK	Fri, Aug 5, 2011	161.70	165.70	153.30	156.90
3842	NASDAQ	JAKK	Thu, Aug 4, 2011	167.60	169.60	161.00	161.10
3841	NASDAQ	JAKK	Wed, Aug 3, 2011	169.50	171.80	167.60	169.50
3840	NASDAQ	JAKK	Tue, Aug 2, 2011	172.90	173.00	168.30	168.90
3839	NASDAQ	JAKK	Mon, Aug 1, 2011	175.90	175.90	172.50	173.60
3838	NASDAQ	JAKK	Fri, Jul 29, 2011	172.50	175.80	172.50	174.50
3837	NASDAQ	JAKK	Thu, Jul 28, 2011	175.10	176.50	174.00	174.20
3836	NASDAQ	JAKK	Wed, Jul 27, 2011	177.70	178.70	175.00	175.20
3835	NASDAQ	JAKK	Tue, Jul 26, 2011	180.10	180.20	177.20	178.00
3834	NASDAQ	JAKK	Mon, Jul 25, 2011	175.50	180.77	175.50	180.00
3833	NASDAQ	JAKK	Fri, Jul 22, 2011	178.50	179.40	177.30	177.70
3832	NASDAQ	JAKK	Thu, Jul 21, 2011	178.50	179.90	175.90	178.10
3831	NASDAQ	JAKK	Wed, Jul 20, 2011	177.30	180.70	173.80	178.10
3830	NASDAQ	JAKK	Tue, Jul 19, 2011	176.10	178.90	175.70	178.40
3829	NASDAQ	JAKK	Mon, Jul 18, 2011	179.30	179.30	173.70	174.10
3828	NASDAQ	JAKK	Fri, Jul 15, 2011	179.60	180.50	178.10	179.40
3827	NASDAQ	JAKK	Thu, Jul 14, 2011	182.30	182.40	177.60	178.60
3826	NASDAQ	JAKK	Wed, Jul 13, 2011	184.80	185.40	181.90	182.60
3825	NASDAQ	JAKK	Tue, Jul 12, 2011	184.20	187.10	182.40	183.20
3824	NASDAQ	JAKK	Mon, Jul 11, 2011	187.90	188.50	184.50	184.70
3823	NASDAQ	JAKK	Fri, Jul 8, 2011	185.30	189.20	185.30	189.00
3822	NASDAQ	JAKK	Thu, Jul 7, 2011	189.40	190.40	186.40	186.70
3821	NASDAQ	JAKK	Wed, Jul 6, 2011	187.50	190.90	187.10	187.70
3820	NASDAQ	JAKK	Tue, Jul 5, 2011	187.70	188.40	184.40	187.40
3819	NASDAQ	JAKK	Fri, Jul 1, 2011	184.90	188.60	183.30	187.20
3818	NASDAQ	JAKK	Thu, Jun 30, 2011	181.20	184.75	179.70	184.10
3817	NASDAQ	JAKK	Wed, Jun 29, 2011	182.10	182.10	179.55	180.40
3816	NASDAQ	JAKK	Tue, Jun 28, 2011	180.20	181.70	178.70	181.70
3815	NASDAQ	JAKK	Mon, Jun 27, 2011	175.80	179.60	175.00	179.10
3814	NASDAQ	JAKK	Fri, Jun 24, 2011	181.20	181.90	175.50	176.20
3813	NASDAQ	JAKK	Thu, Jun 23, 2011	177.50	181.30	175.70	180.90
3812	NASDAQ	JAKK	Wed, Jun 22, 2011	180.30	184.10	179.40	179.70
3811	NASDAQ	JAKK	Tue, Jun 21, 2011	182.90	185.10	181.10	181.30
3810	NASDAQ	JAKK	Mon, Jun 20, 2011	178.20	182.70	178.20	181.60
3809	NASDAQ	JAKK	Fri, Jun 17, 2011	177.90	181.20	177.90	178.50
3808	NASDAQ	JAKK	Thu, Jun 16, 2011	177.20	181.00	176.80	176.90
3807	NASDAQ	JAKK	Wed, Jun 15, 2011	177.40	180.40	176.50	176.80
3806	NASDAQ	JAKK	Tue, Jun 14, 2011	176.50	180.50	175.80	179.40
3805	NASDAQ	JAKK	Mon, Jun 13, 2011	178.20	179.10	174.60	175.20
3804	NASDAQ	JAKK	Fri, Jun 10, 2011	180.60	181.30	177.20	177.60
3803	NASDAQ	JAKK	Thu, Jun 9, 2011	183.50	184.20	180.90	181.30
3802	NASDAQ	JAKK	Wed, Jun 8, 2011	183.50	186.00	182.80	183.00
3801	NASDAQ	JAKK	Tue, Jun 7, 2011	187.00	188.30	183.90	184.10
3800	NASDAQ	JAKK	Mon, Jun 6, 2011	187.20	189.10	185.30	186.10
3799	NASDAQ	JAKK	Fri, Jun 3, 2011	188.00	189.20	186.40	187.70
3798	NASDAQ	JAKK	Thu, Jun 2, 2011	192.20	194.60	189.60	191.10
3797	NASDAQ	JAKK	Wed, Jun 1, 2011	197.70	198.90	191.40	192.70
3796	NASDAQ	JAKK	Tue, May 31, 2011	199.50	199.50	196.80	198.30
3795	NASDAQ	JAKK	Fri, May 27, 2011	196.40	198.50	196.20	197.70
3794	NASDAQ	JAKK	Thu, May 26, 2011	194.80	197.07	193.50	196.00
3793	NASDAQ	JAKK	Wed, May 25, 2011	193.90	195.70	192.00	195.50
3792	NASDAQ	JAKK	Tue, May 24, 2011	196.50	196.50	193.40	194.10
3791	NASDAQ	JAKK	Mon, May 23, 2011	195.80	201.10	195.80	196.10
3790	NASDAQ	JAKK	Fri, May 20, 2011	201.70	201.70	196.30	199.40
3789	NASDAQ	JAKK	Thu, May 19, 2011	201.90	203.50	200.00	202.65
3788	NASDAQ	JAKK	Wed, May 18, 2011	199.70	201.40	198.81	199.60
3787	NASDAQ	JAKK	Tue, May 17, 2011	200.90	201.90	198.50	200.00
3786	NASDAQ	JAKK	Mon, May 16, 2011	201.40	204.50	201.10	202.70
3785	NASDAQ	JAKK	Fri, May 13, 2011	203.90	204.30	202.60	203.10
3784	NASDAQ	JAKK	Thu, May 12, 2011	200.10	204.90	198.10	204.20
3783	NASDAQ	JAKK	Wed, May 11, 2011	204.10	204.60	199.70	201.40
3782	NASDAQ	JAKK	Tue, May 10, 2011	202.10	205.50	202.10	205.10
3781	NASDAQ	JAKK	Mon, May 9, 2011	200.30	202.20	198.80	201.00
3780	NASDAQ	JAKK	Fri, May 6, 2011	204.20	206.30	200.60	201.00
3779	NASDAQ	JAKK	Thu, May 5, 2011	200.40	205.20	200.00	202.00
3778	NASDAQ	JAKK	Wed, May 4, 2011	204.10	207.30	201.80	202.70
3777	NASDAQ	JAKK	Tue, May 3, 2011	203.40	206.20	195.20	204.40
3776	NASDAQ	JAKK	Mon, May 2, 2011	210.80	210.80	201.80	203.20
3775	NASDAQ	JAKK	Fri, Apr 29, 2011	208.80	211.70	206.31	210.40
3774	NASDAQ	JAKK	Thu, Apr 28, 2011	208.60	208.70	204.20	208.20
3773	NASDAQ	JAKK	Wed, Apr 27, 2011	209.80	210.20	206.10	208.30
3772	NASDAQ	JAKK	Tue, Apr 26, 2011	206.80	212.05	201.10	209.10
3771	NASDAQ	JAKK	Mon, Apr 25, 2011	205.00	207.60	203.00	204.40
3770	NASDAQ	JAKK	Thu, Apr 21, 2011	201.00	205.00	198.50	204.80
3769	NASDAQ	JAKK	Wed, Apr 20, 2011	191.10	191.80	188.80	190.70
3768	NASDAQ	JAKK	Tue, Apr 19, 2011	191.10	191.10	187.80	188.30
3767	NASDAQ	JAKK	Mon, Apr 18, 2011	188.30	190.50	186.20	190.20
3766	NASDAQ	JAKK	Fri, Apr 15, 2011	189.50	191.50	188.50	190.60
3765	NASDAQ	JAKK	Thu, Apr 14, 2011	184.50	188.40	184.10	188.30
3764	NASDAQ	JAKK	Wed, Apr 13, 2011	187.10	187.40	183.40	187.40
3763	NASDAQ	JAKK	Tue, Apr 12, 2011	188.50	189.00	184.40	185.40
3762	NASDAQ	JAKK	Mon, Apr 11, 2011	190.50	192.50	188.30	190.30
3761	NASDAQ	JAKK	Fri, Apr 8, 2011	196.10	196.10	190.20	190.90
3760	NASDAQ	JAKK	Thu, Apr 7, 2011	199.90	203.50	194.50	194.50
3759	NASDAQ	JAKK	Wed, Apr 6, 2011	197.00	200.85	195.40	199.40
3758	NASDAQ	JAKK	Tue, Apr 5, 2011	194.00	197.00	192.00	196.70
3757	NASDAQ	JAKK	Mon, Apr 4, 2011	192.90	195.60	190.70	194.60
3756	NASDAQ	JAKK	Fri, Apr 1, 2011	194.80	195.40	192.40	192.70
3755	NASDAQ	JAKK	Thu, Mar 31, 2011	191.30	193.60	190.60	193.50
3754	NASDAQ	JAKK	Wed, Mar 30, 2011	190.10	192.60	188.80	191.10
3753	NASDAQ	JAKK	Tue, Mar 29, 2011	186.20	189.90	185.70	189.60
3752	NASDAQ	JAKK	Mon, Mar 28, 2011	188.70	189.00	185.80	185.80
3751	NASDAQ	JAKK	Fri, Mar 25, 2011	183.40	190.40	183.40	187.90
3750	NASDAQ	JAKK	Thu, Mar 24, 2011	183.30	185.40	180.20	182.50
3749	NASDAQ	JAKK	Wed, Mar 23, 2011	182.80	184.90	181.90	182.70
3748	NASDAQ	JAKK	Tue, Mar 22, 2011	186.30	186.50	182.40	183.30
3747	NASDAQ	JAKK	Mon, Mar 21, 2011	183.70	186.60	182.00	185.70
3746	NASDAQ	JAKK	Fri, Mar 18, 2011	180.60	183.20	179.00	182.50
3745	NASDAQ	JAKK	Thu, Mar 17, 2011	182.80	182.80	178.70	179.60
3744	NASDAQ	JAKK	Wed, Mar 16, 2011	181.60	182.10	177.30	179.70
3743	NASDAQ	JAKK	Tue, Mar 15, 2011	178.90	182.60	170.00	181.50
3742	NASDAQ	JAKK	Mon, Mar 14, 2011	183.80	184.90	180.20	184.00
3741	NASDAQ	JAKK	Fri, Mar 11, 2011	187.50	189.80	183.90	186.20
3740	NASDAQ	JAKK	Thu, Mar 10, 2011	188.50	190.90	186.70	187.30
3739	NASDAQ	JAKK	Wed, Mar 9, 2011	191.80	194.60	190.30	191.00
3738	NASDAQ	JAKK	Tue, Mar 8, 2011	186.60	193.40	184.80	191.70
3737	NASDAQ	JAKK	Mon, Mar 7, 2011	189.10	190.50	184.00	186.30
3736	NASDAQ	JAKK	Fri, Mar 4, 2011	187.00	190.50	185.84	189.10
3735	NASDAQ	JAKK	Thu, Mar 3, 2011	187.30	187.30	185.40	186.70
3734	NASDAQ	JAKK	Wed, Mar 2, 2011	184.90	186.40	183.70	185.10
3733	NASDAQ	JAKK	Tue, Mar 1, 2011	186.20	186.80	184.60	185.30
3732	NASDAQ	JAKK	Mon, Feb 28, 2011	185.00	186.70	182.90	186.40
3731	NASDAQ	JAKK	Fri, Feb 25, 2011	181.30	184.90	180.00	184.80
3730	NASDAQ	JAKK	Thu, Feb 24, 2011	182.70	183.60	180.50	180.90
3729	NASDAQ	JAKK	Wed, Feb 23, 2011	179.50	183.40	179.20	181.80
3728	NASDAQ	JAKK	Tue, Feb 22, 2011	180.00	181.60	177.50	180.20
3727	NASDAQ	JAKK	Fri, Feb 18, 2011	181.20	182.60	180.50	182.20
3726	NASDAQ	JAKK	Thu, Feb 17, 2011	177.10	181.20	177.10	180.00
3725	NASDAQ	JAKK	Wed, Feb 16, 2011	176.70	178.80	174.20	178.00
3724	NASDAQ	JAKK	Tue, Feb 15, 2011	176.60	179.30	173.50	177.50
3723	NASDAQ	JAKK	Mon, Feb 14, 2011	185.00	185.40	182.80	184.30
3722	NASDAQ	JAKK	Fri, Feb 11, 2011	182.00	185.80	180.80	185.40
3721	NASDAQ	JAKK	Thu, Feb 10, 2011	181.90	184.10	180.90	183.40
3720	NASDAQ	JAKK	Wed, Feb 9, 2011	178.50	183.40	177.30	183.10
3719	NASDAQ	JAKK	Tue, Feb 8, 2011	178.60	179.80	176.70	179.80
3718	NASDAQ	JAKK	Mon, Feb 7, 2011	176.80	179.60	176.80	179.20
3717	NASDAQ	JAKK	Fri, Feb 4, 2011	178.50	179.08	175.30	177.00
3716	NASDAQ	JAKK	Thu, Feb 3, 2011	173.90	179.60	172.50	179.30
3715	NASDAQ	JAKK	Wed, Feb 2, 2011	175.90	177.20	174.20	174.20
3714	NASDAQ	JAKK	Tue, Feb 1, 2011	174.30	177.00	173.20	175.80
3713	NASDAQ	JAKK	Mon, Jan 31, 2011	175.20	176.40	171.60	172.90
3712	NASDAQ	JAKK	Fri, Jan 28, 2011	181.40	184.40	173.30	174.00
3711	NASDAQ	JAKK	Thu, Jan 27, 2011	175.50	182.90	174.90	182.00
3710	NASDAQ	JAKK	Wed, Jan 26, 2011	171.90	175.60	169.50	175.50
3709	NASDAQ	JAKK	Tue, Jan 25, 2011	166.30	171.60	165.80	171.40
3708	NASDAQ	JAKK	Mon, Jan 24, 2011	168.70	170.20	166.90	167.30
3707	NASDAQ	JAKK	Fri, Jan 21, 2011	172.10	172.10	167.20	168.70
3706	NASDAQ	JAKK	Thu, Jan 20, 2011	170.30	173.60	170.10	171.00
3705	NASDAQ	JAKK	Wed, Jan 19, 2011	170.80	171.62	167.50	171.30
3704	NASDAQ	JAKK	Tue, Jan 18, 2011	170.00	171.60	169.10	171.20
3703	NASDAQ	JAKK	Fri, Jan 14, 2011	168.30	171.80	166.30	171.00
3702	NASDAQ	JAKK	Thu, Jan 13, 2011	176.50	176.70	167.60	169.10
3701	NASDAQ	JAKK	Wed, Jan 12, 2011	174.00	179.80	172.40	177.30
3700	NASDAQ	JAKK	Tue, Jan 11, 2011	174.80	176.10	170.00	172.30
3699	NASDAQ	JAKK	Mon, Jan 10, 2011	177.00	177.00	171.70	174.40
3698	NASDAQ	JAKK	Fri, Jan 7, 2011	183.10	183.10	174.70	178.60
3697	NASDAQ	JAKK	Thu, Jan 6, 2011	189.30	189.30	181.40	182.30
3696	NASDAQ	JAKK	Wed, Jan 5, 2011	188.00	189.50	186.10	188.90
3695	NASDAQ	JAKK	Tue, Jan 4, 2011	188.90	189.55	184.70	188.00
3694	NASDAQ	JAKK	Mon, Jan 3, 2011	183.00	189.10	183.00	188.00
3693	NASDAQ	JAKK	Fri, Dec 31, 2010	184.80	187.05	182.20	182.20
3692	NASDAQ	JAKK	Thu, Dec 30, 2010	184.20	186.90	182.20	185.00
3691	NASDAQ	JAKK	Wed, Dec 29, 2010	185.10	185.10	180.30	184.00
3690	NASDAQ	JAKK	Tue, Dec 28, 2010	190.00	190.10	184.20	185.10
3689	NASDAQ	JAKK	Mon, Dec 27, 2010	190.80	191.30	189.60	190.40
3688	NASDAQ	JAKK	Thu, Dec 23, 2010	192.10	193.30	189.90	191.50
3687	NASDAQ	JAKK	Wed, Dec 22, 2010	193.40	193.80	191.10	192.20
3686	NASDAQ	JAKK	Tue, Dec 21, 2010	194.00	195.00	192.00	193.00
3685	NASDAQ	JAKK	Mon, Dec 20, 2010	192.30	195.20	192.30	193.50
3684	NASDAQ	JAKK	Fri, Dec 17, 2010	193.50	194.50	190.20	192.60
3683	NASDAQ	JAKK	Thu, Dec 16, 2010	194.70	198.40	192.60	192.90
3682	NASDAQ	JAKK	Wed, Dec 15, 2010	195.10	198.70	192.90	194.60
3681	NASDAQ	JAKK	Tue, Dec 14, 2010	194.90	198.36	192.90	195.70
3680	NASDAQ	JAKK	Mon, Dec 13, 2010	197.80	198.80	194.70	194.70
3679	NASDAQ	JAKK	Fri, Dec 10, 2010	195.60	198.60	192.10	197.40
3678	NASDAQ	JAKK	Thu, Dec 9, 2010	195.00	196.00	193.30	195.70
3677	NASDAQ	JAKK	Wed, Dec 8, 2010	195.00	196.50	194.20	194.50
3676	NASDAQ	JAKK	Tue, Dec 7, 2010	195.00	196.80	193.90	195.20
3675	NASDAQ	JAKK	Mon, Dec 6, 2010	194.80	195.50	193.60	194.40
3674	NASDAQ	JAKK	Fri, Dec 3, 2010	191.80	196.40	191.20	195.40
3673	NASDAQ	JAKK	Thu, Dec 2, 2010	193.90	194.20	191.20	192.90
3672	NASDAQ	JAKK	Wed, Dec 1, 2010	196.00	196.70	193.20	193.40
3671	NASDAQ	JAKK	Tue, Nov 30, 2010	191.60	193.90	188.90	192.50
3670	NASDAQ	JAKK	Mon, Nov 29, 2010	189.80	193.30	186.60	192.80
3669	NASDAQ	JAKK	Fri, Nov 26, 2010	191.60	193.20	190.20	190.60
3668	NASDAQ	JAKK	Wed, Nov 24, 2010	194.40	195.30	193.00	193.00
3667	NASDAQ	JAKK	Tue, Nov 23, 2010	188.50	193.00	187.60	192.70
3666	NASDAQ	JAKK	Mon, Nov 22, 2010	191.50	193.30	186.30	190.90
3665	NASDAQ	JAKK	Fri, Nov 19, 2010	191.90	192.60	189.00	192.00
3664	NASDAQ	JAKK	Thu, Nov 18, 2010	191.10	194.10	191.06	192.30
3663	NASDAQ	JAKK	Wed, Nov 17, 2010	188.90	189.80	186.50	189.10
3662	NASDAQ	JAKK	Tue, Nov 16, 2010	191.00	193.40	187.20	188.90
3661	NASDAQ	JAKK	Mon, Nov 15, 2010	193.80	197.60	191.70	192.90
3660	NASDAQ	JAKK	Fri, Nov 12, 2010	192.00	195.60	192.00	193.80
3659	NASDAQ	JAKK	Thu, Nov 11, 2010	191.00	195.26	191.00	194.00
3658	NASDAQ	JAKK	Wed, Nov 10, 2010	195.60	196.00	190.50	192.80
3657	NASDAQ	JAKK	Tue, Nov 9, 2010	193.00	195.40	191.20	195.00
3656	NASDAQ	JAKK	Mon, Nov 8, 2010	194.90	195.80	190.10	192.20
3655	NASDAQ	JAKK	Fri, Nov 5, 2010	198.00	199.50	193.90	194.80
3654	NASDAQ	JAKK	Thu, Nov 4, 2010	198.60	199.30	196.60	198.00
3653	NASDAQ	JAKK	Wed, Nov 3, 2010	199.20	199.20	193.50	195.50
3652	NASDAQ	JAKK	Tue, Nov 2, 2010	191.80	198.70	191.80	198.20
3651	NASDAQ	JAKK	Mon, Nov 1, 2010	189.90	193.20	186.80	188.00
3650	NASDAQ	JAKK	Fri, Oct 29, 2010	192.30	193.40	187.50	188.90
3649	NASDAQ	JAKK	Thu, Oct 28, 2010	196.40	197.80	191.90	193.40
3648	NASDAQ	JAKK	Wed, Oct 27, 2010	190.10	196.40	184.50	195.30
3647	NASDAQ	JAKK	Tue, Oct 26, 2010	196.20	199.60	191.10	197.00
3646	NASDAQ	JAKK	Mon, Oct 25, 2010	190.50	191.30	184.10	186.20
3645	NASDAQ	JAKK	Fri, Oct 22, 2010	183.40	189.20	182.20	188.70
3644	NASDAQ	JAKK	Thu, Oct 21, 2010	188.60	189.90	180.30	182.70
3643	NASDAQ	JAKK	Wed, Oct 20, 2010	189.80	190.06	186.80	187.20
3642	NASDAQ	JAKK	Tue, Oct 19, 2010	188.40	195.00	186.50	188.90
3641	NASDAQ	JAKK	Mon, Oct 18, 2010	191.20	192.90	189.00	191.80
3640	NASDAQ	JAKK	Fri, Oct 15, 2010	194.70	196.70	189.60	190.80
3639	NASDAQ	JAKK	Thu, Oct 14, 2010	195.70	197.80	190.70	193.50
3638	NASDAQ	JAKK	Wed, Oct 13, 2010	191.00	197.70	189.70	196.50
3637	NASDAQ	JAKK	Tue, Oct 12, 2010	187.70	189.90	186.70	189.30
3636	NASDAQ	JAKK	Mon, Oct 11, 2010	186.70	190.60	185.00	188.60
3635	NASDAQ	JAKK	Fri, Oct 8, 2010	182.45	187.70	182.16	186.40
3634	NASDAQ	JAKK	Thu, Oct 7, 2010	182.10	184.40	180.60	183.00
3633	NASDAQ	JAKK	Wed, Oct 6, 2010	181.20	184.00	180.80	181.50
3632	NASDAQ	JAKK	Tue, Oct 5, 2010	176.80	183.70	176.50	181.50
3631	NASDAQ	JAKK	Mon, Oct 4, 2010	177.60	179.15	172.60	174.60
3630	NASDAQ	JAKK	Fri, Oct 1, 2010	178.20	179.10	176.20	178.60
3629	NASDAQ	JAKK	Thu, Sep 30, 2010	180.00	180.00	171.90	176.40
3628	NASDAQ	JAKK	Wed, Sep 29, 2010	170.50	180.40	170.50	179.85
3627	NASDAQ	JAKK	Tue, Sep 28, 2010	169.90	171.90	165.80	171.50
3626	NASDAQ	JAKK	Mon, Sep 27, 2010	170.10	172.70	169.10	169.90
3625	NASDAQ	JAKK	Fri, Sep 24, 2010	163.50	170.40	163.30	170.00
3624	NASDAQ	JAKK	Thu, Sep 23, 2010	159.50	163.20	159.50	161.90
3623	NASDAQ	JAKK	Wed, Sep 22, 2010	160.70	163.00	159.40	161.00
3622	NASDAQ	JAKK	Tue, Sep 21, 2010	163.70	164.80	160.00	161.60
3621	NASDAQ	JAKK	Mon, Sep 20, 2010	158.20	164.20	157.00	164.10
3620	NASDAQ	JAKK	Fri, Sep 17, 2010	158.50	160.50	153.95	158.00
3619	NASDAQ	JAKK	Thu, Sep 16, 2010	159.80	160.00	155.40	157.00
3618	NASDAQ	JAKK	Wed, Sep 15, 2010	158.00	161.30	157.90	160.50
3617	NASDAQ	JAKK	Tue, Sep 14, 2010	159.20	160.00	157.90	158.30
3616	NASDAQ	JAKK	Mon, Sep 13, 2010	157.60	159.80	156.00	159.10
3615	NASDAQ	JAKK	Fri, Sep 10, 2010	156.30	157.40	154.10	156.80
3614	NASDAQ	JAKK	Thu, Sep 9, 2010	154.90	156.30	152.95	156.10
3613	NASDAQ	JAKK	Wed, Sep 8, 2010	150.80	154.20	150.80	153.70
3612	NASDAQ	JAKK	Tue, Sep 7, 2010	155.10	155.80	149.90	150.30
3611	NASDAQ	JAKK	Fri, Sep 3, 2010	155.00	155.70	152.50	155.40
3610	NASDAQ	JAKK	Thu, Sep 2, 2010	153.10	155.80	151.40	153.20
3609	NASDAQ	JAKK	Wed, Sep 1, 2010	151.40	153.10	149.20	152.90
3608	NASDAQ	JAKK	Tue, Aug 31, 2010	153.20	154.50	146.60	149.00
3607	NASDAQ	JAKK	Mon, Aug 30, 2010	153.60	156.00	152.80	153.30
3606	NASDAQ	JAKK	Fri, Aug 27, 2010	153.50	155.20	150.80	154.40
3605	NASDAQ	JAKK	Thu, Aug 26, 2010	153.10	156.10	151.20	151.70
3604	NASDAQ	JAKK	Wed, Aug 25, 2010	148.00	152.90	147.10	152.60
3603	NASDAQ	JAKK	Tue, Aug 24, 2010	147.40	150.18	145.40	149.10
3602	NASDAQ	JAKK	Mon, Aug 23, 2010	151.70	153.60	148.30	149.00
3601	NASDAQ	JAKK	Fri, Aug 20, 2010	148.40	151.60	146.10	151.30
3600	NASDAQ	JAKK	Thu, Aug 19, 2010	150.90	151.70	147.90	149.40
3599	NASDAQ	JAKK	Wed, Aug 18, 2010	149.70	154.70	147.40	151.90
3598	NASDAQ	JAKK	Tue, Aug 17, 2010	150.30	152.70	148.60	150.30
3597	NASDAQ	JAKK	Mon, Aug 16, 2010	144.00	148.80	141.11	148.40
3596	NASDAQ	JAKK	Fri, Aug 13, 2010	147.30	147.30	143.70	143.90
3595	NASDAQ	JAKK	Thu, Aug 12, 2010	146.10	149.30	144.70	148.20
3594	NASDAQ	JAKK	Wed, Aug 11, 2010	150.60	151.80	147.90	148.00
3593	NASDAQ	JAKK	Tue, Aug 10, 2010	156.50	156.50	151.20	154.10
3592	NASDAQ	JAKK	Mon, Aug 9, 2010	156.90	159.20	154.50	158.60
3591	NASDAQ	JAKK	Fri, Aug 6, 2010	156.60	158.50	152.70	155.90
3590	NASDAQ	JAKK	Thu, Aug 5, 2010	158.70	160.00	157.10	159.00
3589	NASDAQ	JAKK	Wed, Aug 4, 2010	159.80	161.80	159.05	159.90
3588	NASDAQ	JAKK	Tue, Aug 3, 2010	159.40	161.00	157.90	159.20
3587	NASDAQ	JAKK	Mon, Aug 2, 2010	159.60	160.80	157.60	159.80
3586	NASDAQ	JAKK	Fri, Jul 30, 2010	155.50	159.10	154.60	157.80
3585	NASDAQ	JAKK	Thu, Jul 29, 2010	150.50	157.60	149.70	157.10
3584	NASDAQ	JAKK	Wed, Jul 28, 2010	148.00	149.80	146.80	148.90
3583	NASDAQ	JAKK	Tue, Jul 27, 2010	150.80	152.50	147.60	148.60
3582	NASDAQ	JAKK	Mon, Jul 26, 2010	145.60	151.50	143.90	150.30
3581	NASDAQ	JAKK	Fri, Jul 23, 2010	140.50	145.50	139.40	145.30
3580	NASDAQ	JAKK	Thu, Jul 22, 2010	139.50	146.00	139.50	141.00
3579	NASDAQ	JAKK	Wed, Jul 21, 2010	141.50	142.70	134.90	137.40
3578	NASDAQ	JAKK	Tue, Jul 20, 2010	133.50	141.50	133.50	141.20
3577	NASDAQ	JAKK	Mon, Jul 19, 2010	134.50	135.80	131.70	135.60
3576	NASDAQ	JAKK	Fri, Jul 16, 2010	139.80	140.50	134.20	134.50
3575	NASDAQ	JAKK	Thu, Jul 15, 2010	142.90	144.50	139.00	141.10
3574	NASDAQ	JAKK	Wed, Jul 14, 2010	145.00	145.95	141.50	143.20
3573	NASDAQ	JAKK	Tue, Jul 13, 2010	142.80	146.30	141.40	145.80
3572	NASDAQ	JAKK	Mon, Jul 12, 2010	144.00	145.90	140.30	141.10
3571	NASDAQ	JAKK	Fri, Jul 9, 2010	143.30	145.40	141.20	144.30
3570	NASDAQ	JAKK	Thu, Jul 8, 2010	141.40	144.50	140.25	143.10
3569	NASDAQ	JAKK	Wed, Jul 7, 2010	137.50	140.90	135.12	140.10
3568	NASDAQ	JAKK	Tue, Jul 6, 2010	141.10	141.80	136.00	136.60
3567	NASDAQ	JAKK	Fri, Jul 2, 2010	142.40	142.40	136.70	138.20
3566	NASDAQ	JAKK	Thu, Jul 1, 2010	143.70	145.80	140.60	141.60
3565	NASDAQ	JAKK	Wed, Jun 30, 2010	145.50	147.70	143.40	143.80
3564	NASDAQ	JAKK	Tue, Jun 29, 2010	143.30	146.10	140.80	145.10
3563	NASDAQ	JAKK	Mon, Jun 28, 2010	146.10	150.80	145.00	145.10
3562	NASDAQ	JAKK	Fri, Jun 25, 2010	140.60	147.40	139.45	147.40
3561	NASDAQ	JAKK	Thu, Jun 24, 2010	139.30	141.60	137.70	140.00
3560	NASDAQ	JAKK	Wed, Jun 23, 2010	139.40	141.20	137.40	140.60
3559	NASDAQ	JAKK	Tue, Jun 22, 2010	143.40	147.30	139.00	139.80
3558	NASDAQ	JAKK	Mon, Jun 21, 2010	145.00	147.60	140.50	142.60
3557	NASDAQ	JAKK	Fri, Jun 18, 2010	144.80	147.20	141.40	143.90
3556	NASDAQ	JAKK	Thu, Jun 17, 2010	143.60	145.80	142.60	143.90
3555	NASDAQ	JAKK	Wed, Jun 16, 2010	143.90	144.60	141.70	142.80
3554	NASDAQ	JAKK	Tue, Jun 15, 2010	145.50	146.00	142.70	145.50
3553	NASDAQ	JAKK	Mon, Jun 14, 2010	143.30	145.70	142.20	144.00
3552	NASDAQ	JAKK	Fri, Jun 11, 2010	136.80	142.00	136.80	141.90
3551	NASDAQ	JAKK	Thu, Jun 10, 2010	138.80	139.70	137.10	139.50
3550	NASDAQ	JAKK	Wed, Jun 9, 2010	135.20	139.70	134.25	137.30
3549	NASDAQ	JAKK	Tue, Jun 8, 2010	136.70	138.50	132.30	133.70
3548	NASDAQ	JAKK	Mon, Jun 7, 2010	139.60	141.00	135.70	135.80
3547	NASDAQ	JAKK	Fri, Jun 4, 2010	141.30	143.30	138.80	139.20
3546	NASDAQ	JAKK	Thu, Jun 3, 2010	145.70	148.20	143.30	145.00
3545	NASDAQ	JAKK	Wed, Jun 2, 2010	143.60	145.70	140.30	144.50
3544	NASDAQ	JAKK	Tue, Jun 1, 2010	146.30	149.00	141.30	141.60
3543	NASDAQ	JAKK	Fri, May 28, 2010	148.10	150.40	144.40	148.10
3542	NASDAQ	JAKK	Thu, May 27, 2010	149.50	149.50	141.25	149.20
3541	NASDAQ	JAKK	Wed, May 26, 2010	146.10	149.30	145.40	146.30
3540	NASDAQ	JAKK	Tue, May 25, 2010	143.10	147.30	140.10	145.60
3539	NASDAQ	JAKK	Mon, May 24, 2010	149.00	149.40	145.60	146.40
3538	NASDAQ	JAKK	Fri, May 21, 2010	145.80	150.80	144.00	148.90
3537	NASDAQ	JAKK	Thu, May 20, 2010	153.30	156.50	147.40	147.90
3536	NASDAQ	JAKK	Wed, May 19, 2010	157.20	161.50	153.60	156.10
3535	NASDAQ	JAKK	Tue, May 18, 2010	162.00	167.40	156.30	157.43
3534	NASDAQ	JAKK	Mon, May 17, 2010	156.10	161.80	151.50	161.30
3533	NASDAQ	JAKK	Fri, May 14, 2010	151.50	153.00	150.00	152.80
3532	NASDAQ	JAKK	Thu, May 13, 2010	157.20	157.20	151.50	153.00
3531	NASDAQ	JAKK	Wed, May 12, 2010	152.90	158.00	150.70	156.80
3530	NASDAQ	JAKK	Tue, May 11, 2010	148.00	154.60	146.20	152.30
3529	NASDAQ	JAKK	Mon, May 10, 2010	148.70	152.30	144.80	149.90
3528	NASDAQ	JAKK	Fri, May 7, 2010	147.00	147.20	133.10	141.80
3527	NASDAQ	JAKK	Thu, May 6, 2010	146.80	150.90	138.00	147.00
3526	NASDAQ	JAKK	Wed, May 5, 2010	147.50	149.60	143.60	148.40
3525	NASDAQ	JAKK	Tue, May 4, 2010	154.70	154.70	148.00	149.20
3524	NASDAQ	JAKK	Mon, May 3, 2010	152.90	160.80	152.00	157.10
3523	NASDAQ	JAKK	Fri, Apr 30, 2010	158.90	162.00	152.70	152.80
3522	NASDAQ	JAKK	Thu, Apr 29, 2010	153.80	159.90	153.10	159.70
3521	NASDAQ	JAKK	Wed, Apr 28, 2010	152.80	154.40	151.00	153.20
3520	NASDAQ	JAKK	Tue, Apr 27, 2010	154.40	154.85	150.91	151.80
3519	NASDAQ	JAKK	Mon, Apr 26, 2010	154.90	157.10	154.30	155.50
3518	NASDAQ	JAKK	Fri, Apr 23, 2010	151.30	156.10	149.90	155.50
3517	NASDAQ	JAKK	Thu, Apr 22, 2010	152.80	153.60	149.10	150.00
3516	NASDAQ	JAKK	Wed, Apr 21, 2010	151.20	153.40	150.00	151.30
3515	NASDAQ	JAKK	Tue, Apr 20, 2010	150.00	152.60	149.30	151.40
3514	NASDAQ	JAKK	Mon, Apr 19, 2010	146.20	149.20	145.90	149.20
3513	NASDAQ	JAKK	Fri, Apr 16, 2010	148.80	151.20	147.00	147.80
3512	NASDAQ	JAKK	Thu, Apr 15, 2010	146.30	149.00	146.10	148.80
3511	NASDAQ	JAKK	Wed, Apr 14, 2010	144.40	146.40	144.20	146.10
3510	NASDAQ	JAKK	Tue, Apr 13, 2010	144.40	144.90	142.60	144.10
3509	NASDAQ	JAKK	Mon, Apr 12, 2010	145.10	146.70	144.00	145.10
3508	NASDAQ	JAKK	Fri, Apr 9, 2010	143.10	145.60	140.90	145.40
3507	NASDAQ	JAKK	Thu, Apr 8, 2010	139.30	142.85	137.00	142.70
3506	NASDAQ	JAKK	Wed, Apr 7, 2010	137.50	140.40	137.50	140.10
3505	NASDAQ	JAKK	Tue, Apr 6, 2010	136.10	138.50	134.50	137.90
3504	NASDAQ	JAKK	Mon, Apr 5, 2010	133.70	137.40	133.00	137.40
3503	NASDAQ	JAKK	Thu, Apr 1, 2010	131.10	133.40	131.10	132.90
3502	NASDAQ	JAKK	Wed, Mar 31, 2010	134.30	135.80	130.50	130.80
3501	NASDAQ	JAKK	Tue, Mar 30, 2010	134.70	136.50	133.87	135.10
3500	NASDAQ	JAKK	Mon, Mar 29, 2010	135.20	136.40	134.60	134.90
3499	NASDAQ	JAKK	Fri, Mar 26, 2010	135.20	137.20	135.00	135.30
3498	NASDAQ	JAKK	Thu, Mar 25, 2010	138.50	140.80	135.00	135.10
3497	NASDAQ	JAKK	Wed, Mar 24, 2010	140.60	144.10	137.80	138.20
3496	NASDAQ	JAKK	Tue, Mar 23, 2010	139.30	142.20	136.80	141.60
3495	NASDAQ	JAKK	Mon, Mar 22, 2010	136.00	139.50	135.80	139.40
3494	NASDAQ	JAKK	Fri, Mar 19, 2010	135.10	137.40	134.90	137.40
3493	NASDAQ	JAKK	Thu, Mar 18, 2010	134.50	135.90	131.50	134.10
3492	NASDAQ	JAKK	Wed, Mar 17, 2010	133.80	136.10	133.00	134.30
3491	NASDAQ	JAKK	Tue, Mar 16, 2010	129.80	134.00	127.90	133.20
3490	NASDAQ	JAKK	Mon, Mar 15, 2010	128.20	129.70	127.80	129.70
3489	NASDAQ	JAKK	Fri, Mar 12, 2010	128.30	129.90	127.10	127.90
3488	NASDAQ	JAKK	Thu, Mar 11, 2010	127.50	129.40	127.50	128.40
3487	NASDAQ	JAKK	Wed, Mar 10, 2010	126.20	129.15	126.10	128.50
3486	NASDAQ	JAKK	Tue, Mar 9, 2010	125.20	128.90	125.20	126.60
3485	NASDAQ	JAKK	Mon, Mar 8, 2010	127.00	127.70	124.30	125.20
3484	NASDAQ	JAKK	Fri, Mar 5, 2010	120.80	127.80	120.80	126.60
3483	NASDAQ	JAKK	Thu, Mar 4, 2010	119.80	121.10	117.90	119.60
3482	NASDAQ	JAKK	Wed, Mar 3, 2010	117.60	122.00	113.20	119.20
3481	NASDAQ	JAKK	Tue, Mar 2, 2010	125.60	126.80	124.40	125.00
3480	NASDAQ	JAKK	Mon, Mar 1, 2010	124.00	126.30	123.30	126.00
3479	NASDAQ	JAKK	Fri, Feb 26, 2010	124.80	125.30	122.80	123.50
3478	NASDAQ	JAKK	Thu, Feb 25, 2010	121.00	125.30	120.30	125.10
3477	NASDAQ	JAKK	Wed, Feb 24, 2010	122.00	123.50	119.50	122.20
3476	NASDAQ	JAKK	Tue, Feb 23, 2010	122.70	123.00	119.90	121.70
3475	NASDAQ	JAKK	Mon, Feb 22, 2010	123.00	123.80	118.80	122.40
3474	NASDAQ	JAKK	Fri, Feb 19, 2010	121.20	122.60	118.60	122.50
3473	NASDAQ	JAKK	Thu, Feb 18, 2010	119.20	122.00	119.20	121.10
3472	NASDAQ	JAKK	Wed, Feb 17, 2010	119.90	120.90	117.13	119.60
3471	NASDAQ	JAKK	Tue, Feb 16, 2010	119.50	120.00	118.30	119.60
3470	NASDAQ	JAKK	Fri, Feb 12, 2010	115.90	119.20	115.10	118.90
3469	NASDAQ	JAKK	Thu, Feb 11, 2010	113.40	116.80	113.10	116.80
3468	NASDAQ	JAKK	Wed, Feb 10, 2010	110.10	114.80	110.10	113.40
3467	NASDAQ	JAKK	Tue, Feb 9, 2010	112.70	114.80	111.00	114.80
3466	NASDAQ	JAKK	Mon, Feb 8, 2010	111.70	115.20	110.48	111.00
3465	NASDAQ	JAKK	Fri, Feb 5, 2010	110.10	111.50	108.60	111.40
3464	NASDAQ	JAKK	Thu, Feb 4, 2010	112.80	112.80	110.10	110.10
3463	NASDAQ	JAKK	Wed, Feb 3, 2010	112.00	113.60	110.70	113.20
3462	NASDAQ	JAKK	Tue, Feb 2, 2010	111.50	112.80	110.10	111.80
3461	NASDAQ	JAKK	Mon, Feb 1, 2010	110.10	111.90	109.90	111.90
3460	NASDAQ	JAKK	Fri, Jan 29, 2010	111.60	113.70	109.90	110.00
3459	NASDAQ	JAKK	Thu, Jan 28, 2010	109.80	112.00	109.10	111.60
3458	NASDAQ	JAKK	Wed, Jan 27, 2010	108.50	110.30	108.00	109.90
3457	NASDAQ	JAKK	Tue, Jan 26, 2010	108.50	109.60	108.00	108.60
3456	NASDAQ	JAKK	Mon, Jan 25, 2010	109.40	111.90	108.10	108.50
3455	NASDAQ	JAKK	Fri, Jan 22, 2010	110.10	111.00	108.20	108.90
3454	NASDAQ	JAKK	Thu, Jan 21, 2010	112.90	113.58	110.20	110.35
3453	NASDAQ	JAKK	Wed, Jan 20, 2010	114.10	114.90	111.50	112.40
3452	NASDAQ	JAKK	Tue, Jan 19, 2010	115.80	116.90	114.60	114.90
3451	NASDAQ	JAKK	Fri, Jan 15, 2010	118.80	118.80	114.50	116.20
3450	NASDAQ	JAKK	Thu, Jan 14, 2010	118.50	120.00	117.00	118.50
3449	NASDAQ	JAKK	Wed, Jan 13, 2010	116.10	120.00	115.90	119.20
3448	NASDAQ	JAKK	Tue, Jan 12, 2010	115.00	116.10	114.00	115.40
3447	NASDAQ	JAKK	Mon, Jan 11, 2010	121.60	121.60	115.20	115.40
3446	NASDAQ	JAKK	Fri, Jan 8, 2010	127.50	127.50	124.60	125.40
3445	NASDAQ	JAKK	Thu, Jan 7, 2010	126.50	128.10	124.70	127.90
3444	NASDAQ	JAKK	Wed, Jan 6, 2010	124.70	126.20	123.30	125.70
3443	NASDAQ	JAKK	Tue, Jan 5, 2010	124.50	124.70	122.60	124.40
3442	NASDAQ	JAKK	Mon, Jan 4, 2010	122.80	125.40	122.30	124.90
3441	NASDAQ	JAKK	Thu, Dec 31, 2009	122.60	124.10	121.00	121.20
3440	NASDAQ	JAKK	Wed, Dec 30, 2009	121.40	123.20	120.30	123.00
3439	NASDAQ	JAKK	Tue, Dec 29, 2009	120.80	123.40	120.80	122.20
3438	NASDAQ	JAKK	Mon, Dec 28, 2009	121.40	121.60	119.28	120.20
3437	NASDAQ	JAKK	Thu, Dec 24, 2009	125.00	125.20	121.20	122.20
3436	NASDAQ	JAKK	Wed, Dec 23, 2009	123.10	125.00	123.00	124.20
3435	NASDAQ	JAKK	Tue, Dec 22, 2009	124.90	125.20	123.10	123.10
3434	NASDAQ	JAKK	Mon, Dec 21, 2009	123.70	125.10	122.80	124.30
3433	NASDAQ	JAKK	Fri, Dec 18, 2009	120.40	124.70	120.40	121.80
3432	NASDAQ	JAKK	Thu, Dec 17, 2009	115.90	119.40	115.60	118.50
3431	NASDAQ	JAKK	Wed, Dec 16, 2009	116.30	117.80	113.30	116.80
3430	NASDAQ	JAKK	Tue, Dec 15, 2009	118.90	119.00	111.80	112.60
3429	NASDAQ	JAKK	Mon, Dec 14, 2009	115.40	115.40	112.70	113.70
3428	NASDAQ	JAKK	Fri, Dec 11, 2009	112.20	114.50	111.90	114.40
3427	NASDAQ	JAKK	Thu, Dec 10, 2009	113.50	115.00	111.00	111.80
3426	NASDAQ	JAKK	Wed, Dec 9, 2009	111.30	112.80	109.90	112.50
3425	NASDAQ	JAKK	Tue, Dec 8, 2009	113.10	115.40	111.50	111.80
3424	NASDAQ	JAKK	Mon, Dec 7, 2009	116.50	116.70	111.40	113.20
3423	NASDAQ	JAKK	Fri, Dec 4, 2009	120.30	121.50	115.40	117.00
3422	NASDAQ	JAKK	Thu, Dec 3, 2009	119.70	121.10	117.60	117.90
3421	NASDAQ	JAKK	Wed, Dec 2, 2009	121.10	123.78	119.30	119.80
3420	NASDAQ	JAKK	Tue, Dec 1, 2009	120.50	122.50	120.50	121.20
3419	NASDAQ	JAKK	Mon, Nov 30, 2009	123.50	125.60	119.61	120.60
3418	NASDAQ	JAKK	Fri, Nov 27, 2009	122.60	126.00	120.90	122.30
3417	NASDAQ	JAKK	Wed, Nov 25, 2009	128.10	129.10	126.40	126.50
3416	NASDAQ	JAKK	Tue, Nov 24, 2009	130.10	131.10	126.49	127.20
3415	NASDAQ	JAKK	Mon, Nov 23, 2009	128.70	130.10	127.20	129.60
3414	NASDAQ	JAKK	Fri, Nov 20, 2009	125.60	129.00	125.50	127.10
3413	NASDAQ	JAKK	Thu, Nov 19, 2009	126.30	128.60	123.40	126.00
3412	NASDAQ	JAKK	Wed, Nov 18, 2009	128.60	129.90	126.50	127.60
3411	NASDAQ	JAKK	Tue, Nov 17, 2009	128.60	131.90	127.73	129.10
3410	NASDAQ	JAKK	Mon, Nov 16, 2009	127.90	130.40	125.50	130.20
3409	NASDAQ	JAKK	Fri, Nov 13, 2009	126.50	128.20	124.50	127.60
3408	NASDAQ	JAKK	Thu, Nov 12, 2009	129.10	131.20	126.20	126.30
3407	NASDAQ	JAKK	Wed, Nov 11, 2009	126.70	129.10	126.00	129.10
3406	NASDAQ	JAKK	Tue, Nov 10, 2009	120.70	125.70	120.20	125.00
3405	NASDAQ	JAKK	Mon, Nov 9, 2009	119.50	121.40	119.50	120.70
3404	NASDAQ	JAKK	Fri, Nov 6, 2009	116.80	120.28	116.50	119.50
3403	NASDAQ	JAKK	Thu, Nov 5, 2009	119.40	119.80	116.90	117.60
3402	NASDAQ	JAKK	Wed, Nov 4, 2009	133.50	134.70	119.10	119.40
3401	NASDAQ	JAKK	Tue, Nov 3, 2009	140.10	142.80	138.00	140.70
3400	NASDAQ	JAKK	Mon, Nov 2, 2009	144.10	144.10	139.00	141.50
3399	NASDAQ	JAKK	Fri, Oct 30, 2009	145.80	146.60	139.30	142.30
3398	NASDAQ	JAKK	Thu, Oct 29, 2009	146.40	148.60	145.00	147.40
3397	NASDAQ	JAKK	Wed, Oct 28, 2009	150.00	150.10	145.40	145.80
3396	NASDAQ	JAKK	Tue, Oct 27, 2009	157.10	162.60	150.50	152.30
3395	NASDAQ	JAKK	Mon, Oct 26, 2009	154.70	158.70	152.70	158.30
3394	NASDAQ	JAKK	Fri, Oct 23, 2009	158.70	161.10	153.90	155.00
3393	NASDAQ	JAKK	Thu, Oct 22, 2009	150.30	159.00	149.20	158.90
3392	NASDAQ	JAKK	Wed, Oct 21, 2009	147.50	151.80	147.40	149.80
3391	NASDAQ	JAKK	Tue, Oct 20, 2009	149.60	150.80	146.00	147.50
3390	NASDAQ	JAKK	Mon, Oct 19, 2009	149.80	151.70	147.00	149.00
3389	NASDAQ	JAKK	Fri, Oct 16, 2009	149.00	150.60	146.50	149.40
3388	NASDAQ	JAKK	Thu, Oct 15, 2009	148.30	151.00	148.20	150.50
3387	NASDAQ	JAKK	Wed, Oct 14, 2009	148.90	150.20	145.94	149.80
3386	NASDAQ	JAKK	Tue, Oct 13, 2009	148.80	149.70	146.11	146.80
3385	NASDAQ	JAKK	Mon, Oct 12, 2009	145.90	150.60	144.30	148.20
3384	NASDAQ	JAKK	Fri, Oct 9, 2009	147.90	148.70	145.00	145.30
3383	NASDAQ	JAKK	Thu, Oct 8, 2009	145.70	151.40	144.40	148.40
3382	NASDAQ	JAKK	Wed, Oct 7, 2009	144.00	146.90	142.10	144.10
3381	NASDAQ	JAKK	Tue, Oct 6, 2009	141.50	145.00	139.60	144.60
3380	NASDAQ	JAKK	Mon, Oct 5, 2009	139.50	141.50	137.00	141.00
3379	NASDAQ	JAKK	Fri, Oct 2, 2009	137.30	139.00	136.27	138.50
3378	NASDAQ	JAKK	Thu, Oct 1, 2009	142.90	144.80	137.30	139.40
3377	NASDAQ	JAKK	Wed, Sep 30, 2009	146.00	146.30	142.50	143.20
3376	NASDAQ	JAKK	Tue, Sep 29, 2009	148.40	148.50	145.30	145.40
3375	NASDAQ	JAKK	Mon, Sep 28, 2009	146.50	150.20	146.50	148.70
3374	NASDAQ	JAKK	Fri, Sep 25, 2009	146.50	147.90	145.70	146.50
3373	NASDAQ	JAKK	Thu, Sep 24, 2009	146.80	147.90	145.60	146.50
3372	NASDAQ	JAKK	Wed, Sep 23, 2009	145.60	150.20	145.60	146.60
3371	NASDAQ	JAKK	Tue, Sep 22, 2009	145.90	147.40	144.80	146.30
3370	NASDAQ	JAKK	Mon, Sep 21, 2009	144.90	145.60	143.10	144.50
3369	NASDAQ	JAKK	Fri, Sep 18, 2009	146.70	151.50	145.90	145.90
3368	NASDAQ	JAKK	Thu, Sep 17, 2009	145.80	147.80	145.10	146.20
3367	NASDAQ	JAKK	Wed, Sep 16, 2009	141.60	146.20	140.50	145.70
3366	NASDAQ	JAKK	Tue, Sep 15, 2009	138.90	142.10	138.60	141.60
3365	NASDAQ	JAKK	Mon, Sep 14, 2009	135.20	140.30	135.00	139.50
3364	NASDAQ	JAKK	Fri, Sep 11, 2009	137.00	137.60	135.30	136.50
3363	NASDAQ	JAKK	Thu, Sep 10, 2009	136.00	137.50	135.10	137.00
3362	NASDAQ	JAKK	Wed, Sep 9, 2009	136.80	138.90	133.60	136.50
3361	NASDAQ	JAKK	Tue, Sep 8, 2009	137.40	138.20	135.60	137.60
3360	NASDAQ	JAKK	Fri, Sep 4, 2009	132.80	137.10	131.40	137.00
3359	NASDAQ	JAKK	Thu, Sep 3, 2009	133.10	134.20	130.60	133.10
3358	NASDAQ	JAKK	Wed, Sep 2, 2009	128.90	135.50	127.20	133.20
3357	NASDAQ	JAKK	Tue, Sep 1, 2009	132.80	137.20	128.12	128.90
3356	NASDAQ	JAKK	Mon, Aug 31, 2009	130.90	134.53	130.40	134.00
3355	NASDAQ	JAKK	Fri, Aug 28, 2009	132.60	133.10	130.60	132.00
3354	NASDAQ	JAKK	Thu, Aug 27, 2009	130.60	132.80	127.50	132.40
3353	NASDAQ	JAKK	Wed, Aug 26, 2009	130.80	131.50	129.00	130.80
3352	NASDAQ	JAKK	Tue, Aug 25, 2009	128.70	132.27	128.00	130.30
3351	NASDAQ	JAKK	Mon, Aug 24, 2009	126.30	130.60	126.30	128.50
3350	NASDAQ	JAKK	Fri, Aug 21, 2009	123.20	126.90	121.00	126.70
3349	NASDAQ	JAKK	Thu, Aug 20, 2009	121.60	122.20	120.90	121.90
3348	NASDAQ	JAKK	Wed, Aug 19, 2009	120.70	123.70	119.80	122.50
3347	NASDAQ	JAKK	Tue, Aug 18, 2009	123.20	123.60	119.70	122.50
3346	NASDAQ	JAKK	Mon, Aug 17, 2009	123.30	123.80	121.10	122.40
3345	NASDAQ	JAKK	Fri, Aug 14, 2009	124.60	125.90	123.80	125.60
3344	NASDAQ	JAKK	Thu, Aug 13, 2009	123.20	125.10	122.00	125.10
3343	NASDAQ	JAKK	Wed, Aug 12, 2009	118.50	123.60	118.50	122.50
3342	NASDAQ	JAKK	Tue, Aug 11, 2009	118.90	120.00	117.00	119.00
3341	NASDAQ	JAKK	Mon, Aug 10, 2009	117.90	120.00	117.50	119.80
3340	NASDAQ	JAKK	Fri, Aug 7, 2009	115.90	121.50	115.30	119.20
3339	NASDAQ	JAKK	Thu, Aug 6, 2009	115.60	116.58	114.10	114.40
3338	NASDAQ	JAKK	Wed, Aug 5, 2009	114.80	116.50	113.70	115.60
3337	NASDAQ	JAKK	Tue, Aug 4, 2009	114.10	115.40	113.22	115.00
3336	NASDAQ	JAKK	Mon, Aug 3, 2009	115.80	117.30	113.50	115.10
3335	NASDAQ	JAKK	Fri, Jul 31, 2009	113.50	116.80	113.20	115.30
3334	NASDAQ	JAKK	Thu, Jul 30, 2009	115.30	116.80	113.20	113.70
3333	NASDAQ	JAKK	Wed, Jul 29, 2009	105.60	117.60	105.46	114.30
3332	NASDAQ	JAKK	Tue, Jul 28, 2009	118.20	119.70	115.90	117.00
3331	NASDAQ	JAKK	Mon, Jul 27, 2009	123.60	123.60	118.10	118.90
3330	NASDAQ	JAKK	Fri, Jul 24, 2009	122.20	124.00	120.80	123.40
3329	NASDAQ	JAKK	Thu, Jul 23, 2009	121.60	124.00	120.44	123.60
3328	NASDAQ	JAKK	Wed, Jul 22, 2009	120.00	123.70	120.00	121.30
3327	NASDAQ	JAKK	Tue, Jul 21, 2009	126.00	126.60	119.50	120.60
3326	NASDAQ	JAKK	Mon, Jul 20, 2009	125.00	126.05	124.30	125.00
3325	NASDAQ	JAKK	Fri, Jul 17, 2009	125.60	126.70	124.20	124.50
3324	NASDAQ	JAKK	Thu, Jul 16, 2009	124.80	125.50	122.80	125.00
3323	NASDAQ	JAKK	Wed, Jul 15, 2009	119.60	125.30	119.00	125.00
3322	NASDAQ	JAKK	Tue, Jul 14, 2009	118.60	118.90	117.00	118.30
3321	NASDAQ	JAKK	Mon, Jul 13, 2009	116.30	118.30	114.40	118.30
3320	NASDAQ	JAKK	Fri, Jul 10, 2009	118.00	119.40	116.20	116.60
3319	NASDAQ	JAKK	Thu, Jul 9, 2009	121.70	122.50	118.20	118.30
3318	NASDAQ	JAKK	Wed, Jul 8, 2009	124.00	126.30	120.00	121.30
3317	NASDAQ	JAKK	Tue, Jul 7, 2009	124.50	125.60	122.60	123.10
3316	NASDAQ	JAKK	Mon, Jul 6, 2009	125.70	127.40	120.30	123.80
3315	NASDAQ	JAKK	Thu, Jul 2, 2009	129.90	132.20	125.10	125.30
3314	NASDAQ	JAKK	Wed, Jul 1, 2009	129.80	131.50	129.00	131.20
3313	NASDAQ	JAKK	Tue, Jun 30, 2009	129.90	131.40	128.00	128.30
3312	NASDAQ	JAKK	Mon, Jun 29, 2009	133.70	133.70	129.00	129.20
3311	NASDAQ	JAKK	Fri, Jun 26, 2009	130.20	134.00	129.30	134.00
3310	NASDAQ	JAKK	Thu, Jun 25, 2009	127.70	131.00	127.50	130.80
3309	NASDAQ	JAKK	Wed, Jun 24, 2009	128.20	129.90	126.70	127.70
3308	NASDAQ	JAKK	Tue, Jun 23, 2009	125.50	130.00	125.00	127.20
3307	NASDAQ	JAKK	Mon, Jun 22, 2009	125.80	126.90	123.10	125.10
3306	NASDAQ	JAKK	Fri, Jun 19, 2009	122.20	128.40	120.90	125.80
3305	NASDAQ	JAKK	Thu, Jun 18, 2009	121.80	121.80	119.12	120.10
3304	NASDAQ	JAKK	Wed, Jun 17, 2009	121.00	125.30	120.25	121.00
3303	NASDAQ	JAKK	Tue, Jun 16, 2009	124.70	124.70	120.30	121.10
3302	NASDAQ	JAKK	Mon, Jun 15, 2009	127.50	127.90	121.90	124.90
3301	NASDAQ	JAKK	Fri, Jun 12, 2009	129.50	131.50	126.80	129.40
3300	NASDAQ	JAKK	Thu, Jun 11, 2009	130.50	132.80	129.00	129.50
3299	NASDAQ	JAKK	Wed, Jun 10, 2009	133.20	134.00	127.10	129.80
3298	NASDAQ	JAKK	Tue, Jun 9, 2009	126.30	132.80	126.00	132.50
3297	NASDAQ	JAKK	Mon, Jun 8, 2009	126.80	128.30	124.30	126.00
3296	NASDAQ	JAKK	Fri, Jun 5, 2009	133.10	133.90	127.20	127.50
3295	NASDAQ	JAKK	Thu, Jun 4, 2009	132.80	133.50	128.95	131.60
3294	NASDAQ	JAKK	Wed, Jun 3, 2009	129.80	133.10	128.90	131.70
3293	NASDAQ	JAKK	Tue, Jun 2, 2009	131.10	133.40	128.00	130.50
3292	NASDAQ	JAKK	Mon, Jun 1, 2009	130.20	132.00	129.30	131.00
3291	NASDAQ	JAKK	Fri, May 29, 2009	127.60	132.80	125.00	127.50
3290	NASDAQ	JAKK	Thu, May 28, 2009	132.60	133.70	125.85	127.50
3289	NASDAQ	JAKK	Wed, May 27, 2009	132.20	135.60	126.20	130.90
3288	NASDAQ	JAKK	Tue, May 26, 2009	122.10	135.20	121.10	133.50
3287	NASDAQ	JAKK	Fri, May 22, 2009	127.50	127.50	122.10	123.90
3286	NASDAQ	JAKK	Thu, May 21, 2009	124.30	127.00	122.70	126.40
3285	NASDAQ	JAKK	Wed, May 20, 2009	130.10	132.20	123.50	124.90
3284	NASDAQ	JAKK	Tue, May 19, 2009	127.90	131.40	126.80	129.50
3283	NASDAQ	JAKK	Mon, May 18, 2009	127.20	129.30	123.90	129.20
3282	NASDAQ	JAKK	Fri, May 15, 2009	123.30	126.60	121.50	125.80
3281	NASDAQ	JAKK	Thu, May 14, 2009	123.00	125.70	122.50	123.30
3280	NASDAQ	JAKK	Wed, May 13, 2009	125.00	127.60	122.00	122.10
3279	NASDAQ	JAKK	Tue, May 12, 2009	130.60	130.60	124.80	126.80
3278	NASDAQ	JAKK	Mon, May 11, 2009	134.40	134.40	127.10	130.00
3277	NASDAQ	JAKK	Fri, May 8, 2009	135.60	138.30	133.20	137.00
3276	NASDAQ	JAKK	Thu, May 7, 2009	136.00	139.40	131.50	133.30
3275	NASDAQ	JAKK	Wed, May 6, 2009	138.30	138.80	132.10	134.40
3274	NASDAQ	JAKK	Tue, May 5, 2009	132.60	137.70	132.05	137.40
3273	NASDAQ	JAKK	Mon, May 4, 2009	127.10	133.20	123.62	133.10
3272	NASDAQ	JAKK	Fri, May 1, 2009	125.90	127.90	124.70	127.20
3271	NASDAQ	JAKK	Thu, Apr 30, 2009	131.10	132.60	122.00	126.50
3270	NASDAQ	JAKK	Wed, Apr 29, 2009	121.80	135.70	121.70	133.30
3269	NASDAQ	JAKK	Tue, Apr 28, 2009	113.90	124.80	112.50	121.70
3268	NASDAQ	JAKK	Mon, Apr 27, 2009	113.70	116.50	112.60	115.30
3267	NASDAQ	JAKK	Fri, Apr 24, 2009	115.00	118.20	112.90	115.70
3266	NASDAQ	JAKK	Thu, Apr 23, 2009	118.30	122.60	106.60	113.00
3265	NASDAQ	JAKK	Wed, Apr 22, 2009	127.00	137.10	125.80	134.30
3264	NASDAQ	JAKK	Tue, Apr 21, 2009	126.90	130.90	125.20	128.50
3263	NASDAQ	JAKK	Mon, Apr 20, 2009	129.70	133.10	124.30	126.40
3262	NASDAQ	JAKK	Fri, Apr 17, 2009	128.60	134.70	126.70	133.30
3261	NASDAQ	JAKK	Thu, Apr 16, 2009	129.50	131.40	125.40	127.90
3260	NASDAQ	JAKK	Wed, Apr 15, 2009	126.40	134.00	122.90	128.00
3259	NASDAQ	JAKK	Tue, Apr 14, 2009	136.80	136.90	125.80	127.90
3258	NASDAQ	JAKK	Mon, Apr 13, 2009	139.40	140.30	134.80	139.70
3257	NASDAQ	JAKK	Thu, Apr 9, 2009	134.70	142.40	133.20	141.40
3256	NASDAQ	JAKK	Wed, Apr 8, 2009	129.40	132.50	128.40	132.40
3255	NASDAQ	JAKK	Tue, Apr 7, 2009	132.00	132.10	127.30	128.90
3254	NASDAQ	JAKK	Mon, Apr 6, 2009	137.50	137.70	130.40	134.40
3253	NASDAQ	JAKK	Fri, Apr 3, 2009	136.10	140.90	132.70	139.60
3252	NASDAQ	JAKK	Thu, Apr 2, 2009	129.90	137.90	127.50	135.10
3251	NASDAQ	JAKK	Wed, Apr 1, 2009	122.80	127.20	122.10	126.50
3250	NASDAQ	JAKK	Tue, Mar 31, 2009	126.40	127.60	121.40	123.50
3249	NASDAQ	JAKK	Mon, Mar 30, 2009	126.20	127.10	120.31	124.90
3248	NASDAQ	JAKK	Fri, Mar 27, 2009	130.10	133.70	127.80	127.90
3247	NASDAQ	JAKK	Thu, Mar 26, 2009	125.60	132.60	125.20	131.80
3246	NASDAQ	JAKK	Wed, Mar 25, 2009	126.10	129.70	120.60	125.20
3245	NASDAQ	JAKK	Tue, Mar 24, 2009	125.00	126.40	120.10	120.50
3244	NASDAQ	JAKK	Mon, Mar 23, 2009	120.90	127.00	118.50	125.90
3243	NASDAQ	JAKK	Fri, Mar 20, 2009	123.10	123.50	117.60	118.50
3242	NASDAQ	JAKK	Thu, Mar 19, 2009	122.10	124.10	120.50	121.90
3241	NASDAQ	JAKK	Wed, Mar 18, 2009	115.30	122.40	112.90	120.20
3240	NASDAQ	JAKK	Tue, Mar 17, 2009	110.10	115.90	107.80	115.90
3239	NASDAQ	JAKK	Mon, Mar 16, 2009	112.50	114.10	109.20	109.80
3238	NASDAQ	JAKK	Fri, Mar 13, 2009	112.90	114.20	109.10	111.80
3237	NASDAQ	JAKK	Thu, Mar 12, 2009	105.90	113.20	103.20	112.70
3236	NASDAQ	JAKK	Wed, Mar 11, 2009	110.20	111.80	105.30	106.80
3235	NASDAQ	JAKK	Tue, Mar 10, 2009	104.00	110.50	101.70	110.20
3234	NASDAQ	JAKK	Mon, Mar 9, 2009	106.00	106.00	102.40	102.80
3233	NASDAQ	JAKK	Fri, Mar 6, 2009	109.70	110.50	104.90	108.00
3232	NASDAQ	JAKK	Thu, Mar 5, 2009	113.30	114.00	105.50	109.10
3231	NASDAQ	JAKK	Wed, Mar 4, 2009	115.10	116.80	113.00	115.30
3230	NASDAQ	JAKK	Tue, Mar 3, 2009	119.30	120.40	113.80	114.50
3229	NASDAQ	JAKK	Mon, Mar 2, 2009	124.40	127.70	117.90	118.70
3228	NASDAQ	JAKK	Fri, Feb 27, 2009	124.50	129.80	123.20	126.70
3227	NASDAQ	JAKK	Thu, Feb 26, 2009	128.90	130.20	124.00	125.70
3226	NASDAQ	JAKK	Wed, Feb 25, 2009	131.50	131.50	125.60	127.50
3225	NASDAQ	JAKK	Tue, Feb 24, 2009	125.00	132.50	124.70	130.90
3224	NASDAQ	JAKK	Mon, Feb 23, 2009	131.80	131.80	123.90	124.70
3223	NASDAQ	JAKK	Fri, Feb 20, 2009	136.90	139.60	129.90	135.50
3222	NASDAQ	JAKK	Thu, Feb 19, 2009	152.10	152.20	138.50	139.00
3221	NASDAQ	JAKK	Wed, Feb 18, 2009	144.70	161.60	144.40	158.10
3220	NASDAQ	JAKK	Tue, Feb 17, 2009	160.00	169.90	159.20	167.70
3219	NASDAQ	JAKK	Fri, Feb 13, 2009	172.40	173.00	167.30	170.50
3218	NASDAQ	JAKK	Thu, Feb 12, 2009	172.60	177.30	168.90	172.40
3217	NASDAQ	JAKK	Wed, Feb 11, 2009	177.50	181.20	174.80	175.70
3216	NASDAQ	JAKK	Tue, Feb 10, 2009	177.70	186.60	176.80	177.20
3215	NASDAQ	JAKK	Mon, Feb 9, 2009	177.70	184.22	177.70	179.30
3214	NASDAQ	JAKK	Fri, Feb 6, 2009	174.00	182.90	174.00	178.90
3213	NASDAQ	JAKK	Thu, Feb 5, 2009	174.60	176.30	171.60	174.90
3212	NASDAQ	JAKK	Wed, Feb 4, 2009	174.90	181.10	173.20	175.70
3211	NASDAQ	JAKK	Tue, Feb 3, 2009	173.10	177.40	170.70	174.20
3210	NASDAQ	JAKK	Mon, Feb 2, 2009	180.40	181.70	171.00	172.30
3209	NASDAQ	JAKK	Fri, Jan 30, 2009	184.90	186.20	180.10	183.40
3208	NASDAQ	JAKK	Thu, Jan 29, 2009	192.80	194.00	183.80	184.10
3207	NASDAQ	JAKK	Wed, Jan 28, 2009	190.00	195.30	187.50	194.30
3206	NASDAQ	JAKK	Tue, Jan 27, 2009	184.10	190.00	184.00	187.80
3205	NASDAQ	JAKK	Mon, Jan 26, 2009	183.20	190.00	181.40	184.40
3204	NASDAQ	JAKK	Fri, Jan 23, 2009	184.20	187.40	181.20	182.40
3203	NASDAQ	JAKK	Thu, Jan 22, 2009	188.90	194.10	183.10	189.30
3202	NASDAQ	JAKK	Wed, Jan 21, 2009	185.90	193.00	180.10	192.80
3201	NASDAQ	JAKK	Tue, Jan 20, 2009	192.40	198.40	183.40	185.80
3200	NASDAQ	JAKK	Fri, Jan 16, 2009	192.60	198.40	189.50	195.50
3199	NASDAQ	JAKK	Thu, Jan 15, 2009	187.00	196.40	186.00	194.30
3198	NASDAQ	JAKK	Wed, Jan 14, 2009	188.90	188.90	181.50	187.50
3197	NASDAQ	JAKK	Tue, Jan 13, 2009	189.00	196.20	189.00	193.00
3196	NASDAQ	JAKK	Mon, Jan 12, 2009	195.70	195.90	188.70	189.40
3195	NASDAQ	JAKK	Fri, Jan 9, 2009	201.70	202.30	194.70	195.70
3194	NASDAQ	JAKK	Thu, Jan 8, 2009	201.60	202.80	197.30	202.30
3193	NASDAQ	JAKK	Wed, Jan 7, 2009	202.50	205.20	197.80	204.10
3192	NASDAQ	JAKK	Tue, Jan 6, 2009	209.20	212.70	204.10	205.70
3191	NASDAQ	JAKK	Mon, Jan 5, 2009	211.70	211.70	202.20	208.10
3190	NASDAQ	JAKK	Fri, Jan 2, 2009	206.60	213.00	204.70	209.60
3189	NASDAQ	JAKK	Wed, Dec 31, 2008	209.20	212.70	202.50	206.30
3188	NASDAQ	JAKK	Tue, Dec 30, 2008	201.60	208.90	194.60	208.40
3187	NASDAQ	JAKK	Mon, Dec 29, 2008	202.30	204.00	197.10	199.10
3186	NASDAQ	JAKK	Fri, Dec 26, 2008	200.60	203.20	198.70	203.20
3185	NASDAQ	JAKK	Wed, Dec 24, 2008	197.60	200.60	195.30	200.50
3184	NASDAQ	JAKK	Tue, Dec 23, 2008	199.70	204.90	196.60	198.50
3183	NASDAQ	JAKK	Mon, Dec 22, 2008	195.00	199.60	190.50	199.60
3182	NASDAQ	JAKK	Fri, Dec 19, 2008	197.90	199.70	191.10	195.10
3181	NASDAQ	JAKK	Thu, Dec 18, 2008	191.00	196.30	189.50	192.20
3180	NASDAQ	JAKK	Wed, Dec 17, 2008	192.40	195.00	187.40	191.10
3179	NASDAQ	JAKK	Tue, Dec 16, 2008	184.50	195.00	181.80	194.60
3178	NASDAQ	JAKK	Mon, Dec 15, 2008	193.20	197.80	175.20	181.50
3177	NASDAQ	JAKK	Fri, Dec 12, 2008	187.70	195.90	187.70	191.80
3176	NASDAQ	JAKK	Thu, Dec 11, 2008	195.00	199.40	189.10	191.50
3175	NASDAQ	JAKK	Wed, Dec 10, 2008	204.50	205.00	194.10	197.50
3174	NASDAQ	JAKK	Tue, Dec 9, 2008	202.70	214.70	199.10	203.10
3173	NASDAQ	JAKK	Mon, Dec 8, 2008	205.20	214.80	198.50	205.00
3172	NASDAQ	JAKK	Fri, Dec 5, 2008	187.50	204.60	182.90	204.40
3171	NASDAQ	JAKK	Thu, Dec 4, 2008	188.40	200.80	186.30	190.60
3170	NASDAQ	JAKK	Wed, Dec 3, 2008	176.10	195.40	176.10	191.30
3169	NASDAQ	JAKK	Tue, Dec 2, 2008	173.90	180.50	167.40	180.40
3168	NASDAQ	JAKK	Mon, Dec 1, 2008	174.10	180.40	169.00	170.30
3167	NASDAQ	JAKK	Fri, Nov 28, 2008	185.40	189.30	174.70	179.00
3166	NASDAQ	JAKK	Wed, Nov 26, 2008	176.10	189.50	176.10	187.00
3165	NASDAQ	JAKK	Tue, Nov 25, 2008	178.10	181.80	169.30	180.10
3164	NASDAQ	JAKK	Mon, Nov 24, 2008	168.40	178.80	164.60	176.90
3163	NASDAQ	JAKK	Fri, Nov 21, 2008	162.80	170.00	154.60	166.80
3162	NASDAQ	JAKK	Thu, Nov 20, 2008	165.00	176.00	160.40	160.80
3161	NASDAQ	JAKK	Wed, Nov 19, 2008	177.70	185.40	165.00	165.00
3160	NASDAQ	JAKK	Tue, Nov 18, 2008	186.70	193.80	172.90	178.20
3159	NASDAQ	JAKK	Mon, Nov 17, 2008	188.00	194.00	186.70	186.70
3158	NASDAQ	JAKK	Fri, Nov 14, 2008	195.00	203.30	189.20	189.80
3157	NASDAQ	JAKK	Thu, Nov 13, 2008	188.20	199.30	178.10	198.40
3156	NASDAQ	JAKK	Wed, Nov 12, 2008	193.10	203.70	187.40	187.90
3155	NASDAQ	JAKK	Tue, Nov 11, 2008	197.10	202.50	189.60	196.10
3154	NASDAQ	JAKK	Mon, Nov 10, 2008	212.20	212.20	197.50	198.90
3153	NASDAQ	JAKK	Fri, Nov 7, 2008	208.70	211.70	203.10	207.90
3152	NASDAQ	JAKK	Thu, Nov 6, 2008	206.60	214.00	205.00	207.60
3151	NASDAQ	JAKK	Wed, Nov 5, 2008	217.40	225.40	207.40	208.50
3150	NASDAQ	JAKK	Tue, Nov 4, 2008	220.00	224.60	214.20	218.80
3149	NASDAQ	JAKK	Mon, Nov 3, 2008	218.90	223.00	213.50	214.80
3148	NASDAQ	JAKK	Fri, Oct 31, 2008	204.80	225.70	198.20	223.70
3147	NASDAQ	JAKK	Thu, Oct 30, 2008	209.70	215.50	201.80	205.60
3146	NASDAQ	JAKK	Wed, Oct 29, 2008	202.00	211.60	196.00	205.70
3145	NASDAQ	JAKK	Tue, Oct 28, 2008	187.30	204.50	186.00	203.40
3144	NASDAQ	JAKK	Mon, Oct 27, 2008	184.70	189.40	181.50	184.80
3143	NASDAQ	JAKK	Fri, Oct 24, 2008	185.70	195.80	183.80	186.50
3142	NASDAQ	JAKK	Thu, Oct 23, 2008	192.40	197.30	186.60	194.10
3141	NASDAQ	JAKK	Wed, Oct 22, 2008	198.70	205.00	188.30	191.20
3140	NASDAQ	JAKK	Tue, Oct 21, 2008	210.60	219.00	202.20	202.50
3139	NASDAQ	JAKK	Mon, Oct 20, 2008	197.30	205.20	193.30	205.20
3138	NASDAQ	JAKK	Fri, Oct 17, 2008	199.70	210.80	197.90	201.60
3137	NASDAQ	JAKK	Thu, Oct 16, 2008	196.10	207.10	189.10	205.50
3136	NASDAQ	JAKK	Wed, Oct 15, 2008	211.40	222.20	195.00	195.00
3135	NASDAQ	JAKK	Tue, Oct 14, 2008	222.20	224.60	212.30	214.20
3134	NASDAQ	JAKK	Mon, Oct 13, 2008	221.20	221.20	210.01	215.40
3133	NASDAQ	JAKK	Fri, Oct 10, 2008	195.90	213.00	181.80	210.40
3132	NASDAQ	JAKK	Thu, Oct 9, 2008	214.20	222.50	199.50	199.70
3131	NASDAQ	JAKK	Wed, Oct 8, 2008	215.60	228.70	211.50	212.50
3130	NASDAQ	JAKK	Tue, Oct 7, 2008	225.90	232.80	220.00	221.10
3129	NASDAQ	JAKK	Mon, Oct 6, 2008	231.00	234.50	223.50	228.90
3128	NASDAQ	JAKK	Fri, Oct 3, 2008	246.60	252.50	236.80	236.80
3127	NASDAQ	JAKK	Thu, Oct 2, 2008	252.60	259.90	242.50	244.20
3126	NASDAQ	JAKK	Wed, Oct 1, 2008	248.20	251.40	243.60	251.10
3125	NASDAQ	JAKK	Tue, Sep 30, 2008	245.60	253.20	240.00	249.10
3124	NASDAQ	JAKK	Mon, Sep 29, 2008	254.90	256.20	245.00	245.00
3123	NASDAQ	JAKK	Fri, Sep 26, 2008	253.20	259.40	250.90	259.10
3122	NASDAQ	JAKK	Thu, Sep 25, 2008	259.80	261.50	249.20	253.40
3121	NASDAQ	JAKK	Wed, Sep 24, 2008	258.70	264.70	255.40	257.90
3120	NASDAQ	JAKK	Tue, Sep 23, 2008	258.30	265.50	251.13	258.80
3119	NASDAQ	JAKK	Mon, Sep 22, 2008	268.30	268.70	257.70	258.30
3118	NASDAQ	JAKK	Fri, Sep 19, 2008	265.10	271.20	261.90	269.50
3117	NASDAQ	JAKK	Thu, Sep 18, 2008	251.50	263.50	248.00	260.40
3116	NASDAQ	JAKK	Wed, Sep 17, 2008	250.80	254.90	244.90	247.20
3115	NASDAQ	JAKK	Tue, Sep 16, 2008	241.50	256.20	241.10	255.00
3114	NASDAQ	JAKK	Mon, Sep 15, 2008	251.30	254.60	246.90	248.10
3113	NASDAQ	JAKK	Fri, Sep 12, 2008	255.20	258.40	249.50	251.40
3112	NASDAQ	JAKK	Thu, Sep 11, 2008	247.70	257.50	246.90	257.50
3111	NASDAQ	JAKK	Wed, Sep 10, 2008	250.60	252.30	246.50	250.60
3110	NASDAQ	JAKK	Tue, Sep 9, 2008	249.20	259.70	245.90	246.90
3109	NASDAQ	JAKK	Mon, Sep 8, 2008	253.40	256.40	246.70	248.40
3108	NASDAQ	JAKK	Fri, Sep 5, 2008	247.60	255.10	246.50	252.90
3107	NASDAQ	JAKK	Thu, Sep 4, 2008	256.70	258.90	249.30	249.70
3106	NASDAQ	JAKK	Wed, Sep 3, 2008	251.00	263.25	250.40	259.50
3105	NASDAQ	JAKK	Tue, Sep 2, 2008	258.20	265.15	248.70	250.10
3104	NASDAQ	JAKK	Fri, Aug 29, 2008	231.90	251.20	229.70	249.50
3103	NASDAQ	JAKK	Thu, Aug 28, 2008	231.80	234.10	230.00	232.90
3102	NASDAQ	JAKK	Wed, Aug 27, 2008	232.20	235.20	228.70	231.20
3101	NASDAQ	JAKK	Tue, Aug 26, 2008	229.70	232.80	229.10	231.70
3100	NASDAQ	JAKK	Mon, Aug 25, 2008	230.50	232.40	228.60	229.60
3099	NASDAQ	JAKK	Fri, Aug 22, 2008	229.10	232.60	225.40	231.30
3098	NASDAQ	JAKK	Thu, Aug 21, 2008	228.00	230.80	226.20	226.60
3097	NASDAQ	JAKK	Wed, Aug 20, 2008	230.30	232.30	226.00	229.20
3096	NASDAQ	JAKK	Tue, Aug 19, 2008	227.50	229.60	225.70	228.80
3095	NASDAQ	JAKK	Mon, Aug 18, 2008	239.50	239.50	226.40	229.20
3094	NASDAQ	JAKK	Fri, Aug 15, 2008	236.10	239.90	230.50	238.60
3093	NASDAQ	JAKK	Thu, Aug 14, 2008	232.90	239.60	230.00	234.10
3092	NASDAQ	JAKK	Wed, Aug 13, 2008	235.60	238.00	230.00	235.50
3091	NASDAQ	JAKK	Tue, Aug 12, 2008	234.10	236.90	227.00	235.80
3090	NASDAQ	JAKK	Mon, Aug 11, 2008	236.50	239.40	233.00	235.80
3089	NASDAQ	JAKK	Fri, Aug 8, 2008	229.80	238.30	222.20	234.50
3088	NASDAQ	JAKK	Thu, Aug 7, 2008	222.70	231.70	222.70	229.10
3087	NASDAQ	JAKK	Wed, Aug 6, 2008	225.20	230.00	220.10	225.00
3086	NASDAQ	JAKK	Tue, Aug 5, 2008	217.50	227.80	215.80	226.20
3085	NASDAQ	JAKK	Mon, Aug 4, 2008	222.70	230.90	215.20	217.90
3084	NASDAQ	JAKK	Fri, Aug 1, 2008	217.10	225.70	215.30	222.70
3083	NASDAQ	JAKK	Thu, Jul 31, 2008	220.00	226.30	215.40	219.80
3082	NASDAQ	JAKK	Wed, Jul 30, 2008	223.10	227.20	220.70	223.00
3081	NASDAQ	JAKK	Tue, Jul 29, 2008	216.60	224.70	214.70	222.60
3080	NASDAQ	JAKK	Mon, Jul 28, 2008	214.70	220.70	212.00	215.40
3079	NASDAQ	JAKK	Fri, Jul 25, 2008	218.30	219.10	212.50	214.50
3078	NASDAQ	JAKK	Thu, Jul 24, 2008	216.00	224.10	213.90	217.80
3077	NASDAQ	JAKK	Wed, Jul 23, 2008	209.20	230.40	204.10	216.30
3076	NASDAQ	JAKK	Tue, Jul 22, 2008	232.20	242.50	232.00	239.40
3075	NASDAQ	JAKK	Mon, Jul 21, 2008	235.00	237.80	229.20	231.80
3074	NASDAQ	JAKK	Fri, Jul 18, 2008	232.50	237.20	225.70	234.50
3073	NASDAQ	JAKK	Thu, Jul 17, 2008	226.90	232.50	224.50	231.50
3072	NASDAQ	JAKK	Wed, Jul 16, 2008	216.10	230.50	212.15	226.40
3071	NASDAQ	JAKK	Tue, Jul 15, 2008	210.60	219.50	208.80	214.40
3070	NASDAQ	JAKK	Mon, Jul 14, 2008	215.10	219.90	210.90	212.60
3069	NASDAQ	JAKK	Fri, Jul 11, 2008	210.40	215.10	205.50	213.70
3068	NASDAQ	JAKK	Thu, Jul 10, 2008	209.70	217.10	208.00	213.10
3067	NASDAQ	JAKK	Wed, Jul 9, 2008	217.60	220.80	210.20	211.10
3066	NASDAQ	JAKK	Tue, Jul 8, 2008	211.20	217.20	210.40	216.80
3065	NASDAQ	JAKK	Mon, Jul 7, 2008	209.40	212.90	207.50	210.40
3064	NASDAQ	JAKK	Thu, Jul 3, 2008	205.70	212.80	204.50	207.30
3063	NASDAQ	JAKK	Wed, Jul 2, 2008	224.00	224.00	201.00	203.10
3062	NASDAQ	JAKK	Tue, Jul 1, 2008	218.50	223.80	215.00	223.60
3061	NASDAQ	JAKK	Mon, Jun 30, 2008	224.00	225.40	218.20	218.50
3060	NASDAQ	JAKK	Fri, Jun 27, 2008	228.70	229.80	220.70	225.00
3059	NASDAQ	JAKK	Thu, Jun 26, 2008	233.40	238.30	228.00	230.00
3058	NASDAQ	JAKK	Wed, Jun 25, 2008	233.40	238.60	231.10	235.80
3057	NASDAQ	JAKK	Tue, Jun 24, 2008	235.20	237.40	230.20	233.70
3056	NASDAQ	JAKK	Mon, Jun 23, 2008	242.00	243.90	235.70	237.10
3055	NASDAQ	JAKK	Fri, Jun 20, 2008	250.20	251.60	239.00	240.80
3054	NASDAQ	JAKK	Thu, Jun 19, 2008	244.00	253.00	242.70	252.20
3053	NASDAQ	JAKK	Wed, Jun 18, 2008	238.00	245.00	236.60	244.20
3052	NASDAQ	JAKK	Tue, Jun 17, 2008	239.90	245.80	234.80	238.70
3051	NASDAQ	JAKK	Mon, Jun 16, 2008	236.10	240.90	233.20	240.10
3050	NASDAQ	JAKK	Fri, Jun 13, 2008	230.50	238.70	228.50	238.10
3049	NASDAQ	JAKK	Thu, Jun 12, 2008	230.00	234.90	227.30	228.50
3048	NASDAQ	JAKK	Wed, Jun 11, 2008	238.40	238.40	228.60	228.60
3047	NASDAQ	JAKK	Tue, Jun 10, 2008	227.50	238.50	227.20	237.00
3046	NASDAQ	JAKK	Mon, Jun 9, 2008	230.50	232.90	227.30	229.80
3045	NASDAQ	JAKK	Fri, Jun 6, 2008	238.50	241.00	227.50	228.90
3044	NASDAQ	JAKK	Thu, Jun 5, 2008	228.80	239.30	227.20	238.90
3043	NASDAQ	JAKK	Wed, Jun 4, 2008	225.80	231.70	225.60	229.10
3042	NASDAQ	JAKK	Tue, Jun 3, 2008	229.00	233.80	225.90	226.20
3041	NASDAQ	JAKK	Mon, Jun 2, 2008	236.00	236.00	224.40	227.90
3040	NASDAQ	JAKK	Fri, May 30, 2008	234.40	236.30	230.40	236.00
3039	NASDAQ	JAKK	Thu, May 29, 2008	231.30	235.75	230.60	233.30
3038	NASDAQ	JAKK	Wed, May 28, 2008	229.80	233.00	228.60	232.30
3037	NASDAQ	JAKK	Tue, May 27, 2008	224.40	230.60	223.40	229.80
3036	NASDAQ	JAKK	Fri, May 23, 2008	227.80	229.50	223.00	224.90
3035	NASDAQ	JAKK	Thu, May 22, 2008	225.60	231.50	225.10	229.20
3034	NASDAQ	JAKK	Wed, May 21, 2008	232.70	235.40	224.20	226.40
3033	NASDAQ	JAKK	Tue, May 20, 2008	231.30	233.90	230.30	231.80
3032	NASDAQ	JAKK	Mon, May 19, 2008	230.00	235.60	229.00	232.40
3031	NASDAQ	JAKK	Fri, May 16, 2008	224.50	229.50	221.60	228.60
3030	NASDAQ	JAKK	Thu, May 15, 2008	227.00	228.30	221.70	224.30
3029	NASDAQ	JAKK	Wed, May 14, 2008	230.00	230.84	227.00	227.40
3028	NASDAQ	JAKK	Tue, May 13, 2008	230.20	231.90	227.90	229.60
3027	NASDAQ	JAKK	Mon, May 12, 2008	227.70	230.00	224.80	229.60
3026	NASDAQ	JAKK	Fri, May 9, 2008	220.90	229.30	220.90	227.00
3025	NASDAQ	JAKK	Thu, May 8, 2008	225.30	225.60	216.50	222.00
3024	NASDAQ	JAKK	Wed, May 7, 2008	230.20	232.40	223.90	224.10
3023	NASDAQ	JAKK	Tue, May 6, 2008	236.00	236.20	230.11	230.40
3022	NASDAQ	JAKK	Mon, May 5, 2008	236.00	241.60	235.50	237.70
3021	NASDAQ	JAKK	Fri, May 2, 2008	239.10	241.00	237.00	238.40
3020	NASDAQ	JAKK	Thu, May 1, 2008	235.20	240.70	234.00	237.90
3019	NASDAQ	JAKK	Wed, Apr 30, 2008	237.20	240.10	233.90	234.90
3018	NASDAQ	JAKK	Tue, Apr 29, 2008	236.20	239.80	234.70	237.50
3017	NASDAQ	JAKK	Mon, Apr 28, 2008	239.50	240.10	234.60	238.00
3016	NASDAQ	JAKK	Fri, Apr 25, 2008	233.30	244.00	230.90	241.30
3015	NASDAQ	JAKK	Thu, Apr 24, 2008	238.50	244.90	230.10	236.60
3014	NASDAQ	JAKK	Wed, Apr 23, 2008	244.10	260.00	227.60	248.20
3013	NASDAQ	JAKK	Tue, Apr 22, 2008	290.30	291.70	273.40	274.40
3012	NASDAQ	JAKK	Mon, Apr 21, 2008	290.00	293.80	285.00	286.70
3011	NASDAQ	JAKK	Fri, Apr 18, 2008	295.90	298.90	287.80	288.90
3010	NASDAQ	JAKK	Thu, Apr 17, 2008	300.10	302.00	291.00	291.50
3009	NASDAQ	JAKK	Wed, Apr 16, 2008	300.70	305.50	298.60	299.90
3008	NASDAQ	JAKK	Tue, Apr 15, 2008	301.70	304.90	297.00	299.40
3007	NASDAQ	JAKK	Mon, Apr 14, 2008	287.50	298.60	287.50	292.20
3006	NASDAQ	JAKK	Fri, Apr 11, 2008	297.40	298.00	287.20	287.20
3005	NASDAQ	JAKK	Thu, Apr 10, 2008	288.80	300.40	287.00	299.20
3004	NASDAQ	JAKK	Wed, Apr 9, 2008	287.70	292.30	287.50	289.50
3003	NASDAQ	JAKK	Tue, Apr 8, 2008	288.70	289.60	281.20	286.80
3002	NASDAQ	JAKK	Mon, Apr 7, 2008	293.60	295.00	284.00	287.20
3001	NASDAQ	JAKK	Fri, Apr 4, 2008	294.20	300.70	288.10	292.10
3000	NASDAQ	JAKK	Thu, Apr 3, 2008	286.10	294.30	286.10	292.70
2999	NASDAQ	JAKK	Wed, Apr 2, 2008	286.30	294.90	285.30	287.60
2998	NASDAQ	JAKK	Tue, Apr 1, 2008	278.20	288.10	276.30	287.50
2997	NASDAQ	JAKK	Mon, Mar 31, 2008	280.70	281.00	274.80	275.70
2996	NASDAQ	JAKK	Fri, Mar 28, 2008	280.60	288.60	280.10	281.40
2995	NASDAQ	JAKK	Thu, Mar 27, 2008	276.90	288.00	272.20	280.80
2994	NASDAQ	JAKK	Wed, Mar 26, 2008	279.20	279.20	272.80	275.60
2993	NASDAQ	JAKK	Tue, Mar 25, 2008	282.00	284.40	275.80	280.10
2992	NASDAQ	JAKK	Mon, Mar 24, 2008	280.00	288.90	278.00	283.20
2991	NASDAQ	JAKK	Thu, Mar 20, 2008	271.40	282.40	266.00	280.10
2990	NASDAQ	JAKK	Wed, Mar 19, 2008	273.70	280.30	268.20	268.60
2989	NASDAQ	JAKK	Tue, Mar 18, 2008	270.00	272.67	261.50	272.10
2988	NASDAQ	JAKK	Mon, Mar 17, 2008	263.50	270.40	260.60	263.50
2987	NASDAQ	JAKK	Fri, Mar 14, 2008	277.30	278.20	263.10	265.20
2986	NASDAQ	JAKK	Thu, Mar 13, 2008	273.80	276.50	266.80	276.20
2985	NASDAQ	JAKK	Wed, Mar 12, 2008	278.10	281.90	273.80	274.30
2984	NASDAQ	JAKK	Tue, Mar 11, 2008	273.40	279.90	266.10	278.30
2983	NASDAQ	JAKK	Mon, Mar 10, 2008	272.50	272.80	267.80	271.70
2982	NASDAQ	JAKK	Fri, Mar 7, 2008	264.60	275.30	263.20	272.10
2981	NASDAQ	JAKK	Thu, Mar 6, 2008	276.90	277.00	261.90	262.50
2980	NASDAQ	JAKK	Wed, Mar 5, 2008	284.50	284.60	272.50	275.80
2979	NASDAQ	JAKK	Tue, Mar 4, 2008	281.60	285.10	275.20	283.70
2978	NASDAQ	JAKK	Mon, Mar 3, 2008	282.30	284.00	275.70	284.00
2977	NASDAQ	JAKK	Fri, Feb 29, 2008	278.30	281.40	276.40	279.50
2976	NASDAQ	JAKK	Thu, Feb 28, 2008	281.60	294.40	277.70	278.30
2975	NASDAQ	JAKK	Wed, Feb 27, 2008	286.20	289.80	280.10	283.50
2974	NASDAQ	JAKK	Tue, Feb 26, 2008	285.50	290.40	282.30	288.50
2973	NASDAQ	JAKK	Mon, Feb 25, 2008	275.10	289.20	275.10	287.40
2972	NASDAQ	JAKK	Fri, Feb 22, 2008	278.60	285.30	271.70	275.00
2971	NASDAQ	JAKK	Thu, Feb 21, 2008	291.30	297.00	273.40	277.10
2970	NASDAQ	JAKK	Wed, Feb 20, 2008	280.20	282.50	268.10	280.00
2969	NASDAQ	JAKK	Tue, Feb 19, 2008	258.10	272.30	257.10	268.50
2968	NASDAQ	JAKK	Fri, Feb 15, 2008	241.30	256.00	237.30	255.60
2967	NASDAQ	JAKK	Thu, Feb 14, 2008	251.40	251.40	238.90	243.10
2966	NASDAQ	JAKK	Wed, Feb 13, 2008	242.50	252.90	237.70	251.80
2965	NASDAQ	JAKK	Tue, Feb 12, 2008	239.80	267.70	239.80	258.70
2964	NASDAQ	JAKK	Mon, Feb 11, 2008	240.90	242.60	233.80	238.40
2963	NASDAQ	JAKK	Fri, Feb 8, 2008	240.70	247.90	235.60	241.30
2962	NASDAQ	JAKK	Thu, Feb 7, 2008	229.30	244.00	227.40	242.90
2961	NASDAQ	JAKK	Wed, Feb 6, 2008	229.20	234.90	225.80	230.20
2960	NASDAQ	JAKK	Tue, Feb 5, 2008	230.20	235.00	225.60	227.00
2959	NASDAQ	JAKK	Mon, Feb 4, 2008	239.90	239.90	231.60	233.80
2958	NASDAQ	JAKK	Fri, Feb 1, 2008	237.50	240.90	231.30	240.00
2957	NASDAQ	JAKK	Thu, Jan 31, 2008	224.20	238.50	221.50	235.60
2956	NASDAQ	JAKK	Wed, Jan 30, 2008	229.20	235.00	227.30	227.80
2955	NASDAQ	JAKK	Tue, Jan 29, 2008	227.30	234.30	222.00	231.30
2954	NASDAQ	JAKK	Mon, Jan 28, 2008	224.10	227.00	219.70	225.90
2953	NASDAQ	JAKK	Fri, Jan 25, 2008	229.10	231.60	223.80	225.00
2952	NASDAQ	JAKK	Thu, Jan 24, 2008	227.90	233.00	223.80	226.30
2951	NASDAQ	JAKK	Wed, Jan 23, 2008	209.40	228.80	207.00	228.50
2950	NASDAQ	JAKK	Tue, Jan 22, 2008	205.40	222.10	204.90	214.80
2949	NASDAQ	JAKK	Fri, Jan 18, 2008	220.80	224.40	211.80	214.80
2948	NASDAQ	JAKK	Thu, Jan 17, 2008	219.90	223.10	216.80	221.10
2947	NASDAQ	JAKK	Wed, Jan 16, 2008	212.80	223.90	212.80	218.70
2946	NASDAQ	JAKK	Tue, Jan 15, 2008	213.00	216.20	210.20	212.90
2945	NASDAQ	JAKK	Mon, Jan 14, 2008	210.50	217.50	206.20	217.00
2944	NASDAQ	JAKK	Fri, Jan 11, 2008	211.60	216.30	208.30	209.10
2943	NASDAQ	JAKK	Thu, Jan 10, 2008	208.00	217.90	204.80	214.10
2942	NASDAQ	JAKK	Wed, Jan 9, 2008	207.60	212.10	201.80	211.30
2941	NASDAQ	JAKK	Tue, Jan 8, 2008	217.00	219.60	208.00	208.30
2940	NASDAQ	JAKK	Mon, Jan 7, 2008	218.00	221.60	213.20	216.40
2939	NASDAQ	JAKK	Fri, Jan 4, 2008	222.30	225.10	215.50	216.50
2938	NASDAQ	JAKK	Thu, Jan 3, 2008	233.10	233.10	222.60	224.40
2937	NASDAQ	JAKK	Wed, Jan 2, 2008	235.30	240.50	229.60	232.60
2936	NASDAQ	JAKK	Mon, Dec 31, 2007	236.80	237.30	231.20	236.10
2935	NASDAQ	JAKK	Fri, Dec 28, 2007	243.40	246.20	236.00	237.00
2934	NASDAQ	JAKK	Thu, Dec 27, 2007	251.00	253.50	240.50	242.10
2933	NASDAQ	JAKK	Wed, Dec 26, 2007	254.90	256.50	248.90	252.10
2932	NASDAQ	JAKK	Mon, Dec 24, 2007	249.90	257.80	248.10	257.10
2931	NASDAQ	JAKK	Fri, Dec 21, 2007	255.70	256.30	248.40	249.70
2930	NASDAQ	JAKK	Thu, Dec 20, 2007	255.30	265.90	247.10	251.50
2929	NASDAQ	JAKK	Wed, Dec 19, 2007	247.60	253.60	243.00	251.30
2928	NASDAQ	JAKK	Tue, Dec 18, 2007	243.30	249.10	240.40	247.60
2927	NASDAQ	JAKK	Mon, Dec 17, 2007	240.50	247.80	240.50	242.00
2926	NASDAQ	JAKK	Fri, Dec 14, 2007	249.20	252.00	238.80	240.80
2925	NASDAQ	JAKK	Thu, Dec 13, 2007	247.00	252.40	244.40	251.40
2924	NASDAQ	JAKK	Wed, Dec 12, 2007	251.60	257.60	244.70	249.20
2923	NASDAQ	JAKK	Tue, Dec 11, 2007	253.20	254.60	243.30	244.30
2922	NASDAQ	JAKK	Mon, Dec 10, 2007	254.50	260.40	250.00	251.80
2921	NASDAQ	JAKK	Fri, Dec 7, 2007	258.80	262.10	254.20	256.50
2920	NASDAQ	JAKK	Thu, Dec 6, 2007	251.00	258.50	247.00	257.10
2919	NASDAQ	JAKK	Wed, Dec 5, 2007	250.80	259.50	245.40	251.00
2918	NASDAQ	JAKK	Tue, Dec 4, 2007	262.20	262.20	246.10	246.90
2917	NASDAQ	JAKK	Mon, Dec 3, 2007	280.10	283.30	261.70	265.70
2916	NASDAQ	JAKK	Fri, Nov 30, 2007	257.20	262.90	251.20	252.40
2915	NASDAQ	JAKK	Thu, Nov 29, 2007	250.90	257.50	250.90	254.10
2914	NASDAQ	JAKK	Wed, Nov 28, 2007	247.60	256.90	247.60	255.60
2913	NASDAQ	JAKK	Tue, Nov 27, 2007	241.40	245.30	235.60	244.40
2912	NASDAQ	JAKK	Mon, Nov 26, 2007	243.30	248.40	238.90	239.70
2911	NASDAQ	JAKK	Fri, Nov 23, 2007	239.10	246.60	233.10	242.80
2910	NASDAQ	JAKK	Wed, Nov 21, 2007	236.10	243.40	236.00	236.80
2909	NASDAQ	JAKK	Tue, Nov 20, 2007	237.60	244.00	233.70	239.00
2908	NASDAQ	JAKK	Mon, Nov 19, 2007	241.10	242.23	233.10	238.40
2907	NASDAQ	JAKK	Fri, Nov 16, 2007	245.10	246.70	236.50	242.70
2906	NASDAQ	JAKK	Thu, Nov 15, 2007	238.60	251.90	237.40	244.50
2905	NASDAQ	JAKK	Wed, Nov 14, 2007	242.80	243.20	238.00	241.50
2904	NASDAQ	JAKK	Tue, Nov 13, 2007	240.30	243.20	236.80	241.70
2903	NASDAQ	JAKK	Mon, Nov 12, 2007	241.90	245.70	237.90	240.50
2902	NASDAQ	JAKK	Fri, Nov 9, 2007	243.10	248.90	238.00	241.90
2901	NASDAQ	JAKK	Thu, Nov 8, 2007	243.30	247.70	240.40	246.00
2900	NASDAQ	JAKK	Wed, Nov 7, 2007	250.10	252.30	245.10	245.30
2899	NASDAQ	JAKK	Tue, Nov 6, 2007	248.40	254.10	245.30	253.80
2898	NASDAQ	JAKK	Mon, Nov 5, 2007	247.10	250.40	244.70	246.60
2897	NASDAQ	JAKK	Fri, Nov 2, 2007	255.70	264.30	242.50	249.40
2896	NASDAQ	JAKK	Thu, Nov 1, 2007	262.40	263.50	249.30	249.60
2895	NASDAQ	JAKK	Wed, Oct 31, 2007	259.00	268.10	254.90	265.00
2894	NASDAQ	JAKK	Tue, Oct 30, 2007	261.30	268.74	257.20	257.80
2893	NASDAQ	JAKK	Mon, Oct 29, 2007	261.20	261.80	259.40	261.30
2892	NASDAQ	JAKK	Fri, Oct 26, 2007	261.90	265.70	259.30	262.00
2891	NASDAQ	JAKK	Thu, Oct 25, 2007	269.50	272.40	257.58	260.20
2890	NASDAQ	JAKK	Wed, Oct 24, 2007	276.20	279.70	263.00	269.70
2889	NASDAQ	JAKK	Tue, Oct 23, 2007	270.20	280.50	270.00	279.90
2888	NASDAQ	JAKK	Mon, Oct 22, 2007	277.90	277.90	258.90	268.60
2887	NASDAQ	JAKK	Fri, Oct 19, 2007	268.60	270.90	263.00	265.50
2886	NASDAQ	JAKK	Thu, Oct 18, 2007	263.10	269.30	261.71	267.40
2885	NASDAQ	JAKK	Wed, Oct 17, 2007	269.90	272.50	260.40	263.60
2884	NASDAQ	JAKK	Tue, Oct 16, 2007	267.60	269.20	263.60	266.80
2883	NASDAQ	JAKK	Mon, Oct 15, 2007	277.80	278.80	267.50	269.00
2882	NASDAQ	JAKK	Fri, Oct 12, 2007	272.50	279.90	269.40	278.00
2881	NASDAQ	JAKK	Thu, Oct 11, 2007	280.30	281.40	268.70	269.30
2880	NASDAQ	JAKK	Wed, Oct 10, 2007	281.00	284.00	273.90	276.10
2879	NASDAQ	JAKK	Tue, Oct 9, 2007	283.50	284.80	278.10	280.50
2878	NASDAQ	JAKK	Mon, Oct 8, 2007	272.50	273.80	264.20	266.50
2877	NASDAQ	JAKK	Fri, Oct 5, 2007	271.50	272.90	267.00	269.90
2876	NASDAQ	JAKK	Thu, Oct 4, 2007	263.30	269.44	263.30	268.40
2875	NASDAQ	JAKK	Wed, Oct 3, 2007	272.60	274.00	260.10	261.50
2874	NASDAQ	JAKK	Tue, Oct 2, 2007	278.20	281.90	268.50	274.30
2873	NASDAQ	JAKK	Mon, Oct 1, 2007	267.60	283.40	266.60	277.60
2872	NASDAQ	JAKK	Fri, Sep 28, 2007	255.20	268.90	254.90	267.10
2871	NASDAQ	JAKK	Thu, Sep 27, 2007	255.80	257.60	248.20	254.10
2870	NASDAQ	JAKK	Wed, Sep 26, 2007	245.70	261.30	245.60	253.60
2869	NASDAQ	JAKK	Tue, Sep 25, 2007	225.50	243.70	225.50	243.10
2868	NASDAQ	JAKK	Mon, Sep 24, 2007	238.20	238.20	225.50	226.70
2867	NASDAQ	JAKK	Fri, Sep 21, 2007	240.90	242.50	235.90	237.60
2866	NASDAQ	JAKK	Thu, Sep 20, 2007	241.90	242.90	236.70	238.60
2865	NASDAQ	JAKK	Wed, Sep 19, 2007	237.50	243.20	237.20	242.60
2864	NASDAQ	JAKK	Tue, Sep 18, 2007	220.40	238.60	220.40	237.50
2863	NASDAQ	JAKK	Mon, Sep 17, 2007	222.50	223.60	216.10	219.10
2862	NASDAQ	JAKK	Fri, Sep 14, 2007	217.30	225.30	217.30	223.60
2861	NASDAQ	JAKK	Thu, Sep 13, 2007	223.60	224.00	217.00	219.70
2860	NASDAQ	JAKK	Wed, Sep 12, 2007	218.20	224.60	217.40	222.10
2859	NASDAQ	JAKK	Tue, Sep 11, 2007	214.10	219.20	211.00	218.70
2858	NASDAQ	JAKK	Mon, Sep 10, 2007	220.60	222.30	212.30	212.60
2857	NASDAQ	JAKK	Fri, Sep 7, 2007	223.90	224.70	219.10	219.60
2856	NASDAQ	JAKK	Thu, Sep 6, 2007	227.70	229.70	221.20	226.30
2855	NASDAQ	JAKK	Wed, Sep 5, 2007	226.60	227.50	220.00	226.10
2854	NASDAQ	JAKK	Tue, Sep 4, 2007	224.00	228.50	221.00	226.40
2853	NASDAQ	JAKK	Fri, Aug 31, 2007	225.70	227.70	220.90	224.70
2852	NASDAQ	JAKK	Thu, Aug 30, 2007	229.30	230.80	221.00	222.00
2851	NASDAQ	JAKK	Wed, Aug 29, 2007	226.60	233.40	222.70	231.90
2850	NASDAQ	JAKK	Tue, Aug 28, 2007	237.10	237.80	224.10	224.40
2849	NASDAQ	JAKK	Mon, Aug 27, 2007	236.50	244.90	236.50	237.70
2848	NASDAQ	JAKK	Fri, Aug 24, 2007	229.70	236.60	225.00	236.20
2847	NASDAQ	JAKK	Thu, Aug 23, 2007	235.00	235.40	225.80	228.70
2846	NASDAQ	JAKK	Wed, Aug 22, 2007	232.10	235.50	228.50	233.60
2845	NASDAQ	JAKK	Tue, Aug 21, 2007	230.30	232.30	225.40	229.10
2844	NASDAQ	JAKK	Mon, Aug 20, 2007	228.70	231.50	226.40	229.40
2843	NASDAQ	JAKK	Fri, Aug 17, 2007	239.80	239.80	223.10	227.30
2842	NASDAQ	JAKK	Thu, Aug 16, 2007	220.40	229.90	215.90	229.50
2841	NASDAQ	JAKK	Wed, Aug 15, 2007	219.30	226.90	219.30	220.90
2840	NASDAQ	JAKK	Tue, Aug 14, 2007	226.40	230.60	218.80	219.40
2839	NASDAQ	JAKK	Mon, Aug 13, 2007	216.30	253.40	210.10	227.10
2838	NASDAQ	JAKK	Fri, Aug 10, 2007	196.60	217.20	181.90	213.90
2837	NASDAQ	JAKK	Thu, Aug 9, 2007	209.80	210.70	199.15	199.90
2836	NASDAQ	JAKK	Wed, Aug 8, 2007	227.50	229.40	210.00	211.00
2835	NASDAQ	JAKK	Tue, Aug 7, 2007	229.50	229.50	220.90	226.20
2834	NASDAQ	JAKK	Mon, Aug 6, 2007	232.40	232.85	218.30	230.60
2833	NASDAQ	JAKK	Fri, Aug 3, 2007	239.70	246.00	230.50	231.10
2832	NASDAQ	JAKK	Thu, Aug 2, 2007	240.50	242.40	236.70	239.30
2831	NASDAQ	JAKK	Wed, Aug 1, 2007	237.10	244.90	236.10	241.60
2830	NASDAQ	JAKK	Tue, Jul 31, 2007	241.00	243.30	236.10	237.10
2829	NASDAQ	JAKK	Mon, Jul 30, 2007	236.90	239.30	229.20	237.60
2828	NASDAQ	JAKK	Fri, Jul 27, 2007	241.00	242.50	235.60	235.80
2827	NASDAQ	JAKK	Thu, Jul 26, 2007	257.00	258.90	235.10	242.50
2826	NASDAQ	JAKK	Wed, Jul 25, 2007	267.30	280.00	242.70	252.80
2825	NASDAQ	JAKK	Tue, Jul 24, 2007	298.10	305.00	295.00	299.20
2824	NASDAQ	JAKK	Mon, Jul 23, 2007	301.20	303.07	296.00	298.20
2823	NASDAQ	JAKK	Fri, Jul 20, 2007	302.20	306.70	299.60	300.60
2822	NASDAQ	JAKK	Thu, Jul 19, 2007	308.50	309.40	302.00	304.90
2821	NASDAQ	JAKK	Wed, Jul 18, 2007	309.30	309.30	300.70	306.60
2820	NASDAQ	JAKK	Tue, Jul 17, 2007	310.00	314.20	307.90	310.40
2819	NASDAQ	JAKK	Mon, Jul 16, 2007	306.20	309.70	302.60	309.60
2818	NASDAQ	JAKK	Fri, Jul 13, 2007	300.70	307.20	300.20	306.50
2817	NASDAQ	JAKK	Thu, Jul 12, 2007	293.70	303.90	291.60	303.90
2816	NASDAQ	JAKK	Wed, Jul 11, 2007	288.90	292.10	287.00	291.70
2815	NASDAQ	JAKK	Tue, Jul 10, 2007	286.80	289.20	283.10	287.90
2814	NASDAQ	JAKK	Mon, Jul 9, 2007	286.00	289.30	285.70	287.00
2813	NASDAQ	JAKK	Fri, Jul 6, 2007	287.00	288.20	281.98	285.40
2812	NASDAQ	JAKK	Thu, Jul 5, 2007	287.70	288.60	281.40	286.20
2811	NASDAQ	JAKK	Tue, Jul 3, 2007	289.70	290.40	285.20	288.40
2810	NASDAQ	JAKK	Mon, Jul 2, 2007	281.20	290.30	280.90	289.50
2809	NASDAQ	JAKK	Fri, Jun 29, 2007	284.20	284.20	278.10	281.40
2808	NASDAQ	JAKK	Thu, Jun 28, 2007	272.70	284.30	271.30	282.60
2807	NASDAQ	JAKK	Wed, Jun 27, 2007	275.70	278.60	272.00	272.20
2806	NASDAQ	JAKK	Tue, Jun 26, 2007	273.80	278.20	271.00	274.00
2805	NASDAQ	JAKK	Mon, Jun 25, 2007	276.70	281.20	271.00	272.50
2804	NASDAQ	JAKK	Fri, Jun 22, 2007	284.00	284.00	274.00	276.70
2803	NASDAQ	JAKK	Thu, Jun 21, 2007	278.10	284.90	278.10	284.30
2802	NASDAQ	JAKK	Wed, Jun 20, 2007	285.80	289.30	279.20	280.50
2801	NASDAQ	JAKK	Tue, Jun 19, 2007	282.00	285.10	281.00	284.50
2800	NASDAQ	JAKK	Mon, Jun 18, 2007	277.80	283.40	274.90	281.50
2799	NASDAQ	JAKK	Fri, Jun 15, 2007	282.10	282.20	273.50	277.40
2798	NASDAQ	JAKK	Thu, Jun 14, 2007	272.70	282.00	271.80	277.50
2797	NASDAQ	JAKK	Wed, Jun 13, 2007	261.30	272.90	261.30	271.70
2796	NASDAQ	JAKK	Tue, Jun 12, 2007	263.50	264.10	258.70	260.60
2795	NASDAQ	JAKK	Mon, Jun 11, 2007	266.80	268.30	263.90	264.20
2794	NASDAQ	JAKK	Fri, Jun 8, 2007	265.00	268.10	263.40	267.20
2793	NASDAQ	JAKK	Thu, Jun 7, 2007	273.60	274.50	265.30	265.70
2792	NASDAQ	JAKK	Wed, Jun 6, 2007	269.70	277.40	268.30	275.70
2791	NASDAQ	JAKK	Tue, Jun 5, 2007	274.40	277.70	268.40	270.20
2790	NASDAQ	JAKK	Mon, Jun 4, 2007	265.90	275.70	265.20	275.10
2789	NASDAQ	JAKK	Fri, Jun 1, 2007	263.10	271.60	262.90	266.70
2788	NASDAQ	JAKK	Thu, May 31, 2007	268.50	271.40	260.10	262.70
2787	NASDAQ	JAKK	Wed, May 30, 2007	256.00	268.80	255.70	268.40
2786	NASDAQ	JAKK	Tue, May 29, 2007	249.40	258.60	249.20	258.30
2785	NASDAQ	JAKK	Fri, May 25, 2007	252.90	253.90	248.60	249.80
2784	NASDAQ	JAKK	Thu, May 24, 2007	252.30	255.50	249.10	251.30
2783	NASDAQ	JAKK	Wed, May 23, 2007	251.40	253.60	250.70	251.40
2782	NASDAQ	JAKK	Tue, May 22, 2007	246.30	252.50	245.50	251.50
2781	NASDAQ	JAKK	Mon, May 21, 2007	242.10	249.70	241.30	245.10
2780	NASDAQ	JAKK	Fri, May 18, 2007	243.90	246.00	239.90	243.80
2779	NASDAQ	JAKK	Thu, May 17, 2007	240.50	243.44	239.90	242.50
2778	NASDAQ	JAKK	Wed, May 16, 2007	243.00	243.00	237.50	240.40
2777	NASDAQ	JAKK	Tue, May 15, 2007	243.00	247.90	238.80	239.20
2776	NASDAQ	JAKK	Mon, May 14, 2007	248.20	248.20	240.40	243.40
2775	NASDAQ	JAKK	Fri, May 11, 2007	244.50	250.00	241.50	247.70
2774	NASDAQ	JAKK	Thu, May 10, 2007	249.60	250.00	243.90	244.40
2773	NASDAQ	JAKK	Wed, May 9, 2007	251.90	253.90	248.10	251.50
2772	NASDAQ	JAKK	Tue, May 8, 2007	248.20	258.50	241.80	252.00
2771	NASDAQ	JAKK	Mon, May 7, 2007	249.10	251.20	246.60	248.30
2770	NASDAQ	JAKK	Fri, May 4, 2007	246.50	249.00	244.60	248.80
2769	NASDAQ	JAKK	Thu, May 3, 2007	248.00	248.40	243.60	244.90
2768	NASDAQ	JAKK	Wed, May 2, 2007	244.00	249.90	241.70	246.50
2767	NASDAQ	JAKK	Tue, May 1, 2007	240.00	246.80	235.80	243.40
2766	NASDAQ	JAKK	Mon, Apr 30, 2007	250.10	254.80	240.00	240.30
2765	NASDAQ	JAKK	Fri, Apr 27, 2007	265.50	265.50	245.60	249.50
2764	NASDAQ	JAKK	Thu, Apr 26, 2007	259.90	268.10	249.70	266.00
2763	NASDAQ	JAKK	Wed, Apr 25, 2007	250.10	259.80	247.10	255.60
2762	NASDAQ	JAKK	Tue, Apr 24, 2007	249.30	251.00	242.60	247.00
2761	NASDAQ	JAKK	Mon, Apr 23, 2007	255.30	256.20	245.00	248.30
2760	NASDAQ	JAKK	Fri, Apr 20, 2007	250.90	255.40	250.00	254.80
2759	NASDAQ	JAKK	Thu, Apr 19, 2007	246.10	249.80	245.00	246.90
2758	NASDAQ	JAKK	Wed, Apr 18, 2007	249.50	252.50	247.90	248.50
2757	NASDAQ	JAKK	Tue, Apr 17, 2007	254.10	257.10	249.00	249.60
2756	NASDAQ	JAKK	Mon, Apr 16, 2007	252.20	256.30	249.50	256.00
2755	NASDAQ	JAKK	Fri, Apr 13, 2007	246.10	254.40	242.90	251.90
2754	NASDAQ	JAKK	Thu, Apr 12, 2007	241.00	248.30	240.20	246.10
2753	NASDAQ	JAKK	Wed, Apr 11, 2007	243.80	244.00	239.10	241.00
2752	NASDAQ	JAKK	Tue, Apr 10, 2007	240.70	243.20	239.40	242.90
2751	NASDAQ	JAKK	Mon, Apr 9, 2007	243.40	245.60	242.40	242.50
2750	NASDAQ	JAKK	Thu, Apr 5, 2007	243.40	245.30	239.44	243.00
2749	NASDAQ	JAKK	Wed, Apr 4, 2007	245.50	245.50	242.50	243.00
2748	NASDAQ	JAKK	Tue, Apr 3, 2007	241.40	246.70	241.40	244.90
2747	NASDAQ	JAKK	Mon, Apr 2, 2007	240.00	242.20	238.80	239.60
2746	NASDAQ	JAKK	Fri, Mar 30, 2007	244.30	245.90	236.50	239.00
2745	NASDAQ	JAKK	Thu, Mar 29, 2007	243.80	246.50	242.80	243.60
2744	NASDAQ	JAKK	Wed, Mar 28, 2007	242.30	245.40	241.10	241.70
2743	NASDAQ	JAKK	Tue, Mar 27, 2007	247.30	247.30	242.20	242.80
2742	NASDAQ	JAKK	Mon, Mar 26, 2007	244.40	247.40	240.30	247.40
2741	NASDAQ	JAKK	Fri, Mar 23, 2007	242.70	246.70	240.10	243.10
2740	NASDAQ	JAKK	Thu, Mar 22, 2007	239.00	242.90	237.50	241.70
2739	NASDAQ	JAKK	Wed, Mar 21, 2007	235.80	241.60	234.70	237.90
2738	NASDAQ	JAKK	Tue, Mar 20, 2007	234.50	236.00	231.10	235.80
2737	NASDAQ	JAKK	Mon, Mar 19, 2007	233.50	235.50	232.10	234.50
2736	NASDAQ	JAKK	Fri, Mar 16, 2007	234.90	238.90	230.60	231.70
2735	NASDAQ	JAKK	Thu, Mar 15, 2007	232.20	237.40	232.20	235.00
2734	NASDAQ	JAKK	Wed, Mar 14, 2007	229.20	232.92	225.80	232.70
2733	NASDAQ	JAKK	Tue, Mar 13, 2007	231.50	234.70	228.10	229.10
2732	NASDAQ	JAKK	Mon, Mar 12, 2007	234.40	236.70	231.60	232.60
2731	NASDAQ	JAKK	Fri, Mar 9, 2007	237.40	238.20	231.60	233.50
2730	NASDAQ	JAKK	Thu, Mar 8, 2007	239.50	239.50	233.70	235.40
2729	NASDAQ	JAKK	Wed, Mar 7, 2007	236.60	239.50	235.50	236.00
2728	NASDAQ	JAKK	Tue, Mar 6, 2007	232.10	236.50	228.50	236.30
2727	NASDAQ	JAKK	Mon, Mar 5, 2007	234.40	239.00	230.40	230.40
2726	NASDAQ	JAKK	Fri, Mar 2, 2007	239.90	242.20	235.60	236.70
2725	NASDAQ	JAKK	Thu, Mar 1, 2007	240.20	246.20	231.90	241.30
2724	NASDAQ	JAKK	Wed, Feb 28, 2007	240.10	255.40	239.00	245.10
2723	NASDAQ	JAKK	Tue, Feb 27, 2007	243.80	248.40	240.50	241.60
2722	NASDAQ	JAKK	Mon, Feb 26, 2007	247.30	259.60	241.80	252.37
2721	NASDAQ	JAKK	Fri, Feb 23, 2007	210.40	215.40	208.70	215.30
2720	NASDAQ	JAKK	Thu, Feb 22, 2007	207.60	212.10	207.50	210.40
2719	NASDAQ	JAKK	Wed, Feb 21, 2007	213.20	213.70	203.60	207.50
2718	NASDAQ	JAKK	Tue, Feb 20, 2007	210.90	216.80	208.90	214.00
2717	NASDAQ	JAKK	Fri, Feb 16, 2007	214.10	214.10	208.10	212.10
2716	NASDAQ	JAKK	Thu, Feb 15, 2007	217.80	218.00	212.70	214.10
2715	NASDAQ	JAKK	Wed, Feb 14, 2007	214.60	221.40	214.60	218.30
2714	NASDAQ	JAKK	Tue, Feb 13, 2007	210.40	216.00	209.40	214.30
2713	NASDAQ	JAKK	Mon, Feb 12, 2007	208.90	211.40	206.80	210.30
2712	NASDAQ	JAKK	Fri, Feb 9, 2007	209.90	210.40	206.20	208.20
2711	NASDAQ	JAKK	Thu, Feb 8, 2007	207.30	211.80	206.90	209.00
2710	NASDAQ	JAKK	Wed, Feb 7, 2007	206.80	208.50	201.80	207.70
2709	NASDAQ	JAKK	Tue, Feb 6, 2007	207.90	207.90	202.70	206.60
2708	NASDAQ	JAKK	Mon, Feb 5, 2007	210.10	211.00	207.10	207.40
2707	NASDAQ	JAKK	Fri, Feb 2, 2007	208.50	212.20	207.20	210.00
2706	NASDAQ	JAKK	Thu, Feb 1, 2007	204.00	209.30	202.50	208.00
2705	NASDAQ	JAKK	Wed, Jan 31, 2007	199.70	203.80	197.90	202.70
2704	NASDAQ	JAKK	Tue, Jan 30, 2007	199.90	201.50	198.00	199.50
2703	NASDAQ	JAKK	Mon, Jan 29, 2007	195.70	199.60	195.20	199.20
2702	NASDAQ	JAKK	Fri, Jan 26, 2007	196.60	199.50	194.40	196.20
2701	NASDAQ	JAKK	Thu, Jan 25, 2007	203.50	203.80	196.00	196.60
2700	NASDAQ	JAKK	Wed, Jan 24, 2007	198.30	203.40	197.40	202.47
2699	NASDAQ	JAKK	Tue, Jan 23, 2007	196.80	198.80	195.00	198.40
2698	NASDAQ	JAKK	Mon, Jan 22, 2007	199.60	200.60	196.10	196.30
2697	NASDAQ	JAKK	Fri, Jan 19, 2007	195.40	201.70	193.80	199.60
2696	NASDAQ	JAKK	Thu, Jan 18, 2007	198.50	199.40	193.10	195.40
2695	NASDAQ	JAKK	Wed, Jan 17, 2007	205.10	206.50	198.80	199.50
2694	NASDAQ	JAKK	Tue, Jan 16, 2007	209.40	209.90	205.60	206.20
2693	NASDAQ	JAKK	Fri, Jan 12, 2007	211.50	212.60	209.10	209.60
2692	NASDAQ	JAKK	Thu, Jan 11, 2007	206.40	212.80	206.40	212.00
2691	NASDAQ	JAKK	Wed, Jan 10, 2007	208.40	210.90	205.80	206.60
2690	NASDAQ	JAKK	Tue, Jan 9, 2007	209.50	210.10	203.80	209.60
2689	NASDAQ	JAKK	Mon, Jan 8, 2007	211.40	213.70	209.40	209.90
2688	NASDAQ	JAKK	Fri, Jan 5, 2007	218.50	220.00	211.90	212.00
2687	NASDAQ	JAKK	Thu, Jan 4, 2007	218.80	222.00	218.70	219.90
2686	NASDAQ	JAKK	Wed, Jan 3, 2007	218.60	224.80	215.00	219.70
2685	NASDAQ	JAKK	Fri, Dec 29, 2006	219.10	221.40	217.80	218.40
2684	NASDAQ	JAKK	Thu, Dec 28, 2006	222.00	223.50	219.40	219.60
2683	NASDAQ	JAKK	Wed, Dec 27, 2006	216.20	224.20	216.20	222.90
2682	NASDAQ	JAKK	Tue, Dec 26, 2006	219.40	219.90	216.30	216.50
2681	NASDAQ	JAKK	Fri, Dec 22, 2006	219.30	222.30	217.00	220.10
2680	NASDAQ	JAKK	Thu, Dec 21, 2006	222.70	223.40	218.00	218.80
2679	NASDAQ	JAKK	Wed, Dec 20, 2006	223.70	226.50	220.70	223.40
2678	NASDAQ	JAKK	Tue, Dec 19, 2006	223.80	224.00	218.20	222.50
2677	NASDAQ	JAKK	Mon, Dec 18, 2006	227.10	229.90	223.70	223.80
2676	NASDAQ	JAKK	Fri, Dec 15, 2006	225.80	230.40	224.90	226.80
2675	NASDAQ	JAKK	Thu, Dec 14, 2006	222.70	228.30	222.70	226.70
2674	NASDAQ	JAKK	Wed, Dec 13, 2006	224.70	224.70	220.00	222.70
2673	NASDAQ	JAKK	Tue, Dec 12, 2006	223.10	226.40	221.00	223.60
2672	NASDAQ	JAKK	Mon, Dec 11, 2006	223.80	225.70	221.40	222.50
2671	NASDAQ	JAKK	Fri, Dec 8, 2006	226.40	227.90	222.40	223.80
2670	NASDAQ	JAKK	Thu, Dec 7, 2006	227.80	229.40	226.30	227.40
2669	NASDAQ	JAKK	Wed, Dec 6, 2006	232.20	232.20	226.50	228.10
2668	NASDAQ	JAKK	Tue, Dec 5, 2006	228.80	233.80	227.40	232.20
2667	NASDAQ	JAKK	Mon, Dec 4, 2006	219.40	229.30	218.20	228.20
2666	NASDAQ	JAKK	Fri, Dec 1, 2006	219.00	221.60	215.30	218.20
2665	NASDAQ	JAKK	Thu, Nov 30, 2006	215.20	221.10	214.00	218.50
2664	NASDAQ	JAKK	Wed, Nov 29, 2006	219.30	224.30	215.10	215.80
2663	NASDAQ	JAKK	Tue, Nov 28, 2006	215.70	219.20	214.00	218.70
2662	NASDAQ	JAKK	Mon, Nov 27, 2006	223.60	224.50	215.30	216.00
2661	NASDAQ	JAKK	Fri, Nov 24, 2006	223.80	227.10	223.80	226.50
2660	NASDAQ	JAKK	Wed, Nov 22, 2006	229.90	229.90	222.40	226.00
2659	NASDAQ	JAKK	Tue, Nov 21, 2006	232.20	232.20	229.60	229.90
2658	NASDAQ	JAKK	Mon, Nov 20, 2006	225.60	232.30	225.20	231.60
2657	NASDAQ	JAKK	Fri, Nov 17, 2006	229.20	229.40	225.50	227.30
2656	NASDAQ	JAKK	Thu, Nov 16, 2006	227.80	230.00	226.80	229.20
2655	NASDAQ	JAKK	Wed, Nov 15, 2006	224.80	229.30	223.90	228.80
2654	NASDAQ	JAKK	Tue, Nov 14, 2006	224.20	224.80	222.00	224.70
2653	NASDAQ	JAKK	Mon, Nov 13, 2006	220.40	224.50	220.10	223.40
2652	NASDAQ	JAKK	Fri, Nov 10, 2006	217.60	221.70	217.60	220.90
2651	NASDAQ	JAKK	Thu, Nov 9, 2006	223.00	223.00	215.70	217.00
2650	NASDAQ	JAKK	Wed, Nov 8, 2006	221.70	223.40	218.60	223.00
2649	NASDAQ	JAKK	Tue, Nov 7, 2006	220.10	223.30	217.90	222.30
2648	NASDAQ	JAKK	Mon, Nov 6, 2006	216.30	221.60	214.60	219.60
2647	NASDAQ	JAKK	Fri, Nov 3, 2006	220.00	220.90	213.80	214.40
2646	NASDAQ	JAKK	Thu, Nov 2, 2006	219.80	222.00	216.50	218.90
2645	NASDAQ	JAKK	Wed, Nov 1, 2006	218.30	221.50	216.90	220.20
2644	NASDAQ	JAKK	Tue, Oct 31, 2006	222.70	222.70	212.90	216.90
2643	NASDAQ	JAKK	Mon, Oct 30, 2006	223.70	224.10	220.00	222.90
2642	NASDAQ	JAKK	Fri, Oct 27, 2006	218.40	226.20	218.40	224.50
2641	NASDAQ	JAKK	Thu, Oct 26, 2006	221.20	222.30	217.20	220.70
2640	NASDAQ	JAKK	Wed, Oct 25, 2006	221.00	223.70	216.90	222.30
2639	NASDAQ	JAKK	Tue, Oct 24, 2006	224.70	224.70	219.70	221.90
2638	NASDAQ	JAKK	Mon, Oct 23, 2006	216.20	225.00	216.20	223.50
2637	NASDAQ	JAKK	Fri, Oct 20, 2006	221.50	221.90	211.80	214.80
2636	NASDAQ	JAKK	Thu, Oct 19, 2006	199.70	224.00	193.00	220.00
2635	NASDAQ	JAKK	Wed, Oct 18, 2006	183.10	183.90	180.00	182.00
2634	NASDAQ	JAKK	Tue, Oct 17, 2006	180.70	182.80	175.00	182.60
2633	NASDAQ	JAKK	Mon, Oct 16, 2006	178.60	182.80	177.40	182.50
2632	NASDAQ	JAKK	Fri, Oct 13, 2006	181.70	182.50	174.70	178.20
2631	NASDAQ	JAKK	Thu, Oct 12, 2006	179.70	182.00	179.10	181.20
2630	NASDAQ	JAKK	Wed, Oct 11, 2006	179.60	182.20	176.30	179.40
2629	NASDAQ	JAKK	Tue, Oct 10, 2006	182.30	182.60	179.10	180.20
2628	NASDAQ	JAKK	Mon, Oct 9, 2006	174.40	182.80	174.40	182.60
2627	NASDAQ	JAKK	Fri, Oct 6, 2006	177.80	178.90	173.70	175.10
2626	NASDAQ	JAKK	Thu, Oct 5, 2006	181.20	184.60	175.30	178.90
2625	NASDAQ	JAKK	Wed, Oct 4, 2006	178.90	182.10	177.50	181.80
2624	NASDAQ	JAKK	Tue, Oct 3, 2006	175.50	180.30	171.70	178.70
2623	NASDAQ	JAKK	Mon, Oct 2, 2006	178.30	178.40	174.60	176.50
2622	NASDAQ	JAKK	Fri, Sep 29, 2006	177.40	180.10	177.10	178.20
2621	NASDAQ	JAKK	Thu, Sep 28, 2006	182.30	183.00	177.00	177.70
2620	NASDAQ	JAKK	Wed, Sep 27, 2006	182.50	184.80	179.70	181.50
2619	NASDAQ	JAKK	Tue, Sep 26, 2006	179.00	187.60	178.50	182.40
2618	NASDAQ	JAKK	Mon, Sep 25, 2006	175.30	180.00	174.40	178.70
2617	NASDAQ	JAKK	Fri, Sep 22, 2006	177.50	178.90	172.50	175.10
2616	NASDAQ	JAKK	Thu, Sep 21, 2006	184.90	185.20	174.60	177.50
2615	NASDAQ	JAKK	Wed, Sep 20, 2006	179.30	184.80	179.30	184.10
2614	NASDAQ	JAKK	Tue, Sep 19, 2006	182.40	182.80	176.20	178.50
2613	NASDAQ	JAKK	Mon, Sep 18, 2006	181.70	187.90	180.40	181.40
2612	NASDAQ	JAKK	Fri, Sep 15, 2006	173.10	186.00	171.80	181.60
2611	NASDAQ	JAKK	Thu, Sep 14, 2006	173.50	173.60	168.10	171.80
2610	NASDAQ	JAKK	Wed, Sep 13, 2006	171.50	173.60	170.70	173.30
2609	NASDAQ	JAKK	Tue, Sep 12, 2006	162.00	174.00	160.90	172.00
2608	NASDAQ	JAKK	Mon, Sep 11, 2006	158.60	161.60	158.10	161.50
2607	NASDAQ	JAKK	Fri, Sep 8, 2006	161.60	161.60	158.40	159.80
2606	NASDAQ	JAKK	Thu, Sep 7, 2006	163.70	164.00	161.00	161.60
2605	NASDAQ	JAKK	Wed, Sep 6, 2006	167.50	167.50	164.30	164.50
2604	NASDAQ	JAKK	Tue, Sep 5, 2006	168.00	168.80	166.10	168.20
2603	NASDAQ	JAKK	Fri, Sep 1, 2006	164.30	170.40	164.30	167.30
2602	NASDAQ	JAKK	Thu, Aug 31, 2006	165.10	166.90	163.10	163.40
2601	NASDAQ	JAKK	Wed, Aug 30, 2006	164.00	166.50	161.50	165.50
2600	NASDAQ	JAKK	Tue, Aug 29, 2006	163.00	164.60	159.30	164.00
2599	NASDAQ	JAKK	Mon, Aug 28, 2006	161.00	163.00	159.30	161.90
2598	NASDAQ	JAKK	Fri, Aug 25, 2006	157.60	161.20	157.60	160.50
2597	NASDAQ	JAKK	Thu, Aug 24, 2006	162.30	162.80	158.00	158.20
2596	NASDAQ	JAKK	Wed, Aug 23, 2006	165.20	165.20	160.00	161.50
2595	NASDAQ	JAKK	Tue, Aug 22, 2006	165.70	166.60	163.50	165.20
2594	NASDAQ	JAKK	Mon, Aug 21, 2006	164.90	166.60	162.00	166.40
2593	NASDAQ	JAKK	Fri, Aug 18, 2006	164.80	168.30	164.60	167.00
2592	NASDAQ	JAKK	Thu, Aug 17, 2006	161.80	165.10	160.70	164.80
2591	NASDAQ	JAKK	Wed, Aug 16, 2006	163.00	164.00	161.30	161.70
2590	NASDAQ	JAKK	Tue, Aug 15, 2006	159.70	163.40	158.10	162.80
2589	NASDAQ	JAKK	Mon, Aug 14, 2006	158.00	160.00	156.50	157.40
2588	NASDAQ	JAKK	Fri, Aug 11, 2006	159.00	159.20	154.00	156.00
2587	NASDAQ	JAKK	Thu, Aug 10, 2006	156.40	159.00	152.60	158.60
2586	NASDAQ	JAKK	Wed, Aug 9, 2006	159.20	161.60	155.40	156.80
2585	NASDAQ	JAKK	Tue, Aug 8, 2006	162.70	165.80	157.60	157.60
2584	NASDAQ	JAKK	Mon, Aug 7, 2006	163.00	163.00	160.50	161.50
2583	NASDAQ	JAKK	Fri, Aug 4, 2006	166.30	169.00	160.60	163.00
2582	NASDAQ	JAKK	Thu, Aug 3, 2006	165.10	166.40	162.00	163.80
2581	NASDAQ	JAKK	Wed, Aug 2, 2006	167.30	170.00	164.40	166.60
2580	NASDAQ	JAKK	Tue, Aug 1, 2006	166.00	167.20	163.00	166.00
2579	NASDAQ	JAKK	Mon, Jul 31, 2006	171.40	171.60	164.50	164.90
2578	NASDAQ	JAKK	Fri, Jul 28, 2006	166.50	175.70	166.50	172.20
2577	NASDAQ	JAKK	Thu, Jul 27, 2006	169.90	173.60	164.80	165.20
2576	NASDAQ	JAKK	Wed, Jul 26, 2006	171.70	173.10	165.00	169.60
2575	NASDAQ	JAKK	Tue, Jul 25, 2006	170.00	175.00	168.40	172.80
2574	NASDAQ	JAKK	Mon, Jul 24, 2006	165.10	171.60	165.00	170.40
2573	NASDAQ	JAKK	Fri, Jul 21, 2006	164.30	166.90	161.10	163.20
2572	NASDAQ	JAKK	Thu, Jul 20, 2006	167.50	171.30	163.20	165.10
2571	NASDAQ	JAKK	Wed, Jul 19, 2006	163.40	176.40	160.70	169.50
2570	NASDAQ	JAKK	Tue, Jul 18, 2006	188.10	190.00	183.80	187.10
2569	NASDAQ	JAKK	Mon, Jul 17, 2006	187.80	188.80	184.20	187.40
2568	NASDAQ	JAKK	Fri, Jul 14, 2006	187.50	190.00	184.30	189.30
2567	NASDAQ	JAKK	Thu, Jul 13, 2006	189.60	190.30	186.20	187.50
2566	NASDAQ	JAKK	Wed, Jul 12, 2006	195.70	197.00	188.70	188.80
2565	NASDAQ	JAKK	Tue, Jul 11, 2006	194.40	196.80	188.80	196.50
2564	NASDAQ	JAKK	Mon, Jul 10, 2006	196.90	199.90	194.30	195.20
2563	NASDAQ	JAKK	Fri, Jul 7, 2006	200.20	200.20	195.30	195.80
2562	NASDAQ	JAKK	Thu, Jul 6, 2006	200.60	202.40	200.10	201.30
2561	NASDAQ	JAKK	Wed, Jul 5, 2006	196.70	202.20	193.50	200.70
2560	NASDAQ	JAKK	Mon, Jul 3, 2006	200.90	201.70	194.00	197.40
2559	NASDAQ	JAKK	Fri, Jun 30, 2006	201.00	202.60	197.10	200.90
2558	NASDAQ	JAKK	Thu, Jun 29, 2006	195.70	201.10	191.30	200.60
2557	NASDAQ	JAKK	Wed, Jun 28, 2006	195.70	197.40	192.90	195.40
2556	NASDAQ	JAKK	Tue, Jun 27, 2006	197.40	199.40	192.70	193.40
2555	NASDAQ	JAKK	Mon, Jun 26, 2006	192.90	200.00	192.60	196.20
2554	NASDAQ	JAKK	Fri, Jun 23, 2006	189.00	198.40	188.30	192.70
2553	NASDAQ	JAKK	Thu, Jun 22, 2006	180.40	181.20	178.50	180.50
2552	NASDAQ	JAKK	Wed, Jun 21, 2006	177.40	181.70	176.30	179.90
2551	NASDAQ	JAKK	Tue, Jun 20, 2006	174.90	179.30	173.90	178.20
2550	NASDAQ	JAKK	Mon, Jun 19, 2006	173.80	175.90	172.30	173.10
2549	NASDAQ	JAKK	Fri, Jun 16, 2006	177.80	178.30	170.60	172.60
2548	NASDAQ	JAKK	Thu, Jun 15, 2006	177.50	179.50	176.00	178.20
2547	NASDAQ	JAKK	Wed, Jun 14, 2006	178.40	181.30	172.70	175.60
2546	NASDAQ	JAKK	Tue, Jun 13, 2006	179.20	182.70	177.60	178.90
2545	NASDAQ	JAKK	Mon, Jun 12, 2006	185.20	186.50	178.90	180.10
2544	NASDAQ	JAKK	Fri, Jun 9, 2006	188.20	188.20	183.70	184.00
2543	NASDAQ	JAKK	Thu, Jun 8, 2006	187.30	189.10	182.00	187.00
2542	NASDAQ	JAKK	Wed, Jun 7, 2006	189.70	190.60	186.50	187.30
2541	NASDAQ	JAKK	Tue, Jun 6, 2006	189.40	190.20	184.20	188.60
2540	NASDAQ	JAKK	Mon, Jun 5, 2006	197.10	198.70	188.10	188.50
2539	NASDAQ	JAKK	Fri, Jun 2, 2006	197.60	202.60	197.00	198.30
2538	NASDAQ	JAKK	Thu, Jun 1, 2006	195.60	198.60	194.10	198.50
2537	NASDAQ	JAKK	Wed, May 31, 2006	189.00	195.90	188.10	194.90
2536	NASDAQ	JAKK	Tue, May 30, 2006	197.00	197.30	188.10	188.10
2535	NASDAQ	JAKK	Fri, May 26, 2006	198.70	201.00	196.30	197.00
2534	NASDAQ	JAKK	Thu, May 25, 2006	201.30	203.00	195.00	197.60
2533	NASDAQ	JAKK	Wed, May 24, 2006	201.90	201.90	192.60	199.50
2532	NASDAQ	JAKK	Tue, May 23, 2006	205.80	207.00	201.20	201.40
2531	NASDAQ	JAKK	Mon, May 22, 2006	205.40	206.40	199.00	204.20
2530	NASDAQ	JAKK	Fri, May 19, 2006	204.70	210.90	204.70	205.90
2529	NASDAQ	JAKK	Thu, May 18, 2006	210.60	212.00	205.00	205.00
2528	NASDAQ	JAKK	Wed, May 17, 2006	207.50	211.50	203.90	209.50
2527	NASDAQ	JAKK	Tue, May 16, 2006	217.20	217.20	208.00	208.30
2526	NASDAQ	JAKK	Mon, May 15, 2006	214.70	218.10	209.60	216.70
2525	NASDAQ	JAKK	Fri, May 12, 2006	218.40	221.40	215.00	215.30
2524	NASDAQ	JAKK	Thu, May 11, 2006	222.00	223.50	218.60	218.60
2523	NASDAQ	JAKK	Wed, May 10, 2006	225.00	226.70	221.60	222.50
2522	NASDAQ	JAKK	Tue, May 9, 2006	227.60	227.60	223.50	224.20
2521	NASDAQ	JAKK	Mon, May 8, 2006	225.10	227.80	222.60	227.10
2520	NASDAQ	JAKK	Fri, May 5, 2006	226.70	229.70	223.30	225.00
2519	NASDAQ	JAKK	Thu, May 4, 2006	226.40	229.00	223.60	225.10
2518	NASDAQ	JAKK	Wed, May 3, 2006	231.10	231.10	224.30	225.70
2517	NASDAQ	JAKK	Tue, May 2, 2006	235.80	235.80	227.70	228.20
2516	NASDAQ	JAKK	Mon, May 1, 2006	226.90	236.00	226.00	234.60
2515	NASDAQ	JAKK	Fri, Apr 28, 2006	223.50	227.80	220.60	226.70
2514	NASDAQ	JAKK	Thu, Apr 27, 2006	229.80	229.80	219.90	223.50
2513	NASDAQ	JAKK	Wed, Apr 26, 2006	234.40	235.20	229.10	229.60
2512	NASDAQ	JAKK	Tue, Apr 25, 2006	229.60	238.40	228.10	232.40
2511	NASDAQ	JAKK	Mon, Apr 24, 2006	247.20	247.20	228.20	228.20
2510	NASDAQ	JAKK	Fri, Apr 21, 2006	276.60	277.00	245.00	247.20
2509	NASDAQ	JAKK	Thu, Apr 20, 2006	285.00	285.00	274.60	280.80
2508	NASDAQ	JAKK	Wed, Apr 19, 2006	281.40	283.50	277.10	283.50
2507	NASDAQ	JAKK	Tue, Apr 18, 2006	277.20	283.80	274.90	282.20
2506	NASDAQ	JAKK	Mon, Apr 17, 2006	271.40	275.70	270.70	275.20
2505	NASDAQ	JAKK	Thu, Apr 13, 2006	272.20	272.20	267.90	272.10
2504	NASDAQ	JAKK	Wed, Apr 12, 2006	269.30	273.20	268.70	271.40
2503	NASDAQ	JAKK	Tue, Apr 11, 2006	275.70	276.40	268.20	269.00
2502	NASDAQ	JAKK	Mon, Apr 10, 2006	269.20	275.70	267.50	274.10
2501	NASDAQ	JAKK	Fri, Apr 7, 2006	275.30	275.40	267.50	267.60
2500	NASDAQ	JAKK	Thu, Apr 6, 2006	272.50	275.20	271.70	273.80
2499	NASDAQ	JAKK	Wed, Apr 5, 2006	276.20	276.20	268.60	271.80
2498	NASDAQ	JAKK	Tue, Apr 4, 2006	273.00	277.20	273.00	273.80
2497	NASDAQ	JAKK	Mon, Apr 3, 2006	270.00	278.20	269.30	274.10
2496	NASDAQ	JAKK	Fri, Mar 31, 2006	262.90	271.00	260.60	267.40
2495	NASDAQ	JAKK	Thu, Mar 30, 2006	263.00	266.50	258.00	261.90
2494	NASDAQ	JAKK	Wed, Mar 29, 2006	265.30	268.00	261.50	261.80
2493	NASDAQ	JAKK	Tue, Mar 28, 2006	267.50	267.50	262.20	263.90
2492	NASDAQ	JAKK	Mon, Mar 27, 2006	267.00	267.00	263.70	264.50
2491	NASDAQ	JAKK	Fri, Mar 24, 2006	260.40	267.80	259.30	267.50
2490	NASDAQ	JAKK	Thu, Mar 23, 2006	263.60	265.00	260.50	261.50
2489	NASDAQ	JAKK	Wed, Mar 22, 2006	256.40	264.90	251.00	264.20
2488	NASDAQ	JAKK	Tue, Mar 21, 2006	263.70	263.90	257.30	257.70
2487	NASDAQ	JAKK	Mon, Mar 20, 2006	259.50	264.40	257.20	262.70
2486	NASDAQ	JAKK	Fri, Mar 17, 2006	259.50	261.90	257.10	259.00
2485	NASDAQ	JAKK	Thu, Mar 16, 2006	261.90	263.50	257.30	259.30
2484	NASDAQ	JAKK	Wed, Mar 15, 2006	260.20	263.00	256.50	261.00
2483	NASDAQ	JAKK	Tue, Mar 14, 2006	257.30	260.00	254.60	259.90
2482	NASDAQ	JAKK	Mon, Mar 13, 2006	255.40	260.00	255.40	258.80
2481	NASDAQ	JAKK	Fri, Mar 10, 2006	250.80	258.90	250.80	258.80
2480	NASDAQ	JAKK	Thu, Mar 9, 2006	253.40	257.00	250.80	252.80
2479	NASDAQ	JAKK	Wed, Mar 8, 2006	251.10	256.00	249.10	253.70
2478	NASDAQ	JAKK	Tue, Mar 7, 2006	250.00	253.00	249.30	249.30
2477	NASDAQ	JAKK	Mon, Mar 6, 2006	246.20	254.00	243.60	252.00
2476	NASDAQ	JAKK	Fri, Mar 3, 2006	247.70	249.40	244.50	245.10
2475	NASDAQ	JAKK	Thu, Mar 2, 2006	249.80	251.50	247.40	248.80
2474	NASDAQ	JAKK	Wed, Mar 1, 2006	247.50	252.10	244.50	249.40
2473	NASDAQ	JAKK	Tue, Feb 28, 2006	252.20	253.90	246.60	248.20
2472	NASDAQ	JAKK	Mon, Feb 27, 2006	250.90	255.00	250.90	252.10
2471	NASDAQ	JAKK	Fri, Feb 24, 2006	255.10	255.10	250.00	250.80
2470	NASDAQ	JAKK	Thu, Feb 23, 2006	248.20	255.70	247.70	253.40
2469	NASDAQ	JAKK	Wed, Feb 22, 2006	243.50	252.20	241.80	247.60
2468	NASDAQ	JAKK	Tue, Feb 21, 2006	253.40	258.50	239.00	241.90
2467	NASDAQ	JAKK	Fri, Feb 17, 2006	256.60	260.50	253.20	253.60
2466	NASDAQ	JAKK	Thu, Feb 16, 2006	251.70	260.70	248.00	258.50
2465	NASDAQ	JAKK	Wed, Feb 15, 2006	232.40	253.90	230.10	249.10
2464	NASDAQ	JAKK	Tue, Feb 14, 2006	226.40	237.60	216.00	226.30
2463	NASDAQ	JAKK	Mon, Feb 13, 2006	226.30	243.70	226.30	241.00
2462	NASDAQ	JAKK	Fri, Feb 10, 2006	230.30	232.20	225.50	226.30
2461	NASDAQ	JAKK	Thu, Feb 9, 2006	216.30	231.20	216.30	229.40
2460	NASDAQ	JAKK	Wed, Feb 8, 2006	213.90	215.30	212.70	215.30
2459	NASDAQ	JAKK	Tue, Feb 7, 2006	217.10	217.10	212.20	212.50
2458	NASDAQ	JAKK	Mon, Feb 6, 2006	219.00	220.40	213.40	216.60
2457	NASDAQ	JAKK	Fri, Feb 3, 2006	219.50	224.00	217.40	217.90
2456	NASDAQ	JAKK	Thu, Feb 2, 2006	225.50	226.10	219.10	220.00
2455	NASDAQ	JAKK	Wed, Feb 1, 2006	225.70	226.20	221.50	225.00
2454	NASDAQ	JAKK	Tue, Jan 31, 2006	223.70	228.20	221.90	227.10
2453	NASDAQ	JAKK	Mon, Jan 30, 2006	224.90	227.00	220.90	222.90
2452	NASDAQ	JAKK	Fri, Jan 27, 2006	226.80	230.00	222.50	224.80
2451	NASDAQ	JAKK	Thu, Jan 26, 2006	228.90	229.00	218.00	226.60
2450	NASDAQ	JAKK	Wed, Jan 25, 2006	226.40	232.00	224.00	226.20
2449	NASDAQ	JAKK	Tue, Jan 24, 2006	219.70	225.70	218.20	225.70
2448	NASDAQ	JAKK	Mon, Jan 23, 2006	216.30	219.70	216.00	217.70
2447	NASDAQ	JAKK	Fri, Jan 20, 2006	214.00	215.50	211.40	215.00
2446	NASDAQ	JAKK	Thu, Jan 19, 2006	210.00	214.70	209.00	212.50
2445	NASDAQ	JAKK	Wed, Jan 18, 2006	201.00	210.00	199.30	209.80
2444	NASDAQ	JAKK	Tue, Jan 17, 2006	205.10	206.80	201.80	202.30
2443	NASDAQ	JAKK	Fri, Jan 13, 2006	200.00	205.00	200.00	203.80
2442	NASDAQ	JAKK	Thu, Jan 12, 2006	202.30	202.30	200.10	200.50
2441	NASDAQ	JAKK	Wed, Jan 11, 2006	204.10	206.10	200.00	201.50
2440	NASDAQ	JAKK	Tue, Jan 10, 2006	199.80	206.60	198.90	205.40
2439	NASDAQ	JAKK	Mon, Jan 9, 2006	199.40	202.60	198.70	199.90
2438	NASDAQ	JAKK	Fri, Jan 6, 2006	194.40	200.90	192.50	197.90
2437	NASDAQ	JAKK	Thu, Jan 5, 2006	200.50	202.00	192.30	193.10
2436	NASDAQ	JAKK	Wed, Jan 4, 2006	199.60	201.80	196.30	199.70
2435	NASDAQ	JAKK	Tue, Jan 3, 2006	212.40	212.50	196.20	199.60
2434	NASDAQ	JAKK	Fri, Dec 30, 2005	212.50	213.20	208.80	209.40
2433	NASDAQ	JAKK	Thu, Dec 29, 2005	215.40	216.90	211.20	212.50
2432	NASDAQ	JAKK	Wed, Dec 28, 2005	212.80	215.30	210.60	214.10
2431	NASDAQ	JAKK	Tue, Dec 27, 2005	212.60	215.80	211.40	211.40
2430	NASDAQ	JAKK	Fri, Dec 23, 2005	210.10	214.40	208.90	211.20
2429	NASDAQ	JAKK	Thu, Dec 22, 2005	210.40	212.50	208.20	211.10
2428	NASDAQ	JAKK	Wed, Dec 21, 2005	210.40	211.20	205.50	208.30
2427	NASDAQ	JAKK	Tue, Dec 20, 2005	212.70	215.40	209.50	209.60
2426	NASDAQ	JAKK	Mon, Dec 19, 2005	214.40	219.30	210.20	211.60
2425	NASDAQ	JAKK	Fri, Dec 16, 2005	217.50	219.30	211.80	212.10
2424	NASDAQ	JAKK	Thu, Dec 15, 2005	220.00	222.00	210.80	217.10
2423	NASDAQ	JAKK	Wed, Dec 14, 2005	227.60	227.60	219.00	220.50
2422	NASDAQ	JAKK	Tue, Dec 13, 2005	232.40	233.50	229.00	229.90
2421	NASDAQ	JAKK	Mon, Dec 12, 2005	227.80	233.50	226.50	231.50
2420	NASDAQ	JAKK	Fri, Dec 9, 2005	221.80	230.60	221.70	226.20
2419	NASDAQ	JAKK	Thu, Dec 8, 2005	220.80	224.80	218.50	221.70
2418	NASDAQ	JAKK	Wed, Dec 7, 2005	220.00	226.40	217.00	218.20
2417	NASDAQ	JAKK	Tue, Dec 6, 2005	210.50	221.30	208.40	219.80
2416	NASDAQ	JAKK	Mon, Dec 5, 2005	209.00	210.00	204.50	209.00
2415	NASDAQ	JAKK	Fri, Dec 2, 2005	209.90	212.40	208.60	210.10
2414	NASDAQ	JAKK	Thu, Dec 1, 2005	208.70	209.90	203.90	209.50
2413	NASDAQ	JAKK	Wed, Nov 30, 2005	210.70	211.60	200.60	203.80
2412	NASDAQ	JAKK	Tue, Nov 29, 2005	203.30	210.10	202.00	209.00
2411	NASDAQ	JAKK	Mon, Nov 28, 2005	212.50	213.30	202.70	203.30
2410	NASDAQ	JAKK	Fri, Nov 25, 2005	212.50	213.00	211.10	212.40
2409	NASDAQ	JAKK	Wed, Nov 23, 2005	208.00	214.60	207.90	212.40
2408	NASDAQ	JAKK	Tue, Nov 22, 2005	212.10	212.40	207.10	208.30
2407	NASDAQ	JAKK	Mon, Nov 21, 2005	209.20	213.90	208.60	212.10
2406	NASDAQ	JAKK	Fri, Nov 18, 2005	208.20	212.30	205.00	210.00
2405	NASDAQ	JAKK	Thu, Nov 17, 2005	199.50	206.80	195.70	206.50
2404	NASDAQ	JAKK	Wed, Nov 16, 2005	196.20	199.30	195.10	197.80
2403	NASDAQ	JAKK	Tue, Nov 15, 2005	199.90	199.90	194.60	196.10
2402	NASDAQ	JAKK	Mon, Nov 14, 2005	200.00	201.50	197.20	199.20
2401	NASDAQ	JAKK	Fri, Nov 11, 2005	198.50	199.90	196.20	199.40
2400	NASDAQ	JAKK	Thu, Nov 10, 2005	199.20	199.80	193.20	198.50
2399	NASDAQ	JAKK	Wed, Nov 9, 2005	196.70	199.20	195.00	198.10
2398	NASDAQ	JAKK	Tue, Nov 8, 2005	198.20	198.20	194.50	195.00
2397	NASDAQ	JAKK	Mon, Nov 7, 2005	193.40	199.00	191.10	197.90
2396	NASDAQ	JAKK	Fri, Nov 4, 2005	196.10	197.40	191.10	192.30
2395	NASDAQ	JAKK	Thu, Nov 3, 2005	195.90	200.70	193.20	195.90
2394	NASDAQ	JAKK	Wed, Nov 2, 2005	190.00	194.30	187.90	194.30
2393	NASDAQ	JAKK	Tue, Nov 1, 2005	184.30	189.50	183.40	189.30
2392	NASDAQ	JAKK	Mon, Oct 31, 2005	183.50	185.10	182.50	183.80
2391	NASDAQ	JAKK	Fri, Oct 28, 2005	182.50	184.50	180.40	182.40
2390	NASDAQ	JAKK	Thu, Oct 27, 2005	183.90	184.00	180.70	181.20
2389	NASDAQ	JAKK	Wed, Oct 26, 2005	184.80	185.00	179.90	181.70
2388	NASDAQ	JAKK	Tue, Oct 25, 2005	187.70	191.20	179.30	184.10
2387	NASDAQ	JAKK	Mon, Oct 24, 2005	185.00	188.70	184.30	186.90
2386	NASDAQ	JAKK	Fri, Oct 21, 2005	181.70	184.60	180.80	183.20
2385	NASDAQ	JAKK	Thu, Oct 20, 2005	185.00	185.00	179.00	181.70
2384	NASDAQ	JAKK	Wed, Oct 19, 2005	188.40	188.40	173.00	185.00
2383	NASDAQ	JAKK	Tue, Oct 18, 2005	171.00	173.00	166.80	169.30
2382	NASDAQ	JAKK	Mon, Oct 17, 2005	167.60	171.80	164.60	170.30
2381	NASDAQ	JAKK	Fri, Oct 14, 2005	165.00	176.00	160.00	169.10
2380	NASDAQ	JAKK	Thu, Oct 13, 2005	152.00	158.00	149.10	154.10
2379	NASDAQ	JAKK	Wed, Oct 12, 2005	151.60	151.60	148.00	150.10
2378	NASDAQ	JAKK	Tue, Oct 11, 2005	158.60	158.60	150.10	150.50
2377	NASDAQ	JAKK	Mon, Oct 10, 2005	153.70	157.90	153.00	156.30
2376	NASDAQ	JAKK	Fri, Oct 7, 2005	153.90	154.50	152.10	152.60
2375	NASDAQ	JAKK	Thu, Oct 6, 2005	154.40	156.50	151.70	152.20
2374	NASDAQ	JAKK	Wed, Oct 5, 2005	158.70	159.20	152.60	152.70
2373	NASDAQ	JAKK	Tue, Oct 4, 2005	164.10	165.10	158.10	158.70
2372	NASDAQ	JAKK	Mon, Oct 3, 2005	163.00	164.70	160.60	164.10
2371	NASDAQ	JAKK	Fri, Sep 30, 2005	161.60	162.80	159.50	162.30
2370	NASDAQ	JAKK	Thu, Sep 29, 2005	159.60	162.30	159.00	161.90
2369	NASDAQ	JAKK	Wed, Sep 28, 2005	160.10	160.80	157.00	159.60
2368	NASDAQ	JAKK	Tue, Sep 27, 2005	160.90	164.20	159.40	160.20
2367	NASDAQ	JAKK	Mon, Sep 26, 2005	162.10	163.60	159.90	160.20
2366	NASDAQ	JAKK	Fri, Sep 23, 2005	159.70	162.50	158.00	162.10
2365	NASDAQ	JAKK	Thu, Sep 22, 2005	157.20	161.90	157.00	160.00
2364	NASDAQ	JAKK	Wed, Sep 21, 2005	163.50	164.40	157.40	158.00
2363	NASDAQ	JAKK	Tue, Sep 20, 2005	170.00	171.20	163.70	163.90
2362	NASDAQ	JAKK	Mon, Sep 19, 2005	174.00	174.90	169.80	171.10
2361	NASDAQ	JAKK	Fri, Sep 16, 2005	170.00	174.00	167.10	174.00
2360	NASDAQ	JAKK	Thu, Sep 15, 2005	166.60	169.50	166.60	168.40
2359	NASDAQ	JAKK	Wed, Sep 14, 2005	168.30	170.00	165.50	167.40
2358	NASDAQ	JAKK	Tue, Sep 13, 2005	170.90	172.70	167.50	168.40
2357	NASDAQ	JAKK	Mon, Sep 12, 2005	170.50	173.00	170.40	171.60
2356	NASDAQ	JAKK	Fri, Sep 9, 2005	171.40	172.60	167.90	169.80
2355	NASDAQ	JAKK	Thu, Sep 8, 2005	166.50	171.00	165.30	169.90
2354	NASDAQ	JAKK	Wed, Sep 7, 2005	167.40	167.50	164.40	166.30
2353	NASDAQ	JAKK	Tue, Sep 6, 2005	168.20	168.60	166.00	167.50
2352	NASDAQ	JAKK	Fri, Sep 2, 2005	169.10	169.90	163.70	167.50
2351	NASDAQ	JAKK	Thu, Sep 1, 2005	166.00	170.50	166.00	168.70
2350	NASDAQ	JAKK	Wed, Aug 31, 2005	162.00	167.10	160.90	166.10
2349	NASDAQ	JAKK	Tue, Aug 30, 2005	162.20	163.60	159.90	161.90
2348	NASDAQ	JAKK	Mon, Aug 29, 2005	160.70	165.50	159.90	162.60
2347	NASDAQ	JAKK	Fri, Aug 26, 2005	167.50	170.00	161.40	161.50
2346	NASDAQ	JAKK	Thu, Aug 25, 2005	167.50	169.30	165.70	168.30
2345	NASDAQ	JAKK	Wed, Aug 24, 2005	160.90	170.00	159.60	167.60
2344	NASDAQ	JAKK	Tue, Aug 23, 2005	159.60	162.60	159.20	160.50
2343	NASDAQ	JAKK	Mon, Aug 22, 2005	159.80	162.00	159.10	159.50
2342	NASDAQ	JAKK	Fri, Aug 19, 2005	162.40	164.50	158.10	159.00
2341	NASDAQ	JAKK	Thu, Aug 18, 2005	161.60	164.20	161.50	162.50
2340	NASDAQ	JAKK	Wed, Aug 17, 2005	163.70	164.50	162.20	162.40
2339	NASDAQ	JAKK	Tue, Aug 16, 2005	168.20	168.40	163.90	163.90
2338	NASDAQ	JAKK	Mon, Aug 15, 2005	166.60	170.40	165.20	167.40
2337	NASDAQ	JAKK	Fri, Aug 12, 2005	169.50	169.50	165.00	166.10
2336	NASDAQ	JAKK	Thu, Aug 11, 2005	167.10	169.60	167.10	169.10
2335	NASDAQ	JAKK	Wed, Aug 10, 2005	168.00	168.80	166.00	167.30
2334	NASDAQ	JAKK	Tue, Aug 9, 2005	171.00	172.80	166.20	166.50
2333	NASDAQ	JAKK	Mon, Aug 8, 2005	163.40	168.00	162.80	166.80
2332	NASDAQ	JAKK	Fri, Aug 5, 2005	166.90	168.20	155.40	162.60
2331	NASDAQ	JAKK	Thu, Aug 4, 2005	169.90	170.30	166.40	166.40
2330	NASDAQ	JAKK	Wed, Aug 3, 2005	172.90	172.90	164.90	168.10
2329	NASDAQ	JAKK	Tue, Aug 2, 2005	173.40	174.50	170.50	171.70
2328	NASDAQ	JAKK	Mon, Aug 1, 2005	168.30	176.60	168.30	173.40
2327	NASDAQ	JAKK	Fri, Jul 29, 2005	175.30	176.00	170.80	171.40
2326	NASDAQ	JAKK	Thu, Jul 28, 2005	175.70	176.40	173.30	175.00
2325	NASDAQ	JAKK	Wed, Jul 27, 2005	171.60	175.40	170.00	175.30
2324	NASDAQ	JAKK	Tue, Jul 26, 2005	170.00	171.50	168.70	170.10
2323	NASDAQ	JAKK	Mon, Jul 25, 2005	180.80	181.90	167.00	168.60
2322	NASDAQ	JAKK	Fri, Jul 22, 2005	179.50	182.10	176.60	181.90
2321	NASDAQ	JAKK	Thu, Jul 21, 2005	187.10	187.70	177.20	179.50
2320	NASDAQ	JAKK	Wed, Jul 20, 2005	197.20	199.10	182.40	186.60
2319	NASDAQ	JAKK	Tue, Jul 19, 2005	196.60	201.00	195.60	200.40
2318	NASDAQ	JAKK	Mon, Jul 18, 2005	199.10	200.60	195.90	195.90
2317	NASDAQ	JAKK	Fri, Jul 15, 2005	195.60	201.40	193.10	199.50
2316	NASDAQ	JAKK	Thu, Jul 14, 2005	199.40	201.50	194.30	194.30
2315	NASDAQ	JAKK	Wed, Jul 13, 2005	197.00	200.00	196.90	196.90
2314	NASDAQ	JAKK	Tue, Jul 12, 2005	197.80	202.00	194.00	199.50
2313	NASDAQ	JAKK	Mon, Jul 11, 2005	199.50	200.00	196.50	196.80
2312	NASDAQ	JAKK	Fri, Jul 8, 2005	191.00	200.50	189.60	198.50
2311	NASDAQ	JAKK	Thu, Jul 7, 2005	194.00	195.50	189.60	190.50
2310	NASDAQ	JAKK	Wed, Jul 6, 2005	195.60	197.60	195.30	196.10
2309	NASDAQ	JAKK	Tue, Jul 5, 2005	192.50	199.30	191.50	197.60
2308	NASDAQ	JAKK	Fri, Jul 1, 2005	194.00	197.40	191.00	192.70
2307	NASDAQ	JAKK	Thu, Jun 30, 2005	193.20	194.10	190.50	192.10
2306	NASDAQ	JAKK	Wed, Jun 29, 2005	191.50	194.00	188.70	192.90
2305	NASDAQ	JAKK	Tue, Jun 28, 2005	189.50	191.80	188.40	190.50
2304	NASDAQ	JAKK	Mon, Jun 27, 2005	188.30	190.50	188.30	189.00
2303	NASDAQ	JAKK	Fri, Jun 24, 2005	195.00	196.50	188.30	188.60
2302	NASDAQ	JAKK	Thu, Jun 23, 2005	198.70	209.50	195.40	195.60
2301	NASDAQ	JAKK	Wed, Jun 22, 2005	198.20	201.50	196.50	200.70
2300	NASDAQ	JAKK	Tue, Jun 21, 2005	202.90	203.90	198.60	198.60
2299	NASDAQ	JAKK	Mon, Jun 20, 2005	207.90	207.90	202.90	203.20
2298	NASDAQ	JAKK	Fri, Jun 17, 2005	212.50	212.50	206.80	207.00
2297	NASDAQ	JAKK	Thu, Jun 16, 2005	212.80	212.80	209.80	210.90
2296	NASDAQ	JAKK	Wed, Jun 15, 2005	210.90	213.00	210.10	211.20
2295	NASDAQ	JAKK	Tue, Jun 14, 2005	212.00	216.20	211.20	211.80
2294	NASDAQ	JAKK	Mon, Jun 13, 2005	217.60	217.60	211.90	213.30
2293	NASDAQ	JAKK	Fri, Jun 10, 2005	215.20	218.20	213.70	216.10
2292	NASDAQ	JAKK	Thu, Jun 9, 2005	209.70	219.70	208.50	215.20
2291	NASDAQ	JAKK	Wed, Jun 8, 2005	211.30	213.10	209.70	210.40
2290	NASDAQ	JAKK	Tue, Jun 7, 2005	209.20	213.70	207.60	211.20
2289	NASDAQ	JAKK	Mon, Jun 6, 2005	207.00	210.70	205.00	208.70
2288	NASDAQ	JAKK	Fri, Jun 3, 2005	209.70	210.00	206.00	207.10
2287	NASDAQ	JAKK	Thu, Jun 2, 2005	208.10	212.30	207.60	210.00
2286	NASDAQ	JAKK	Wed, Jun 1, 2005	205.30	209.80	205.30	209.80
2285	NASDAQ	JAKK	Tue, May 31, 2005	207.50	210.00	206.30	206.70
2284	NASDAQ	JAKK	Fri, May 27, 2005	203.20	211.50	203.20	206.90
2283	NASDAQ	JAKK	Thu, May 26, 2005	200.70	205.70	200.70	204.90
2282	NASDAQ	JAKK	Wed, May 25, 2005	207.50	210.60	200.70	201.50
2281	NASDAQ	JAKK	Tue, May 24, 2005	209.90	212.50	208.00	209.20
2280	NASDAQ	JAKK	Mon, May 23, 2005	205.00	213.80	205.00	211.00
2279	NASDAQ	JAKK	Fri, May 20, 2005	212.60	212.60	205.50	205.70
2278	NASDAQ	JAKK	Thu, May 19, 2005	203.60	215.40	203.60	212.70
2277	NASDAQ	JAKK	Wed, May 18, 2005	201.30	205.50	201.30	204.80
2276	NASDAQ	JAKK	Tue, May 17, 2005	204.40	206.00	201.70	202.10
2275	NASDAQ	JAKK	Mon, May 16, 2005	192.50	205.60	192.50	205.50
2274	NASDAQ	JAKK	Fri, May 13, 2005	194.00	196.40	192.10	192.50
2273	NASDAQ	JAKK	Thu, May 12, 2005	194.90	197.40	192.70	194.10
2272	NASDAQ	JAKK	Wed, May 11, 2005	193.10	196.70	193.10	195.40
2271	NASDAQ	JAKK	Tue, May 10, 2005	196.40	196.40	193.00	193.10
2270	NASDAQ	JAKK	Mon, May 9, 2005	195.80	196.80	193.50	195.70
2269	NASDAQ	JAKK	Fri, May 6, 2005	196.70	196.70	194.20	194.60
2268	NASDAQ	JAKK	Thu, May 5, 2005	195.60	198.50	193.60	193.90
2267	NASDAQ	JAKK	Wed, May 4, 2005	192.90	196.00	192.20	194.30
2266	NASDAQ	JAKK	Tue, May 3, 2005	193.50	195.30	190.80	192.90
2265	NASDAQ	JAKK	Mon, May 2, 2005	188.80	194.50	186.60	192.60
2264	NASDAQ	JAKK	Fri, Apr 29, 2005	185.00	192.30	185.00	187.90
2263	NASDAQ	JAKK	Thu, Apr 28, 2005	189.50	192.60	185.00	185.50
2262	NASDAQ	JAKK	Wed, Apr 27, 2005	185.90	193.90	183.80	191.30
2261	NASDAQ	JAKK	Tue, Apr 26, 2005	186.70	188.90	185.20	186.60
2260	NASDAQ	JAKK	Mon, Apr 25, 2005	192.90	192.90	186.20	187.50
2259	NASDAQ	JAKK	Fri, Apr 22, 2005	200.10	200.10	189.30	191.50
2258	NASDAQ	JAKK	Thu, Apr 21, 2005	201.70	201.80	193.60	199.10
2257	NASDAQ	JAKK	Wed, Apr 20, 2005	213.50	217.50	198.50	200.70
2256	NASDAQ	JAKK	Tue, Apr 19, 2005	206.10	211.70	206.10	208.00
2255	NASDAQ	JAKK	Mon, Apr 18, 2005	200.50	207.10	200.40	206.10
2254	NASDAQ	JAKK	Fri, Apr 15, 2005	204.40	206.00	199.50	201.60
2253	NASDAQ	JAKK	Thu, Apr 14, 2005	210.10	213.50	204.50	205.00
2252	NASDAQ	JAKK	Wed, Apr 13, 2005	219.60	220.30	210.00	210.30
2251	NASDAQ	JAKK	Tue, Apr 12, 2005	214.70	222.10	214.00	220.10
2250	NASDAQ	JAKK	Mon, Apr 11, 2005	219.90	219.90	214.90	215.30
2249	NASDAQ	JAKK	Fri, Apr 8, 2005	220.70	223.30	218.20	218.50
2248	NASDAQ	JAKK	Thu, Apr 7, 2005	218.20	224.90	218.10	221.90
2247	NASDAQ	JAKK	Wed, Apr 6, 2005	220.40	223.80	218.70	219.10
2246	NASDAQ	JAKK	Tue, Apr 5, 2005	218.70	220.30	216.40	219.90
2245	NASDAQ	JAKK	Mon, Apr 4, 2005	216.50	218.50	214.00	217.60
2244	NASDAQ	JAKK	Fri, Apr 1, 2005	212.80	222.00	211.00	217.50
2243	NASDAQ	JAKK	Thu, Mar 31, 2005	217.80	217.80	212.80	214.70
2242	NASDAQ	JAKK	Wed, Mar 30, 2005	218.50	219.90	214.50	216.50
2241	NASDAQ	JAKK	Tue, Mar 29, 2005	220.20	220.90	215.60	216.80
2240	NASDAQ	JAKK	Mon, Mar 28, 2005	217.60	222.20	216.40	219.60
2239	NASDAQ	JAKK	Thu, Mar 24, 2005	217.50	219.10	215.50	217.90
2238	NASDAQ	JAKK	Wed, Mar 23, 2005	219.30	221.30	214.80	216.00
2237	NASDAQ	JAKK	Tue, Mar 22, 2005	223.20	223.50	218.50	220.40
2236	NASDAQ	JAKK	Mon, Mar 21, 2005	221.60	222.50	217.80	222.20
2235	NASDAQ	JAKK	Fri, Mar 18, 2005	219.90	223.40	217.50	220.40
2234	NASDAQ	JAKK	Thu, Mar 17, 2005	220.70	224.00	212.40	221.50
2233	NASDAQ	JAKK	Wed, Mar 16, 2005	226.00	227.50	223.90	225.20
2232	NASDAQ	JAKK	Tue, Mar 15, 2005	225.90	227.50	224.50	226.30
2231	NASDAQ	JAKK	Mon, Mar 14, 2005	226.50	227.00	221.10	224.10
2230	NASDAQ	JAKK	Fri, Mar 11, 2005	221.20	226.00	220.60	225.50
2229	NASDAQ	JAKK	Thu, Mar 10, 2005	222.00	223.70	217.90	220.40
2228	NASDAQ	JAKK	Wed, Mar 9, 2005	218.10	225.40	216.00	220.30
2227	NASDAQ	JAKK	Tue, Mar 8, 2005	220.00	220.00	217.10	217.10
2226	NASDAQ	JAKK	Mon, Mar 7, 2005	216.00	219.90	215.70	218.20
2225	NASDAQ	JAKK	Fri, Mar 4, 2005	215.10	217.30	208.50	217.20
2224	NASDAQ	JAKK	Thu, Mar 3, 2005	212.30	215.60	211.70	213.10
2223	NASDAQ	JAKK	Wed, Mar 2, 2005	205.00	213.00	203.90	211.20
2222	NASDAQ	JAKK	Tue, Mar 1, 2005	198.40	207.00	196.90	206.70
2221	NASDAQ	JAKK	Mon, Feb 28, 2005	195.30	200.00	192.60	197.70
2220	NASDAQ	JAKK	Fri, Feb 25, 2005	192.00	195.50	190.20	194.00
2219	NASDAQ	JAKK	Thu, Feb 24, 2005	198.40	199.60	187.50	190.80
2218	NASDAQ	JAKK	Wed, Feb 23, 2005	210.50	212.30	198.70	198.90
2217	NASDAQ	JAKK	Tue, Feb 22, 2005	229.50	230.00	206.20	209.80
2216	NASDAQ	JAKK	Fri, Feb 18, 2005	203.50	211.50	203.50	211.50
2215	NASDAQ	JAKK	Thu, Feb 17, 2005	215.40	215.40	204.30	204.30
2214	NASDAQ	JAKK	Wed, Feb 16, 2005	211.10	215.70	209.90	212.90
2213	NASDAQ	JAKK	Tue, Feb 15, 2005	209.60	213.90	207.30	212.80
2212	NASDAQ	JAKK	Mon, Feb 14, 2005	210.50	213.00	207.70	209.50
2211	NASDAQ	JAKK	Fri, Feb 11, 2005	224.10	224.90	172.50	214.40
2210	NASDAQ	JAKK	Thu, Feb 10, 2005	237.40	237.40	227.80	228.80
2209	NASDAQ	JAKK	Wed, Feb 9, 2005	236.90	237.80	235.70	236.20
2208	NASDAQ	JAKK	Tue, Feb 8, 2005	237.80	237.80	235.50	236.70
2207	NASDAQ	JAKK	Mon, Feb 7, 2005	235.30	239.60	231.60	235.50
2206	NASDAQ	JAKK	Fri, Feb 4, 2005	228.00	236.60	224.90	236.30
2205	NASDAQ	JAKK	Thu, Feb 3, 2005	231.90	231.90	223.40	228.00
2204	NASDAQ	JAKK	Wed, Feb 2, 2005	223.50	231.60	221.50	230.00
2203	NASDAQ	JAKK	Tue, Feb 1, 2005	217.20	223.40	217.00	223.20
2202	NASDAQ	JAKK	Mon, Jan 31, 2005	216.60	219.40	214.00	218.20
2201	NASDAQ	JAKK	Fri, Jan 28, 2005	215.70	217.20	212.90	214.40
2200	NASDAQ	JAKK	Thu, Jan 27, 2005	220.00	220.00	216.10	217.10
2199	NASDAQ	JAKK	Wed, Jan 26, 2005	210.20	219.80	208.00	219.50
2198	NASDAQ	JAKK	Tue, Jan 25, 2005	215.00	216.00	205.70	207.00
2197	NASDAQ	JAKK	Mon, Jan 24, 2005	214.80	214.90	211.30	213.20
2196	NASDAQ	JAKK	Fri, Jan 21, 2005	211.20	215.30	210.30	213.00
2195	NASDAQ	JAKK	Thu, Jan 20, 2005	216.10	219.40	209.60	209.60
2194	NASDAQ	JAKK	Wed, Jan 19, 2005	219.60	223.10	216.90	221.60
2193	NASDAQ	JAKK	Tue, Jan 18, 2005	220.00	220.00	216.30	217.40
2192	NASDAQ	JAKK	Fri, Jan 14, 2005	214.70	220.00	211.50	219.60
2191	NASDAQ	JAKK	Thu, Jan 13, 2005	220.80	220.80	209.00	210.10
2190	NASDAQ	JAKK	Wed, Jan 12, 2005	207.60	220.30	204.10	219.50
2189	NASDAQ	JAKK	Tue, Jan 11, 2005	208.70	208.70	205.70	206.20
2188	NASDAQ	JAKK	Mon, Jan 10, 2005	204.60	209.90	201.90	207.10
2187	NASDAQ	JAKK	Fri, Jan 7, 2005	211.10	211.10	201.70	202.00
2186	NASDAQ	JAKK	Thu, Jan 6, 2005	204.10	212.10	203.10	208.70
2185	NASDAQ	JAKK	Wed, Jan 5, 2005	207.10	211.00	202.60	205.10
2184	NASDAQ	JAKK	Tue, Jan 4, 2005	216.30	219.50	209.60	210.80
2183	NASDAQ	JAKK	Mon, Jan 3, 2005	226.10	228.80	212.90	213.90
2182	NASDAQ	JAKK	Fri, Dec 31, 2004	226.10	227.60	220.90	221.10
2181	NASDAQ	JAKK	Thu, Dec 30, 2004	228.50	229.80	223.70	226.50
2180	NASDAQ	JAKK	Wed, Dec 29, 2004	226.90	230.10	222.60	228.90
2179	NASDAQ	JAKK	Tue, Dec 28, 2004	219.60	226.60	219.20	225.40
2178	NASDAQ	JAKK	Mon, Dec 27, 2004	218.50	222.60	217.20	220.20
2177	NASDAQ	JAKK	Thu, Dec 23, 2004	211.20	219.90	211.00	218.40
2176	NASDAQ	JAKK	Wed, Dec 22, 2004	211.30	214.10	209.50	210.50
2175	NASDAQ	JAKK	Tue, Dec 21, 2004	209.00	215.30	206.60	215.30
2174	NASDAQ	JAKK	Mon, Dec 20, 2004	209.70	211.30	206.90	209.40
2173	NASDAQ	JAKK	Fri, Dec 17, 2004	210.80	210.80	204.30	208.40
2172	NASDAQ	JAKK	Thu, Dec 16, 2004	210.00	214.80	208.30	209.10
2171	NASDAQ	JAKK	Wed, Dec 15, 2004	211.00	214.40	207.80	212.20
2170	NASDAQ	JAKK	Tue, Dec 14, 2004	202.30	215.40	201.00	211.00
2169	NASDAQ	JAKK	Mon, Dec 13, 2004	199.00	204.80	198.20	202.30
2168	NASDAQ	JAKK	Fri, Dec 10, 2004	200.00	201.20	195.50	200.50
2167	NASDAQ	JAKK	Thu, Dec 9, 2004	200.70	200.70	191.30	198.70
2166	NASDAQ	JAKK	Wed, Dec 8, 2004	192.20	201.40	190.10	200.70
2165	NASDAQ	JAKK	Tue, Dec 7, 2004	195.60	198.90	190.00	190.20
2164	NASDAQ	JAKK	Mon, Dec 6, 2004	190.80	198.80	190.80	197.00
2163	NASDAQ	JAKK	Fri, Dec 3, 2004	192.90	195.10	190.80	192.40
2162	NASDAQ	JAKK	Thu, Dec 2, 2004	189.30	195.10	189.30	194.50
2161	NASDAQ	JAKK	Wed, Dec 1, 2004	184.00	191.50	184.00	190.90
2160	NASDAQ	JAKK	Tue, Nov 30, 2004	193.20	193.20	184.10	186.20
2159	NASDAQ	JAKK	Mon, Nov 29, 2004	195.00	196.30	190.30	192.10
2158	NASDAQ	JAKK	Fri, Nov 26, 2004	190.70	194.90	189.60	193.60
2157	NASDAQ	JAKK	Wed, Nov 24, 2004	186.60	190.00	186.60	189.20
2156	NASDAQ	JAKK	Tue, Nov 23, 2004	180.90	187.50	179.20	187.20
2155	NASDAQ	JAKK	Mon, Nov 22, 2004	173.70	183.50	171.20	182.60
2154	NASDAQ	JAKK	Fri, Nov 19, 2004	169.90	174.00	169.20	170.00
2153	NASDAQ	JAKK	Thu, Nov 18, 2004	170.00	171.70	168.70	169.00
2152	NASDAQ	JAKK	Wed, Nov 17, 2004	170.00	176.00	168.00	171.60
2151	NASDAQ	JAKK	Tue, Nov 16, 2004	182.10	187.40	174.30	176.50
2150	NASDAQ	JAKK	Mon, Nov 15, 2004	173.60	178.70	173.60	176.60
2149	NASDAQ	JAKK	Fri, Nov 12, 2004	175.50	177.00	174.10	175.00
2148	NASDAQ	JAKK	Thu, Nov 11, 2004	176.70	181.30	174.30	176.00
2147	NASDAQ	JAKK	Wed, Nov 10, 2004	175.40	178.90	173.70	178.80
2146	NASDAQ	JAKK	Tue, Nov 9, 2004	172.70	175.00	172.40	174.20
2145	NASDAQ	JAKK	Mon, Nov 8, 2004	177.60	177.60	172.80	174.70
2144	NASDAQ	JAKK	Fri, Nov 5, 2004	175.50	178.00	171.40	176.90
2143	NASDAQ	JAKK	Thu, Nov 4, 2004	169.40	174.90	169.10	174.80
2142	NASDAQ	JAKK	Wed, Nov 3, 2004	166.50	169.60	165.10	168.50
2141	NASDAQ	JAKK	Tue, Nov 2, 2004	162.80	166.40	160.50	163.30
2140	NASDAQ	JAKK	Mon, Nov 1, 2004	158.70	163.50	156.60	161.00
2139	NASDAQ	JAKK	Fri, Oct 29, 2004	157.90	157.90	155.00	157.60
2138	NASDAQ	JAKK	Thu, Oct 28, 2004	152.50	158.40	148.50	156.80
2137	NASDAQ	JAKK	Wed, Oct 27, 2004	158.20	161.60	150.20	151.60
2136	NASDAQ	JAKK	Tue, Oct 26, 2004	151.30	159.60	150.50	155.90
2135	NASDAQ	JAKK	Mon, Oct 25, 2004	138.50	150.00	138.50	148.30
2134	NASDAQ	JAKK	Fri, Oct 22, 2004	138.00	142.20	135.40	138.60
2133	NASDAQ	JAKK	Thu, Oct 21, 2004	132.80	143.00	132.40	135.40
2132	NASDAQ	JAKK	Wed, Oct 20, 2004	152.30	153.00	127.50	129.60
2131	NASDAQ	JAKK	Tue, Oct 19, 2004	254.40	255.50	182.50	188.10
2130	NASDAQ	JAKK	Mon, Oct 18, 2004	239.90	242.20	235.50	241.50
2129	NASDAQ	JAKK	Fri, Oct 15, 2004	243.00	243.00	237.50	239.50
2128	NASDAQ	JAKK	Thu, Oct 14, 2004	240.90	247.30	240.90	241.60
2127	NASDAQ	JAKK	Wed, Oct 13, 2004	241.30	246.10	239.60	240.70
2126	NASDAQ	JAKK	Tue, Oct 12, 2004	236.20	239.80	235.00	239.60
2125	NASDAQ	JAKK	Mon, Oct 11, 2004	235.60	241.20	235.60	237.40
2124	NASDAQ	JAKK	Fri, Oct 8, 2004	235.20	240.80	233.80	236.60
2123	NASDAQ	JAKK	Thu, Oct 7, 2004	242.10	242.10	237.20	237.90
2122	NASDAQ	JAKK	Wed, Oct 6, 2004	238.10	242.40	236.30	242.40
2121	NASDAQ	JAKK	Tue, Oct 5, 2004	238.80	240.80	237.30	239.30
2120	NASDAQ	JAKK	Mon, Oct 4, 2004	234.00	243.40	234.00	237.90
2119	NASDAQ	JAKK	Fri, Oct 1, 2004	232.50	235.50	229.10	235.30
2118	NASDAQ	JAKK	Thu, Sep 30, 2004	227.70	231.00	227.30	230.00
2117	NASDAQ	JAKK	Wed, Sep 29, 2004	228.00	231.50	225.30	228.70
2116	NASDAQ	JAKK	Tue, Sep 28, 2004	224.60	228.40	222.70	226.80
2115	NASDAQ	JAKK	Mon, Sep 27, 2004	229.10	229.10	222.80	222.80
2114	NASDAQ	JAKK	Fri, Sep 24, 2004	228.50	229.80	227.20	227.70
2113	NASDAQ	JAKK	Thu, Sep 23, 2004	228.20	229.70	223.30	228.60
2112	NASDAQ	JAKK	Wed, Sep 22, 2004	231.50	231.50	225.10	227.30
2111	NASDAQ	JAKK	Tue, Sep 21, 2004	227.00	232.20	225.70	230.80
2110	NASDAQ	JAKK	Mon, Sep 20, 2004	225.50	228.20	223.00	225.50
2109	NASDAQ	JAKK	Fri, Sep 17, 2004	226.70	228.50	223.00	226.60
2108	NASDAQ	JAKK	Thu, Sep 16, 2004	221.60	226.70	217.90	224.70
2107	NASDAQ	JAKK	Wed, Sep 15, 2004	210.00	220.50	209.60	219.20
2106	NASDAQ	JAKK	Tue, Sep 14, 2004	207.30	212.30	205.00	211.10
2105	NASDAQ	JAKK	Mon, Sep 13, 2004	207.40	208.90	206.00	208.20
2104	NASDAQ	JAKK	Fri, Sep 10, 2004	204.40	205.30	203.10	204.50
2103	NASDAQ	JAKK	Thu, Sep 9, 2004	209.00	211.40	204.30	204.90
2102	NASDAQ	JAKK	Wed, Sep 8, 2004	210.00	210.60	206.90	209.90
2101	NASDAQ	JAKK	Tue, Sep 7, 2004	200.20	213.30	199.30	213.10
2100	NASDAQ	JAKK	Fri, Sep 3, 2004	199.30	200.00	196.90	200.00
2099	NASDAQ	JAKK	Thu, Sep 2, 2004	195.70	198.20	194.90	197.60
2098	NASDAQ	JAKK	Wed, Sep 1, 2004	195.90	200.60	193.50	195.60
2097	NASDAQ	JAKK	Tue, Aug 31, 2004	195.00	196.10	192.50	195.80
2096	NASDAQ	JAKK	Mon, Aug 30, 2004	196.00	196.20	193.00	195.00
2095	NASDAQ	JAKK	Fri, Aug 27, 2004	189.60	195.20	188.50	194.50
2094	NASDAQ	JAKK	Thu, Aug 26, 2004	188.80	190.40	187.50	189.40
2093	NASDAQ	JAKK	Wed, Aug 25, 2004	190.00	191.00	187.50	189.00
2092	NASDAQ	JAKK	Tue, Aug 24, 2004	191.40	192.30	187.70	189.80
2091	NASDAQ	JAKK	Mon, Aug 23, 2004	198.40	198.90	189.80	190.70
2090	NASDAQ	JAKK	Fri, Aug 20, 2004	195.10	198.00	193.40	198.00
2089	NASDAQ	JAKK	Thu, Aug 19, 2004	196.70	197.50	193.80	194.90
2088	NASDAQ	JAKK	Wed, Aug 18, 2004	193.10	196.10	189.70	195.70
2087	NASDAQ	JAKK	Tue, Aug 17, 2004	197.00	197.00	191.80	192.00
2086	NASDAQ	JAKK	Mon, Aug 16, 2004	196.60	198.00	193.90	195.80
2085	NASDAQ	JAKK	Fri, Aug 13, 2004	188.00	198.70	187.80	198.20
2084	NASDAQ	JAKK	Thu, Aug 12, 2004	189.40	192.70	188.00	188.30
2083	NASDAQ	JAKK	Wed, Aug 11, 2004	193.00	195.00	190.00	193.10
2082	NASDAQ	JAKK	Tue, Aug 10, 2004	191.10	195.50	188.30	195.40
2081	NASDAQ	JAKK	Mon, Aug 9, 2004	191.00	192.90	189.20	190.70
2080	NASDAQ	JAKK	Fri, Aug 6, 2004	197.10	197.70	190.40	190.80
2079	NASDAQ	JAKK	Thu, Aug 5, 2004	200.30	202.40	194.90	196.20
2078	NASDAQ	JAKK	Wed, Aug 4, 2004	200.50	204.00	197.50	202.00
2077	NASDAQ	JAKK	Tue, Aug 3, 2004	200.40	203.00	198.50	199.60
2076	NASDAQ	JAKK	Mon, Aug 2, 2004	203.10	203.10	197.80	201.90
2075	NASDAQ	JAKK	Fri, Jul 30, 2004	202.70	203.00	198.90	200.70
2074	NASDAQ	JAKK	Thu, Jul 29, 2004	197.30	200.00	196.80	199.90
2073	NASDAQ	JAKK	Wed, Jul 28, 2004	200.00	200.40	194.60	197.10
2072	NASDAQ	JAKK	Tue, Jul 27, 2004	196.30	201.90	196.30	201.30
2071	NASDAQ	JAKK	Mon, Jul 26, 2004	198.70	200.40	195.10	197.60
2070	NASDAQ	JAKK	Fri, Jul 23, 2004	195.00	200.40	192.50	198.90
2069	NASDAQ	JAKK	Thu, Jul 22, 2004	200.80	203.00	192.00	192.00
2068	NASDAQ	JAKK	Wed, Jul 21, 2004	210.20	210.20	197.20	201.20
2067	NASDAQ	JAKK	Tue, Jul 20, 2004	192.90	200.90	190.90	199.70
2066	NASDAQ	JAKK	Mon, Jul 19, 2004	187.10	191.80	187.10	191.40
2065	NASDAQ	JAKK	Fri, Jul 16, 2004	192.10	192.10	187.20	187.20
2064	NASDAQ	JAKK	Thu, Jul 15, 2004	189.90	192.30	187.50	190.60
2063	NASDAQ	JAKK	Wed, Jul 14, 2004	194.00	194.00	188.20	191.30
2062	NASDAQ	JAKK	Tue, Jul 13, 2004	195.10	196.80	193.50	193.90
2061	NASDAQ	JAKK	Mon, Jul 12, 2004	195.00	197.70	195.00	196.30
2060	NASDAQ	JAKK	Fri, Jul 9, 2004	196.80	199.60	195.30	196.50
2059	NASDAQ	JAKK	Thu, Jul 8, 2004	199.70	200.60	194.10	194.10
2058	NASDAQ	JAKK	Wed, Jul 7, 2004	202.20	202.20	199.60	200.00
2057	NASDAQ	JAKK	Tue, Jul 6, 2004	205.00	205.00	200.70	200.70
2056	NASDAQ	JAKK	Fri, Jul 2, 2004	205.00	206.40	202.60	204.70
2055	NASDAQ	JAKK	Thu, Jul 1, 2004	204.90	208.30	204.80	205.50
2054	NASDAQ	JAKK	Wed, Jun 30, 2004	205.90	208.20	205.60	207.90
2053	NASDAQ	JAKK	Tue, Jun 29, 2004	209.00	209.00	204.90	208.00
2052	NASDAQ	JAKK	Mon, Jun 28, 2004	200.00	210.00	198.10	209.00
2051	NASDAQ	JAKK	Fri, Jun 25, 2004	200.50	200.80	198.10	198.10
2050	NASDAQ	JAKK	Thu, Jun 24, 2004	201.30	202.00	196.90	199.10
2049	NASDAQ	JAKK	Wed, Jun 23, 2004	198.50	200.30	196.60	200.30
2048	NASDAQ	JAKK	Tue, Jun 22, 2004	200.80	200.80	196.30	197.50
2047	NASDAQ	JAKK	Mon, Jun 21, 2004	201.00	201.00	198.00	198.90
2046	NASDAQ	JAKK	Fri, Jun 18, 2004	199.40	202.50	198.10	200.00
2045	NASDAQ	JAKK	Thu, Jun 17, 2004	200.00	202.00	196.20	201.50
2044	NASDAQ	JAKK	Wed, Jun 16, 2004	201.00	205.50	198.10	198.60
2043	NASDAQ	JAKK	Tue, Jun 15, 2004	197.90	200.90	195.80	200.00
2042	NASDAQ	JAKK	Mon, Jun 14, 2004	199.50	199.80	194.00	196.50
2041	NASDAQ	JAKK	Thu, Jun 10, 2004	199.10	200.00	195.00	198.50
2040	NASDAQ	JAKK	Wed, Jun 9, 2004	188.50	202.50	184.70	199.00
2039	NASDAQ	JAKK	Tue, Jun 8, 2004	181.20	192.00	181.00	187.50
2038	NASDAQ	JAKK	Mon, Jun 7, 2004	180.40	183.50	177.00	182.10
2037	NASDAQ	JAKK	Fri, Jun 4, 2004	180.50	181.20	178.30	178.30
2036	NASDAQ	JAKK	Thu, Jun 3, 2004	181.50	184.20	178.90	179.10
2035	NASDAQ	JAKK	Wed, Jun 2, 2004	184.00	185.70	180.70	181.80
2034	NASDAQ	JAKK	Tue, Jun 1, 2004	176.90	182.50	176.60	180.90
2033	NASDAQ	JAKK	Fri, May 28, 2004	178.80	179.90	176.60	177.80
2032	NASDAQ	JAKK	Thu, May 27, 2004	175.10	178.80	173.00	178.80
2031	NASDAQ	JAKK	Wed, May 26, 2004	174.60	176.30	173.60	175.00
2030	NASDAQ	JAKK	Tue, May 25, 2004	174.40	175.50	173.50	175.00
2029	NASDAQ	JAKK	Mon, May 24, 2004	171.60	176.10	171.00	175.60
2028	NASDAQ	JAKK	Fri, May 21, 2004	168.70	171.60	166.80	171.60
2027	NASDAQ	JAKK	Thu, May 20, 2004	167.60	170.00	166.10	168.10
2026	NASDAQ	JAKK	Wed, May 19, 2004	170.00	172.90	167.50	168.20
2025	NASDAQ	JAKK	Tue, May 18, 2004	167.50	170.00	166.20	168.90
2024	NASDAQ	JAKK	Mon, May 17, 2004	167.50	170.80	164.70	167.50
2023	NASDAQ	JAKK	Fri, May 14, 2004	167.50	170.90	166.60	167.50
2022	NASDAQ	JAKK	Thu, May 13, 2004	169.50	171.00	167.00	167.90
2021	NASDAQ	JAKK	Wed, May 12, 2004	166.00	171.10	165.00	169.20
2020	NASDAQ	JAKK	Tue, May 11, 2004	168.20	169.80	165.50	167.80
2019	NASDAQ	JAKK	Mon, May 10, 2004	169.40	171.60	165.50	165.50
2018	NASDAQ	JAKK	Fri, May 7, 2004	173.40	176.40	169.30	170.10
2017	NASDAQ	JAKK	Thu, May 6, 2004	173.30	175.40	169.70	175.00
2016	NASDAQ	JAKK	Wed, May 5, 2004	171.00	177.50	171.00	173.50
2015	NASDAQ	JAKK	Tue, May 4, 2004	171.80	176.10	169.70	171.90
2014	NASDAQ	JAKK	Mon, May 3, 2004	177.40	177.40	170.20	172.30
2013	NASDAQ	JAKK	Fri, Apr 30, 2004	174.60	175.30	172.00	173.70
2012	NASDAQ	JAKK	Thu, Apr 29, 2004	177.50	177.80	174.20	175.30
2011	NASDAQ	JAKK	Wed, Apr 28, 2004	183.00	183.80	176.80	177.50
2010	NASDAQ	JAKK	Tue, Apr 27, 2004	183.60	186.40	182.70	184.20
2009	NASDAQ	JAKK	Mon, Apr 26, 2004	181.80	189.00	178.50	183.90
2008	NASDAQ	JAKK	Fri, Apr 23, 2004	183.20	183.20	178.10	181.20
2007	NASDAQ	JAKK	Thu, Apr 22, 2004	174.90	183.20	172.00	182.50
2006	NASDAQ	JAKK	Wed, Apr 21, 2004	156.90	179.90	156.50	175.00
2005	NASDAQ	JAKK	Tue, Apr 20, 2004	150.40	153.70	148.60	151.20
2004	NASDAQ	JAKK	Mon, Apr 19, 2004	150.70	156.10	150.70	151.40
2003	NASDAQ	JAKK	Fri, Apr 16, 2004	149.50	152.50	149.50	150.80
2002	NASDAQ	JAKK	Thu, Apr 15, 2004	147.00	149.40	145.00	149.00
2001	NASDAQ	JAKK	Wed, Apr 14, 2004	145.00	148.60	144.80	147.10
2000	NASDAQ	JAKK	Tue, Apr 13, 2004	148.20	150.00	145.10	146.40
1999	NASDAQ	JAKK	Mon, Apr 12, 2004	147.60	150.50	147.60	149.60
1998	NASDAQ	JAKK	Thu, Apr 8, 2004	151.20	151.20	148.30	148.60
1997	NASDAQ	JAKK	Wed, Apr 7, 2004	148.80	150.00	147.00	149.50
1996	NASDAQ	JAKK	Tue, Apr 6, 2004	152.00	152.00	148.10	148.80
1995	NASDAQ	JAKK	Mon, Apr 5, 2004	148.80	153.20	147.00	152.50
1994	NASDAQ	JAKK	Fri, Apr 2, 2004	151.00	151.00	147.20	150.00
1993	NASDAQ	JAKK	Thu, Apr 1, 2004	150.00	152.00	148.60	150.20
1992	NASDAQ	JAKK	Wed, Mar 31, 2004	150.60	153.50	147.50	149.90
1991	NASDAQ	JAKK	Tue, Mar 30, 2004	152.90	152.90	148.80	151.80
1990	NASDAQ	JAKK	Mon, Mar 29, 2004	149.80	152.40	148.70	151.80
1989	NASDAQ	JAKK	Fri, Mar 26, 2004	147.60	150.00	145.40	149.90
1988	NASDAQ	JAKK	Thu, Mar 25, 2004	144.10	148.40	140.80	146.50
1987	NASDAQ	JAKK	Wed, Mar 24, 2004	145.20	148.10	143.00	143.70
1986	NASDAQ	JAKK	Tue, Mar 23, 2004	144.30	147.50	144.20	145.80
1985	NASDAQ	JAKK	Mon, Mar 22, 2004	144.20	147.50	143.30	144.20
1984	NASDAQ	JAKK	Fri, Mar 19, 2004	148.40	148.40	144.80	146.80
1983	NASDAQ	JAKK	Thu, Mar 18, 2004	147.10	148.60	145.30	146.40
1982	NASDAQ	JAKK	Wed, Mar 17, 2004	144.80	150.20	144.50	147.50
1981	NASDAQ	JAKK	Tue, Mar 16, 2004	145.40	147.30	144.40	146.00
1980	NASDAQ	JAKK	Mon, Mar 15, 2004	152.50	152.50	144.50	144.50
1979	NASDAQ	JAKK	Fri, Mar 12, 2004	148.60	152.50	146.80	152.50
1978	NASDAQ	JAKK	Thu, Mar 11, 2004	157.00	158.50	148.60	150.30
1977	NASDAQ	JAKK	Wed, Mar 10, 2004	156.00	162.50	155.50	158.50
1976	NASDAQ	JAKK	Tue, Mar 9, 2004	153.40	155.70	152.80	155.50
1975	NASDAQ	JAKK	Mon, Mar 8, 2004	152.60	157.10	152.50	153.00
1974	NASDAQ	JAKK	Fri, Mar 5, 2004	148.60	154.00	148.60	154.00
1973	NASDAQ	JAKK	Thu, Mar 4, 2004	147.80	150.10	145.00	149.70
1972	NASDAQ	JAKK	Wed, Mar 3, 2004	148.00	149.50	146.80	148.20
1971	NASDAQ	JAKK	Tue, Mar 2, 2004	148.30	149.40	146.40	148.00
1970	NASDAQ	JAKK	Mon, Mar 1, 2004	145.60	150.00	141.50	150.00
1969	NASDAQ	JAKK	Fri, Feb 27, 2004	146.00	146.00	143.20	144.40
1968	NASDAQ	JAKK	Thu, Feb 26, 2004	142.90	146.10	141.90	145.20
1967	NASDAQ	JAKK	Wed, Feb 25, 2004	137.90	144.80	137.70	144.60
1966	NASDAQ	JAKK	Tue, Feb 24, 2004	140.70	143.60	139.80	141.10
1965	NASDAQ	JAKK	Mon, Feb 23, 2004	140.90	142.50	138.60	140.90
1964	NASDAQ	JAKK	Fri, Feb 20, 2004	143.60	144.70	136.10	142.50
1963	NASDAQ	JAKK	Thu, Feb 19, 2004	141.50	145.00	140.90	144.50
1962	NASDAQ	JAKK	Wed, Feb 18, 2004	140.00	146.10	138.10	142.50
1961	NASDAQ	JAKK	Tue, Feb 17, 2004	151.00	153.50	136.30	138.80
1960	NASDAQ	JAKK	Fri, Feb 13, 2004	150.00	151.20	145.60	145.70
1959	NASDAQ	JAKK	Thu, Feb 12, 2004	150.80	152.00	149.80	149.80
1958	NASDAQ	JAKK	Wed, Feb 11, 2004	150.80	151.20	148.00	150.40
1957	NASDAQ	JAKK	Tue, Feb 10, 2004	149.50	150.50	146.00	150.50
1956	NASDAQ	JAKK	Mon, Feb 9, 2004	144.00	148.50	143.50	148.00
1955	NASDAQ	JAKK	Fri, Feb 6, 2004	139.10	144.90	139.00	144.70
1954	NASDAQ	JAKK	Thu, Feb 5, 2004	143.20	143.80	138.90	140.70
1953	NASDAQ	JAKK	Wed, Feb 4, 2004	143.00	144.00	140.60	143.00
1952	NASDAQ	JAKK	Tue, Feb 3, 2004	140.00	143.50	139.70	143.00
1951	NASDAQ	JAKK	Mon, Feb 2, 2004	140.50	142.80	139.50	140.60
1950	NASDAQ	JAKK	Fri, Jan 30, 2004	140.10	143.40	140.00	141.60
1949	NASDAQ	JAKK	Thu, Jan 29, 2004	148.50	149.50	140.00	142.50
1948	NASDAQ	JAKK	Wed, Jan 28, 2004	155.70	156.50	147.50	149.70
1947	NASDAQ	JAKK	Tue, Jan 27, 2004	158.00	159.00	154.20	156.80
1946	NASDAQ	JAKK	Mon, Jan 26, 2004	146.40	157.00	146.40	156.90
1945	NASDAQ	JAKK	Fri, Jan 23, 2004	148.90	150.00	144.90	149.70
1944	NASDAQ	JAKK	Thu, Jan 22, 2004	145.60	149.80	145.50	149.70
1943	NASDAQ	JAKK	Wed, Jan 21, 2004	139.00	146.30	136.50	145.00
1942	NASDAQ	JAKK	Tue, Jan 20, 2004	138.50	140.90	138.50	139.50
1941	NASDAQ	JAKK	Fri, Jan 16, 2004	134.10	139.90	134.10	138.50
1940	NASDAQ	JAKK	Thu, Jan 15, 2004	131.10	135.90	129.50	134.80
1939	NASDAQ	JAKK	Wed, Jan 14, 2004	131.50	133.00	130.60	132.20
1938	NASDAQ	JAKK	Tue, Jan 13, 2004	131.70	133.00	131.50	132.40
1937	NASDAQ	JAKK	Mon, Jan 12, 2004	129.10	131.60	129.10	131.20
1936	NASDAQ	JAKK	Fri, Jan 9, 2004	130.40	132.20	128.90	128.90
1935	NASDAQ	JAKK	Thu, Jan 8, 2004	130.00	133.40	129.70	130.50
1934	NASDAQ	JAKK	Wed, Jan 7, 2004	130.00	131.70	128.50	130.80
1933	NASDAQ	JAKK	Tue, Jan 6, 2004	129.00	131.80	127.90	130.50
1932	NASDAQ	JAKK	Mon, Jan 5, 2004	129.60	133.00	127.20	129.90
1931	NASDAQ	JAKK	Fri, Jan 2, 2004	133.60	133.60	130.00	130.50
1930	NASDAQ	JAKK	Wed, Dec 31, 2003	133.00	136.40	131.50	131.50
1929	NASDAQ	JAKK	Tue, Dec 30, 2003	135.10	136.90	132.40	134.00
1928	NASDAQ	JAKK	Mon, Dec 29, 2003	133.80	136.80	131.60	136.50
1927	NASDAQ	JAKK	Fri, Dec 26, 2003	132.30	135.00	129.20	132.70
1926	NASDAQ	JAKK	Wed, Dec 24, 2003	134.20	135.40	131.80	131.80
1925	NASDAQ	JAKK	Tue, Dec 23, 2003	133.10	135.90	131.10	135.40
1924	NASDAQ	JAKK	Mon, Dec 22, 2003	125.60	132.30	125.50	132.30
1923	NASDAQ	JAKK	Fri, Dec 19, 2003	129.50	129.70	126.40	129.40
1922	NASDAQ	JAKK	Thu, Dec 18, 2003	126.00	129.50	124.30	128.90
1921	NASDAQ	JAKK	Wed, Dec 17, 2003	125.40	125.90	124.60	124.80
1920	NASDAQ	JAKK	Tue, Dec 16, 2003	124.40	127.60	124.00	125.40
1919	NASDAQ	JAKK	Mon, Dec 15, 2003	126.50	132.10	123.70	125.10
1918	NASDAQ	JAKK	Fri, Dec 12, 2003	126.70	130.00	126.60	128.40
1917	NASDAQ	JAKK	Thu, Dec 11, 2003	127.50	128.80	126.60	128.40
1916	NASDAQ	JAKK	Wed, Dec 10, 2003	129.70	129.70	127.00	128.10
1915	NASDAQ	JAKK	Tue, Dec 9, 2003	130.10	131.50	127.40	129.00
1914	NASDAQ	JAKK	Mon, Dec 8, 2003	129.80	132.10	129.70	130.10
1913	NASDAQ	JAKK	Fri, Dec 5, 2003	131.50	132.60	129.60	129.70
1912	NASDAQ	JAKK	Thu, Dec 4, 2003	129.90	133.80	128.50	131.40
1911	NASDAQ	JAKK	Wed, Dec 3, 2003	133.60	135.50	129.30	129.50
1910	NASDAQ	JAKK	Tue, Dec 2, 2003	136.30	137.50	133.00	134.20
1909	NASDAQ	JAKK	Mon, Dec 1, 2003	136.60	137.20	133.40	136.60
1908	NASDAQ	JAKK	Fri, Nov 28, 2003	134.90	136.90	133.30	135.90
1907	NASDAQ	JAKK	Wed, Nov 26, 2003	131.60	135.00	131.60	134.90
1906	NASDAQ	JAKK	Tue, Nov 25, 2003	133.50	135.00	132.10	133.40
1905	NASDAQ	JAKK	Mon, Nov 24, 2003	129.00	135.00	129.00	134.80
1904	NASDAQ	JAKK	Fri, Nov 21, 2003	131.70	132.60	128.60	130.00
1903	NASDAQ	JAKK	Thu, Nov 20, 2003	130.90	131.40	128.70	131.20
1902	NASDAQ	JAKK	Wed, Nov 19, 2003	130.70	131.50	127.60	130.00
1901	NASDAQ	JAKK	Tue, Nov 18, 2003	131.10	132.40	130.10	130.80
1900	NASDAQ	JAKK	Mon, Nov 17, 2003	135.00	135.60	130.00	130.40
1899	NASDAQ	JAKK	Fri, Nov 14, 2003	134.50	137.70	134.00	135.60
1898	NASDAQ	JAKK	Thu, Nov 13, 2003	133.00	135.50	130.90	135.00
1897	NASDAQ	JAKK	Wed, Nov 12, 2003	132.50	134.50	131.10	133.00
1896	NASDAQ	JAKK	Tue, Nov 11, 2003	132.00	134.30	127.50	131.90
1895	NASDAQ	JAKK	Mon, Nov 10, 2003	132.30	134.90	130.50	133.00
1894	NASDAQ	JAKK	Fri, Nov 7, 2003	132.00	135.40	130.80	134.90
1893	NASDAQ	JAKK	Thu, Nov 6, 2003	130.50	132.50	130.00	132.10
1892	NASDAQ	JAKK	Wed, Nov 5, 2003	131.60	132.40	129.20	129.20
1891	NASDAQ	JAKK	Tue, Nov 4, 2003	130.70	134.10	130.60	132.90
1890	NASDAQ	JAKK	Mon, Nov 3, 2003	130.10	135.00	130.00	132.10
1889	NASDAQ	JAKK	Fri, Oct 31, 2003	131.60	131.70	129.00	130.00
1888	NASDAQ	JAKK	Thu, Oct 30, 2003	130.30	131.70	128.70	130.60
1887	NASDAQ	JAKK	Wed, Oct 29, 2003	127.90	129.50	125.70	128.80
1886	NASDAQ	JAKK	Tue, Oct 28, 2003	127.20	128.50	125.60	127.90
1885	NASDAQ	JAKK	Mon, Oct 27, 2003	125.20	128.90	125.20	125.90
1884	NASDAQ	JAKK	Fri, Oct 24, 2003	124.60	126.00	124.10	125.00
1883	NASDAQ	JAKK	Thu, Oct 23, 2003	125.00	126.50	124.10	125.10
1882	NASDAQ	JAKK	Wed, Oct 22, 2003	128.50	128.50	124.10	125.00
1881	NASDAQ	JAKK	Tue, Oct 21, 2003	117.50	132.30	117.40	129.20
1880	NASDAQ	JAKK	Mon, Oct 20, 2003	131.80	132.00	125.00	126.50
1879	NASDAQ	JAKK	Fri, Oct 17, 2003	134.50	134.50	130.60	130.90
1878	NASDAQ	JAKK	Thu, Oct 16, 2003	133.00	136.70	131.10	133.50
1877	NASDAQ	JAKK	Wed, Oct 15, 2003	132.60	133.90	131.20	132.70
1876	NASDAQ	JAKK	Tue, Oct 14, 2003	127.60	133.70	127.60	133.70
1875	NASDAQ	JAKK	Mon, Oct 13, 2003	127.40	132.50	127.10	132.20
1874	NASDAQ	JAKK	Fri, Oct 10, 2003	126.20	127.20	124.60	127.20
1873	NASDAQ	JAKK	Thu, Oct 9, 2003	127.20	130.00	125.50	126.20
1872	NASDAQ	JAKK	Wed, Oct 8, 2003	127.50	127.80	124.50	126.30
1871	NASDAQ	JAKK	Tue, Oct 7, 2003	128.40	128.80	125.00	127.00
1870	NASDAQ	JAKK	Mon, Oct 6, 2003	127.00	127.50	124.80	126.10
1869	NASDAQ	JAKK	Fri, Oct 3, 2003	125.30	128.70	124.20	127.50
1868	NASDAQ	JAKK	Thu, Oct 2, 2003	129.50	129.50	123.80	124.60
1867	NASDAQ	JAKK	Wed, Oct 1, 2003	122.00	129.60	122.00	129.20
1866	NASDAQ	JAKK	Tue, Sep 30, 2003	122.30	122.90	121.20	122.90
1865	NASDAQ	JAKK	Mon, Sep 29, 2003	125.80	126.90	121.60	123.00
1864	NASDAQ	JAKK	Fri, Sep 26, 2003	124.00	126.80	124.00	124.60
1863	NASDAQ	JAKK	Thu, Sep 25, 2003	127.60	127.90	123.60	124.00
1862	NASDAQ	JAKK	Wed, Sep 24, 2003	129.50	131.20	127.20	128.00
1861	NASDAQ	JAKK	Tue, Sep 23, 2003	128.80	130.40	127.30	129.00
1860	NASDAQ	JAKK	Mon, Sep 22, 2003	127.10	130.50	126.00	130.40
1859	NASDAQ	JAKK	Fri, Sep 19, 2003	128.60	131.00	127.10	127.40
1858	NASDAQ	JAKK	Thu, Sep 18, 2003	132.00	133.90	129.70	129.90
1857	NASDAQ	JAKK	Wed, Sep 17, 2003	128.90	132.50	125.20	132.30
1856	NASDAQ	JAKK	Tue, Sep 16, 2003	127.40	129.50	126.30	126.90
1855	NASDAQ	JAKK	Mon, Sep 15, 2003	123.00	129.50	123.00	128.00
1854	NASDAQ	JAKK	Fri, Sep 12, 2003	125.10	127.40	122.90	123.50
1853	NASDAQ	JAKK	Thu, Sep 11, 2003	123.50	126.90	123.50	123.50
1852	NASDAQ	JAKK	Wed, Sep 10, 2003	126.30	127.30	123.50	123.60
1851	NASDAQ	JAKK	Tue, Sep 9, 2003	128.80	128.90	126.20	127.60
1850	NASDAQ	JAKK	Mon, Sep 8, 2003	128.80	129.10	127.80	128.00
1849	NASDAQ	JAKK	Fri, Sep 5, 2003	128.50	129.10	126.60	128.10
1848	NASDAQ	JAKK	Thu, Sep 4, 2003	129.50	129.50	127.40	128.00
1847	NASDAQ	JAKK	Wed, Sep 3, 2003	125.20	129.20	125.00	129.10
1846	NASDAQ	JAKK	Tue, Sep 2, 2003	121.20	126.20	120.00	124.00
1845	NASDAQ	JAKK	Fri, Aug 29, 2003	118.80	121.10	117.10	120.00
1844	NASDAQ	JAKK	Thu, Aug 28, 2003	119.00	119.50	116.20	118.30
1843	NASDAQ	JAKK	Wed, Aug 27, 2003	117.50	118.90	115.00	117.60
1842	NASDAQ	JAKK	Tue, Aug 26, 2003	118.10	118.20	112.90	117.20
1841	NASDAQ	JAKK	Mon, Aug 25, 2003	116.50	118.50	113.40	115.20
1840	NASDAQ	JAKK	Fri, Aug 22, 2003	119.40	121.90	116.80	116.90
1839	NASDAQ	JAKK	Thu, Aug 21, 2003	116.30	119.20	115.20	119.00
1838	NASDAQ	JAKK	Wed, Aug 20, 2003	115.40	117.20	115.00	116.90
1837	NASDAQ	JAKK	Tue, Aug 19, 2003	115.60	116.60	113.40	116.60
1836	NASDAQ	JAKK	Mon, Aug 18, 2003	113.60	115.60	111.50	114.70
1835	NASDAQ	JAKK	Fri, Aug 15, 2003	114.00	116.40	112.90	113.50
1834	NASDAQ	JAKK	Thu, Aug 14, 2003	110.20	115.90	109.60	114.80
1833	NASDAQ	JAKK	Wed, Aug 13, 2003	109.00	111.50	108.10	110.10
1832	NASDAQ	JAKK	Tue, Aug 12, 2003	101.70	108.80	101.70	107.40
1831	NASDAQ	JAKK	Mon, Aug 11, 2003	102.10	107.60	101.60	104.40
1830	NASDAQ	JAKK	Fri, Aug 8, 2003	104.50	104.50	100.60	101.00
1829	NASDAQ	JAKK	Thu, Aug 7, 2003	106.10	107.50	102.30	102.80
1828	NASDAQ	JAKK	Wed, Aug 6, 2003	108.30	108.60	105.80	105.90
1827	NASDAQ	JAKK	Tue, Aug 5, 2003	111.50	111.50	107.40	107.60
1826	NASDAQ	JAKK	Mon, Aug 4, 2003	113.50	113.50	108.50	110.50
1825	NASDAQ	JAKK	Fri, Aug 1, 2003	114.00	114.00	111.70	112.60
1824	NASDAQ	JAKK	Thu, Jul 31, 2003	115.30	118.60	113.30	114.20
1823	NASDAQ	JAKK	Wed, Jul 30, 2003	116.70	117.60	113.20	115.70
1822	NASDAQ	JAKK	Tue, Jul 29, 2003	115.00	117.50	112.90	117.20
1821	NASDAQ	JAKK	Mon, Jul 28, 2003	114.20	119.40	112.50	115.90
1820	NASDAQ	JAKK	Fri, Jul 25, 2003	112.70	116.40	111.50	115.30
1819	NASDAQ	JAKK	Thu, Jul 24, 2003	112.00	116.70	111.50	115.20
1818	NASDAQ	JAKK	Wed, Jul 23, 2003	103.80	116.20	100.50	112.80
1817	NASDAQ	JAKK	Tue, Jul 22, 2003	130.00	130.50	125.40	126.90
1816	NASDAQ	JAKK	Mon, Jul 21, 2003	130.50	133.40	127.20	128.70
1815	NASDAQ	JAKK	Fri, Jul 18, 2003	133.00	135.90	129.50	132.50
1814	NASDAQ	JAKK	Thu, Jul 17, 2003	134.90	135.10	133.10	133.20
1813	NASDAQ	JAKK	Wed, Jul 16, 2003	134.60	137.80	134.10	135.20
1812	NASDAQ	JAKK	Tue, Jul 15, 2003	135.10	136.80	135.00	135.40
1811	NASDAQ	JAKK	Mon, Jul 14, 2003	137.10	137.50	135.00	135.00
1810	NASDAQ	JAKK	Fri, Jul 11, 2003	134.20	137.50	133.10	137.10
1809	NASDAQ	JAKK	Thu, Jul 10, 2003	136.70	140.00	133.00	134.70
1808	NASDAQ	JAKK	Wed, Jul 9, 2003	139.00	140.40	135.10	140.00
1807	NASDAQ	JAKK	Tue, Jul 8, 2003	136.00	139.50	136.00	138.10
1806	NASDAQ	JAKK	Mon, Jul 7, 2003	133.20	136.90	132.70	136.80
1805	NASDAQ	JAKK	Thu, Jul 3, 2003	133.00	134.90	131.00	133.60
1804	NASDAQ	JAKK	Wed, Jul 2, 2003	133.90	135.10	131.50	134.70
1803	NASDAQ	JAKK	Tue, Jul 1, 2003	133.00	134.00	129.20	133.90
1802	NASDAQ	JAKK	Mon, Jun 30, 2003	131.20	135.00	129.00	132.70
1801	NASDAQ	JAKK	Fri, Jun 27, 2003	133.00	136.50	131.80	132.10
1800	NASDAQ	JAKK	Thu, Jun 26, 2003	131.00	135.20	131.00	134.70
1799	NASDAQ	JAKK	Wed, Jun 25, 2003	131.70	133.60	130.50	131.30
1798	NASDAQ	JAKK	Tue, Jun 24, 2003	133.00	133.90	124.50	131.70
1797	NASDAQ	JAKK	Mon, Jun 23, 2003	133.40	135.10	131.20	131.80
1796	NASDAQ	JAKK	Fri, Jun 20, 2003	132.50	136.00	132.30	136.00
1795	NASDAQ	JAKK	Thu, Jun 19, 2003	133.50	135.40	132.50	133.40
1794	NASDAQ	JAKK	Wed, Jun 18, 2003	132.60	134.60	131.10	133.90
1793	NASDAQ	JAKK	Tue, Jun 17, 2003	137.50	137.50	134.10	135.30
1792	NASDAQ	JAKK	Mon, Jun 16, 2003	133.40	137.70	133.30	137.50
1791	NASDAQ	JAKK	Fri, Jun 13, 2003	130.80	133.50	130.70	133.50
1790	NASDAQ	JAKK	Thu, Jun 12, 2003	133.00	134.60	132.60	133.50
1789	NASDAQ	JAKK	Wed, Jun 11, 2003	133.50	133.50	129.80	132.80
1788	NASDAQ	JAKK	Tue, Jun 10, 2003	131.20	133.50	131.20	132.40
1787	NASDAQ	JAKK	Mon, Jun 9, 2003	129.80	131.80	128.10	131.10
1786	NASDAQ	JAKK	Fri, Jun 6, 2003	127.80	130.60	127.70	128.90
1785	NASDAQ	JAKK	Thu, Jun 5, 2003	129.00	129.90	126.20	127.70
1784	NASDAQ	JAKK	Wed, Jun 4, 2003	122.60	129.40	117.50	128.00
1783	NASDAQ	JAKK	Tue, Jun 3, 2003	137.50	138.50	122.90	122.90
1782	NASDAQ	JAKK	Mon, Jun 2, 2003	141.80	142.50	137.10	141.70
1781	NASDAQ	JAKK	Fri, May 30, 2003	136.00	141.80	136.00	141.80
1780	NASDAQ	JAKK	Thu, May 29, 2003	132.40	136.30	129.20	136.00
1779	NASDAQ	JAKK	Wed, May 28, 2003	128.50	131.50	128.00	130.80
1778	NASDAQ	JAKK	Tue, May 27, 2003	127.30	131.10	126.90	128.10
1777	NASDAQ	JAKK	Fri, May 23, 2003	127.50	128.00	126.30	127.50
1776	NASDAQ	JAKK	Thu, May 22, 2003	128.00	128.00	125.50	127.50
1775	NASDAQ	JAKK	Wed, May 21, 2003	126.50	128.60	124.50	128.20
1774	NASDAQ	JAKK	Tue, May 20, 2003	127.70	129.00	123.00	126.80
1773	NASDAQ	JAKK	Mon, May 19, 2003	133.60	134.50	127.00	127.60
1772	NASDAQ	JAKK	Fri, May 16, 2003	137.10	141.10	133.90	133.90
1771	NASDAQ	JAKK	Thu, May 15, 2003	141.90	141.90	137.60	138.40
1770	NASDAQ	JAKK	Wed, May 14, 2003	138.60	144.90	138.00	139.50
1769	NASDAQ	JAKK	Tue, May 13, 2003	138.60	140.00	136.10	138.20
1768	NASDAQ	JAKK	Mon, May 12, 2003	138.80	140.00	137.00	138.40
1767	NASDAQ	JAKK	Fri, May 9, 2003	138.20	142.40	136.90	139.10
1766	NASDAQ	JAKK	Thu, May 8, 2003	138.60	140.30	138.00	138.80
1765	NASDAQ	JAKK	Wed, May 7, 2003	140.60	142.70	139.60	140.80
1764	NASDAQ	JAKK	Tue, May 6, 2003	136.40	143.30	135.10	141.80
1763	NASDAQ	JAKK	Mon, May 5, 2003	133.50	136.40	130.00	136.20
1762	NASDAQ	JAKK	Fri, May 2, 2003	128.30	136.00	128.00	134.00
1761	NASDAQ	JAKK	Thu, May 1, 2003	129.60	130.00	126.50	128.60
1760	NASDAQ	JAKK	Wed, Apr 30, 2003	126.50	131.30	126.00	129.50
1759	NASDAQ	JAKK	Tue, Apr 29, 2003	128.00	130.00	126.00	126.50
1758	NASDAQ	JAKK	Mon, Apr 28, 2003	123.60	129.50	123.60	128.50
1757	NASDAQ	JAKK	Fri, Apr 25, 2003	123.40	126.40	123.40	124.50
1756	NASDAQ	JAKK	Thu, Apr 24, 2003	125.70	129.50	122.50	125.80
1755	NASDAQ	JAKK	Wed, Apr 23, 2003	122.00	128.00	120.00	124.70
1754	NASDAQ	JAKK	Tue, Apr 22, 2003	123.80	124.00	114.90	122.00
1753	NASDAQ	JAKK	Mon, Apr 21, 2003	121.90	131.90	121.40	130.00
1752	NASDAQ	JAKK	Thu, Apr 17, 2003	124.40	124.50	120.00	120.90
1751	NASDAQ	JAKK	Wed, Apr 16, 2003	123.80	123.80	119.00	120.30
1750	NASDAQ	JAKK	Tue, Apr 15, 2003	123.00	123.50	121.00	123.20
1749	NASDAQ	JAKK	Mon, Apr 14, 2003	124.60	124.90	120.00	123.00
1748	NASDAQ	JAKK	Fri, Apr 11, 2003	125.00	125.00	120.40	123.50
1747	NASDAQ	JAKK	Thu, Apr 10, 2003	122.80	125.30	120.00	122.00
1746	NASDAQ	JAKK	Wed, Apr 9, 2003	127.80	128.60	122.50	123.00
1745	NASDAQ	JAKK	Tue, Apr 8, 2003	130.50	130.70	125.30	127.90
1744	NASDAQ	JAKK	Mon, Apr 7, 2003	127.60	132.50	127.60	128.80
1743	NASDAQ	JAKK	Fri, Apr 4, 2003	114.30	124.40	112.70	123.00
1742	NASDAQ	JAKK	Thu, Apr 3, 2003	113.90	114.00	109.90	109.90
1741	NASDAQ	JAKK	Wed, Apr 2, 2003	105.50	112.30	105.50	112.10
1740	NASDAQ	JAKK	Tue, Apr 1, 2003	103.40	107.70	102.20	106.60
1739	NASDAQ	JAKK	Mon, Mar 31, 2003	104.00	106.00	101.60	103.60
1738	NASDAQ	JAKK	Fri, Mar 28, 2003	104.40	105.90	102.20	104.60
1737	NASDAQ	JAKK	Thu, Mar 27, 2003	104.20	107.00	102.00	105.20
1736	NASDAQ	JAKK	Wed, Mar 26, 2003	107.50	107.50	102.60	104.00
1735	NASDAQ	JAKK	Tue, Mar 25, 2003	105.70	107.90	104.70	107.10
1734	NASDAQ	JAKK	Mon, Mar 24, 2003	104.00	106.80	103.20	105.40
1733	NASDAQ	JAKK	Fri, Mar 21, 2003	102.20	111.10	101.90	109.10
1732	NASDAQ	JAKK	Thu, Mar 20, 2003	104.90	108.30	101.80	106.50
1731	NASDAQ	JAKK	Wed, Mar 19, 2003	100.00	107.50	99.90	105.30
1730	NASDAQ	JAKK	Tue, Mar 18, 2003	100.20	102.50	100.20	102.10
1729	NASDAQ	JAKK	Mon, Mar 17, 2003	97.90	103.00	95.00	101.80
1728	NASDAQ	JAKK	Fri, Mar 14, 2003	99.50	99.50	97.40	97.70
1727	NASDAQ	JAKK	Thu, Mar 13, 2003	97.50	99.60	96.20	97.20
1726	NASDAQ	JAKK	Wed, Mar 12, 2003	98.00	98.40	96.00	97.10
1725	NASDAQ	JAKK	Tue, Mar 11, 2003	98.70	99.40	96.20	97.20
1724	NASDAQ	JAKK	Mon, Mar 10, 2003	98.20	100.00	97.80	97.80
1723	NASDAQ	JAKK	Fri, Mar 7, 2003	99.40	100.50	98.00	98.20
1722	NASDAQ	JAKK	Thu, Mar 6, 2003	101.70	101.70	98.50	99.70
1721	NASDAQ	JAKK	Wed, Mar 5, 2003	104.40	105.00	99.50	100.50
1720	NASDAQ	JAKK	Tue, Mar 4, 2003	109.00	109.00	105.50	106.00
1719	NASDAQ	JAKK	Mon, Mar 3, 2003	109.50	110.20	108.00	108.20
1718	NASDAQ	JAKK	Fri, Feb 28, 2003	111.30	111.40	109.30	109.50
1717	NASDAQ	JAKK	Thu, Feb 27, 2003	111.60	111.70	108.30	109.80
1716	NASDAQ	JAKK	Wed, Feb 26, 2003	108.40	111.50	107.10	110.00
1715	NASDAQ	JAKK	Tue, Feb 25, 2003	108.00	109.50	103.10	109.00
1714	NASDAQ	JAKK	Mon, Feb 24, 2003	107.80	109.80	105.50	107.50
1713	NASDAQ	JAKK	Fri, Feb 21, 2003	112.40	112.80	108.50	109.90
1712	NASDAQ	JAKK	Thu, Feb 20, 2003	112.30	112.80	108.00	112.30
1711	NASDAQ	JAKK	Wed, Feb 19, 2003	115.90	116.30	111.30	112.50
1710	NASDAQ	JAKK	Tue, Feb 18, 2003	117.30	117.30	113.00	115.40
1709	NASDAQ	JAKK	Fri, Feb 14, 2003	112.10	116.60	111.40	114.80
1708	NASDAQ	JAKK	Thu, Feb 13, 2003	114.50	115.50	111.00	112.10
1707	NASDAQ	JAKK	Wed, Feb 12, 2003	111.80	114.00	103.20	113.80
1706	NASDAQ	JAKK	Tue, Feb 11, 2003	126.50	131.90	123.40	124.00
1705	NASDAQ	JAKK	Mon, Feb 10, 2003	123.30	126.40	123.00	126.40
1704	NASDAQ	JAKK	Fri, Feb 7, 2003	126.20	128.10	123.70	124.20
1703	NASDAQ	JAKK	Thu, Feb 6, 2003	127.30	127.30	124.20	125.80
1702	NASDAQ	JAKK	Wed, Feb 5, 2003	125.00	129.90	124.50	125.00
1701	NASDAQ	JAKK	Tue, Feb 4, 2003	121.90	125.00	120.70	123.70
1700	NASDAQ	JAKK	Mon, Feb 3, 2003	120.10	126.80	120.10	121.70
1699	NASDAQ	JAKK	Fri, Jan 31, 2003	119.10	123.90	119.10	122.60
1698	NASDAQ	JAKK	Thu, Jan 30, 2003	122.60	124.50	120.80	122.00
1697	NASDAQ	JAKK	Wed, Jan 29, 2003	122.80	124.60	119.10	122.00
1696	NASDAQ	JAKK	Tue, Jan 28, 2003	119.00	124.50	118.90	123.00
1695	NASDAQ	JAKK	Mon, Jan 27, 2003	120.50	123.00	118.00	118.10
1694	NASDAQ	JAKK	Fri, Jan 24, 2003	122.30	123.10	120.60	122.00
1693	NASDAQ	JAKK	Thu, Jan 23, 2003	117.60	127.70	117.60	122.50
1692	NASDAQ	JAKK	Wed, Jan 22, 2003	119.90	120.90	117.50	118.20
1691	NASDAQ	JAKK	Tue, Jan 21, 2003	124.60	126.40	117.80	118.70
1690	NASDAQ	JAKK	Fri, Jan 17, 2003	125.50	127.60	123.10	124.60
1689	NASDAQ	JAKK	Thu, Jan 16, 2003	131.00	132.00	125.00	127.80
1688	NASDAQ	JAKK	Wed, Jan 15, 2003	132.40	133.00	131.30	131.80
1687	NASDAQ	JAKK	Tue, Jan 14, 2003	135.30	137.10	131.00	131.50
1686	NASDAQ	JAKK	Mon, Jan 13, 2003	140.50	140.50	135.00	136.70
1685	NASDAQ	JAKK	Fri, Jan 10, 2003	142.00	143.10	136.50	138.10
1684	NASDAQ	JAKK	Thu, Jan 9, 2003	139.10	144.90	138.80	142.90
1683	NASDAQ	JAKK	Wed, Jan 8, 2003	138.50	142.50	136.60	139.90
1682	NASDAQ	JAKK	Tue, Jan 7, 2003	140.00	140.60	136.00	138.60
1681	NASDAQ	JAKK	Mon, Jan 6, 2003	141.80	142.30	138.10	138.80
1680	NASDAQ	JAKK	Fri, Jan 3, 2003	140.50	141.50	137.60	138.10
1679	NASDAQ	JAKK	Thu, Jan 2, 2003	134.70	139.90	132.70	137.80
1678	NASDAQ	JAKK	Tue, Dec 31, 2002	134.10	137.70	133.10	134.70
1677	NASDAQ	JAKK	Mon, Dec 30, 2002	136.00	137.40	133.00	134.60
1676	NASDAQ	JAKK	Fri, Dec 27, 2002	138.30	138.40	136.60	137.00
1675	NASDAQ	JAKK	Thu, Dec 26, 2002	139.10	139.80	137.00	138.00
1674	NASDAQ	JAKK	Tue, Dec 24, 2002	136.60	147.50	134.60	138.60
1673	NASDAQ	JAKK	Mon, Dec 23, 2002	129.50	138.70	129.30	138.50
1672	NASDAQ	JAKK	Fri, Dec 20, 2002	138.80	145.60	129.30	133.60
1671	NASDAQ	JAKK	Thu, Dec 19, 2002	149.00	149.00	136.80	137.50
1670	NASDAQ	JAKK	Wed, Dec 18, 2002	150.10	150.50	146.00	149.60
1669	NASDAQ	JAKK	Tue, Dec 17, 2002	152.50	153.90	150.00	150.80
1668	NASDAQ	JAKK	Mon, Dec 16, 2002	149.00	152.50	145.80	151.50
1667	NASDAQ	JAKK	Fri, Dec 13, 2002	151.60	152.90	148.80	151.20
1666	NASDAQ	JAKK	Thu, Dec 12, 2002	155.90	157.00	150.80	153.10
1665	NASDAQ	JAKK	Wed, Dec 11, 2002	153.60	157.30	150.00	153.40
1664	NASDAQ	JAKK	Tue, Dec 10, 2002	148.00	154.00	144.00	152.40
1663	NASDAQ	JAKK	Mon, Dec 9, 2002	155.50	156.40	147.90	149.00
1662	NASDAQ	JAKK	Fri, Dec 6, 2002	156.50	157.60	154.00	155.70
1661	NASDAQ	JAKK	Thu, Dec 5, 2002	160.20	161.20	153.20	157.50
1660	NASDAQ	JAKK	Wed, Dec 4, 2002	164.10	164.50	161.20	162.00
1659	NASDAQ	JAKK	Tue, Dec 3, 2002	161.50	166.30	161.00	165.00
1658	NASDAQ	JAKK	Mon, Dec 2, 2002	153.80	161.70	153.80	160.50
1657	NASDAQ	JAKK	Fri, Nov 29, 2002	151.50	154.00	148.10	154.00
1656	NASDAQ	JAKK	Wed, Nov 27, 2002	139.20	151.60	139.00	150.90
1655	NASDAQ	JAKK	Tue, Nov 26, 2002	149.50	149.50	135.10	144.60
1654	NASDAQ	JAKK	Mon, Nov 25, 2002	149.50	151.90	145.00	149.00
1653	NASDAQ	JAKK	Fri, Nov 22, 2002	152.50	154.20	150.00	152.80
1652	NASDAQ	JAKK	Thu, Nov 21, 2002	148.50	155.00	147.90	152.30
1651	NASDAQ	JAKK	Wed, Nov 20, 2002	149.00	152.50	146.60	148.90
1650	NASDAQ	JAKK	Tue, Nov 19, 2002	146.50	149.50	146.50	148.80
1649	NASDAQ	JAKK	Mon, Nov 18, 2002	141.60	148.80	140.00	145.80
1648	NASDAQ	JAKK	Fri, Nov 15, 2002	138.00	142.10	138.00	139.80
1647	NASDAQ	JAKK	Thu, Nov 14, 2002	142.70	144.20	135.80	139.00
1646	NASDAQ	JAKK	Wed, Nov 13, 2002	138.90	141.70	135.50	140.70
1645	NASDAQ	JAKK	Tue, Nov 12, 2002	132.40	140.60	131.70	138.00
1644	NASDAQ	JAKK	Mon, Nov 11, 2002	141.00	141.50	131.80	132.00
1643	NASDAQ	JAKK	Fri, Nov 8, 2002	141.70	141.80	135.00	141.00
1642	NASDAQ	JAKK	Thu, Nov 7, 2002	135.20	142.50	134.90	141.60
1641	NASDAQ	JAKK	Wed, Nov 6, 2002	132.00	139.10	131.50	138.30
1640	NASDAQ	JAKK	Tue, Nov 5, 2002	138.50	140.50	130.50	133.00
1639	NASDAQ	JAKK	Mon, Nov 4, 2002	140.00	145.00	133.20	138.30
1638	NASDAQ	JAKK	Fri, Nov 1, 2002	132.40	140.40	131.80	137.60
1637	NASDAQ	JAKK	Thu, Oct 31, 2002	124.50	133.10	124.00	132.40
1636	NASDAQ	JAKK	Wed, Oct 30, 2002	115.80	125.40	114.40	123.90
1635	NASDAQ	JAKK	Tue, Oct 29, 2002	117.30	117.50	106.50	114.40
1634	NASDAQ	JAKK	Mon, Oct 28, 2002	116.90	118.20	114.10	116.30
1633	NASDAQ	JAKK	Fri, Oct 25, 2002	112.10	115.60	111.00	114.40
1632	NASDAQ	JAKK	Thu, Oct 24, 2002	111.60	115.00	111.00	114.00
1631	NASDAQ	JAKK	Wed, Oct 23, 2002	112.50	114.00	110.50	112.80
1630	NASDAQ	JAKK	Tue, Oct 22, 2002	111.50	116.30	111.10	114.10
1629	NASDAQ	JAKK	Mon, Oct 21, 2002	110.50	112.40	109.10	109.30
1628	NASDAQ	JAKK	Fri, Oct 18, 2002	108.50	111.30	106.20	110.10
1627	NASDAQ	JAKK	Thu, Oct 17, 2002	104.80	111.70	104.80	109.10
1626	NASDAQ	JAKK	Wed, Oct 16, 2002	105.00	107.60	103.00	103.30
1625	NASDAQ	JAKK	Tue, Oct 15, 2002	102.90	111.30	102.00	108.00
1624	NASDAQ	JAKK	Mon, Oct 14, 2002	105.20	106.50	100.70	105.90
1623	NASDAQ	JAKK	Fri, Oct 11, 2002	96.30	107.20	95.00	104.20
1622	NASDAQ	JAKK	Thu, Oct 10, 2002	93.80	96.70	93.00	96.20
1621	NASDAQ	JAKK	Wed, Oct 9, 2002	100.10	101.40	94.00	95.20
1620	NASDAQ	JAKK	Tue, Oct 8, 2002	100.50	102.40	99.20	101.30
1619	NASDAQ	JAKK	Mon, Oct 7, 2002	109.00	110.00	101.10	103.10
1618	NASDAQ	JAKK	Fri, Oct 4, 2002	111.20	111.20	106.50	110.30
1617	NASDAQ	JAKK	Thu, Oct 3, 2002	110.20	112.60	109.00	111.80
1616	NASDAQ	JAKK	Wed, Oct 2, 2002	112.10	115.20	109.80	110.00
1615	NASDAQ	JAKK	Tue, Oct 1, 2002	110.00	112.80	105.50	112.20
1614	NASDAQ	JAKK	Mon, Sep 30, 2002	109.00	112.20	106.50	111.10
1613	NASDAQ	JAKK	Fri, Sep 27, 2002	110.60	113.50	109.80	112.00
1612	NASDAQ	JAKK	Thu, Sep 26, 2002	108.60	114.00	108.50	112.70
1611	NASDAQ	JAKK	Wed, Sep 25, 2002	104.00	111.40	99.80	110.70
1610	NASDAQ	JAKK	Tue, Sep 24, 2002	99.00	102.50	98.10	101.30
1609	NASDAQ	JAKK	Mon, Sep 23, 2002	108.70	108.70	99.10	99.80
1608	NASDAQ	JAKK	Fri, Sep 20, 2002	106.50	110.00	104.30	108.80
1607	NASDAQ	JAKK	Thu, Sep 19, 2002	109.30	109.30	104.50	104.60
1606	NASDAQ	JAKK	Wed, Sep 18, 2002	110.10	110.50	107.80	107.90
1605	NASDAQ	JAKK	Tue, Sep 17, 2002	112.40	113.90	109.50	110.60
1604	NASDAQ	JAKK	Mon, Sep 16, 2002	112.10	114.10	109.30	110.20
1603	NASDAQ	JAKK	Fri, Sep 13, 2002	114.20	115.50	113.00	113.70
1602	NASDAQ	JAKK	Thu, Sep 12, 2002	117.30	117.40	112.50	115.00
1601	NASDAQ	JAKK	Wed, Sep 11, 2002	114.10	117.20	112.00	114.70
1600	NASDAQ	JAKK	Tue, Sep 10, 2002	112.50	114.70	112.50	112.60
1599	NASDAQ	JAKK	Mon, Sep 9, 2002	115.10	116.40	111.20	112.90
1598	NASDAQ	JAKK	Fri, Sep 6, 2002	113.20	116.40	112.50	114.20
1597	NASDAQ	JAKK	Thu, Sep 5, 2002	113.40	115.40	112.50	112.60
1596	NASDAQ	JAKK	Wed, Sep 4, 2002	114.00	119.00	112.50	118.10
1595	NASDAQ	JAKK	Tue, Sep 3, 2002	114.90	118.10	111.00	113.90
1594	NASDAQ	JAKK	Fri, Aug 30, 2002	116.70	119.30	111.50	113.00
1593	NASDAQ	JAKK	Thu, Aug 29, 2002	114.70	118.50	112.90	118.00
1592	NASDAQ	JAKK	Wed, Aug 28, 2002	119.50	119.90	115.00	115.50
1591	NASDAQ	JAKK	Tue, Aug 27, 2002	117.60	121.00	116.60	118.00
1590	NASDAQ	JAKK	Mon, Aug 26, 2002	122.40	123.00	116.00	117.50
1589	NASDAQ	JAKK	Fri, Aug 23, 2002	118.70	124.20	117.90	120.50
1588	NASDAQ	JAKK	Thu, Aug 22, 2002	111.50	119.00	111.00	118.40
1587	NASDAQ	JAKK	Wed, Aug 21, 2002	108.20	112.70	105.50	111.50
1586	NASDAQ	JAKK	Tue, Aug 20, 2002	112.50	114.00	107.00	108.10
1585	NASDAQ	JAKK	Mon, Aug 19, 2002	110.80	111.90	106.70	111.90
1584	NASDAQ	JAKK	Fri, Aug 16, 2002	110.10	111.00	108.00	109.60
1583	NASDAQ	JAKK	Thu, Aug 15, 2002	110.60	114.10	107.10	111.00
1582	NASDAQ	JAKK	Wed, Aug 14, 2002	107.40	110.50	104.00	110.10
1581	NASDAQ	JAKK	Tue, Aug 13, 2002	106.30	112.30	104.90	106.40
1580	NASDAQ	JAKK	Mon, Aug 12, 2002	111.10	112.90	106.50	107.60
1579	NASDAQ	JAKK	Fri, Aug 9, 2002	110.00	112.50	107.80	112.40
1578	NASDAQ	JAKK	Thu, Aug 8, 2002	109.70	113.80	105.90	109.70
1577	NASDAQ	JAKK	Wed, Aug 7, 2002	110.00	110.00	107.30	108.90
1576	NASDAQ	JAKK	Tue, Aug 6, 2002	107.00	112.00	107.00	109.80
1575	NASDAQ	JAKK	Mon, Aug 5, 2002	108.00	108.70	105.00	105.00
1574	NASDAQ	JAKK	Fri, Aug 2, 2002	112.30	114.20	104.50	107.00
1573	NASDAQ	JAKK	Thu, Aug 1, 2002	116.50	117.50	109.10	112.40
1572	NASDAQ	JAKK	Wed, Jul 31, 2002	123.50	123.60	114.00	115.50
1571	NASDAQ	JAKK	Tue, Jul 30, 2002	120.00	123.90	118.00	123.60
1570	NASDAQ	JAKK	Mon, Jul 29, 2002	110.00	119.90	109.50	119.80
1569	NASDAQ	JAKK	Fri, Jul 26, 2002	103.00	110.90	103.00	108.00
1568	NASDAQ	JAKK	Thu, Jul 25, 2002	111.00	112.50	99.50	100.90
1567	NASDAQ	JAKK	Wed, Jul 24, 2002	111.00	113.50	95.70	113.50
1566	NASDAQ	JAKK	Tue, Jul 23, 2002	127.10	128.00	109.00	114.80
1565	NASDAQ	JAKK	Mon, Jul 22, 2002	134.40	149.50	122.70	129.70
1564	NASDAQ	JAKK	Fri, Jul 19, 2002	147.80	148.00	140.00	148.00
1563	NASDAQ	JAKK	Thu, Jul 18, 2002	148.00	150.80	143.60	150.00
1562	NASDAQ	JAKK	Wed, Jul 17, 2002	152.00	157.20	145.10	150.00
1561	NASDAQ	JAKK	Tue, Jul 16, 2002	154.00	155.50	147.50	151.00
1560	NASDAQ	JAKK	Mon, Jul 15, 2002	159.50	159.50	153.50	158.00
1559	NASDAQ	JAKK	Fri, Jul 12, 2002	159.40	161.50	159.40	160.30
1558	NASDAQ	JAKK	Thu, Jul 11, 2002	161.90	161.90	154.90	159.90
1557	NASDAQ	JAKK	Wed, Jul 10, 2002	157.10	162.90	157.10	161.70
1556	NASDAQ	JAKK	Tue, Jul 9, 2002	158.10	162.60	156.10	157.10
1555	NASDAQ	JAKK	Mon, Jul 8, 2002	156.50	161.00	154.10	158.50
1554	NASDAQ	JAKK	Fri, Jul 5, 2002	148.50	160.50	147.60	155.40
1553	NASDAQ	JAKK	Wed, Jul 3, 2002	163.50	163.90	143.50	149.40
1552	NASDAQ	JAKK	Tue, Jul 2, 2002	172.00	172.00	160.30	164.50
1551	NASDAQ	JAKK	Mon, Jul 1, 2002	176.10	177.60	170.00	172.60
1550	NASDAQ	JAKK	Fri, Jun 28, 2002	173.00	177.60	168.00	177.10
1549	NASDAQ	JAKK	Thu, Jun 27, 2002	170.00	173.40	165.70	173.00
1548	NASDAQ	JAKK	Wed, Jun 26, 2002	168.10	170.70	163.50	168.90
1547	NASDAQ	JAKK	Tue, Jun 25, 2002	177.50	177.50	166.50	170.00
1546	NASDAQ	JAKK	Mon, Jun 24, 2002	170.20	177.00	170.00	174.80
1545	NASDAQ	JAKK	Fri, Jun 21, 2002	168.10	172.90	167.60	170.20
1544	NASDAQ	JAKK	Thu, Jun 20, 2002	171.10	174.60	166.90	166.90
1543	NASDAQ	JAKK	Wed, Jun 19, 2002	172.40	175.50	169.00	171.70
1542	NASDAQ	JAKK	Tue, Jun 18, 2002	172.70	178.50	170.30	171.80
1541	NASDAQ	JAKK	Mon, Jun 17, 2002	172.80	174.80	171.10	174.80
1540	NASDAQ	JAKK	Fri, Jun 14, 2002	176.60	179.00	171.60	172.90
1539	NASDAQ	JAKK	Thu, Jun 13, 2002	177.90	181.00	177.30	177.30
1538	NASDAQ	JAKK	Wed, Jun 12, 2002	175.90	181.50	173.50	180.80
1537	NASDAQ	JAKK	Tue, Jun 11, 2002	177.60	180.90	175.20	176.20
1536	NASDAQ	JAKK	Mon, Jun 10, 2002	180.60	181.60	177.20	178.00
1535	NASDAQ	JAKK	Fri, Jun 7, 2002	172.10	180.60	172.10	180.20
1534	NASDAQ	JAKK	Thu, Jun 6, 2002	180.00	180.50	172.10	172.10
1533	NASDAQ	JAKK	Wed, Jun 5, 2002	179.00	182.00	178.00	180.90
1532	NASDAQ	JAKK	Tue, Jun 4, 2002	178.20	180.50	177.50	180.30
1531	NASDAQ	JAKK	Mon, Jun 3, 2002	180.10	182.40	178.00	179.50
1530	NASDAQ	JAKK	Fri, May 31, 2002	180.00	183.00	178.70	182.50
1529	NASDAQ	JAKK	Thu, May 30, 2002	179.00	180.80	177.50	180.80
1528	NASDAQ	JAKK	Wed, May 29, 2002	181.20	183.20	178.00	178.70
1527	NASDAQ	JAKK	Tue, May 28, 2002	178.40	183.80	177.60	183.70
1526	NASDAQ	JAKK	Fri, May 24, 2002	178.00	180.00	177.50	178.60
1525	NASDAQ	JAKK	Thu, May 23, 2002	177.60	180.40	175.00	178.80
1524	NASDAQ	JAKK	Wed, May 22, 2002	179.10	182.50	178.50	180.00
1523	NASDAQ	JAKK	Tue, May 21, 2002	181.80	183.00	177.50	181.10
1522	NASDAQ	JAKK	Mon, May 20, 2002	185.20	187.00	179.80	182.20
1521	NASDAQ	JAKK	Fri, May 17, 2002	182.00	190.50	179.00	186.00
1520	NASDAQ	JAKK	Thu, May 16, 2002	182.50	186.10	180.20	182.90
1519	NASDAQ	JAKK	Wed, May 15, 2002	179.20	186.90	175.50	182.90
1518	NASDAQ	JAKK	Tue, May 14, 2002	179.40	180.70	175.20	179.30
1517	NASDAQ	JAKK	Mon, May 13, 2002	177.20	181.50	174.00	177.00
1516	NASDAQ	JAKK	Fri, May 10, 2002	176.10	177.80	175.00	177.00
1515	NASDAQ	JAKK	Thu, May 9, 2002	165.00	179.90	164.00	176.00
1514	NASDAQ	JAKK	Wed, May 8, 2002	164.00	169.40	159.10	167.00
1513	NASDAQ	JAKK	Tue, May 7, 2002	177.00	177.00	163.70	164.30
1512	NASDAQ	JAKK	Mon, May 6, 2002	172.80	178.50	172.80	173.40
1511	NASDAQ	JAKK	Fri, May 3, 2002	178.50	179.50	172.00	174.70
1510	NASDAQ	JAKK	Thu, May 2, 2002	189.90	190.00	176.70	176.70
1509	NASDAQ	JAKK	Wed, May 1, 2002	192.20	192.70	184.10	189.80
1508	NASDAQ	JAKK	Tue, Apr 30, 2002	185.90	193.40	184.60	192.70
1507	NASDAQ	JAKK	Mon, Apr 29, 2002	183.50	193.50	181.50	185.40
1506	NASDAQ	JAKK	Fri, Apr 26, 2002	183.50	188.50	182.50	185.00
1505	NASDAQ	JAKK	Thu, Apr 25, 2002	184.10	187.40	181.30	184.80
1504	NASDAQ	JAKK	Wed, Apr 24, 2002	186.50	188.00	176.00	184.00
1503	NASDAQ	JAKK	Tue, Apr 23, 2002	198.80	200.50	181.30	191.30
1502	NASDAQ	JAKK	Mon, Apr 22, 2002	198.20	204.00	195.00	195.10
1501	NASDAQ	JAKK	Fri, Apr 19, 2002	209.30	211.40	198.10	200.30
1500	NASDAQ	JAKK	Thu, Apr 18, 2002	194.90	211.50	192.50	208.80
1499	NASDAQ	JAKK	Wed, Apr 17, 2002	200.00	203.40	193.70	194.20
1498	NASDAQ	JAKK	Tue, Apr 16, 2002	200.00	202.50	197.00	201.00
1497	NASDAQ	JAKK	Mon, Apr 15, 2002	198.60	204.90	198.30	199.50
1496	NASDAQ	JAKK	Fri, Apr 12, 2002	203.50	205.50	195.00	199.60
1495	NASDAQ	JAKK	Thu, Apr 11, 2002	195.40	208.70	191.40	203.70
1494	NASDAQ	JAKK	Wed, Apr 10, 2002	186.80	197.80	176.00	197.40
1493	NASDAQ	JAKK	Tue, Apr 9, 2002	188.70	189.90	185.00	188.70
1492	NASDAQ	JAKK	Mon, Apr 8, 2002	184.10	192.50	182.40	188.80
1491	NASDAQ	JAKK	Fri, Apr 5, 2002	206.70	207.60	183.10	190.10
1490	NASDAQ	JAKK	Thu, Apr 4, 2002	211.50	217.80	207.80	216.70
1489	NASDAQ	JAKK	Wed, Apr 3, 2002	205.90	214.90	197.20	213.50
1488	NASDAQ	JAKK	Tue, Apr 2, 2002	231.10	231.30	195.00	207.50
1487	NASDAQ	JAKK	Mon, Apr 1, 2002	228.50	234.90	226.10	230.20
1486	NASDAQ	JAKK	Thu, Mar 28, 2002	221.00	237.00	217.00	227.50
1485	NASDAQ	JAKK	Wed, Mar 27, 2002	221.90	222.00	218.70	221.00
1484	NASDAQ	JAKK	Tue, Mar 26, 2002	216.50	222.00	216.50	222.00
1483	NASDAQ	JAKK	Mon, Mar 25, 2002	216.50	221.50	214.00	216.00
1482	NASDAQ	JAKK	Fri, Mar 22, 2002	215.80	222.00	210.20	214.50
1481	NASDAQ	JAKK	Thu, Mar 21, 2002	215.60	218.00	210.80	215.00
1480	NASDAQ	JAKK	Wed, Mar 20, 2002	212.90	221.00	209.50	216.30
1479	NASDAQ	JAKK	Tue, Mar 19, 2002	224.90	225.40	207.60	213.60
1478	NASDAQ	JAKK	Mon, Mar 18, 2002	214.00	222.00	213.50	222.00
1477	NASDAQ	JAKK	Fri, Mar 15, 2002	193.40	207.00	193.40	206.40
1476	NASDAQ	JAKK	Thu, Mar 14, 2002	189.40	198.90	189.00	195.20
1475	NASDAQ	JAKK	Wed, Mar 13, 2002	187.50	189.90	187.00	189.30
1474	NASDAQ	JAKK	Tue, Mar 12, 2002	186.90	188.00	185.00	187.50
1473	NASDAQ	JAKK	Mon, Mar 11, 2002	188.50	189.50	185.40	187.70
1472	NASDAQ	JAKK	Fri, Mar 8, 2002	185.00	190.00	185.00	188.50
1471	NASDAQ	JAKK	Thu, Mar 7, 2002	188.80	189.00	182.60	185.00
1470	NASDAQ	JAKK	Wed, Mar 6, 2002	186.20	188.10	186.10	187.50
1469	NASDAQ	JAKK	Tue, Mar 5, 2002	191.10	192.00	186.00	186.80
1468	NASDAQ	JAKK	Mon, Mar 4, 2002	188.00	195.40	187.90	190.90
1467	NASDAQ	JAKK	Fri, Mar 1, 2002	187.60	190.50	186.70	188.40
1466	NASDAQ	JAKK	Thu, Feb 28, 2002	191.90	192.40	186.20	188.00
1465	NASDAQ	JAKK	Wed, Feb 27, 2002	194.90	200.00	190.30	191.50
1464	NASDAQ	JAKK	Tue, Feb 26, 2002	192.40	197.00	186.00	197.00
1463	NASDAQ	JAKK	Mon, Feb 25, 2002	192.20	195.60	192.20	194.20
1462	NASDAQ	JAKK	Fri, Feb 22, 2002	186.40	193.00	186.10	193.00
1461	NASDAQ	JAKK	Thu, Feb 21, 2002	195.80	198.00	186.00	186.30
1460	NASDAQ	JAKK	Wed, Feb 20, 2002	186.90	196.40	186.90	195.10
1459	NASDAQ	JAKK	Tue, Feb 19, 2002	191.20	192.70	183.30	186.00
1458	NASDAQ	JAKK	Fri, Feb 15, 2002	195.90	196.60	187.40	192.60
1457	NASDAQ	JAKK	Thu, Feb 14, 2002	187.50	197.00	186.00	195.60
1456	NASDAQ	JAKK	Wed, Feb 13, 2002	186.60	188.00	183.60	187.30
1455	NASDAQ	JAKK	Tue, Feb 12, 2002	182.50	192.60	170.10	186.60
1454	NASDAQ	JAKK	Mon, Feb 11, 2002	186.50	188.50	180.70	182.50
1453	NASDAQ	JAKK	Fri, Feb 8, 2002	175.40	188.20	174.10	188.00
1452	NASDAQ	JAKK	Thu, Feb 7, 2002	171.90	178.40	158.50	175.30
1451	NASDAQ	JAKK	Wed, Feb 6, 2002	188.90	188.90	167.50	171.70
1450	NASDAQ	JAKK	Tue, Feb 5, 2002	185.10	189.90	180.00	187.90
1449	NASDAQ	JAKK	Mon, Feb 4, 2002	190.30	193.00	186.00	186.10
1448	NASDAQ	JAKK	Fri, Feb 1, 2002	203.10	205.70	190.00	190.40
1447	NASDAQ	JAKK	Thu, Jan 31, 2002	195.90	204.50	194.60	202.50
1446	NASDAQ	JAKK	Wed, Jan 30, 2002	187.60	196.00	186.00	196.00
1445	NASDAQ	JAKK	Tue, Jan 29, 2002	192.20	193.50	185.10	188.20
1444	NASDAQ	JAKK	Mon, Jan 28, 2002	195.70	197.10	192.30	193.50
1443	NASDAQ	JAKK	Fri, Jan 25, 2002	196.60	199.10	195.00	195.00
1442	NASDAQ	JAKK	Thu, Jan 24, 2002	190.90	197.50	190.90	195.60
1441	NASDAQ	JAKK	Wed, Jan 23, 2002	185.00	192.30	185.00	191.90
1440	NASDAQ	JAKK	Tue, Jan 22, 2002	189.00	190.00	185.00	187.50
1439	NASDAQ	JAKK	Fri, Jan 18, 2002	190.10	190.50	187.40	188.30
1438	NASDAQ	JAKK	Thu, Jan 17, 2002	191.30	196.00	190.00	190.50
1437	NASDAQ	JAKK	Wed, Jan 16, 2002	187.70	193.40	187.00	191.20
1436	NASDAQ	JAKK	Tue, Jan 15, 2002	190.60	191.50	188.00	189.90
1435	NASDAQ	JAKK	Mon, Jan 14, 2002	189.50	192.60	185.70	192.60
1434	NASDAQ	JAKK	Fri, Jan 11, 2002	193.10	198.50	189.50	189.50
1433	NASDAQ	JAKK	Thu, Jan 10, 2002	192.20	196.00	190.10	193.50
1432	NASDAQ	JAKK	Wed, Jan 9, 2002	194.00	197.00	192.10	192.60
1431	NASDAQ	JAKK	Tue, Jan 8, 2002	190.90	196.00	190.10	194.00
1430	NASDAQ	JAKK	Mon, Jan 7, 2002	190.90	194.30	189.00	190.50
1429	NASDAQ	JAKK	Fri, Jan 4, 2002	191.90	195.00	189.10	191.50
1428	NASDAQ	JAKK	Thu, Jan 3, 2002	192.00	195.00	189.00	190.60
1427	NASDAQ	JAKK	Wed, Jan 2, 2002	190.00	195.00	188.70	193.10
1426	NASDAQ	JAKK	Mon, Dec 31, 2001	189.00	190.60	182.50	189.50
1425	NASDAQ	JAKK	Fri, Dec 28, 2001	189.10	194.80	187.50	189.60
1424	NASDAQ	JAKK	Thu, Dec 27, 2001	197.50	199.50	187.00	190.20
1423	NASDAQ	JAKK	Wed, Dec 26, 2001	193.80	198.80	193.80	198.00
1422	NASDAQ	JAKK	Mon, Dec 24, 2001	198.60	199.00	193.20	194.80
1421	NASDAQ	JAKK	Fri, Dec 21, 2001	190.50	199.90	189.10	197.50
1420	NASDAQ	JAKK	Thu, Dec 20, 2001	190.00	191.80	188.80	190.50
1419	NASDAQ	JAKK	Wed, Dec 19, 2001	191.70	195.00	189.50	190.10
1418	NASDAQ	JAKK	Tue, Dec 18, 2001	199.40	200.50	188.70	191.90
1417	NASDAQ	JAKK	Mon, Dec 17, 2001	187.10	200.00	186.50	198.30
1416	NASDAQ	JAKK	Fri, Dec 14, 2001	190.00	190.00	183.20	187.90
1415	NASDAQ	JAKK	Thu, Dec 13, 2001	185.00	194.30	180.50	189.10
1414	NASDAQ	JAKK	Wed, Dec 12, 2001	176.90	190.00	171.00	187.50
1413	NASDAQ	JAKK	Tue, Dec 11, 2001	201.00	204.20	171.00	177.00
1412	NASDAQ	JAKK	Mon, Dec 10, 2001	240.00	240.00	200.50	208.60
1411	NASDAQ	JAKK	Fri, Dec 7, 2001	237.40	245.60	232.50	244.00
1410	NASDAQ	JAKK	Thu, Dec 6, 2001	240.70	246.50	238.50	241.30
1409	NASDAQ	JAKK	Wed, Dec 5, 2001	244.30	250.00	239.10	243.90
1408	NASDAQ	JAKK	Tue, Dec 4, 2001	240.00	246.90	231.00	244.20
1407	NASDAQ	JAKK	Mon, Dec 3, 2001	250.00	250.00	238.50	238.90
1406	NASDAQ	JAKK	Fri, Nov 30, 2001	246.40	252.00	242.60	249.90
1405	NASDAQ	JAKK	Thu, Nov 29, 2001	233.30	253.80	233.30	250.00
1404	NASDAQ	JAKK	Wed, Nov 28, 2001	232.00	237.20	230.00	231.90
1403	NASDAQ	JAKK	Tue, Nov 27, 2001	233.90	234.00	230.00	232.50
1402	NASDAQ	JAKK	Mon, Nov 26, 2001	230.00	234.90	230.00	231.70
1401	NASDAQ	JAKK	Fri, Nov 23, 2001	225.40	231.40	224.50	231.10
1400	NASDAQ	JAKK	Wed, Nov 21, 2001	224.50	224.60	213.70	221.40
1399	NASDAQ	JAKK	Tue, Nov 20, 2001	229.50	233.40	224.80	225.50
1398	NASDAQ	JAKK	Mon, Nov 19, 2001	233.70	238.40	229.10	230.80
1397	NASDAQ	JAKK	Fri, Nov 16, 2001	227.90	230.00	226.00	229.00
1396	NASDAQ	JAKK	Thu, Nov 15, 2001	233.00	239.10	227.50	227.60
1395	NASDAQ	JAKK	Wed, Nov 14, 2001	217.30	232.50	215.10	229.90
1394	NASDAQ	JAKK	Tue, Nov 13, 2001	198.90	210.50	198.80	210.50
1393	NASDAQ	JAKK	Mon, Nov 12, 2001	193.80	199.60	187.50	197.90
1392	NASDAQ	JAKK	Fri, Nov 9, 2001	190.00	196.50	189.50	196.40
1391	NASDAQ	JAKK	Thu, Nov 8, 2001	199.90	201.30	191.00	194.70
1390	NASDAQ	JAKK	Wed, Nov 7, 2001	200.00	201.50	197.50	201.30
1389	NASDAQ	JAKK	Tue, Nov 6, 2001	201.10	202.50	197.50	200.60
1388	NASDAQ	JAKK	Mon, Nov 5, 2001	198.50	201.10	196.20	201.10
1387	NASDAQ	JAKK	Fri, Nov 2, 2001	193.30	200.50	193.10	198.70
1386	NASDAQ	JAKK	Thu, Nov 1, 2001	187.50	198.90	182.90	195.20
1385	NASDAQ	JAKK	Wed, Oct 31, 2001	187.50	194.60	187.50	188.50
1384	NASDAQ	JAKK	Tue, Oct 30, 2001	192.70	192.70	187.50	187.60
1383	NASDAQ	JAKK	Mon, Oct 29, 2001	190.10	199.90	187.50	193.10
1382	NASDAQ	JAKK	Fri, Oct 26, 2001	186.80	194.80	182.60	190.30
1381	NASDAQ	JAKK	Thu, Oct 25, 2001	178.00	187.50	178.00	186.50
1380	NASDAQ	JAKK	Wed, Oct 24, 2001	180.00	182.00	176.90	181.50
1379	NASDAQ	JAKK	Tue, Oct 23, 2001	182.90	183.50	176.70	180.00
1378	NASDAQ	JAKK	Mon, Oct 22, 2001	188.70	197.50	180.00	180.10
1377	NASDAQ	JAKK	Fri, Oct 19, 2001	180.50	191.00	178.40	189.70
1376	NASDAQ	JAKK	Thu, Oct 18, 2001	168.00	184.90	167.30	183.00
1375	NASDAQ	JAKK	Wed, Oct 17, 2001	171.50	172.00	157.60	161.00
1374	NASDAQ	JAKK	Tue, Oct 16, 2001	174.50	174.50	161.70	166.00
1373	NASDAQ	JAKK	Mon, Oct 15, 2001	161.10	175.00	161.10	171.00
1372	NASDAQ	JAKK	Fri, Oct 12, 2001	160.00	167.00	158.50	165.50
1371	NASDAQ	JAKK	Thu, Oct 11, 2001	154.40	165.90	149.10	160.00
1370	NASDAQ	JAKK	Wed, Oct 10, 2001	140.70	156.00	140.10	151.60
1369	NASDAQ	JAKK	Tue, Oct 9, 2001	138.00	143.00	138.00	140.00
1368	NASDAQ	JAKK	Mon, Oct 8, 2001	144.30	146.60	137.50	137.60
1367	NASDAQ	JAKK	Fri, Oct 5, 2001	147.40	148.90	142.50	144.90
1366	NASDAQ	JAKK	Thu, Oct 4, 2001	141.90	154.10	141.00	142.50
1365	NASDAQ	JAKK	Wed, Oct 3, 2001	129.50	142.90	129.00	139.00
1364	NASDAQ	JAKK	Tue, Oct 2, 2001	131.80	131.80	124.70	131.00
1363	NASDAQ	JAKK	Mon, Oct 1, 2001	133.50	138.60	124.40	130.90
1362	NASDAQ	JAKK	Fri, Sep 28, 2001	139.50	143.90	133.90	135.00
1361	NASDAQ	JAKK	Thu, Sep 27, 2001	142.90	143.00	135.50	137.90
1360	NASDAQ	JAKK	Wed, Sep 26, 2001	147.60	147.70	138.80	142.90
1359	NASDAQ	JAKK	Tue, Sep 25, 2001	151.30	153.20	147.70	147.70
1358	NASDAQ	JAKK	Mon, Sep 24, 2001	144.00	152.10	142.10	148.50
1357	NASDAQ	JAKK	Fri, Sep 21, 2001	133.00	146.80	132.50	139.10
1356	NASDAQ	JAKK	Thu, Sep 20, 2001	134.00	142.00	131.50	139.90
1355	NASDAQ	JAKK	Wed, Sep 19, 2001	143.00	146.00	126.00	134.00
1354	NASDAQ	JAKK	Tue, Sep 18, 2001	150.30	152.00	144.50	146.10
1353	NASDAQ	JAKK	Mon, Sep 17, 2001	149.80	153.90	143.50	150.00
1352	NASDAQ	JAKK	Mon, Sep 10, 2001	172.40	172.50	156.00	162.20
1351	NASDAQ	JAKK	Fri, Sep 7, 2001	175.80	178.50	168.80	169.60
1350	NASDAQ	JAKK	Thu, Sep 6, 2001	175.50	180.00	175.00	178.10
1349	NASDAQ	JAKK	Wed, Sep 5, 2001	175.00	180.00	173.10	175.00
1348	NASDAQ	JAKK	Tue, Sep 4, 2001	172.00	175.00	165.00	173.00
1347	NASDAQ	JAKK	Fri, Aug 31, 2001	180.10	180.50	175.50	175.50
1346	NASDAQ	JAKK	Thu, Aug 30, 2001	187.10	190.00	180.50	180.50
1345	NASDAQ	JAKK	Wed, Aug 29, 2001	189.50	189.60	187.00	187.10
1344	NASDAQ	JAKK	Tue, Aug 28, 2001	178.20	194.50	177.00	187.20
1343	NASDAQ	JAKK	Mon, Aug 27, 2001	180.20	182.50	178.00	179.10
1342	NASDAQ	JAKK	Fri, Aug 24, 2001	179.90	186.70	179.00	181.50
1341	NASDAQ	JAKK	Thu, Aug 23, 2001	190.40	191.20	178.10	181.50
1340	NASDAQ	JAKK	Wed, Aug 22, 2001	187.20	191.00	185.00	190.20
1339	NASDAQ	JAKK	Tue, Aug 21, 2001	209.50	210.00	176.10	185.00
1338	NASDAQ	JAKK	Mon, Aug 20, 2001	207.50	210.50	205.50	210.00
1337	NASDAQ	JAKK	Fri, Aug 17, 2001	209.00	211.00	204.00	207.50
1336	NASDAQ	JAKK	Thu, Aug 16, 2001	206.50	210.00	202.70	208.00
1335	NASDAQ	JAKK	Wed, Aug 15, 2001	200.40	209.90	198.90	207.60
1334	NASDAQ	JAKK	Tue, Aug 14, 2001	197.70	203.70	197.50	198.50
1333	NASDAQ	JAKK	Mon, Aug 13, 2001	197.50	200.50	189.50	197.50
1332	NASDAQ	JAKK	Fri, Aug 10, 2001	210.00	218.00	190.00	195.40
1331	NASDAQ	JAKK	Thu, Aug 9, 2001	205.60	210.00	205.00	210.00
1330	NASDAQ	JAKK	Wed, Aug 8, 2001	205.90	208.70	198.30	205.00
1329	NASDAQ	JAKK	Tue, Aug 7, 2001	205.40	207.50	202.90	205.50
1328	NASDAQ	JAKK	Mon, Aug 6, 2001	209.90	209.90	202.00	207.00
1327	NASDAQ	JAKK	Fri, Aug 3, 2001	197.50	210.00	196.50	209.50
1326	NASDAQ	JAKK	Thu, Aug 2, 2001	188.40	198.90	188.00	198.50
1325	NASDAQ	JAKK	Wed, Aug 1, 2001	202.30	202.40	187.40	187.50
1324	NASDAQ	JAKK	Tue, Jul 31, 2001	208.10	210.80	200.00	200.30
1323	NASDAQ	JAKK	Mon, Jul 30, 2001	198.40	212.20	197.00	203.60
1322	NASDAQ	JAKK	Fri, Jul 27, 2001	192.30	200.80	192.20	195.50
1321	NASDAQ	JAKK	Thu, Jul 26, 2001	183.10	190.30	182.00	190.30
1320	NASDAQ	JAKK	Wed, Jul 25, 2001	187.20	194.00	182.90	184.70
1319	NASDAQ	JAKK	Tue, Jul 24, 2001	183.10	185.00	177.50	183.50
1318	NASDAQ	JAKK	Mon, Jul 23, 2001	189.00	193.00	183.10	183.50
1317	NASDAQ	JAKK	Fri, Jul 20, 2001	175.50	185.00	175.50	183.00
1316	NASDAQ	JAKK	Thu, Jul 19, 2001	161.00	177.60	161.00	175.00
1315	NASDAQ	JAKK	Wed, Jul 18, 2001	143.50	157.50	143.50	151.50
1314	NASDAQ	JAKK	Tue, Jul 17, 2001	146.90	150.50	139.40	145.00
1313	NASDAQ	JAKK	Mon, Jul 16, 2001	161.20	161.50	145.10	150.30
1312	NASDAQ	JAKK	Fri, Jul 13, 2001	163.00	164.00	155.10	159.00
1311	NASDAQ	JAKK	Thu, Jul 12, 2001	160.00	164.20	160.00	162.50
1310	NASDAQ	JAKK	Wed, Jul 11, 2001	167.60	169.90	157.50	160.00
1309	NASDAQ	JAKK	Tue, Jul 10, 2001	178.30	182.00	164.50	170.00
1308	NASDAQ	JAKK	Mon, Jul 9, 2001	179.00	184.00	178.60	178.80
1307	NASDAQ	JAKK	Fri, Jul 6, 2001	184.90	185.00	178.00	180.30
1306	NASDAQ	JAKK	Thu, Jul 5, 2001	178.80	186.80	178.70	184.60
1305	NASDAQ	JAKK	Tue, Jul 3, 2001	182.60	183.50	175.00	179.20
1304	NASDAQ	JAKK	Mon, Jul 2, 2001	183.00	190.00	183.00	183.60
1303	NASDAQ	JAKK	Fri, Jun 29, 2001	187.10	194.40	177.30	187.00
1302	NASDAQ	JAKK	Thu, Jun 28, 2001	167.60	187.50	167.60	187.00
1301	NASDAQ	JAKK	Wed, Jun 27, 2001	169.00	170.50	167.00	168.50
1300	NASDAQ	JAKK	Tue, Jun 26, 2001	170.00	170.10	163.50	169.50
1299	NASDAQ	JAKK	Mon, Jun 25, 2001	173.10	176.00	170.00	170.00
1298	NASDAQ	JAKK	Fri, Jun 22, 2001	178.40	179.40	170.00	171.00
1297	NASDAQ	JAKK	Thu, Jun 21, 2001	170.00	179.50	169.00	179.30
1296	NASDAQ	JAKK	Wed, Jun 20, 2001	167.50	170.50	166.40	170.50
1295	NASDAQ	JAKK	Tue, Jun 19, 2001	172.50	172.50	166.50	167.00
1294	NASDAQ	JAKK	Mon, Jun 18, 2001	165.00	172.70	164.50	170.00
1293	NASDAQ	JAKK	Fri, Jun 15, 2001	165.10	165.70	162.70	164.40
1292	NASDAQ	JAKK	Thu, Jun 14, 2001	175.00	175.00	160.00	164.30
1291	NASDAQ	JAKK	Wed, Jun 13, 2001	173.80	179.50	173.80	174.50
1290	NASDAQ	JAKK	Tue, Jun 12, 2001	176.00	176.90	170.80	174.20
1289	NASDAQ	JAKK	Mon, Jun 11, 2001	177.40	181.50	175.50	179.80
1288	NASDAQ	JAKK	Fri, Jun 8, 2001	173.20	179.00	170.00	175.50
1287	NASDAQ	JAKK	Thu, Jun 7, 2001	167.50	173.50	166.50	173.00
1286	NASDAQ	JAKK	Wed, Jun 6, 2001	165.00	166.50	164.40	166.20
1285	NASDAQ	JAKK	Tue, Jun 5, 2001	160.50	167.50	160.50	165.00
1284	NASDAQ	JAKK	Mon, Jun 4, 2001	160.00	164.00	159.00	161.30
1283	NASDAQ	JAKK	Fri, Jun 1, 2001	157.00	160.50	157.00	160.00
1282	NASDAQ	JAKK	Thu, May 31, 2001	154.30	161.00	153.90	157.40
1281	NASDAQ	JAKK	Wed, May 30, 2001	166.50	170.00	154.40	155.00
1280	NASDAQ	JAKK	Tue, May 29, 2001	170.40	170.50	162.30	163.30
1279	NASDAQ	JAKK	Fri, May 25, 2001	168.90	170.40	168.90	169.80
1278	NASDAQ	JAKK	Thu, May 24, 2001	171.10	171.90	167.50	168.90
1277	NASDAQ	JAKK	Wed, May 23, 2001	171.00	172.30	164.00	170.90
1276	NASDAQ	JAKK	Tue, May 22, 2001	165.80	171.90	164.50	170.00
1275	NASDAQ	JAKK	Mon, May 21, 2001	164.00	167.90	164.00	165.50
1274	NASDAQ	JAKK	Fri, May 18, 2001	148.90	170.00	148.90	164.90
1273	NASDAQ	JAKK	Thu, May 17, 2001	139.00	150.50	139.00	149.60
1272	NASDAQ	JAKK	Wed, May 16, 2001	135.00	141.00	135.00	140.50
1271	NASDAQ	JAKK	Tue, May 15, 2001	133.10	144.10	133.00	141.60
1270	NASDAQ	JAKK	Mon, May 14, 2001	133.50	135.50	133.50	134.40
1269	NASDAQ	JAKK	Fri, May 11, 2001	138.00	139.00	132.00	134.70
1268	NASDAQ	JAKK	Thu, May 10, 2001	136.10	140.00	136.10	138.20
1267	NASDAQ	JAKK	Wed, May 9, 2001	134.00	137.50	134.00	136.00
1266	NASDAQ	JAKK	Tue, May 8, 2001	139.90	140.00	132.00	136.50
1265	NASDAQ	JAKK	Mon, May 7, 2001	139.00	141.00	136.00	140.00
1264	NASDAQ	JAKK	Fri, May 4, 2001	136.50	140.70	136.10	140.20
1263	NASDAQ	JAKK	Thu, May 3, 2001	143.80	145.10	137.30	139.50
1262	NASDAQ	JAKK	Wed, May 2, 2001	146.00	146.50	144.20	146.00
1261	NASDAQ	JAKK	Tue, May 1, 2001	142.50	146.80	142.40	145.10
1260	NASDAQ	JAKK	Mon, Apr 30, 2001	133.40	145.10	132.00	143.30
1259	NASDAQ	JAKK	Fri, Apr 27, 2001	131.00	136.00	130.90	132.60
1258	NASDAQ	JAKK	Thu, Apr 26, 2001	128.00	131.00	128.00	130.20
1257	NASDAQ	JAKK	Wed, Apr 25, 2001	118.00	128.00	118.00	127.50
1256	NASDAQ	JAKK	Tue, Apr 24, 2001	129.00	131.00	120.10	121.10
1255	NASDAQ	JAKK	Mon, Apr 23, 2001	123.00	131.00	121.00	127.90
1254	NASDAQ	JAKK	Fri, Apr 20, 2001	112.50	118.00	111.90	114.00
1253	NASDAQ	JAKK	Thu, Apr 19, 2001	108.40	112.50	106.90	112.50
1252	NASDAQ	JAKK	Wed, Apr 18, 2001	101.80	110.20	101.80	107.80
1251	NASDAQ	JAKK	Tue, Apr 17, 2001	97.20	102.80	97.00	102.80
1250	NASDAQ	JAKK	Mon, Apr 16, 2001	100.00	100.00	97.00	97.10
1249	NASDAQ	JAKK	Thu, Apr 12, 2001	96.80	100.00	96.50	99.00
1248	NASDAQ	JAKK	Wed, Apr 11, 2001	99.90	101.50	96.50	97.40
1247	NASDAQ	JAKK	Tue, Apr 10, 2001	99.00	100.00	95.00	99.00
1246	NASDAQ	JAKK	Mon, Apr 9, 2001	95.90	100.00	95.80	99.60
1245	NASDAQ	JAKK	Fri, Apr 6, 2001	96.56	97.50	96.25	96.88
1244	NASDAQ	JAKK	Thu, Apr 5, 2001	93.59	101.88	93.13	98.44
1243	NASDAQ	JAKK	Wed, Apr 4, 2001	96.25	97.19	91.88	93.13
1242	NASDAQ	JAKK	Tue, Apr 3, 2001	98.75	98.75	87.81	93.44
1241	NASDAQ	JAKK	Mon, Apr 2, 2001	106.25	107.50	98.75	99.06
1240	NASDAQ	JAKK	Fri, Mar 30, 2001	105.16	110.63	105.00	106.25
1239	NASDAQ	JAKK	Thu, Mar 29, 2001	105.63	107.50	101.88	105.00
1238	NASDAQ	JAKK	Wed, Mar 28, 2001	105.00	106.88	105.00	105.63
1237	NASDAQ	JAKK	Tue, Mar 27, 2001	103.75	110.00	102.50	107.50
1236	NASDAQ	JAKK	Mon, Mar 26, 2001	95.31	105.00	95.31	103.13
1235	NASDAQ	JAKK	Fri, Mar 23, 2001	90.94	96.25	90.31	95.63
1234	NASDAQ	JAKK	Thu, Mar 22, 2001	88.44	90.31	80.00	90.00
1233	NASDAQ	JAKK	Wed, Mar 21, 2001	90.94	95.00	87.50	88.13
1232	NASDAQ	JAKK	Tue, Mar 20, 2001	90.00	93.75	89.38	89.38
1231	NASDAQ	JAKK	Mon, Mar 19, 2001	89.06	91.25	86.25	89.69
1230	NASDAQ	JAKK	Fri, Mar 16, 2001	92.50	93.13	88.75	89.69
1229	NASDAQ	JAKK	Thu, Mar 15, 2001	96.25	97.50	87.50	91.25
1228	NASDAQ	JAKK	Wed, Mar 14, 2001	95.00	97.50	85.63	93.13
1227	NASDAQ	JAKK	Tue, Mar 13, 2001	101.88	101.88	97.50	100.00
1226	NASDAQ	JAKK	Mon, Mar 12, 2001	103.75	105.00	100.00	103.13
1225	NASDAQ	JAKK	Fri, Mar 9, 2001	109.84	111.25	106.25	106.25
1224	NASDAQ	JAKK	Thu, Mar 8, 2001	108.28	111.25	107.50	110.00
1223	NASDAQ	JAKK	Wed, Mar 7, 2001	121.25	122.50	105.00	108.75
1222	NASDAQ	JAKK	Tue, Mar 6, 2001	119.38	120.00	103.75	110.00
1221	NASDAQ	JAKK	Mon, Mar 5, 2001	120.16	125.00	119.38	120.63
1220	NASDAQ	JAKK	Fri, Mar 2, 2001	121.25	122.50	118.13	120.00
1219	NASDAQ	JAKK	Thu, Mar 1, 2001	128.59	128.75	121.25	124.38
1218	NASDAQ	JAKK	Wed, Feb 28, 2001	132.50	132.50	125.00	129.38
1217	NASDAQ	JAKK	Tue, Feb 27, 2001	134.84	135.00	124.38	125.00
1216	NASDAQ	JAKK	Mon, Feb 26, 2001	127.50	135.63	126.25	134.38
1215	NASDAQ	JAKK	Fri, Feb 23, 2001	133.75	133.75	116.25	122.50
1214	NASDAQ	JAKK	Thu, Feb 22, 2001	137.66	138.75	126.25	133.75
1213	NASDAQ	JAKK	Wed, Feb 21, 2001	140.00	141.25	136.25	139.38
1212	NASDAQ	JAKK	Tue, Feb 20, 2001	145.00	147.50	138.75	140.63
1211	NASDAQ	JAKK	Fri, Feb 16, 2001	140.63	150.00	131.25	146.88
1210	NASDAQ	JAKK	Thu, Feb 15, 2001	143.75	146.88	140.00	146.25
1209	NASDAQ	JAKK	Wed, Feb 14, 2001	128.75	146.88	127.19	141.25
1208	NASDAQ	JAKK	Tue, Feb 13, 2001	124.84	130.00	123.13	129.38
1207	NASDAQ	JAKK	Mon, Feb 12, 2001	122.50	124.38	121.88	123.75
1206	NASDAQ	JAKK	Fri, Feb 9, 2001	118.75	123.75	118.75	120.63
1205	NASDAQ	JAKK	Thu, Feb 8, 2001	116.88	120.00	116.88	119.38
1204	NASDAQ	JAKK	Wed, Feb 7, 2001	120.63	121.25	117.50	118.13
1203	NASDAQ	JAKK	Tue, Feb 6, 2001	121.72	122.50	119.38	120.63
1202	NASDAQ	JAKK	Mon, Feb 5, 2001	115.16	125.00	115.00	122.50
1201	NASDAQ	JAKK	Fri, Feb 2, 2001	117.50	117.50	114.38	114.38
1200	NASDAQ	JAKK	Thu, Feb 1, 2001	118.13	118.13	113.75	116.88
1199	NASDAQ	JAKK	Wed, Jan 31, 2001	120.47	121.88	116.88	119.38
1198	NASDAQ	JAKK	Tue, Jan 30, 2001	119.53	120.63	118.13	119.38
1197	NASDAQ	JAKK	Mon, Jan 29, 2001	117.66	121.88	116.88	118.75
1196	NASDAQ	JAKK	Fri, Jan 26, 2001	121.88	121.88	115.63	117.50
1195	NASDAQ	JAKK	Thu, Jan 25, 2001	125.00	125.63	120.63	121.25
1194	NASDAQ	JAKK	Wed, Jan 24, 2001	117.50	125.63	115.63	125.63
1193	NASDAQ	JAKK	Tue, Jan 23, 2001	108.59	118.13	108.13	115.00
1192	NASDAQ	JAKK	Mon, Jan 22, 2001	104.38	108.75	103.13	108.75
1191	NASDAQ	JAKK	Fri, Jan 19, 2001	103.75	106.25	103.13	104.38
1190	NASDAQ	JAKK	Thu, Jan 18, 2001	102.50	106.25	100.00	103.13
1189	NASDAQ	JAKK	Wed, Jan 17, 2001	104.38	111.88	98.75	101.88
1188	NASDAQ	JAKK	Tue, Jan 16, 2001	102.50	114.69	100.00	104.38
1187	NASDAQ	JAKK	Fri, Jan 12, 2001	93.75	117.50	92.81	115.63
1186	NASDAQ	JAKK	Thu, Jan 11, 2001	91.25	93.75	90.63	91.25
1185	NASDAQ	JAKK	Wed, Jan 10, 2001	89.53	92.19	87.50	91.25
1184	NASDAQ	JAKK	Tue, Jan 9, 2001	86.25	90.63	86.25	88.13
1183	NASDAQ	JAKK	Mon, Jan 8, 2001	91.41	92.19	83.13	86.88
1182	NASDAQ	JAKK	Fri, Jan 5, 2001	92.34	93.13	88.75	90.00
1181	NASDAQ	JAKK	Thu, Jan 4, 2001	86.09	93.13	85.00	92.50
1180	NASDAQ	JAKK	Wed, Jan 3, 2001	82.34	86.25	81.88	85.00
1179	NASDAQ	JAKK	Tue, Jan 2, 2001	89.84	91.88	82.19	82.50
1178	NASDAQ	JAKK	Fri, Dec 29, 2000	90.00	97.50	89.06	91.25
1177	NASDAQ	JAKK	Thu, Dec 28, 2000	83.75	91.88	83.13	91.25
1176	NASDAQ	JAKK	Wed, Dec 27, 2000	84.38	85.94	81.88	85.00
1175	NASDAQ	JAKK	Tue, Dec 26, 2000	83.75	85.94	81.88	83.75
1174	NASDAQ	JAKK	Fri, Dec 22, 2000	83.13	85.94	79.38	85.94
1173	NASDAQ	JAKK	Thu, Dec 21, 2000	77.81	84.38	76.25	83.13
1172	NASDAQ	JAKK	Wed, Dec 20, 2000	80.63	81.25	75.31	78.75
1171	NASDAQ	JAKK	Tue, Dec 19, 2000	83.13	86.25	81.25	81.25
1170	NASDAQ	JAKK	Mon, Dec 18, 2000	88.91	90.00	80.00	84.69
1169	NASDAQ	JAKK	Fri, Dec 15, 2000	88.75	90.94	88.13	89.06
1168	NASDAQ	JAKK	Thu, Dec 14, 2000	91.25	93.13	86.25	90.00
1167	NASDAQ	JAKK	Wed, Dec 13, 2000	93.13	96.56	90.00	90.63
1166	NASDAQ	JAKK	Tue, Dec 12, 2000	93.91	99.38	92.50	92.50
1165	NASDAQ	JAKK	Mon, Dec 11, 2000	90.00	96.88	90.00	93.13
1164	NASDAQ	JAKK	Fri, Dec 8, 2000	87.50	90.00	87.50	89.38
1163	NASDAQ	JAKK	Thu, Dec 7, 2000	92.50	95.00	87.50	87.50
1162	NASDAQ	JAKK	Wed, Dec 6, 2000	89.38	95.94	88.75	95.63
1161	NASDAQ	JAKK	Tue, Dec 5, 2000	85.00	90.00	85.00	89.38
1160	NASDAQ	JAKK	Mon, Dec 4, 2000	78.91	87.50	78.44	83.13
1159	NASDAQ	JAKK	Fri, Dec 1, 2000	76.88	78.44	74.06	77.50
1158	NASDAQ	JAKK	Thu, Nov 30, 2000	74.22	78.13	71.25	76.25
1157	NASDAQ	JAKK	Wed, Nov 29, 2000	78.13	79.38	75.31	75.63
1156	NASDAQ	JAKK	Tue, Nov 28, 2000	83.13	83.75	76.88	77.81
1155	NASDAQ	JAKK	Mon, Nov 27, 2000	82.50	85.00	82.50	83.75
1154	NASDAQ	JAKK	Fri, Nov 24, 2000	81.72	83.75	78.75	82.50
1153	NASDAQ	JAKK	Wed, Nov 22, 2000	80.63	81.25	79.38	79.38
1152	NASDAQ	JAKK	Tue, Nov 21, 2000	81.25	82.50	80.00	80.00
1151	NASDAQ	JAKK	Mon, Nov 20, 2000	84.38	85.00	80.00	80.63
1150	NASDAQ	JAKK	Fri, Nov 17, 2000	84.38	86.25	82.50	85.63
1149	NASDAQ	JAKK	Thu, Nov 16, 2000	87.97	88.13	83.13	84.69
1148	NASDAQ	JAKK	Wed, Nov 15, 2000	90.63	91.88	85.31	86.88
1147	NASDAQ	JAKK	Tue, Nov 14, 2000	90.00	92.19	85.31	90.94
1146	NASDAQ	JAKK	Mon, Nov 13, 2000	85.47	89.69	78.75	88.44
1145	NASDAQ	JAKK	Fri, Nov 10, 2000	88.75	88.75	85.00	85.63
1144	NASDAQ	JAKK	Thu, Nov 9, 2000	93.91	94.38	86.72	89.69
1143	NASDAQ	JAKK	Wed, Nov 8, 2000	100.47	100.63	93.44	95.00
1142	NASDAQ	JAKK	Tue, Nov 7, 2000	98.75	98.75	92.50	96.72
1141	NASDAQ	JAKK	Mon, Nov 6, 2000	94.38	105.63	92.50	95.31
1140	NASDAQ	JAKK	Fri, Nov 3, 2000	98.75	99.38	93.75	93.75
1139	NASDAQ	JAKK	Thu, Nov 2, 2000	85.47	96.88	85.00	95.63
1138	NASDAQ	JAKK	Wed, Nov 1, 2000	89.84	92.50	82.50	85.63
1137	NASDAQ	JAKK	Tue, Oct 31, 2000	80.00	89.69	79.69	88.13
1136	NASDAQ	JAKK	Mon, Oct 30, 2000	83.44	85.00	77.50	78.75
1135	NASDAQ	JAKK	Fri, Oct 27, 2000	84.22	85.00	81.25	83.75
1134	NASDAQ	JAKK	Thu, Oct 26, 2000	83.13	85.00	78.75	83.13
1133	NASDAQ	JAKK	Wed, Oct 25, 2000	87.97	88.75	77.81	81.88
1132	NASDAQ	JAKK	Tue, Oct 24, 2000	93.75	93.75	85.00	85.63
1131	NASDAQ	JAKK	Mon, Oct 23, 2000	86.09	95.00	81.25	92.50
1130	NASDAQ	JAKK	Fri, Oct 20, 2000	78.75	87.50	77.50	84.69
1129	NASDAQ	JAKK	Thu, Oct 19, 2000	80.00	80.00	75.00	78.13
1128	NASDAQ	JAKK	Wed, Oct 18, 2000	70.94	80.47	70.00	73.75
1127	NASDAQ	JAKK	Tue, Oct 17, 2000	82.19	83.13	70.00	71.25
1126	NASDAQ	JAKK	Mon, Oct 16, 2000	80.00	83.75	75.63	76.25
1125	NASDAQ	JAKK	Fri, Oct 13, 2000	75.47	85.00	75.00	81.88
1124	NASDAQ	JAKK	Thu, Oct 12, 2000	76.25	78.75	73.13	75.63
1123	NASDAQ	JAKK	Wed, Oct 11, 2000	77.50	78.75	75.00	75.63
1122	NASDAQ	JAKK	Tue, Oct 10, 2000	79.84	85.63	77.81	78.13
1121	NASDAQ	JAKK	Mon, Oct 9, 2000	82.50	82.50	71.25	77.50
1120	NASDAQ	JAKK	Fri, Oct 6, 2000	90.94	91.25	78.75	81.25
1119	NASDAQ	JAKK	Thu, Oct 5, 2000	89.84	91.25	86.25	89.38
1118	NASDAQ	JAKK	Wed, Oct 4, 2000	87.97	90.00	84.38	88.13
1117	NASDAQ	JAKK	Tue, Oct 3, 2000	95.47	95.63	87.50	90.00
1116	NASDAQ	JAKK	Mon, Oct 2, 2000	94.38	97.50	87.50	95.00
1115	NASDAQ	JAKK	Fri, Sep 29, 2000	96.88	98.13	90.00	94.06
1114	NASDAQ	JAKK	Thu, Sep 28, 2000	98.44	98.75	91.25	98.13
1113	NASDAQ	JAKK	Wed, Sep 27, 2000	106.56	110.00	98.75	99.38
1112	NASDAQ	JAKK	Tue, Sep 26, 2000	105.94	108.75	102.50	107.50
1111	NASDAQ	JAKK	Mon, Sep 25, 2000	110.31	111.25	105.00	105.63
1110	NASDAQ	JAKK	Fri, Sep 22, 2000	105.00	111.25	103.75	109.38
1109	NASDAQ	JAKK	Thu, Sep 21, 2000	111.25	111.25	105.00	109.38
1108	NASDAQ	JAKK	Wed, Sep 20, 2000	125.00	126.25	105.63	111.25
1107	NASDAQ	JAKK	Tue, Sep 19, 2000	158.75	161.25	105.00	122.50
1106	NASDAQ	JAKK	Mon, Sep 18, 2000	175.00	177.50	161.25	162.50
1105	NASDAQ	JAKK	Fri, Sep 15, 2000	188.75	189.53	178.75	181.88
1104	NASDAQ	JAKK	Thu, Sep 14, 2000	181.25	188.75	180.63	188.75
1103	NASDAQ	JAKK	Wed, Sep 13, 2000	180.94	184.38	179.38	180.63
1102	NASDAQ	JAKK	Tue, Sep 12, 2000	176.25	187.50	175.00	185.00
1101	NASDAQ	JAKK	Mon, Sep 11, 2000	178.75	178.75	170.94	176.25
1100	NASDAQ	JAKK	Fri, Sep 8, 2000	179.38	182.50	177.50	177.50
1099	NASDAQ	JAKK	Thu, Sep 7, 2000	178.75	181.25	170.63	181.25
1098	NASDAQ	JAKK	Wed, Sep 6, 2000	186.25	186.25	166.25	178.75
1097	NASDAQ	JAKK	Tue, Sep 5, 2000	190.00	192.50	185.63	185.63
1096	NASDAQ	JAKK	Fri, Sep 1, 2000	180.00	191.25	179.38	188.75
1095	NASDAQ	JAKK	Thu, Aug 31, 2000	179.69	181.88	173.75	177.50
1094	NASDAQ	JAKK	Wed, Aug 30, 2000	173.75	180.00	173.75	178.13
1093	NASDAQ	JAKK	Tue, Aug 29, 2000	164.06	173.75	162.50	172.50
1092	NASDAQ	JAKK	Mon, Aug 28, 2000	162.50	167.50	162.50	165.00
1091	NASDAQ	JAKK	Fri, Aug 25, 2000	160.00	163.75	158.75	161.25
1090	NASDAQ	JAKK	Thu, Aug 24, 2000	163.44	167.50	158.75	159.38
1089	NASDAQ	JAKK	Wed, Aug 23, 2000	160.94	164.38	159.38	164.38
1088	NASDAQ	JAKK	Tue, Aug 22, 2000	159.38	160.63	157.50	158.75
1087	NASDAQ	JAKK	Mon, Aug 21, 2000	157.50	162.50	157.50	159.38
1086	NASDAQ	JAKK	Fri, Aug 18, 2000	162.50	165.00	156.25	158.75
1085	NASDAQ	JAKK	Thu, Aug 17, 2000	168.75	168.75	160.00	162.50
1084	NASDAQ	JAKK	Wed, Aug 16, 2000	168.75	170.63	163.75	163.75
1083	NASDAQ	JAKK	Tue, Aug 15, 2000	171.88	172.50	168.13	170.00
1082	NASDAQ	JAKK	Mon, Aug 14, 2000	166.25	170.63	165.63	170.00
1081	NASDAQ	JAKK	Fri, Aug 11, 2000	170.00	170.63	162.50	163.75
1080	NASDAQ	JAKK	Thu, Aug 10, 2000	174.38	175.00	168.13	170.00
1079	NASDAQ	JAKK	Wed, Aug 9, 2000	176.88	178.75	173.13	173.13
1078	NASDAQ	JAKK	Tue, Aug 8, 2000	175.63	178.75	174.38	175.63
1077	NASDAQ	JAKK	Mon, Aug 7, 2000	172.81	175.00	171.25	175.00
1076	NASDAQ	JAKK	Fri, Aug 4, 2000	171.25	175.00	167.50	173.13
1075	NASDAQ	JAKK	Thu, Aug 3, 2000	170.00	174.38	167.50	169.38
1074	NASDAQ	JAKK	Wed, Aug 2, 2000	171.25	175.63	171.25	173.75
1073	NASDAQ	JAKK	Tue, Aug 1, 2000	165.63	173.75	165.00	169.38
1072	NASDAQ	JAKK	Mon, Jul 31, 2000	180.00	180.00	163.13	165.00
1071	NASDAQ	JAKK	Fri, Jul 28, 2000	181.25	181.25	173.13	175.00
1070	NASDAQ	JAKK	Thu, Jul 27, 2000	179.38	182.50	175.00	180.00
1069	NASDAQ	JAKK	Wed, Jul 26, 2000	166.88	178.75	166.25	176.88
1068	NASDAQ	JAKK	Tue, Jul 25, 2000	167.50	167.50	157.50	166.41
1067	NASDAQ	JAKK	Mon, Jul 24, 2000	165.00	165.00	153.28	158.75
1066	NASDAQ	JAKK	Fri, Jul 21, 2000	175.63	176.25	164.38	165.00
1065	NASDAQ	JAKK	Thu, Jul 20, 2000	171.25	190.00	168.75	175.63
1064	NASDAQ	JAKK	Wed, Jul 19, 2000	172.50	179.38	167.50	168.75
1063	NASDAQ	JAKK	Tue, Jul 18, 2000	168.75	179.38	167.50	175.00
1062	NASDAQ	JAKK	Mon, Jul 17, 2000	173.13	176.25	168.75	169.38
1061	NASDAQ	JAKK	Fri, Jul 14, 2000	177.50	177.50	167.50	173.13
1060	NASDAQ	JAKK	Thu, Jul 13, 2000	185.00	185.00	174.38	176.25
1059	NASDAQ	JAKK	Wed, Jul 12, 2000	181.88	188.75	180.00	183.13
1058	NASDAQ	JAKK	Tue, Jul 11, 2000	183.75	186.25	173.13	179.38
1057	NASDAQ	JAKK	Mon, Jul 10, 2000	203.13	203.75	181.25	181.88
1056	NASDAQ	JAKK	Fri, Jul 7, 2000	181.88	207.50	180.63	194.38
1055	NASDAQ	JAKK	Thu, Jul 6, 2000	150.63	181.25	150.00	177.50
1054	NASDAQ	JAKK	Wed, Jul 5, 2000	150.00	154.38	149.38	150.00
1053	NASDAQ	JAKK	Mon, Jul 3, 2000	151.88	152.50	148.75	152.50
1052	NASDAQ	JAKK	Fri, Jun 30, 2000	150.00	156.25	144.38	147.50
1051	NASDAQ	JAKK	Thu, Jun 29, 2000	150.94	152.66	147.50	148.75
1050	NASDAQ	JAKK	Wed, Jun 28, 2000	155.63	155.63	147.50	150.63
1049	NASDAQ	JAKK	Tue, Jun 27, 2000	157.50	157.50	151.25	153.13
1048	NASDAQ	JAKK	Mon, Jun 26, 2000	153.75	159.38	152.50	158.13
1047	NASDAQ	JAKK	Fri, Jun 23, 2000	158.13	160.63	151.88	152.50
1046	NASDAQ	JAKK	Thu, Jun 22, 2000	155.00	160.00	155.00	156.25
1045	NASDAQ	JAKK	Wed, Jun 21, 2000	160.00	160.00	153.75	155.00
1044	NASDAQ	JAKK	Tue, Jun 20, 2000	161.56	161.56	152.50	158.13
1043	NASDAQ	JAKK	Mon, Jun 19, 2000	161.25	168.75	160.00	160.00
1042	NASDAQ	JAKK	Fri, Jun 16, 2000	160.63	168.75	160.00	161.25
1041	NASDAQ	JAKK	Thu, Jun 15, 2000	169.06	170.00	157.50	161.88
1040	NASDAQ	JAKK	Wed, Jun 14, 2000	166.25	172.50	165.00	170.00
1039	NASDAQ	JAKK	Tue, Jun 13, 2000	167.50	170.00	165.00	167.50
1038	NASDAQ	JAKK	Mon, Jun 12, 2000	172.50	175.00	162.50	168.75
1037	NASDAQ	JAKK	Fri, Jun 9, 2000	169.38	172.50	165.63	171.88
1036	NASDAQ	JAKK	Thu, Jun 8, 2000	168.13	173.75	157.50	167.50
1035	NASDAQ	JAKK	Wed, Jun 7, 2000	172.50	177.50	164.69	165.63
1034	NASDAQ	JAKK	Tue, Jun 6, 2000	151.25	181.25	151.25	168.13
1033	NASDAQ	JAKK	Mon, Jun 5, 2000	148.13	156.88	142.50	152.50
1032	NASDAQ	JAKK	Fri, Jun 2, 2000	137.50	150.00	136.88	149.22
1031	NASDAQ	JAKK	Thu, Jun 1, 2000	152.50	152.50	132.50	136.25
1030	NASDAQ	JAKK	Wed, May 31, 2000	151.25	153.75	145.00	145.00
1029	NASDAQ	JAKK	Tue, May 30, 2000	151.88	153.75	150.00	153.13
1028	NASDAQ	JAKK	Fri, May 26, 2000	158.75	161.25	150.63	150.63
1027	NASDAQ	JAKK	Thu, May 25, 2000	160.00	163.75	157.50	158.13
1026	NASDAQ	JAKK	Wed, May 24, 2000	156.25	162.50	155.00	156.88
1025	NASDAQ	JAKK	Tue, May 23, 2000	155.63	160.00	151.25	153.75
1024	NASDAQ	JAKK	Mon, May 22, 2000	169.38	170.63	150.00	151.25
1023	NASDAQ	JAKK	Fri, May 19, 2000	170.63	171.25	165.00	169.38
1022	NASDAQ	JAKK	Thu, May 18, 2000	165.00	171.25	162.50	170.00
1021	NASDAQ	JAKK	Wed, May 17, 2000	163.75	163.75	157.50	162.50
1020	NASDAQ	JAKK	Tue, May 16, 2000	166.88	167.50	159.38	160.00
1019	NASDAQ	JAKK	Mon, May 15, 2000	169.38	170.00	164.38	166.25
1018	NASDAQ	JAKK	Fri, May 12, 2000	170.63	171.25	167.50	167.50
1017	NASDAQ	JAKK	Thu, May 11, 2000	175.63	175.63	168.75	170.00
1016	NASDAQ	JAKK	Wed, May 10, 2000	169.38	175.00	168.75	173.13
1015	NASDAQ	JAKK	Tue, May 9, 2000	175.63	176.25	168.75	171.88
1014	NASDAQ	JAKK	Mon, May 8, 2000	161.25	174.38	161.25	170.00
1013	NASDAQ	JAKK	Fri, May 5, 2000	173.75	178.75	165.00	167.50
1012	NASDAQ	JAKK	Thu, May 4, 2000	178.75	180.00	170.00	173.75
1011	NASDAQ	JAKK	Wed, May 3, 2000	179.38	181.25	171.25	176.25
1010	NASDAQ	JAKK	Tue, May 2, 2000	185.00	185.63	175.00	181.88
1009	NASDAQ	JAKK	Mon, May 1, 2000	187.50	189.38	177.50	177.50
1008	NASDAQ	JAKK	Fri, Apr 28, 2000	183.75	185.00	178.75	183.75
1007	NASDAQ	JAKK	Thu, Apr 27, 2000	188.13	188.13	171.25	175.00
1006	NASDAQ	JAKK	Wed, Apr 26, 2000	205.00	208.75	183.75	189.38
1005	NASDAQ	JAKK	Tue, Apr 25, 2000	236.25	236.25	197.50	204.38
1004	NASDAQ	JAKK	Mon, Apr 24, 2000	225.31	242.50	218.13	230.00
1003	NASDAQ	JAKK	Thu, Apr 20, 2000	222.50	250.00	222.50	237.50
1002	NASDAQ	JAKK	Wed, Apr 19, 2000	223.75	230.00	216.25	220.63
1001	NASDAQ	JAKK	Tue, Apr 18, 2000	203.13	227.50	202.50	227.50
1000	NASDAQ	JAKK	Mon, Apr 17, 2000	203.13	203.75	190.00	203.13
999	NASDAQ	JAKK	Fri, Apr 14, 2000	208.75	211.25	201.88	205.63
998	NASDAQ	JAKK	Thu, Apr 13, 2000	223.13	226.88	214.38	218.75
997	NASDAQ	JAKK	Wed, Apr 12, 2000	225.63	241.88	215.00	224.38
996	NASDAQ	JAKK	Tue, Apr 11, 2000	218.75	228.13	203.13	224.06
995	NASDAQ	JAKK	Mon, Apr 10, 2000	240.00	241.25	207.50	221.25
994	NASDAQ	JAKK	Fri, Apr 7, 2000	236.25	240.00	230.00	238.75
993	NASDAQ	JAKK	Thu, Apr 6, 2000	210.00	237.19	208.13	233.75
992	NASDAQ	JAKK	Wed, Apr 5, 2000	207.50	213.75	197.50	208.13
991	NASDAQ	JAKK	Tue, Apr 4, 2000	212.50	217.50	178.75	212.50
990	NASDAQ	JAKK	Mon, Apr 3, 2000	207.50	222.50	199.38	222.50
989	NASDAQ	JAKK	Fri, Mar 31, 2000	198.13	217.50	198.13	215.63
988	NASDAQ	JAKK	Thu, Mar 30, 2000	189.38	200.47	189.38	197.50
987	NASDAQ	JAKK	Wed, Mar 29, 2000	191.25	200.00	186.25	188.75
986	NASDAQ	JAKK	Tue, Mar 28, 2000	200.00	202.50	185.63	186.25
985	NASDAQ	JAKK	Mon, Mar 27, 2000	185.63	202.50	185.31	200.63
984	NASDAQ	JAKK	Fri, Mar 24, 2000	186.25	193.75	182.50	184.38
983	NASDAQ	JAKK	Thu, Mar 23, 2000	198.13	198.75	185.00	187.50
982	NASDAQ	JAKK	Wed, Mar 22, 2000	205.00	207.50	196.88	196.88
981	NASDAQ	JAKK	Tue, Mar 21, 2000	220.00	220.63	202.50	205.63
980	NASDAQ	JAKK	Mon, Mar 20, 2000	225.94	233.75	210.63	221.25
979	NASDAQ	JAKK	Fri, Mar 17, 2000	203.75	227.50	200.00	227.50
978	NASDAQ	JAKK	Thu, Mar 16, 2000	180.63	216.25	180.00	209.38
977	NASDAQ	JAKK	Wed, Mar 15, 2000	170.00	180.00	165.00	180.00
976	NASDAQ	JAKK	Tue, Mar 14, 2000	167.50	170.00	162.50	165.63
975	NASDAQ	JAKK	Mon, Mar 13, 2000	163.75	166.25	158.75	165.63
974	NASDAQ	JAKK	Fri, Mar 10, 2000	176.25	176.88	163.75	163.75
973	NASDAQ	JAKK	Thu, Mar 9, 2000	165.00	180.00	165.00	177.50
972	NASDAQ	JAKK	Wed, Mar 8, 2000	166.25	168.75	161.25	168.13
971	NASDAQ	JAKK	Tue, Mar 7, 2000	170.63	178.13	158.75	159.38
970	NASDAQ	JAKK	Mon, Mar 6, 2000	172.50	172.50	165.00	166.25
969	NASDAQ	JAKK	Fri, Mar 3, 2000	165.63	175.00	154.38	175.00
968	NASDAQ	JAKK	Thu, Mar 2, 2000	168.13	176.25	163.75	166.25
967	NASDAQ	JAKK	Wed, Mar 1, 2000	168.44	180.00	168.13	175.94
966	NASDAQ	JAKK	Tue, Feb 29, 2000	170.63	178.13	162.50	165.00
965	NASDAQ	JAKK	Mon, Feb 28, 2000	159.06	178.75	156.25	172.50
964	NASDAQ	JAKK	Fri, Feb 25, 2000	164.38	169.38	155.00	159.06
963	NASDAQ	JAKK	Thu, Feb 24, 2000	168.13	173.75	157.50	166.25
962	NASDAQ	JAKK	Wed, Feb 23, 2000	162.50	173.75	160.63	163.75
961	NASDAQ	JAKK	Tue, Feb 22, 2000	160.00	164.38	148.75	162.19
960	NASDAQ	JAKK	Fri, Feb 18, 2000	175.63	182.50	160.63	163.75
959	NASDAQ	JAKK	Thu, Feb 17, 2000	207.19	208.75	170.00	171.88
958	NASDAQ	JAKK	Wed, Feb 16, 2000	222.50	232.50	185.00	200.00
957	NASDAQ	JAKK	Tue, Feb 15, 2000	203.75	222.50	202.50	216.56
956	NASDAQ	JAKK	Mon, Feb 14, 2000	201.25	210.63	200.00	200.94
955	NASDAQ	JAKK	Fri, Feb 11, 2000	225.63	231.88	197.50	210.00
954	NASDAQ	JAKK	Thu, Feb 10, 2000	182.50	225.00	182.50	217.50
953	NASDAQ	JAKK	Wed, Feb 9, 2000	181.88	186.25	173.13	186.25
952	NASDAQ	JAKK	Tue, Feb 8, 2000	166.25	186.25	165.00	180.00
951	NASDAQ	JAKK	Mon, Feb 7, 2000	162.50	175.00	157.50	165.63
950	NASDAQ	JAKK	Fri, Feb 4, 2000	145.00	163.75	142.50	161.88
949	NASDAQ	JAKK	Thu, Feb 3, 2000	160.31	163.13	139.38	141.25
948	NASDAQ	JAKK	Wed, Feb 2, 2000	163.13	163.13	157.50	160.00
947	NASDAQ	JAKK	Tue, Feb 1, 2000	165.63	168.75	161.25	161.25
946	NASDAQ	JAKK	Mon, Jan 31, 2000	167.50	171.25	162.50	163.44
945	NASDAQ	JAKK	Fri, Jan 28, 2000	171.88	173.75	165.00	170.00
944	NASDAQ	JAKK	Thu, Jan 27, 2000	180.00	180.63	166.88	170.00
943	NASDAQ	JAKK	Wed, Jan 26, 2000	175.63	181.88	173.75	176.88
942	NASDAQ	JAKK	Tue, Jan 25, 2000	176.88	179.38	170.00	173.13
941	NASDAQ	JAKK	Mon, Jan 24, 2000	179.38	180.63	165.00	165.00
940	NASDAQ	JAKK	Fri, Jan 21, 2000	192.50	197.50	184.38	188.13
939	NASDAQ	JAKK	Thu, Jan 20, 2000	197.50	209.38	187.50	191.25
938	NASDAQ	JAKK	Wed, Jan 19, 2000	221.25	222.50	195.00	200.63
937	NASDAQ	JAKK	Tue, Jan 18, 2000	230.00	231.25	218.75	220.00
936	NASDAQ	JAKK	Fri, Jan 14, 2000	228.75	240.63	228.75	231.88
935	NASDAQ	JAKK	Thu, Jan 13, 2000	230.00	233.75	223.75	230.00
934	NASDAQ	JAKK	Wed, Jan 12, 2000	220.00	235.00	220.00	231.25
933	NASDAQ	JAKK	Tue, Jan 11, 2000	241.88	243.75	216.88	222.50
932	NASDAQ	JAKK	Mon, Jan 10, 2000	245.63	250.00	233.75	243.75
931	NASDAQ	JAKK	Fri, Jan 7, 2000	203.75	251.88	200.00	246.25
930	NASDAQ	JAKK	Thu, Jan 6, 2000	197.50	211.25	193.13	205.00
929	NASDAQ	JAKK	Wed, Jan 5, 2000	188.13	190.00	176.25	183.13
928	NASDAQ	JAKK	Tue, Jan 4, 2000	186.25	195.63	183.75	186.25
927	NASDAQ	JAKK	Mon, Jan 3, 2000	191.25	195.00	185.00	188.13
926	NASDAQ	JAKK	Fri, Dec 31, 1999	188.75	190.00	185.00	186.88
925	NASDAQ	JAKK	Thu, Dec 30, 1999	197.81	198.13	185.63	188.75
924	NASDAQ	JAKK	Wed, Dec 29, 1999	196.25	212.50	195.63	197.50
923	NASDAQ	JAKK	Tue, Dec 28, 1999	166.56	195.00	161.25	193.13
922	NASDAQ	JAKK	Mon, Dec 27, 1999	189.06	189.38	167.50	173.75
921	NASDAQ	JAKK	Thu, Dec 23, 1999	200.31	205.00	185.63	186.25
920	NASDAQ	JAKK	Wed, Dec 22, 1999	214.69	215.00	197.50	200.63
919	NASDAQ	JAKK	Tue, Dec 21, 1999	224.38	225.00	211.25	215.00
918	NASDAQ	JAKK	Mon, Dec 20, 1999	213.13	229.38	203.75	225.00
917	NASDAQ	JAKK	Fri, Dec 17, 1999	234.69	235.00	222.50	223.75
916	NASDAQ	JAKK	Thu, Dec 16, 1999	231.25	238.75	230.00	234.38
915	NASDAQ	JAKK	Wed, Dec 15, 1999	237.50	237.50	227.50	232.50
914	NASDAQ	JAKK	Tue, Dec 14, 1999	229.38	245.63	228.13	238.75
913	NASDAQ	JAKK	Mon, Dec 13, 1999	240.00	240.63	225.00	230.00
912	NASDAQ	JAKK	Fri, Dec 10, 1999	239.06	247.50	233.75	241.25
911	NASDAQ	JAKK	Thu, Dec 9, 1999	255.00	256.25	230.00	240.63
910	NASDAQ	JAKK	Wed, Dec 8, 1999	260.94	270.00	250.00	254.38
909	NASDAQ	JAKK	Tue, Dec 7, 1999	260.63	265.00	253.75	255.00
908	NASDAQ	JAKK	Mon, Dec 6, 1999	255.00	273.75	253.13	263.13
907	NASDAQ	JAKK	Fri, Dec 3, 1999	250.94	260.63	250.00	257.50
906	NASDAQ	JAKK	Thu, Dec 2, 1999	253.13	256.25	234.38	250.00
905	NASDAQ	JAKK	Wed, Dec 1, 1999	241.88	257.50	237.50	253.75
904	NASDAQ	JAKK	Tue, Nov 30, 1999	228.13	243.75	216.25	242.50
903	NASDAQ	JAKK	Mon, Nov 29, 1999	242.81	247.50	230.63	234.38
902	NASDAQ	JAKK	Fri, Nov 26, 1999	252.50	254.38	241.25	243.75
901	NASDAQ	JAKK	Wed, Nov 24, 1999	260.00	260.00	251.25	253.75
900	NASDAQ	JAKK	Tue, Nov 23, 1999	256.88	265.00	255.00	258.75
899	NASDAQ	JAKK	Mon, Nov 22, 1999	267.50	268.13	256.25	256.25
898	NASDAQ	JAKK	Fri, Nov 19, 1999	269.69	270.00	260.00	267.50
897	NASDAQ	JAKK	Thu, Nov 18, 1999	270.31	271.25	257.50	263.13
896	NASDAQ	JAKK	Wed, Nov 17, 1999	270.63	273.75	267.50	270.00
895	NASDAQ	JAKK	Tue, Nov 16, 1999	275.63	277.50	268.75	273.75
894	NASDAQ	JAKK	Mon, Nov 15, 1999	266.25	273.75	264.38	271.88
893	NASDAQ	JAKK	Fri, Nov 12, 1999	263.13	266.25	245.00	262.50
892	NASDAQ	JAKK	Thu, Nov 11, 1999	266.88	271.25	252.50	261.25
891	NASDAQ	JAKK	Wed, Nov 10, 1999	251.25	265.00	243.75	262.50
890	NASDAQ	JAKK	Tue, Nov 9, 1999	235.00	250.00	233.75	244.38
889	NASDAQ	JAKK	Mon, Nov 8, 1999	237.50	248.13	235.00	236.88
888	NASDAQ	JAKK	Fri, Nov 5, 1999	265.00	265.00	220.00	238.75
887	NASDAQ	JAKK	Thu, Nov 4, 1999	258.55	273.35	257.51	266.68
886	NASDAQ	JAKK	Wed, Nov 3, 1999	272.93	273.35	251.68	259.60
885	NASDAQ	JAKK	Tue, Nov 2, 1999	285.01	287.51	271.68	272.51
884	NASDAQ	JAKK	Mon, Nov 1, 1999	273.35	286.68	268.35	284.18
883	NASDAQ	JAKK	Fri, Oct 29, 1999	286.68	287.10	272.51	273.35
882	NASDAQ	JAKK	Thu, Oct 28, 1999	272.51	289.18	271.68	285.85
881	NASDAQ	JAKK	Wed, Oct 27, 1999	269.60	273.35	267.93	270.85
880	NASDAQ	JAKK	Tue, Oct 26, 1999	293.35	293.35	268.35	268.35
879	NASDAQ	JAKK	Mon, Oct 25, 1999	271.68	288.35	267.10	285.85
878	NASDAQ	JAKK	Fri, Oct 22, 1999	255.01	275.01	254.60	273.35
877	NASDAQ	JAKK	Thu, Oct 21, 1999	253.35	253.35	246.68	251.26
876	NASDAQ	JAKK	Wed, Oct 20, 1999	250.85	256.26	250.85	252.51
875	NASDAQ	JAKK	Tue, Oct 19, 1999	244.60	264.60	243.35	248.35
874	NASDAQ	JAKK	Mon, Oct 18, 1999	246.89	247.51	231.68	237.51
873	NASDAQ	JAKK	Fri, Oct 15, 1999	234.18	247.51	227.93	247.51
872	NASDAQ	JAKK	Thu, Oct 14, 1999	253.97	256.68	245.01	253.35
871	NASDAQ	JAKK	Wed, Oct 13, 1999	266.68	268.35	248.35	251.68
870	NASDAQ	JAKK	Tue, Oct 12, 1999	285.01	285.01	265.85	266.68
869	NASDAQ	JAKK	Mon, Oct 11, 1999	271.68	285.85	271.26	285.43
868	NASDAQ	JAKK	Fri, Oct 8, 1999	274.18	275.85	270.43	271.68
867	NASDAQ	JAKK	Thu, Oct 7, 1999	268.97	276.68	268.97	274.18
866	NASDAQ	JAKK	Wed, Oct 6, 1999	270.01	271.68	266.26	268.35
865	NASDAQ	JAKK	Tue, Oct 5, 1999	272.31	275.85	265.01	266.68
864	NASDAQ	JAKK	Mon, Oct 4, 1999	267.93	281.68	265.85	270.85
863	NASDAQ	JAKK	Fri, Oct 1, 1999	252.10	265.85	251.68	260.01
862	NASDAQ	JAKK	Thu, Sep 30, 1999	261.68	261.68	250.01	250.01
861	NASDAQ	JAKK	Wed, Sep 29, 1999	256.05	260.85	255.43	256.68
860	NASDAQ	JAKK	Tue, Sep 28, 1999	265.01	266.68	245.85	254.18
859	NASDAQ	JAKK	Mon, Sep 27, 1999	258.35	268.35	256.26	258.35
858	NASDAQ	JAKK	Fri, Sep 24, 1999	245.85	261.68	240.01	256.26
857	NASDAQ	JAKK	Thu, Sep 23, 1999	220.01	254.18	218.34	246.68
856	NASDAQ	JAKK	Wed, Sep 22, 1999	221.89	221.89	215.01	218.76
855	NASDAQ	JAKK	Tue, Sep 21, 1999	232.51	232.93	220.43	220.43
854	NASDAQ	JAKK	Mon, Sep 20, 1999	235.01	236.68	227.93	232.51
853	NASDAQ	JAKK	Fri, Sep 17, 1999	214.59	233.35	214.18	233.35
852	NASDAQ	JAKK	Thu, Sep 16, 1999	223.76	225.01	210.01	214.59
851	NASDAQ	JAKK	Wed, Sep 15, 1999	213.76	229.18	210.01	220.01
850	NASDAQ	JAKK	Tue, Sep 14, 1999	227.93	229.18	210.84	212.09
849	NASDAQ	JAKK	Mon, Sep 13, 1999	244.18	246.68	223.34	224.59
848	NASDAQ	JAKK	Fri, Sep 10, 1999	250.01	258.14	235.01	242.51
847	NASDAQ	JAKK	Thu, Sep 9, 1999	228.34	243.35	228.34	241.68
846	NASDAQ	JAKK	Wed, Sep 8, 1999	212.72	231.26	211.68	229.39
845	NASDAQ	JAKK	Tue, Sep 7, 1999	198.55	217.51	197.93	216.68
844	NASDAQ	JAKK	Fri, Sep 3, 1999	200.01	202.51	191.26	198.34
843	NASDAQ	JAKK	Thu, Sep 2, 1999	203.34	203.34	195.01	199.18
842	NASDAQ	JAKK	Wed, Sep 1, 1999	200.84	216.68	200.84	203.34
841	NASDAQ	JAKK	Tue, Aug 31, 1999	193.34	206.68	190.63	201.68
840	NASDAQ	JAKK	Mon, Aug 30, 1999	190.22	193.34	188.76	192.51
839	NASDAQ	JAKK	Fri, Aug 27, 1999	198.34	200.01	185.84	190.43
838	NASDAQ	JAKK	Thu, Aug 26, 1999	200.01	200.84	196.68	198.34
837	NASDAQ	JAKK	Wed, Aug 25, 1999	211.68	211.68	196.68	200.01
836	NASDAQ	JAKK	Tue, Aug 24, 1999	208.76	212.51	207.51	207.93
835	NASDAQ	JAKK	Mon, Aug 23, 1999	200.84	215.01	200.01	206.68
834	NASDAQ	JAKK	Fri, Aug 20, 1999	198.34	201.68	197.93	200.43
833	NASDAQ	JAKK	Thu, Aug 19, 1999	202.09	203.34	192.09	196.68
832	NASDAQ	JAKK	Wed, Aug 18, 1999	195.01	204.18	193.34	202.93
831	NASDAQ	JAKK	Tue, Aug 17, 1999	193.34	201.68	183.34	187.09
830	NASDAQ	JAKK	Mon, Aug 16, 1999	180.43	196.26	178.76	192.09
829	NASDAQ	JAKK	Fri, Aug 13, 1999	165.22	175.84	163.34	174.18
828	NASDAQ	JAKK	Thu, Aug 12, 1999	167.09	168.34	155.01	165.84
827	NASDAQ	JAKK	Wed, Aug 11, 1999	175.01	175.01	170.01	170.84
826	NASDAQ	JAKK	Tue, Aug 10, 1999	176.68	179.18	172.51	174.18
825	NASDAQ	JAKK	Mon, Aug 9, 1999	173.34	179.18	172.51	177.51
824	NASDAQ	JAKK	Fri, Aug 6, 1999	175.01	180.01	171.68	174.59
823	NASDAQ	JAKK	Thu, Aug 5, 1999	190.22	191.26	165.84	181.68
822	NASDAQ	JAKK	Wed, Aug 4, 1999	196.47	203.34	191.68	192.51
821	NASDAQ	JAKK	Tue, Aug 3, 1999	196.26	199.18	195.01	196.26
820	NASDAQ	JAKK	Mon, Aug 2, 1999	204.18	211.68	191.68	194.18
819	NASDAQ	JAKK	Fri, Jul 30, 1999	207.30	208.34	203.34	203.76
818	NASDAQ	JAKK	Thu, Jul 29, 1999	205.01	207.51	200.43	207.09
817	NASDAQ	JAKK	Wed, Jul 28, 1999	213.34	217.09	200.01	208.34
816	NASDAQ	JAKK	Tue, Jul 27, 1999	215.01	223.34	205.84	208.34
815	NASDAQ	JAKK	Mon, Jul 26, 1999	170.43	202.09	163.34	197.93
814	NASDAQ	JAKK	Fri, Jul 23, 1999	188.76	192.93	175.84	179.18
813	NASDAQ	JAKK	Thu, Jul 22, 1999	200.43	201.26	183.34	190.84
812	NASDAQ	JAKK	Wed, Jul 21, 1999	200.01	213.34	198.34	200.01
811	NASDAQ	JAKK	Tue, Jul 20, 1999	218.34	218.34	190.01	200.01
810	NASDAQ	JAKK	Mon, Jul 19, 1999	226.68	234.18	215.84	215.84
809	NASDAQ	JAKK	Fri, Jul 16, 1999	228.34	229.18	223.34	225.84
808	NASDAQ	JAKK	Thu, Jul 15, 1999	220.01	227.51	215.84	226.26
807	NASDAQ	JAKK	Wed, Jul 14, 1999	205.43	224.18	205.01	220.01
806	NASDAQ	JAKK	Tue, Jul 13, 1999	208.34	210.01	205.43	207.09
805	NASDAQ	JAKK	Mon, Jul 12, 1999	197.09	210.01	192.51	207.51
804	NASDAQ	JAKK	Fri, Jul 9, 1999	195.84	197.51	195.01	195.84
803	NASDAQ	JAKK	Thu, Jul 8, 1999	191.26	195.43	190.84	195.01
802	NASDAQ	JAKK	Wed, Jul 7, 1999	192.93	193.34	187.51	190.84
801	NASDAQ	JAKK	Tue, Jul 6, 1999	195.01	195.43	192.93	192.93
800	NASDAQ	JAKK	Fri, Jul 2, 1999	195.43	195.43	191.68	193.34
799	NASDAQ	JAKK	Thu, Jul 1, 1999	199.18	200.01	189.18	192.51
798	NASDAQ	JAKK	Wed, Jun 30, 1999	192.51	199.18	190.43	198.76
797	NASDAQ	JAKK	Tue, Jun 29, 1999	188.76	189.18	184.18	187.09
796	NASDAQ	JAKK	Mon, Jun 28, 1999	186.68	190.43	185.01	188.34
795	NASDAQ	JAKK	Fri, Jun 25, 1999	184.18	186.68	181.68	184.18
794	NASDAQ	JAKK	Thu, Jun 24, 1999	181.68	185.01	180.84	182.93
793	NASDAQ	JAKK	Wed, Jun 23, 1999	182.51	184.18	180.84	181.68
792	NASDAQ	JAKK	Tue, Jun 22, 1999	186.68	188.34	182.51	185.01
791	NASDAQ	JAKK	Mon, Jun 21, 1999	186.26	187.51	185.84	187.51
790	NASDAQ	JAKK	Fri, Jun 18, 1999	179.59	185.01	177.51	185.01
789	NASDAQ	JAKK	Thu, Jun 17, 1999	180.43	181.68	178.76	180.01
788	NASDAQ	JAKK	Wed, Jun 16, 1999	175.01	180.84	174.18	180.01
787	NASDAQ	JAKK	Tue, Jun 15, 1999	186.05	186.68	175.84	175.84
786	NASDAQ	JAKK	Mon, Jun 14, 1999	186.26	186.68	184.18	185.84
785	NASDAQ	JAKK	Fri, Jun 11, 1999	186.05	187.51	178.34	186.68
784	NASDAQ	JAKK	Thu, Jun 10, 1999	186.26	186.26	183.34	185.01
783	NASDAQ	JAKK	Wed, Jun 9, 1999	185.01	186.68	183.34	185.84
782	NASDAQ	JAKK	Tue, Jun 8, 1999	187.51	188.34	183.34	183.34
781	NASDAQ	JAKK	Mon, Jun 7, 1999	187.51	188.34	185.01	187.09
780	NASDAQ	JAKK	Fri, Jun 4, 1999	187.51	190.01	183.34	184.18
779	NASDAQ	JAKK	Thu, Jun 3, 1999	185.84	188.34	184.59	187.09
778	NASDAQ	JAKK	Wed, Jun 2, 1999	191.26	194.18	181.68	181.68
777	NASDAQ	JAKK	Tue, Jun 1, 1999	187.51	190.84	185.84	188.34
776	NASDAQ	JAKK	Fri, May 28, 1999	182.93	184.59	180.01	184.59
775	NASDAQ	JAKK	Thu, May 27, 1999	172.09	181.68	170.84	181.68
774	NASDAQ	JAKK	Wed, May 26, 1999	168.34	174.18	160.01	172.51
773	NASDAQ	JAKK	Tue, May 25, 1999	170.84	173.76	159.17	165.42
772	NASDAQ	JAKK	Mon, May 24, 1999	180.01	187.51	171.68	173.34
771	NASDAQ	JAKK	Fri, May 21, 1999	180.84	180.84	175.84	176.68
770	NASDAQ	JAKK	Thu, May 20, 1999	168.34	180.01	168.34	179.59
769	NASDAQ	JAKK	Wed, May 19, 1999	170.01	170.84	168.34	169.18
768	NASDAQ	JAKK	Tue, May 18, 1999	164.59	170.84	164.59	170.84
767	NASDAQ	JAKK	Mon, May 17, 1999	169.18	169.18	161.67	165.42
766	NASDAQ	JAKK	Fri, May 14, 1999	165.84	172.51	165.01	167.51
765	NASDAQ	JAKK	Thu, May 13, 1999	165.01	173.34	163.34	173.34
764	NASDAQ	JAKK	Wed, May 12, 1999	166.68	170.84	162.09	163.34
763	NASDAQ	JAKK	Tue, May 11, 1999	156.67	166.68	155.01	165.42
762	NASDAQ	JAKK	Mon, May 10, 1999	152.09	154.59	150.84	153.34
761	NASDAQ	JAKK	Fri, May 7, 1999	147.51	150.01	147.51	148.34
760	NASDAQ	JAKK	Thu, May 6, 1999	150.01	151.26	146.67	148.34
759	NASDAQ	JAKK	Wed, May 5, 1999	150.01	158.76	145.42	147.09
758	NASDAQ	JAKK	Tue, May 4, 1999	147.51	150.42	144.17	148.34
757	NASDAQ	JAKK	Mon, May 3, 1999	141.67	147.51	140.42	145.84
756	NASDAQ	JAKK	Fri, Apr 30, 1999	141.67	145.84	140.84	142.51
755	NASDAQ	JAKK	Thu, Apr 29, 1999	142.51	143.34	138.34	140.84
754	NASDAQ	JAKK	Wed, Apr 28, 1999	141.67	148.34	140.84	142.92
753	NASDAQ	JAKK	Tue, Apr 27, 1999	147.09	150.01	138.34	149.17
752	NASDAQ	JAKK	Mon, Apr 26, 1999	154.17	155.01	140.84	146.67
751	NASDAQ	JAKK	Fri, Apr 23, 1999	157.92	160.01	151.67	155.01
750	NASDAQ	JAKK	Thu, Apr 22, 1999	154.17	165.84	153.34	157.92
749	NASDAQ	JAKK	Wed, Apr 21, 1999	133.76	153.34	133.76	153.34
748	NASDAQ	JAKK	Tue, Apr 20, 1999	139.17	143.34	125.84	133.34
747	NASDAQ	JAKK	Mon, Apr 19, 1999	163.34	165.01	143.34	143.34
746	NASDAQ	JAKK	Fri, Apr 16, 1999	152.51	162.51	151.67	154.59
745	NASDAQ	JAKK	Thu, Apr 15, 1999	142.51	155.84	142.09	151.26
744	NASDAQ	JAKK	Wed, Apr 14, 1999	141.67	146.67	139.17	140.42
743	NASDAQ	JAKK	Tue, Apr 13, 1999	133.34	140.01	132.92	140.01
742	NASDAQ	JAKK	Mon, Apr 12, 1999	143.34	145.01	130.84	131.67
741	NASDAQ	JAKK	Fri, Apr 9, 1999	127.51	139.17	127.51	132.09
740	NASDAQ	JAKK	Thu, Apr 8, 1999	130.01	130.01	126.67	127.92
739	NASDAQ	JAKK	Wed, Apr 7, 1999	125.84	133.34	123.34	129.17
738	NASDAQ	JAKK	Tue, Apr 6, 1999	128.34	128.34	122.92	122.92
737	NASDAQ	JAKK	Mon, Apr 5, 1999	125.01	128.34	123.34	128.34
736	NASDAQ	JAKK	Thu, Apr 1, 1999	124.17	124.59	121.67	122.51
735	NASDAQ	JAKK	Wed, Mar 31, 1999	120.01	123.34	120.01	123.34
734	NASDAQ	JAKK	Tue, Mar 30, 1999	122.51	124.17	120.01	120.84
733	NASDAQ	JAKK	Mon, Mar 29, 1999	117.51	122.92	116.67	120.84
732	NASDAQ	JAKK	Fri, Mar 26, 1999	123.34	123.34	116.67	116.67
731	NASDAQ	JAKK	Thu, Mar 25, 1999	120.01	120.84	116.67	120.01
730	NASDAQ	JAKK	Wed, Mar 24, 1999	117.09	120.01	110.01	118.34
729	NASDAQ	JAKK	Tue, Mar 23, 1999	120.42	120.84	113.76	118.34
728	NASDAQ	JAKK	Mon, Mar 22, 1999	128.34	131.67	117.51	121.26
727	NASDAQ	JAKK	Fri, Mar 19, 1999	132.09	136.67	129.59	131.67
726	NASDAQ	JAKK	Thu, Mar 18, 1999	118.34	132.09	117.51	125.84
725	NASDAQ	JAKK	Wed, Mar 17, 1999	116.67	118.34	114.17	117.09
724	NASDAQ	JAKK	Tue, Mar 16, 1999	112.92	115.84	112.09	115.01
723	NASDAQ	JAKK	Mon, Mar 15, 1999	115.01	118.34	111.67	113.34
722	NASDAQ	JAKK	Fri, Mar 12, 1999	109.17	115.01	108.76	113.76
721	NASDAQ	JAKK	Thu, Mar 11, 1999	112.92	118.34	108.34	108.34
720	NASDAQ	JAKK	Wed, Mar 10, 1999	109.59	112.51	109.17	112.51
719	NASDAQ	JAKK	Tue, Mar 9, 1999	105.84	113.34	105.01	110.01
718	NASDAQ	JAKK	Mon, Mar 8, 1999	104.59	106.26	100.84	105.84
717	NASDAQ	JAKK	Fri, Mar 5, 1999	105.01	108.34	103.34	105.01
716	NASDAQ	JAKK	Thu, Mar 4, 1999	109.17	109.17	98.34	105.01
715	NASDAQ	JAKK	Wed, Mar 3, 1999	112.09	113.34	108.34	108.76
714	NASDAQ	JAKK	Tue, Mar 2, 1999	110.42	112.51	110.42	111.67
713	NASDAQ	JAKK	Mon, Mar 1, 1999	111.26	111.26	108.34	110.84
712	NASDAQ	JAKK	Fri, Feb 26, 1999	110.84	111.67	108.34	111.26
711	NASDAQ	JAKK	Thu, Feb 25, 1999	114.17	114.17	110.01	110.84
710	NASDAQ	JAKK	Wed, Feb 24, 1999	113.34	116.26	111.67	113.34
709	NASDAQ	JAKK	Tue, Feb 23, 1999	118.76	119.17	111.26	113.34
708	NASDAQ	JAKK	Mon, Feb 22, 1999	115.01	116.67	113.34	116.67
707	NASDAQ	JAKK	Fri, Feb 19, 1999	111.67	115.01	111.67	113.34
706	NASDAQ	JAKK	Thu, Feb 18, 1999	116.26	116.67	110.01	112.51
705	NASDAQ	JAKK	Wed, Feb 17, 1999	118.34	118.34	113.34	113.34
704	NASDAQ	JAKK	Tue, Feb 16, 1999	116.67	120.01	115.01	117.09
703	NASDAQ	JAKK	Fri, Feb 12, 1999	114.17	115.84	112.09	112.92
702	NASDAQ	JAKK	Thu, Feb 11, 1999	112.09	116.67	110.01	113.34
701	NASDAQ	JAKK	Wed, Feb 10, 1999	110.01	113.34	108.34	110.01
700	NASDAQ	JAKK	Tue, Feb 9, 1999	116.67	117.92	106.67	110.42
699	NASDAQ	JAKK	Mon, Feb 8, 1999	112.51	119.17	112.51	114.17
698	NASDAQ	JAKK	Fri, Feb 5, 1999	120.84	121.67	111.67	113.34
697	NASDAQ	JAKK	Thu, Feb 4, 1999	115.01	122.51	113.34	117.51
696	NASDAQ	JAKK	Wed, Feb 3, 1999	115.01	115.84	112.09	113.34
695	NASDAQ	JAKK	Tue, Feb 2, 1999	113.34	118.34	111.67	114.17
694	NASDAQ	JAKK	Mon, Feb 1, 1999	108.34	112.51	107.92	112.51
693	NASDAQ	JAKK	Fri, Jan 29, 1999	106.26	113.34	105.84	106.67
692	NASDAQ	JAKK	Thu, Jan 28, 1999	99.17	106.67	98.75	106.67
691	NASDAQ	JAKK	Wed, Jan 27, 1999	99.17	100.01	96.67	97.09
690	NASDAQ	JAKK	Tue, Jan 26, 1999	103.34	105.01	93.75	98.75
689	NASDAQ	JAKK	Mon, Jan 25, 1999	100.01	105.42	97.50	105.01
688	NASDAQ	JAKK	Fri, Jan 22, 1999	95.00	102.09	94.17	99.59
687	NASDAQ	JAKK	Thu, Jan 21, 1999	97.92	98.34	90.00	96.67
686	NASDAQ	JAKK	Wed, Jan 20, 1999	82.50	102.51	82.50	96.67
685	NASDAQ	JAKK	Tue, Jan 19, 1999	81.67	86.67	81.67	85.84
684	NASDAQ	JAKK	Fri, Jan 15, 1999	77.50	83.34	76.67	83.34
683	NASDAQ	JAKK	Thu, Jan 14, 1999	80.84	80.84	78.34	78.34
682	NASDAQ	JAKK	Wed, Jan 13, 1999	78.34	80.00	72.50	77.92
681	NASDAQ	JAKK	Tue, Jan 12, 1999	83.34	83.34	78.34	80.00
680	NASDAQ	JAKK	Mon, Jan 11, 1999	81.25	83.34	79.17	82.09
679	NASDAQ	JAKK	Fri, Jan 8, 1999	79.17	82.50	77.92	80.00
678	NASDAQ	JAKK	Thu, Jan 7, 1999	77.50	80.00	76.67	77.92
677	NASDAQ	JAKK	Wed, Jan 6, 1999	79.17	79.17	71.67	79.17
676	NASDAQ	JAKK	Tue, Jan 5, 1999	72.50	78.34	72.50	76.25
675	NASDAQ	JAKK	Mon, Jan 4, 1999	71.25	73.34	70.00	71.25
674	NASDAQ	JAKK	Thu, Dec 31, 1998	69.17	71.67	68.34	71.67
673	NASDAQ	JAKK	Wed, Dec 30, 1998	69.17	69.17	65.84	65.84
672	NASDAQ	JAKK	Tue, Dec 29, 1998	62.50	68.34	60.84	68.34
671	NASDAQ	JAKK	Mon, Dec 28, 1998	63.34	64.17	62.50	63.34
670	NASDAQ	JAKK	Thu, Dec 24, 1998	64.17	64.59	62.50	64.17
669	NASDAQ	JAKK	Wed, Dec 23, 1998	62.92	64.59	61.67	63.34
668	NASDAQ	JAKK	Tue, Dec 22, 1998	64.17	65.00	62.29	62.92
667	NASDAQ	JAKK	Mon, Dec 21, 1998	65.84	68.34	64.17	64.17
666	NASDAQ	JAKK	Fri, Dec 18, 1998	65.00	69.17	64.17	67.50
665	NASDAQ	JAKK	Thu, Dec 17, 1998	67.92	69.17	64.17	65.00
664	NASDAQ	JAKK	Wed, Dec 16, 1998	62.92	72.50	62.50	69.17
663	NASDAQ	JAKK	Tue, Dec 15, 1998	61.67	61.67	60.84	61.67
662	NASDAQ	JAKK	Mon, Dec 14, 1998	62.09	62.09	60.84	61.25
661	NASDAQ	JAKK	Fri, Dec 11, 1998	64.17	64.17	60.42	61.67
660	NASDAQ	JAKK	Thu, Dec 10, 1998	65.84	67.09	64.17	64.59
659	NASDAQ	JAKK	Wed, Dec 9, 1998	64.59	65.42	64.17	64.59
658	NASDAQ	JAKK	Tue, Dec 8, 1998	65.00	65.84	64.17	65.00
657	NASDAQ	JAKK	Mon, Dec 7, 1998	65.00	65.84	63.75	63.75
656	NASDAQ	JAKK	Fri, Dec 4, 1998	65.84	65.84	63.34	64.17
655	NASDAQ	JAKK	Thu, Dec 3, 1998	62.50	65.00	62.50	64.17
654	NASDAQ	JAKK	Wed, Dec 2, 1998	60.84	64.17	60.84	62.92
653	NASDAQ	JAKK	Tue, Dec 1, 1998	62.92	63.75	60.00	60.84
652	NASDAQ	JAKK	Mon, Nov 30, 1998	66.67	66.67	62.50	62.92
651	NASDAQ	JAKK	Fri, Nov 27, 1998	67.92	68.34	63.75	66.25
650	NASDAQ	JAKK	Wed, Nov 25, 1998	66.67	67.50	65.84	65.84
649	NASDAQ	JAKK	Tue, Nov 24, 1998	68.34	69.17	65.84	66.67
648	NASDAQ	JAKK	Mon, Nov 23, 1998	68.34	70.00	67.92	70.00
647	NASDAQ	JAKK	Fri, Nov 20, 1998	71.67	71.67	67.92	68.34
646	NASDAQ	JAKK	Thu, Nov 19, 1998	73.34	73.34	68.34	70.00
645	NASDAQ	JAKK	Wed, Nov 18, 1998	72.09	73.75	71.67	72.92
644	NASDAQ	JAKK	Tue, Nov 17, 1998	69.59	71.67	67.50	70.42
643	NASDAQ	JAKK	Mon, Nov 16, 1998	67.50	70.00	66.67	68.75
642	NASDAQ	JAKK	Fri, Nov 13, 1998	66.67	68.34	66.67	66.88
641	NASDAQ	JAKK	Thu, Nov 12, 1998	66.67	68.34	65.84	67.09
640	NASDAQ	JAKK	Wed, Nov 11, 1998	65.42	67.09	65.00	65.84
639	NASDAQ	JAKK	Tue, Nov 10, 1998	63.34	67.50	63.34	65.84
638	NASDAQ	JAKK	Mon, Nov 9, 1998	67.50	67.92	64.17	64.59
637	NASDAQ	JAKK	Fri, Nov 6, 1998	66.67	69.17	65.84	66.67
636	NASDAQ	JAKK	Thu, Nov 5, 1998	66.25	67.50	66.25	66.25
635	NASDAQ	JAKK	Wed, Nov 4, 1998	66.67	69.17	66.25	67.50
634	NASDAQ	JAKK	Tue, Nov 3, 1998	66.67	67.92	65.00	66.67
633	NASDAQ	JAKK	Mon, Nov 2, 1998	65.84	68.34	65.84	66.67
632	NASDAQ	JAKK	Fri, Oct 30, 1998	70.00	70.84	64.17	67.50
631	NASDAQ	JAKK	Thu, Oct 29, 1998	71.67	73.34	70.00	70.00
630	NASDAQ	JAKK	Wed, Oct 28, 1998	69.17	75.84	66.67	71.67
629	NASDAQ	JAKK	Tue, Oct 27, 1998	73.34	75.00	65.00	66.67
628	NASDAQ	JAKK	Mon, Oct 26, 1998	69.17	70.84	68.34	69.17
627	NASDAQ	JAKK	Fri, Oct 23, 1998	68.34	70.84	66.67	67.50
626	NASDAQ	JAKK	Thu, Oct 22, 1998	66.67	69.17	64.17	67.92
625	NASDAQ	JAKK	Wed, Oct 21, 1998	60.00	68.34	60.00	65.84
624	NASDAQ	JAKK	Tue, Oct 20, 1998	60.84	65.00	58.75	60.84
623	NASDAQ	JAKK	Mon, Oct 19, 1998	59.17	60.84	57.50	60.84
622	NASDAQ	JAKK	Fri, Oct 16, 1998	54.59	59.17	52.92	58.75
621	NASDAQ	JAKK	Thu, Oct 15, 1998	52.92	54.17	51.67	52.92
620	NASDAQ	JAKK	Wed, Oct 14, 1998	50.00	51.67	49.17	50.84
619	NASDAQ	JAKK	Tue, Oct 13, 1998	47.92	50.84	47.92	49.17
618	NASDAQ	JAKK	Mon, Oct 12, 1998	50.00	50.00	48.34	48.34
617	NASDAQ	JAKK	Fri, Oct 9, 1998	46.67	51.67	46.67	47.50
616	NASDAQ	JAKK	Thu, Oct 8, 1998	50.00	52.50	46.67	46.67
615	NASDAQ	JAKK	Wed, Oct 7, 1998	57.50	57.50	51.67	51.98
614	NASDAQ	JAKK	Tue, Oct 6, 1998	55.84	59.59	55.00	56.25
613	NASDAQ	JAKK	Mon, Oct 5, 1998	57.50	57.50	55.42	57.09
612	NASDAQ	JAKK	Fri, Oct 2, 1998	55.84	60.84	55.84	58.34
611	NASDAQ	JAKK	Thu, Oct 1, 1998	56.67	56.67	53.34	54.17
610	NASDAQ	JAKK	Wed, Sep 30, 1998	56.67	58.34	53.34	56.67
609	NASDAQ	JAKK	Tue, Sep 29, 1998	57.09	60.00	55.00	58.75
608	NASDAQ	JAKK	Mon, Sep 28, 1998	58.75	59.17	57.09	57.71
607	NASDAQ	JAKK	Fri, Sep 25, 1998	56.67	59.17	55.42	58.34
606	NASDAQ	JAKK	Thu, Sep 24, 1998	58.34	58.34	55.42	56.67
605	NASDAQ	JAKK	Wed, Sep 23, 1998	57.50	57.50	55.00	56.67
604	NASDAQ	JAKK	Tue, Sep 22, 1998	56.67	58.34	54.79	56.67
603	NASDAQ	JAKK	Mon, Sep 21, 1998	56.67	59.17	54.17	55.00
602	NASDAQ	JAKK	Fri, Sep 18, 1998	59.17	60.84	57.50	58.34
601	NASDAQ	JAKK	Thu, Sep 17, 1998	57.92	60.84	56.67	60.84
600	NASDAQ	JAKK	Wed, Sep 16, 1998	60.42	61.67	57.92	57.92
599	NASDAQ	JAKK	Tue, Sep 15, 1998	60.42	63.34	58.34	60.00
598	NASDAQ	JAKK	Mon, Sep 14, 1998	56.67	64.17	56.67	60.42
597	NASDAQ	JAKK	Fri, Sep 11, 1998	56.67	60.00	56.67	56.67
596	NASDAQ	JAKK	Thu, Sep 10, 1998	56.67	58.34	54.17	55.00
595	NASDAQ	JAKK	Wed, Sep 9, 1998	55.84	61.25	54.17	57.09
594	NASDAQ	JAKK	Tue, Sep 8, 1998	52.50	56.67	51.67	54.17
593	NASDAQ	JAKK	Fri, Sep 4, 1998	53.34	55.00	47.50	50.00
592	NASDAQ	JAKK	Thu, Sep 3, 1998	58.34	58.34	50.84	51.67
591	NASDAQ	JAKK	Wed, Sep 2, 1998	56.67	58.34	54.17	55.84
590	NASDAQ	JAKK	Tue, Sep 1, 1998	53.34	57.09	49.17	56.67
589	NASDAQ	JAKK	Mon, Aug 31, 1998	62.50	63.34	50.00	52.50
588	NASDAQ	JAKK	Fri, Aug 28, 1998	65.21	66.25	61.67	63.34
587	NASDAQ	JAKK	Thu, Aug 27, 1998	68.34	68.34	66.05	66.67
586	NASDAQ	JAKK	Wed, Aug 26, 1998	69.17	71.67	68.34	69.17
585	NASDAQ	JAKK	Tue, Aug 25, 1998	71.67	72.09	69.17	69.17
584	NASDAQ	JAKK	Mon, Aug 24, 1998	66.25	74.59	66.25	71.67
583	NASDAQ	JAKK	Fri, Aug 21, 1998	66.67	68.34	65.84	67.50
582	NASDAQ	JAKK	Thu, Aug 20, 1998	69.17	70.84	66.67	68.34
581	NASDAQ	JAKK	Wed, Aug 19, 1998	67.50	70.84	67.50	70.00
580	NASDAQ	JAKK	Tue, Aug 18, 1998	71.67	72.50	68.34	70.42
579	NASDAQ	JAKK	Mon, Aug 17, 1998	74.17	75.84	70.00	71.67
578	NASDAQ	JAKK	Fri, Aug 14, 1998	76.25	78.75	74.17	75.00
577	NASDAQ	JAKK	Thu, Aug 13, 1998	75.00	76.67	71.67	75.00
576	NASDAQ	JAKK	Wed, Aug 12, 1998	70.00	75.84	68.34	73.75
575	NASDAQ	JAKK	Tue, Aug 11, 1998	65.00	69.17	65.00	69.17
574	NASDAQ	JAKK	Mon, Aug 10, 1998	70.00	70.00	68.34	68.75
573	NASDAQ	JAKK	Fri, Aug 7, 1998	68.34	70.00	67.50	69.59
572	NASDAQ	JAKK	Thu, Aug 6, 1998	67.50	68.34	66.25	67.50
571	NASDAQ	JAKK	Wed, Aug 5, 1998	66.25	69.17	65.00	67.50
570	NASDAQ	JAKK	Tue, Aug 4, 1998	65.42	69.59	64.17	65.84
569	NASDAQ	JAKK	Mon, Aug 3, 1998	71.67	71.67	63.34	65.00
568	NASDAQ	JAKK	Fri, Jul 31, 1998	73.75	75.00	70.00	71.67
567	NASDAQ	JAKK	Thu, Jul 30, 1998	75.00	75.00	73.34	74.59
566	NASDAQ	JAKK	Wed, Jul 29, 1998	76.67	76.67	73.34	73.34
565	NASDAQ	JAKK	Tue, Jul 28, 1998	78.75	78.75	73.34	75.00
564	NASDAQ	JAKK	Mon, Jul 27, 1998	80.84	81.67	77.92	78.75
563	NASDAQ	JAKK	Fri, Jul 24, 1998	82.50	82.50	74.17	80.84
562	NASDAQ	JAKK	Thu, Jul 23, 1998	88.34	88.34	80.00	81.67
561	NASDAQ	JAKK	Wed, Jul 22, 1998	85.42	87.92	83.75	86.67
560	NASDAQ	JAKK	Tue, Jul 21, 1998	87.50	89.59	85.00	85.84
559	NASDAQ	JAKK	Mon, Jul 20, 1998	82.50	87.92	80.00	83.34
558	NASDAQ	JAKK	Fri, Jul 17, 1998	79.17	81.67	79.17	79.17
557	NASDAQ	JAKK	Thu, Jul 16, 1998	81.25	81.67	79.17	80.00
556	NASDAQ	JAKK	Wed, Jul 15, 1998	80.00	80.84	77.09	80.00
555	NASDAQ	JAKK	Tue, Jul 14, 1998	71.67	80.00	70.84	78.34
554	NASDAQ	JAKK	Mon, Jul 13, 1998	74.17	74.17	70.00	70.00
553	NASDAQ	JAKK	Fri, Jul 10, 1998	74.17	75.00	72.50	73.34
552	NASDAQ	JAKK	Thu, Jul 9, 1998	70.84	73.34	70.84	72.92
551	NASDAQ	JAKK	Wed, Jul 8, 1998	75.84	77.50	71.25	71.67
550	NASDAQ	JAKK	Tue, Jul 7, 1998	76.25	78.34	75.00	75.42
549	NASDAQ	JAKK	Mon, Jul 6, 1998	79.17	79.17	74.17	75.84
548	NASDAQ	JAKK	Thu, Jul 2, 1998	79.59	80.42	76.67	77.92
547	NASDAQ	JAKK	Wed, Jul 1, 1998	82.92	82.92	79.17	80.00
546	NASDAQ	JAKK	Tue, Jun 30, 1998	82.50	82.92	80.84	81.67
545	NASDAQ	JAKK	Mon, Jun 29, 1998	80.00	83.34	80.00	80.84
544	NASDAQ	JAKK	Fri, Jun 26, 1998	79.17	85.00	77.50	80.84
543	NASDAQ	JAKK	Thu, Jun 25, 1998	76.67	80.00	75.00	80.00
542	NASDAQ	JAKK	Wed, Jun 24, 1998	80.00	80.00	74.17	74.17
541	NASDAQ	JAKK	Tue, Jun 23, 1998	79.17	80.00	78.34	78.75
540	NASDAQ	JAKK	Mon, Jun 22, 1998	80.00	82.50	76.67	77.50
539	NASDAQ	JAKK	Fri, Jun 19, 1998	77.92	80.00	75.00	78.34
538	NASDAQ	JAKK	Thu, Jun 18, 1998	72.92	80.84	72.92	75.84
537	NASDAQ	JAKK	Wed, Jun 17, 1998	69.17	73.34	68.34	72.92
536	NASDAQ	JAKK	Tue, Jun 16, 1998	70.84	70.84	69.17	69.17
535	NASDAQ	JAKK	Mon, Jun 15, 1998	70.00	70.84	68.34	70.84
534	NASDAQ	JAKK	Fri, Jun 12, 1998	69.17	72.92	69.17	70.00
533	NASDAQ	JAKK	Thu, Jun 11, 1998	70.84	72.92	69.17	70.00
532	NASDAQ	JAKK	Wed, Jun 10, 1998	65.84	70.00	65.00	70.00
531	NASDAQ	JAKK	Tue, Jun 9, 1998	62.92	67.50	62.92	66.67
530	NASDAQ	JAKK	Mon, Jun 8, 1998	63.34	65.84	62.50	64.17
529	NASDAQ	JAKK	Fri, Jun 5, 1998	65.84	65.84	62.92	65.00
528	NASDAQ	JAKK	Thu, Jun 4, 1998	63.75	65.84	63.34	65.00
527	NASDAQ	JAKK	Wed, Jun 3, 1998	63.75	67.50	63.34	65.00
526	NASDAQ	JAKK	Tue, Jun 2, 1998	63.34	64.59	61.67	61.67
525	NASDAQ	JAKK	Mon, Jun 1, 1998	63.34	65.84	60.84	64.17
524	NASDAQ	JAKK	Fri, May 29, 1998	63.34	63.34	60.84	61.46
523	NASDAQ	JAKK	Thu, May 28, 1998	58.34	64.17	57.50	63.34
522	NASDAQ	JAKK	Wed, May 27, 1998	61.67	62.50	56.67	58.75
521	NASDAQ	JAKK	Tue, May 26, 1998	62.50	65.00	61.67	61.67
520	NASDAQ	JAKK	Fri, May 22, 1998	64.59	65.84	62.50	62.50
519	NASDAQ	JAKK	Thu, May 21, 1998	64.59	65.00	64.59	65.00
518	NASDAQ	JAKK	Wed, May 20, 1998	65.84	66.67	64.17	65.00
517	NASDAQ	JAKK	Tue, May 19, 1998	64.17	67.50	64.17	65.84
516	NASDAQ	JAKK	Mon, May 18, 1998	65.00	69.17	64.17	65.00
515	NASDAQ	JAKK	Fri, May 15, 1998	64.17	65.84	62.50	65.00
514	NASDAQ	JAKK	Thu, May 14, 1998	64.17	65.00	62.71	64.17
513	NASDAQ	JAKK	Wed, May 13, 1998	61.67	64.17	61.67	64.17
512	NASDAQ	JAKK	Tue, May 12, 1998	62.50	62.50	60.84	61.25
511	NASDAQ	JAKK	Mon, May 11, 1998	66.67	66.67	62.50	62.92
510	NASDAQ	JAKK	Fri, May 8, 1998	66.25	66.67	65.00	66.67
509	NASDAQ	JAKK	Thu, May 7, 1998	65.84	66.25	64.17	65.84
508	NASDAQ	JAKK	Wed, May 6, 1998	65.00	68.34	65.00	65.84
507	NASDAQ	JAKK	Tue, May 5, 1998	67.50	68.34	64.17	65.84
506	NASDAQ	JAKK	Mon, May 4, 1998	72.50	72.50	66.67	67.92
505	NASDAQ	JAKK	Fri, May 1, 1998	66.67	75.00	66.67	70.00
504	NASDAQ	JAKK	Thu, Apr 30, 1998	60.84	68.34	60.84	66.67
503	NASDAQ	JAKK	Wed, Apr 29, 1998	66.67	66.67	60.84	62.50
502	NASDAQ	JAKK	Tue, Apr 28, 1998	62.50	66.25	60.84	65.42
501	NASDAQ	JAKK	Mon, Apr 27, 1998	65.84	66.67	58.34	60.84
500	NASDAQ	JAKK	Fri, Apr 24, 1998	62.92	65.84	62.92	65.00
499	NASDAQ	JAKK	Thu, Apr 23, 1998	64.17	66.67	63.34	63.34
498	NASDAQ	JAKK	Wed, Apr 22, 1998	60.00	65.84	60.00	65.84
497	NASDAQ	JAKK	Tue, Apr 21, 1998	56.67	60.84	56.67	60.84
496	NASDAQ	JAKK	Mon, Apr 20, 1998	58.34	59.17	56.67	56.67
495	NASDAQ	JAKK	Fri, Apr 17, 1998	55.00	56.67	55.00	56.67
494	NASDAQ	JAKK	Thu, Apr 16, 1998	52.50	57.50	52.50	55.00
493	NASDAQ	JAKK	Wed, Apr 15, 1998	52.50	54.59	52.50	54.59
492	NASDAQ	JAKK	Tue, Apr 14, 1998	53.34	56.25	52.50	52.71
491	NASDAQ	JAKK	Mon, Apr 13, 1998	57.50	57.50	53.34	54.17
490	NASDAQ	JAKK	Thu, Apr 9, 1998	56.67	57.50	55.42	57.50
489	NASDAQ	JAKK	Wed, Apr 8, 1998	56.67	58.34	55.42	56.67
488	NASDAQ	JAKK	Tue, Apr 7, 1998	56.67	56.67	55.00	55.84
487	NASDAQ	JAKK	Mon, Apr 6, 1998	57.50	58.34	54.17	55.42
486	NASDAQ	JAKK	Fri, Apr 3, 1998	60.00	61.67	55.00	56.67
485	NASDAQ	JAKK	Thu, Apr 2, 1998	53.34	60.84	52.50	60.00
484	NASDAQ	JAKK	Wed, Apr 1, 1998	51.67	53.34	51.67	52.92
483	NASDAQ	JAKK	Tue, Mar 31, 1998	54.17	54.17	51.67	52.09
482	NASDAQ	JAKK	Mon, Mar 30, 1998	53.34	55.00	51.88	54.17
481	NASDAQ	JAKK	Fri, Mar 27, 1998	54.59	54.59	53.34	54.59
480	NASDAQ	JAKK	Thu, Mar 26, 1998	53.34	53.34	52.09	52.50
479	NASDAQ	JAKK	Wed, Mar 25, 1998	52.50	55.00	52.50	55.00
478	NASDAQ	JAKK	Tue, Mar 24, 1998	52.92	56.67	51.67	52.50
477	NASDAQ	JAKK	Mon, Mar 23, 1998	52.92	55.84	49.17	52.50
476	NASDAQ	JAKK	Fri, Mar 20, 1998	54.59	56.67	54.17	54.17
475	NASDAQ	JAKK	Thu, Mar 19, 1998	57.92	57.92	54.59	56.67
474	NASDAQ	JAKK	Wed, Mar 18, 1998	57.50	57.92	55.21	55.84
473	NASDAQ	JAKK	Tue, Mar 17, 1998	56.67	59.17	56.67	57.50
472	NASDAQ	JAKK	Mon, Mar 16, 1998	60.00	60.00	56.67	56.67
471	NASDAQ	JAKK	Fri, Mar 13, 1998	57.09	59.17	56.67	57.50
470	NASDAQ	JAKK	Thu, Mar 12, 1998	60.00	60.00	56.67	57.92
469	NASDAQ	JAKK	Wed, Mar 11, 1998	56.67	57.92	56.67	57.09
468	NASDAQ	JAKK	Tue, Mar 10, 1998	59.59	59.59	56.67	57.92
467	NASDAQ	JAKK	Mon, Mar 9, 1998	58.34	60.42	58.34	58.34
466	NASDAQ	JAKK	Fri, Mar 6, 1998	60.00	60.00	58.34	58.34
465	NASDAQ	JAKK	Thu, Mar 5, 1998	55.00	60.42	55.00	59.17
464	NASDAQ	JAKK	Wed, Mar 4, 1998	59.59	59.59	56.67	58.75
463	NASDAQ	JAKK	Tue, Mar 3, 1998	60.00	61.25	56.67	59.17
462	NASDAQ	JAKK	Mon, Mar 2, 1998	60.84	64.59	60.21	60.21
461	NASDAQ	JAKK	Fri, Feb 27, 1998	63.34	65.00	60.84	62.50
460	NASDAQ	JAKK	Thu, Feb 26, 1998	60.84	65.84	59.17	62.50
459	NASDAQ	JAKK	Wed, Feb 25, 1998	57.09	61.67	53.75	59.17
458	NASDAQ	JAKK	Tue, Feb 24, 1998	55.00	55.84	51.67	53.34
457	NASDAQ	JAKK	Mon, Feb 23, 1998	58.34	60.00	55.00	55.84
456	NASDAQ	JAKK	Fri, Feb 20, 1998	57.50	59.17	55.00	56.67
455	NASDAQ	JAKK	Thu, Feb 19, 1998	57.50	57.50	53.75	55.84
454	NASDAQ	JAKK	Wed, Feb 18, 1998	57.50	57.50	53.54	55.42
453	NASDAQ	JAKK	Tue, Feb 17, 1998	59.17	59.17	55.84	56.67
452	NASDAQ	JAKK	Fri, Feb 13, 1998	56.67	60.84	56.67	57.50
451	NASDAQ	JAKK	Thu, Feb 12, 1998	55.00	55.84	55.00	55.84
450	NASDAQ	JAKK	Wed, Feb 11, 1998	57.09	57.09	55.00	55.42
449	NASDAQ	JAKK	Tue, Feb 10, 1998	55.00	56.67	55.00	56.25
448	NASDAQ	JAKK	Mon, Feb 9, 1998	55.00	55.84	55.00	55.84
447	NASDAQ	JAKK	Fri, Feb 6, 1998	55.84	55.84	55.00	55.00
446	NASDAQ	JAKK	Thu, Feb 5, 1998	56.67	56.67	55.00	55.00
445	NASDAQ	JAKK	Wed, Feb 4, 1998	57.50	57.50	55.84	56.67
444	NASDAQ	JAKK	Tue, Feb 3, 1998	53.34	58.34	52.50	55.84
443	NASDAQ	JAKK	Mon, Feb 2, 1998	52.50	53.34	52.50	52.50
442	NASDAQ	JAKK	Fri, Jan 30, 1998	53.34	53.34	52.50	52.50
441	NASDAQ	JAKK	Thu, Jan 29, 1998	53.75	53.75	52.50	52.50
440	NASDAQ	JAKK	Wed, Jan 28, 1998	54.17	54.17	52.50	52.50
439	NASDAQ	JAKK	Tue, Jan 27, 1998	52.50	54.17	52.50	52.50
438	NASDAQ	JAKK	Mon, Jan 26, 1998	52.50	54.59	52.50	54.17
437	NASDAQ	JAKK	Fri, Jan 23, 1998	55.00	56.67	53.34	53.34
436	NASDAQ	JAKK	Thu, Jan 22, 1998	53.34	56.67	53.34	55.00
435	NASDAQ	JAKK	Wed, Jan 21, 1998	55.84	56.67	53.34	53.34
434	NASDAQ	JAKK	Tue, Jan 20, 1998	54.59	56.67	53.34	55.00
433	NASDAQ	JAKK	Fri, Jan 16, 1998	54.59	54.59	52.50	54.59
432	NASDAQ	JAKK	Thu, Jan 15, 1998	52.50	55.00	52.50	55.00
431	NASDAQ	JAKK	Wed, Jan 14, 1998	55.84	55.84	51.67	52.50
430	NASDAQ	JAKK	Tue, Jan 13, 1998	49.17	55.00	49.17	55.00
429	NASDAQ	JAKK	Mon, Jan 12, 1998	47.50	51.67	47.50	51.67
428	NASDAQ	JAKK	Fri, Jan 9, 1998	49.17	50.84	47.92	47.92
427	NASDAQ	JAKK	Thu, Jan 8, 1998	50.00	51.67	49.17	50.84
426	NASDAQ	JAKK	Wed, Jan 7, 1998	55.00	55.00	50.00	52.50
425	NASDAQ	JAKK	Tue, Jan 6, 1998	51.67	55.00	50.84	53.75
424	NASDAQ	JAKK	Mon, Jan 5, 1998	51.67	51.67	48.34	51.67
423	NASDAQ	JAKK	Fri, Jan 2, 1998	53.34	53.34	50.00	50.00
422	NASDAQ	JAKK	Wed, Dec 31, 1997	51.67	53.34	51.67	53.34
421	NASDAQ	JAKK	Tue, Dec 30, 1997	57.50	57.50	53.34	55.00
420	NASDAQ	JAKK	Mon, Dec 29, 1997	60.00	60.00	57.50	57.50
419	NASDAQ	JAKK	Fri, Dec 26, 1997	58.34	59.17	58.34	59.17
418	NASDAQ	JAKK	Wed, Dec 24, 1997	58.34	60.00	58.34	58.34
417	NASDAQ	JAKK	Tue, Dec 23, 1997	62.92	62.92	58.34	60.84
416	NASDAQ	JAKK	Mon, Dec 22, 1997	63.34	64.17	60.84	60.84
415	NASDAQ	JAKK	Fri, Dec 19, 1997	65.00	66.25	60.00	60.00
414	NASDAQ	JAKK	Thu, Dec 18, 1997	63.34	67.09	63.34	65.00
413	NASDAQ	JAKK	Wed, Dec 17, 1997	61.67	63.34	60.00	62.50
412	NASDAQ	JAKK	Tue, Dec 16, 1997	52.50	61.25	50.84	60.00
411	NASDAQ	JAKK	Mon, Dec 15, 1997	55.00	56.67	52.50	53.34
410	NASDAQ	JAKK	Fri, Dec 12, 1997	55.42	56.67	55.00	56.25
409	NASDAQ	JAKK	Thu, Dec 11, 1997	56.67	57.50	55.42	55.42
408	NASDAQ	JAKK	Wed, Dec 10, 1997	60.84	60.84	56.67	56.67
407	NASDAQ	JAKK	Tue, Dec 9, 1997	58.34	60.84	58.34	58.34
406	NASDAQ	JAKK	Mon, Dec 8, 1997	61.25	61.25	58.34	60.00
405	NASDAQ	JAKK	Fri, Dec 5, 1997	60.00	60.00	58.34	60.00
404	NASDAQ	JAKK	Thu, Dec 4, 1997	60.84	60.84	58.34	58.34
403	NASDAQ	JAKK	Wed, Dec 3, 1997	60.00	61.25	58.34	58.34
402	NASDAQ	JAKK	Tue, Dec 2, 1997	59.59	60.84	57.92	60.84
401	NASDAQ	JAKK	Mon, Dec 1, 1997	62.92	62.92	59.59	59.59
400	NASDAQ	JAKK	Fri, Nov 28, 1997	60.84	60.84	60.42	60.42
399	NASDAQ	JAKK	Wed, Nov 26, 1997	61.67	62.50	60.84	60.84
398	NASDAQ	JAKK	Tue, Nov 25, 1997	60.42	62.09	60.00	61.67
397	NASDAQ	JAKK	Mon, Nov 24, 1997	63.34	63.34	60.00	61.67
396	NASDAQ	JAKK	Fri, Nov 21, 1997	62.09	63.75	60.84	61.67
395	NASDAQ	JAKK	Thu, Nov 20, 1997	63.75	63.75	62.09	62.92
394	NASDAQ	JAKK	Wed, Nov 19, 1997	64.59	64.59	61.67	63.34
393	NASDAQ	JAKK	Tue, Nov 18, 1997	61.67	64.17	61.67	62.50
392	NASDAQ	JAKK	Mon, Nov 17, 1997	65.42	65.42	61.67	61.67
391	NASDAQ	JAKK	Fri, Nov 14, 1997	63.34	63.34	61.67	62.50
390	NASDAQ	JAKK	Thu, Nov 13, 1997	66.67	66.67	63.34	63.34
389	NASDAQ	JAKK	Wed, Nov 12, 1997	63.34	66.25	63.34	65.42
388	NASDAQ	JAKK	Tue, Nov 11, 1997	64.17	66.67	64.17	64.17
387	NASDAQ	JAKK	Mon, Nov 10, 1997	66.67	66.67	63.34	64.17
386	NASDAQ	JAKK	Fri, Nov 7, 1997	66.67	68.34	64.17	64.17
385	NASDAQ	JAKK	Thu, Nov 6, 1997	66.25	66.67	65.00	66.67
384	NASDAQ	JAKK	Wed, Nov 5, 1997	66.67	67.92	65.00	65.84
383	NASDAQ	JAKK	Tue, Nov 4, 1997	65.00	67.09	65.00	65.00
382	NASDAQ	JAKK	Mon, Nov 3, 1997	64.17	66.46	63.34	65.00
381	NASDAQ	JAKK	Fri, Oct 31, 1997	63.34	66.67	62.50	63.34
380	NASDAQ	JAKK	Thu, Oct 30, 1997	66.25	66.25	62.50	63.34
379	NASDAQ	JAKK	Wed, Oct 29, 1997	65.84	70.00	63.34	66.25
378	NASDAQ	JAKK	Tue, Oct 28, 1997	61.67	70.00	57.50	65.84
377	NASDAQ	JAKK	Mon, Oct 27, 1997	70.00	71.67	63.34	63.34
376	NASDAQ	JAKK	Fri, Oct 24, 1997	71.67	74.17	69.17	71.67
375	NASDAQ	JAKK	Thu, Oct 23, 1997	70.00	73.34	63.34	70.84
374	NASDAQ	JAKK	Wed, Oct 22, 1997	66.67	69.17	65.00	67.50
373	NASDAQ	JAKK	Tue, Oct 21, 1997	64.59	65.00	63.34	65.00
372	NASDAQ	JAKK	Mon, Oct 20, 1997	64.17	65.84	63.34	63.34
371	NASDAQ	JAKK	Fri, Oct 17, 1997	64.17	66.67	64.17	64.17
370	NASDAQ	JAKK	Thu, Oct 16, 1997	68.34	68.34	64.17	65.84
369	NASDAQ	JAKK	Wed, Oct 15, 1997	65.42	70.00	65.00	66.67
368	NASDAQ	JAKK	Tue, Oct 14, 1997	62.09	68.34	62.09	67.09
367	NASDAQ	JAKK	Mon, Oct 13, 1997	63.34	63.34	62.09	62.09
366	NASDAQ	JAKK	Fri, Oct 10, 1997	62.09	63.34	61.67	63.34
365	NASDAQ	JAKK	Thu, Oct 9, 1997	65.00	65.00	61.67	62.09
364	NASDAQ	JAKK	Wed, Oct 8, 1997	65.00	65.42	64.59	65.00
363	NASDAQ	JAKK	Tue, Oct 7, 1997	59.17	65.00	58.75	64.59
362	NASDAQ	JAKK	Mon, Oct 6, 1997	56.67	59.17	56.67	59.17
361	NASDAQ	JAKK	Fri, Oct 3, 1997	56.67	57.50	56.67	56.67
360	NASDAQ	JAKK	Thu, Oct 2, 1997	56.67	57.50	56.67	57.50
359	NASDAQ	JAKK	Wed, Oct 1, 1997	56.67	57.50	56.67	56.88
358	NASDAQ	JAKK	Tue, Sep 30, 1997	58.34	58.34	56.67	57.50
357	NASDAQ	JAKK	Mon, Sep 29, 1997	57.92	57.92	55.00	57.09
356	NASDAQ	JAKK	Fri, Sep 26, 1997	58.34	60.00	57.50	57.50
355	NASDAQ	JAKK	Thu, Sep 25, 1997	59.17	60.00	58.34	58.34
354	NASDAQ	JAKK	Wed, Sep 24, 1997	61.67	61.67	59.17	59.17
353	NASDAQ	JAKK	Tue, Sep 23, 1997	60.42	63.34	60.42	61.67
352	NASDAQ	JAKK	Mon, Sep 22, 1997	60.42	61.67	60.42	60.42
351	NASDAQ	JAKK	Fri, Sep 19, 1997	60.00	61.67	60.00	60.42
350	NASDAQ	JAKK	Thu, Sep 18, 1997	60.42	63.34	60.00	60.00
349	NASDAQ	JAKK	Wed, Sep 17, 1997	60.00	62.50	60.00	62.50
348	NASDAQ	JAKK	Tue, Sep 16, 1997	60.84	61.67	60.00	60.84
347	NASDAQ	JAKK	Mon, Sep 15, 1997	61.67	61.67	60.84	60.84
346	NASDAQ	JAKK	Fri, Sep 12, 1997	62.50	63.34	60.84	60.84
345	NASDAQ	JAKK	Thu, Sep 11, 1997	63.34	63.34	60.84	62.50
344	NASDAQ	JAKK	Wed, Sep 10, 1997	64.17	64.17	60.00	61.25
343	NASDAQ	JAKK	Tue, Sep 9, 1997	63.34	66.67	60.00	60.00
342	NASDAQ	JAKK	Mon, Sep 8, 1997	66.67	66.67	63.34	63.75
341	NASDAQ	JAKK	Fri, Sep 5, 1997	63.34	67.50	63.34	66.67
340	NASDAQ	JAKK	Thu, Sep 4, 1997	64.17	67.50	63.34	63.34
339	NASDAQ	JAKK	Wed, Sep 3, 1997	69.17	70.00	65.00	65.00
338	NASDAQ	JAKK	Tue, Sep 2, 1997	65.00	72.09	62.50	69.17
337	NASDAQ	JAKK	Fri, Aug 29, 1997	64.17	64.17	60.00	60.00
336	NASDAQ	JAKK	Thu, Aug 28, 1997	64.59	64.59	60.00	64.17
335	NASDAQ	JAKK	Wed, Aug 27, 1997	64.17	64.59	62.50	62.50
334	NASDAQ	JAKK	Tue, Aug 26, 1997	64.17	64.17	62.50	64.17
333	NASDAQ	JAKK	Mon, Aug 25, 1997	64.17	64.17	62.50	64.17
332	NASDAQ	JAKK	Fri, Aug 22, 1997	65.00	65.00	62.50	62.50
331	NASDAQ	JAKK	Thu, Aug 21, 1997	66.67	66.67	62.50	62.50
330	NASDAQ	JAKK	Wed, Aug 20, 1997	61.67	66.67	61.67	62.50
329	NASDAQ	JAKK	Tue, Aug 19, 1997	63.34	64.17	61.67	63.34
328	NASDAQ	JAKK	Mon, Aug 18, 1997	60.84	64.17	58.34	63.34
327	NASDAQ	JAKK	Fri, Aug 15, 1997	59.17	60.00	58.34	60.00
326	NASDAQ	JAKK	Thu, Aug 14, 1997	54.17	60.84	54.17	59.17
325	NASDAQ	JAKK	Wed, Aug 13, 1997	53.34	55.00	53.34	53.34
324	NASDAQ	JAKK	Tue, Aug 12, 1997	55.00	55.00	53.34	55.00
323	NASDAQ	JAKK	Mon, Aug 11, 1997	50.00	54.17	50.00	53.34
322	NASDAQ	JAKK	Fri, Aug 8, 1997	50.00	52.50	50.00	50.00
321	NASDAQ	JAKK	Thu, Aug 7, 1997	51.67	51.67	49.17	51.67
320	NASDAQ	JAKK	Wed, Aug 6, 1997	52.50	52.50	49.17	52.50
319	NASDAQ	JAKK	Tue, Aug 5, 1997	52.50	52.50	49.17	50.84
318	NASDAQ	JAKK	Mon, Aug 4, 1997	50.00	52.50	48.34	51.67
317	NASDAQ	JAKK	Fri, Aug 1, 1997	47.50	49.17	45.84	46.67
316	NASDAQ	JAKK	Thu, Jul 31, 1997	47.50	48.34	45.84	47.50
315	NASDAQ	JAKK	Wed, Jul 30, 1997	46.67	50.00	45.84	45.84
314	NASDAQ	JAKK	Tue, Jul 29, 1997	50.00	50.00	46.67	46.67
313	NASDAQ	JAKK	Mon, Jul 28, 1997	50.00	50.00	46.67	49.17
312	NASDAQ	JAKK	Fri, Jul 25, 1997	51.67	51.67	46.67	46.67
311	NASDAQ	JAKK	Thu, Jul 24, 1997	46.67	53.34	44.17	51.67
310	NASDAQ	JAKK	Wed, Jul 23, 1997	43.34	47.92	42.50	47.92
309	NASDAQ	JAKK	Tue, Jul 22, 1997	42.50	45.84	42.50	43.34
308	NASDAQ	JAKK	Mon, Jul 21, 1997	43.34	44.59	42.50	42.92
307	NASDAQ	JAKK	Fri, Jul 18, 1997	48.34	48.34	43.34	43.34
306	NASDAQ	JAKK	Thu, Jul 17, 1997	48.34	48.34	45.84	45.84
305	NASDAQ	JAKK	Wed, Jul 16, 1997	48.34	48.34	45.84	46.67
304	NASDAQ	JAKK	Tue, Jul 15, 1997	46.67	48.34	43.34	45.00
303	NASDAQ	JAKK	Mon, Jul 14, 1997	45.84	46.67	43.34	46.67
302	NASDAQ	JAKK	Fri, Jul 11, 1997	43.34	45.84	42.50	45.84
301	NASDAQ	JAKK	Thu, Jul 10, 1997	43.34	45.84	42.50	45.84
300	NASDAQ	JAKK	Wed, Jul 9, 1997	40.84	43.34	40.84	42.09
299	NASDAQ	JAKK	Tue, Jul 8, 1997	40.84	42.50	39.17	40.84
298	NASDAQ	JAKK	Mon, Jul 7, 1997	40.84	40.84	38.34	39.17
297	NASDAQ	JAKK	Thu, Jul 3, 1997	38.34	40.84	38.34	40.84
296	NASDAQ	JAKK	Wed, Jul 2, 1997	40.84	40.84	38.34	38.75
295	NASDAQ	JAKK	Tue, Jul 1, 1997	39.17	40.42	38.34	39.17
294	NASDAQ	JAKK	Mon, Jun 30, 1997	40.42	40.42	39.17	40.42
293	NASDAQ	JAKK	Fri, Jun 27, 1997	40.42	40.42	38.34	39.17
292	NASDAQ	JAKK	Thu, Jun 26, 1997	40.00	40.84	38.34	40.00
291	NASDAQ	JAKK	Wed, Jun 25, 1997	41.67	41.67	40.00	40.84
290	NASDAQ	JAKK	Tue, Jun 24, 1997	36.67	41.67	34.59	40.84
289	NASDAQ	JAKK	Mon, Jun 23, 1997	35.00	36.67	34.59	36.67
288	NASDAQ	JAKK	Fri, Jun 20, 1997	36.67	36.67	35.84	35.84
287	NASDAQ	JAKK	Thu, Jun 19, 1997	38.34	38.34	35.00	36.25
286	NASDAQ	JAKK	Wed, Jun 18, 1997	38.34	38.34	36.25	38.34
285	NASDAQ	JAKK	Tue, Jun 17, 1997	36.25	38.34	36.25	38.34
284	NASDAQ	JAKK	Mon, Jun 16, 1997	35.84	38.34	35.84	38.34
283	NASDAQ	JAKK	Fri, Jun 13, 1997	35.84	36.67	35.84	35.84
282	NASDAQ	JAKK	Thu, Jun 12, 1997	35.84	37.09	35.84	36.67
281	NASDAQ	JAKK	Wed, Jun 11, 1997	37.09	37.09	35.84	36.67
280	NASDAQ	JAKK	Tue, Jun 10, 1997	34.17	37.09	34.17	36.25
279	NASDAQ	JAKK	Mon, Jun 9, 1997	34.59	37.09	34.59	37.09
278	NASDAQ	JAKK	Fri, Jun 6, 1997	37.09	37.50	33.75	37.09
277	NASDAQ	JAKK	Thu, Jun 5, 1997	37.50	38.34	34.59	35.00
276	NASDAQ	JAKK	Wed, Jun 4, 1997	36.67	37.09	33.75	37.09
275	NASDAQ	JAKK	Tue, Jun 3, 1997	36.67	36.67	33.75	33.75
274	NASDAQ	JAKK	Mon, Jun 2, 1997	33.75	37.09	33.75	33.75
273	NASDAQ	JAKK	Fri, May 30, 1997	33.34	34.17	33.34	34.17
272	NASDAQ	JAKK	Thu, May 29, 1997	36.67	36.67	34.17	34.17
271	NASDAQ	JAKK	Wed, May 28, 1997	38.34	38.34	36.67	38.34
270	NASDAQ	JAKK	Tue, May 27, 1997	36.25	38.34	36.25	38.34
269	NASDAQ	JAKK	Fri, May 23, 1997	35.42	37.50	35.42	37.50
268	NASDAQ	JAKK	Thu, May 22, 1997	34.59	36.67	34.59	36.67
267	NASDAQ	JAKK	Wed, May 21, 1997	35.84	35.84	35.42	35.42
266	NASDAQ	JAKK	Tue, May 20, 1997	30.83	35.84	30.83	35.84
265	NASDAQ	JAKK	Mon, May 19, 1997	35.84	36.67	30.00	32.50
264	NASDAQ	JAKK	Fri, May 16, 1997	37.50	37.50	35.84	35.84
263	NASDAQ	JAKK	Thu, May 15, 1997	36.67	37.92	36.67	36.67
262	NASDAQ	JAKK	Wed, May 14, 1997	36.67	37.92	36.67	36.67
261	NASDAQ	JAKK	Tue, May 13, 1997	36.67	37.92	36.67	37.92
260	NASDAQ	JAKK	Mon, May 12, 1997	36.67	37.92	36.67	36.67
259	NASDAQ	JAKK	Fri, May 9, 1997	36.67	37.92	36.67	36.67
258	NASDAQ	JAKK	Thu, May 8, 1997	36.67	37.92	36.67	36.67
257	NASDAQ	JAKK	Wed, May 7, 1997	38.75	38.75	36.67	36.67
256	NASDAQ	JAKK	Tue, May 6, 1997	36.67	38.75	36.67	37.50
255	NASDAQ	JAKK	Mon, May 5, 1997	38.34	39.17	36.67	36.67
254	NASDAQ	JAKK	Fri, May 2, 1997	38.34	38.34	36.67	37.50
253	NASDAQ	JAKK	Thu, May 1, 1997	38.34	38.75	36.67	36.67
252	NASDAQ	JAKK	Wed, Apr 30, 1997	44.59	45.42	40.84	41.25
251	NASDAQ	JAKK	Tue, Apr 29, 1997	45.84	45.84	43.75	45.84
250	NASDAQ	JAKK	Mon, Apr 28, 1997	45.00	46.67	42.50	44.17
249	NASDAQ	JAKK	Fri, Apr 25, 1997	44.17	45.00	41.25	43.34
248	NASDAQ	JAKK	Thu, Apr 24, 1997	44.17	44.59	42.50	42.50
247	NASDAQ	JAKK	Wed, Apr 23, 1997	44.17	45.00	42.92	43.96
246	NASDAQ	JAKK	Tue, Apr 22, 1997	45.42	47.50	44.17	44.59
245	NASDAQ	JAKK	Mon, Apr 21, 1997	47.50	47.92	45.84	47.50
244	NASDAQ	JAKK	Fri, Apr 18, 1997	46.67	49.17	46.67	47.19
243	NASDAQ	JAKK	Thu, Apr 17, 1997	47.50	47.50	44.17	46.67
242	NASDAQ	JAKK	Wed, Apr 16, 1997	49.59	49.59	46.67	48.34
241	NASDAQ	JAKK	Tue, Apr 15, 1997	45.84	50.84	45.84	48.34
240	NASDAQ	JAKK	Mon, Apr 14, 1997	45.00	47.50	42.50	43.34
239	NASDAQ	JAKK	Fri, Apr 11, 1997	48.75	48.75	45.00	46.67
238	NASDAQ	JAKK	Thu, Apr 10, 1997	46.67	48.34	44.17	45.42
237	NASDAQ	JAKK	Wed, Apr 9, 1997	43.34	45.00	40.00	45.00
236	NASDAQ	JAKK	Tue, Apr 8, 1997	44.17	44.17	41.67	42.50
235	NASDAQ	JAKK	Mon, Apr 7, 1997	45.00	45.00	41.67	44.17
234	NASDAQ	JAKK	Fri, Apr 4, 1997	47.92	50.00	44.17	44.17
233	NASDAQ	JAKK	Thu, Apr 3, 1997	46.67	48.34	45.84	48.34
232	NASDAQ	JAKK	Wed, Apr 2, 1997	55.00	55.00	45.00	45.00
231	NASDAQ	JAKK	Tue, Apr 1, 1997	51.67	55.00	51.67	55.00
230	NASDAQ	JAKK	Mon, Mar 31, 1997	54.17	55.84	51.67	55.00
229	NASDAQ	JAKK	Thu, Mar 27, 1997	54.17	55.84	54.17	54.17
228	NASDAQ	JAKK	Wed, Mar 26, 1997	54.17	55.84	54.17	54.17
227	NASDAQ	JAKK	Tue, Mar 25, 1997	54.17	55.84	54.17	54.17
226	NASDAQ	JAKK	Mon, Mar 24, 1997	57.50	57.50	54.17	56.67
225	NASDAQ	JAKK	Fri, Mar 21, 1997	57.50	57.50	55.00	55.00
224	NASDAQ	JAKK	Thu, Mar 20, 1997	57.50	57.50	54.17	57.50
223	NASDAQ	JAKK	Wed, Mar 19, 1997	57.50	57.50	54.17	57.50
222	NASDAQ	JAKK	Tue, Mar 18, 1997	54.17	57.50	52.50	57.50
221	NASDAQ	JAKK	Mon, Mar 17, 1997	54.17	54.17	51.67	52.50
220	NASDAQ	JAKK	Fri, Mar 14, 1997	54.17	54.17	51.67	54.17
219	NASDAQ	JAKK	Thu, Mar 13, 1997	51.67	55.00	51.67	51.67
218	NASDAQ	JAKK	Wed, Mar 12, 1997	51.67	53.34	51.67	53.34
217	NASDAQ	JAKK	Tue, Mar 11, 1997	51.67	53.34	51.67	51.67
216	NASDAQ	JAKK	Mon, Mar 10, 1997	51.67	53.34	51.67	53.34
215	NASDAQ	JAKK	Fri, Mar 7, 1997	53.34	53.34	51.67	53.34
214	NASDAQ	JAKK	Thu, Mar 6, 1997	52.50	53.34	51.67	51.67
213	NASDAQ	JAKK	Wed, Mar 5, 1997	51.67	53.34	51.67	53.34
212	NASDAQ	JAKK	Tue, Mar 4, 1997	53.34	53.34	51.67	53.34
211	NASDAQ	JAKK	Mon, Mar 3, 1997	53.34	55.00	53.34	55.00
210	NASDAQ	JAKK	Fri, Feb 28, 1997	56.67	56.67	53.34	53.34
209	NASDAQ	JAKK	Thu, Feb 27, 1997	51.67	56.67	51.67	56.67
208	NASDAQ	JAKK	Wed, Feb 26, 1997	53.34	55.84	50.00	51.67
207	NASDAQ	JAKK	Tue, Feb 25, 1997	50.84	53.34	48.75	51.88
206	NASDAQ	JAKK	Mon, Feb 24, 1997	50.00	50.84	47.50	50.84
205	NASDAQ	JAKK	Fri, Feb 21, 1997	50.00	50.00	47.50	50.00
204	NASDAQ	JAKK	Thu, Feb 20, 1997	50.00	50.00	47.50	50.00
203	NASDAQ	JAKK	Wed, Feb 19, 1997	50.00	50.84	47.50	50.00
202	NASDAQ	JAKK	Tue, Feb 18, 1997	48.34	50.84	47.50	49.17
201	NASDAQ	JAKK	Fri, Feb 14, 1997	50.00	50.00	48.34	48.34
200	NASDAQ	JAKK	Thu, Feb 13, 1997	49.17	50.84	49.17	49.17
199	NASDAQ	JAKK	Wed, Feb 12, 1997	49.17	50.84	49.17	50.00
198	NASDAQ	JAKK	Tue, Feb 11, 1997	49.17	51.67	49.17	49.17
197	NASDAQ	JAKK	Mon, Feb 10, 1997	51.67	51.67	49.17	49.17
196	NASDAQ	JAKK	Fri, Feb 7, 1997	49.17	51.67	49.17	51.67
195	NASDAQ	JAKK	Thu, Feb 6, 1997	51.67	51.67	49.17	51.67
194	NASDAQ	JAKK	Wed, Feb 5, 1997	51.67	51.67	49.17	51.67
193	NASDAQ	JAKK	Tue, Feb 4, 1997	51.67	51.67	49.17	49.17
192	NASDAQ	JAKK	Mon, Feb 3, 1997	49.17	51.67	49.17	51.67
191	NASDAQ	JAKK	Fri, Jan 31, 1997	51.67	51.67	49.17	51.67
190	NASDAQ	JAKK	Thu, Jan 30, 1997	49.17	49.17	49.17	49.17
189	NASDAQ	JAKK	Wed, Jan 29, 1997	52.50	52.50	49.17	49.17
188	NASDAQ	JAKK	Tue, Jan 28, 1997	52.50	52.50	49.17	49.17
187	NASDAQ	JAKK	Mon, Jan 27, 1997	52.50	52.50	49.17	49.17
186	NASDAQ	JAKK	Fri, Jan 24, 1997	50.00	52.50	49.48	52.50
185	NASDAQ	JAKK	Thu, Jan 23, 1997	52.50	52.50	50.00	52.50
184	NASDAQ	JAKK	Wed, Jan 22, 1997	50.00	52.50	50.00	50.00
183	NASDAQ	JAKK	Tue, Jan 21, 1997	50.00	52.50	50.00	50.00
182	NASDAQ	JAKK	Mon, Jan 20, 1997	52.50	52.50	50.00	50.00
181	NASDAQ	JAKK	Fri, Jan 17, 1997	50.00	52.50	50.00	50.00
180	NASDAQ	JAKK	Thu, Jan 16, 1997	50.00	53.34	50.00	52.50
179	NASDAQ	JAKK	Wed, Jan 15, 1997	50.00	53.34	50.00	50.00
178	NASDAQ	JAKK	Tue, Jan 14, 1997	50.00	50.00	50.00	50.00
177	NASDAQ	JAKK	Mon, Jan 13, 1997	52.50	53.34	50.00	50.00
176	NASDAQ	JAKK	Fri, Jan 10, 1997	53.34	53.34	50.00	50.00
175	NASDAQ	JAKK	Thu, Jan 9, 1997	53.34	53.34	50.00	50.00
174	NASDAQ	JAKK	Wed, Jan 8, 1997	53.34	53.34	50.00	53.34
173	NASDAQ	JAKK	Tue, Jan 7, 1997	50.00	53.34	50.00	50.00
172	NASDAQ	JAKK	Mon, Jan 6, 1997	50.00	53.34	50.00	50.00
171	NASDAQ	JAKK	Fri, Jan 3, 1997	50.00	53.34	50.00	50.00
170	NASDAQ	JAKK	Thu, Jan 2, 1997	50.00	53.34	50.00	50.00
169	NASDAQ	JAKK	Tue, Dec 31, 1996	50.00	53.34	50.00	53.34
168	NASDAQ	JAKK	Mon, Dec 30, 1996	50.00	53.34	50.00	50.00
167	NASDAQ	JAKK	Fri, Dec 27, 1996	50.00	53.34	50.00	50.00
166	NASDAQ	JAKK	Thu, Dec 26, 1996	50.00	53.34	50.00	53.34
165	NASDAQ	JAKK	Tue, Dec 24, 1996	50.00	53.34	50.00	53.34
164	NASDAQ	JAKK	Mon, Dec 23, 1996	50.00	53.34	50.00	53.34
163	NASDAQ	JAKK	Fri, Dec 20, 1996	53.34	53.34	50.00	50.00
162	NASDAQ	JAKK	Thu, Dec 19, 1996	50.00	53.34	50.00	50.00
161	NASDAQ	JAKK	Wed, Dec 18, 1996	53.34	53.34	50.00	53.34
160	NASDAQ	JAKK	Tue, Dec 17, 1996	53.34	53.34	50.00	50.00
159	NASDAQ	JAKK	Mon, Dec 16, 1996	51.67	53.34	48.34	50.00
158	NASDAQ	JAKK	Fri, Dec 13, 1996	48.34	51.67	48.34	48.34
157	NASDAQ	JAKK	Thu, Dec 12, 1996	48.34	51.67	48.34	48.34
156	NASDAQ	JAKK	Wed, Dec 11, 1996	48.34	51.67	48.34	48.54
155	NASDAQ	JAKK	Tue, Dec 10, 1996	48.34	51.67	48.34	48.34
154	NASDAQ	JAKK	Mon, Dec 9, 1996	51.67	51.67	48.34	48.34
153	NASDAQ	JAKK	Fri, Dec 6, 1996	48.34	51.67	48.34	49.17
152	NASDAQ	JAKK	Thu, Dec 5, 1996	48.34	51.67	48.34	48.34
151	NASDAQ	JAKK	Wed, Dec 4, 1996	51.67	51.67	48.34	48.34
150	NASDAQ	JAKK	Tue, Dec 3, 1996	48.34	51.67	48.34	51.67
149	NASDAQ	JAKK	Mon, Dec 2, 1996	51.67	51.67	48.34	49.17
148	NASDAQ	JAKK	Fri, Nov 29, 1996	48.34	49.17	48.34	49.17
147	NASDAQ	JAKK	Wed, Nov 27, 1996	48.34	48.34	48.34	48.34
146	NASDAQ	JAKK	Tue, Nov 26, 1996	48.34	48.34	48.34	48.34
145	NASDAQ	JAKK	Mon, Nov 25, 1996	48.34	51.67	48.34	48.34
144	NASDAQ	JAKK	Fri, Nov 22, 1996	48.34	51.67	48.34	48.34
143	NASDAQ	JAKK	Thu, Nov 21, 1996	51.67	51.67	48.34	48.34
142	NASDAQ	JAKK	Wed, Nov 20, 1996	51.67	51.67	48.34	48.34
141	NASDAQ	JAKK	Tue, Nov 19, 1996	48.34	51.67	48.34	51.67
140	NASDAQ	JAKK	Mon, Nov 18, 1996	48.34	51.67	48.34	51.67
139	NASDAQ	JAKK	Fri, Nov 15, 1996	48.34	50.84	48.34	48.34
138	NASDAQ	JAKK	Thu, Nov 14, 1996	51.67	51.67	50.00	50.00
137	NASDAQ	JAKK	Wed, Nov 13, 1996	51.67	55.00	51.67	51.67
136	NASDAQ	JAKK	Tue, Nov 12, 1996	51.67	55.00	51.67	55.00
135	NASDAQ	JAKK	Mon, Nov 11, 1996	51.67	54.17	51.67	51.67
134	NASDAQ	JAKK	Fri, Nov 8, 1996	55.00	55.00	51.67	51.67
133	NASDAQ	JAKK	Thu, Nov 7, 1996	52.50	55.00	51.67	55.00
132	NASDAQ	JAKK	Wed, Nov 6, 1996	50.84	56.67	50.84	55.84
131	NASDAQ	JAKK	Tue, Nov 5, 1996	53.34	55.84	51.67	51.67
130	NASDAQ	JAKK	Mon, Nov 4, 1996	57.50	58.34	53.34	53.34
129	NASDAQ	JAKK	Fri, Nov 1, 1996	58.34	58.34	54.17	54.17
128	NASDAQ	JAKK	Thu, Oct 31, 1996	58.34	58.34	53.34	53.34
127	NASDAQ	JAKK	Wed, Oct 30, 1996	54.17	58.34	54.17	55.00
126	NASDAQ	JAKK	Tue, Oct 29, 1996	58.34	58.34	55.00	55.00
125	NASDAQ	JAKK	Mon, Oct 28, 1996	56.67	59.17	55.00	58.34
124	NASDAQ	JAKK	Fri, Oct 25, 1996	58.34	60.00	55.00	58.34
123	NASDAQ	JAKK	Thu, Oct 24, 1996	58.34	58.34	55.00	58.34
122	NASDAQ	JAKK	Wed, Oct 23, 1996	58.34	58.34	55.00	55.00
121	NASDAQ	JAKK	Tue, Oct 22, 1996	58.34	59.17	55.00	58.34
120	NASDAQ	JAKK	Mon, Oct 21, 1996	55.00	59.17	55.00	58.34
119	NASDAQ	JAKK	Fri, Oct 18, 1996	58.34	58.34	55.00	58.34
118	NASDAQ	JAKK	Thu, Oct 17, 1996	58.34	58.34	55.00	55.00
117	NASDAQ	JAKK	Wed, Oct 16, 1996	58.34	58.34	55.00	58.34
116	NASDAQ	JAKK	Tue, Oct 15, 1996	58.34	58.65	54.17	58.34
115	NASDAQ	JAKK	Mon, Oct 14, 1996	59.69	60.00	55.00	55.00
114	NASDAQ	JAKK	Fri, Oct 11, 1996	57.50	57.50	54.17	55.00
113	NASDAQ	JAKK	Thu, Oct 10, 1996	57.50	57.50	54.17	57.50
112	NASDAQ	JAKK	Wed, Oct 9, 1996	57.50	57.50	54.17	54.17
111	NASDAQ	JAKK	Tue, Oct 8, 1996	57.50	57.50	54.17	54.17
110	NASDAQ	JAKK	Mon, Oct 7, 1996	54.17	57.50	54.17	57.50
109	NASDAQ	JAKK	Fri, Oct 4, 1996	57.50	57.50	54.17	54.17
108	NASDAQ	JAKK	Thu, Oct 3, 1996	57.50	57.50	55.00	57.50
107	NASDAQ	JAKK	Wed, Oct 2, 1996	57.50	57.50	54.17	57.50
106	NASDAQ	JAKK	Tue, Oct 1, 1996	57.50	57.50	54.17	54.17
105	NASDAQ	JAKK	Mon, Sep 30, 1996	57.50	57.50	54.17	57.50
104	NASDAQ	JAKK	Fri, Sep 27, 1996	56.67	58.34	54.17	58.34
103	NASDAQ	JAKK	Thu, Sep 26, 1996	54.17	56.67	54.17	56.67
102	NASDAQ	JAKK	Wed, Sep 25, 1996	56.67	56.67	54.17	54.17
101	NASDAQ	JAKK	Tue, Sep 24, 1996	54.17	56.67	54.17	56.67
100	NASDAQ	JAKK	Mon, Sep 23, 1996	53.34	56.67	53.34	56.67
99	NASDAQ	JAKK	Fri, Sep 20, 1996	53.34	56.67	53.34	56.67
98	NASDAQ	JAKK	Thu, Sep 19, 1996	56.67	56.67	53.34	53.34
97	NASDAQ	JAKK	Wed, Sep 18, 1996	52.50	56.67	52.50	54.17
96	NASDAQ	JAKK	Tue, Sep 17, 1996	56.67	56.67	52.50	56.67
95	NASDAQ	JAKK	Mon, Sep 16, 1996	52.50	56.67	52.50	56.67
94	NASDAQ	JAKK	Fri, Sep 13, 1996	52.50	56.67	52.50	56.67
93	NASDAQ	JAKK	Thu, Sep 12, 1996	56.67	56.67	52.50	54.79
92	NASDAQ	JAKK	Wed, Sep 11, 1996	51.67	56.67	51.67	56.67
91	NASDAQ	JAKK	Tue, Sep 10, 1996	55.00	55.00	51.67	51.67
90	NASDAQ	JAKK	Mon, Sep 9, 1996	51.67	55.00	51.67	55.00
89	NASDAQ	JAKK	Fri, Sep 6, 1996	55.00	55.00	50.84	52.09
88	NASDAQ	JAKK	Thu, Sep 5, 1996	50.84	55.00	50.84	55.00
87	NASDAQ	JAKK	Wed, Sep 4, 1996	53.34	55.00	50.00	53.34
86	NASDAQ	JAKK	Tue, Sep 3, 1996	51.67	53.34	50.00	53.34
85	NASDAQ	JAKK	Fri, Aug 30, 1996	53.34	53.34	50.00	53.34
84	NASDAQ	JAKK	Thu, Aug 29, 1996	53.34	53.34	50.00	53.34
83	NASDAQ	JAKK	Wed, Aug 28, 1996	51.67	53.34	50.00	50.00
82	NASDAQ	JAKK	Tue, Aug 27, 1996	48.34	53.34	48.34	53.34
81	NASDAQ	JAKK	Mon, Aug 26, 1996	50.84	51.67	46.67	51.67
80	NASDAQ	JAKK	Fri, Aug 23, 1996	50.84	50.84	48.34	48.34
79	NASDAQ	JAKK	Thu, Aug 22, 1996	50.00	50.84	48.34	50.84
78	NASDAQ	JAKK	Wed, Aug 21, 1996	50.00	50.00	48.34	50.00
77	NASDAQ	JAKK	Tue, Aug 20, 1996	50.00	50.00	48.34	48.34
76	NASDAQ	JAKK	Mon, Aug 19, 1996	49.17	50.00	47.50	50.00
75	NASDAQ	JAKK	Fri, Aug 16, 1996	49.17	49.17	47.50	47.50
74	NASDAQ	JAKK	Thu, Aug 15, 1996	49.17	49.17	47.50	47.50
73	NASDAQ	JAKK	Wed, Aug 14, 1996	49.17	49.17	47.50	47.50
72	NASDAQ	JAKK	Tue, Aug 13, 1996	47.50	49.17	47.50	49.17
71	NASDAQ	JAKK	Mon, Aug 12, 1996	47.50	49.17	47.50	49.17
70	NASDAQ	JAKK	Fri, Aug 9, 1996	47.50	49.17	47.50	49.17
69	NASDAQ	JAKK	Thu, Aug 8, 1996	47.50	49.17	47.50	49.17
68	NASDAQ	JAKK	Wed, Aug 7, 1996	48.34	49.17	46.67	48.23
67	NASDAQ	JAKK	Tue, Aug 6, 1996	48.34	48.34	46.67	48.34
66	NASDAQ	JAKK	Mon, Aug 5, 1996	46.67	48.34	46.67	46.67
65	NASDAQ	JAKK	Fri, Aug 2, 1996	49.17	49.17	46.67	46.67
64	NASDAQ	JAKK	Thu, Aug 1, 1996	47.50	50.00	46.67	46.67
63	NASDAQ	JAKK	Wed, Jul 31, 1996	50.00	50.00	46.67	46.67
62	NASDAQ	JAKK	Tue, Jul 30, 1996	51.67	51.67	46.67	50.00
61	NASDAQ	JAKK	Mon, Jul 29, 1996	48.34	49.59	48.34	48.34
60	NASDAQ	JAKK	Fri, Jul 26, 1996	51.67	51.67	48.34	48.34
59	NASDAQ	JAKK	Thu, Jul 25, 1996	47.50	50.00	47.50	47.50
58	NASDAQ	JAKK	Wed, Jul 24, 1996	50.00	50.00	46.67	47.50
57	NASDAQ	JAKK	Tue, Jul 23, 1996	46.67	50.00	45.00	47.50
56	NASDAQ	JAKK	Mon, Jul 22, 1996	48.34	48.34	45.00	46.67
55	NASDAQ	JAKK	Fri, Jul 19, 1996	48.34	48.34	48.34	48.34
54	NASDAQ	JAKK	Thu, Jul 18, 1996	48.13	48.34	45.00	45.00
53	NASDAQ	JAKK	Wed, Jul 17, 1996	46.67	47.50	44.17	47.50
52	NASDAQ	JAKK	Tue, Jul 16, 1996	46.67	48.13	41.67	46.67
51	NASDAQ	JAKK	Mon, Jul 15, 1996	46.67	48.13	46.67	46.67
50	NASDAQ	JAKK	Fri, Jul 12, 1996	47.50	48.13	46.67	48.13
49	NASDAQ	JAKK	Thu, Jul 11, 1996	48.13	48.13	46.67	46.67
48	NASDAQ	JAKK	Wed, Jul 10, 1996	48.13	48.13	46.67	48.13
47	NASDAQ	JAKK	Tue, Jul 9, 1996	46.67	49.17	46.67	46.67
46	NASDAQ	JAKK	Mon, Jul 8, 1996	46.67	49.17	46.67	46.67
45	NASDAQ	JAKK	Fri, Jul 5, 1996	46.67	46.67	46.67	46.67
44	NASDAQ	JAKK	Wed, Jul 3, 1996	48.13	48.13	46.67	46.67
43	NASDAQ	JAKK	Tue, Jul 2, 1996	47.71	48.34	46.67	46.67
42	NASDAQ	JAKK	Mon, Jul 1, 1996	46.67	48.13	46.67	46.67
41	NASDAQ	JAKK	Fri, Jun 28, 1996	45.84	48.34	45.00	48.34
40	NASDAQ	JAKK	Thu, Jun 27, 1996	45.00	45.31	45.00	45.00
39	NASDAQ	JAKK	Wed, Jun 26, 1996	47.50	49.17	45.00	45.00
38	NASDAQ	JAKK	Tue, Jun 25, 1996	48.34	50.84	46.88	49.17
37	NASDAQ	JAKK	Mon, Jun 24, 1996	49.17	51.67	48.34	48.34
36	NASDAQ	JAKK	Fri, Jun 21, 1996	49.17	51.67	49.17	49.17
35	NASDAQ	JAKK	Thu, Jun 20, 1996	52.50	53.34	47.50	48.34
34	NASDAQ	JAKK	Wed, Jun 19, 1996	52.50	53.34	50.00	53.34
33	NASDAQ	JAKK	Tue, Jun 18, 1996	47.50	53.34	47.50	51.67
32	NASDAQ	JAKK	Mon, Jun 17, 1996	47.50	50.00	47.50	50.00
31	NASDAQ	JAKK	Fri, Jun 14, 1996	49.17	49.17	46.67	49.17
30	NASDAQ	JAKK	Thu, Jun 13, 1996	50.84	50.84	48.34	49.17
29	NASDAQ	JAKK	Wed, Jun 12, 1996	50.84	50.84	48.34	49.17
28	NASDAQ	JAKK	Tue, Jun 11, 1996	48.34	51.67	48.34	48.34
27	NASDAQ	JAKK	Mon, Jun 10, 1996	51.67	51.67	48.34	48.34
26	NASDAQ	JAKK	Fri, Jun 7, 1996	47.50	51.67	46.67	49.17
25	NASDAQ	JAKK	Thu, Jun 6, 1996	53.34	53.34	46.67	50.84
24	NASDAQ	JAKK	Wed, Jun 5, 1996	53.34	60.00	50.84	50.84
23	NASDAQ	JAKK	Tue, Jun 4, 1996	51.67	59.17	49.17	52.50
22	NASDAQ	JAKK	Mon, Jun 3, 1996	51.67	51.67	49.17	51.67
21	NASDAQ	JAKK	Fri, May 31, 1996	48.34	51.67	48.34	49.17
20	NASDAQ	JAKK	Thu, May 30, 1996	48.34	50.84	48.34	48.34
19	NASDAQ	JAKK	Wed, May 29, 1996	52.50	52.50	48.34	48.34
18	NASDAQ	JAKK	Tue, May 28, 1996	50.84	53.34	48.34	48.34
17	NASDAQ	JAKK	Fri, May 24, 1996	50.84	50.84	47.50	50.84
16	NASDAQ	JAKK	Thu, May 23, 1996	48.34	50.84	48.34	48.34
15	NASDAQ	JAKK	Wed, May 22, 1996	50.84	50.84	48.34	48.34
14	NASDAQ	JAKK	Tue, May 21, 1996	50.00	51.67	48.34	48.34
13	NASDAQ	JAKK	Mon, May 20, 1996	51.67	51.67	48.34	49.17
12	NASDAQ	JAKK	Fri, May 17, 1996	50.84	51.67	49.17	49.17
11	NASDAQ	JAKK	Thu, May 16, 1996	49.17	51.67	47.50	50.84
10	NASDAQ	JAKK	Wed, May 15, 1996	47.50	49.17	47.50	47.92
9	NASDAQ	JAKK	Tue, May 14, 1996	48.75	50.00	47.50	47.92
8	NASDAQ	JAKK	Mon, May 13, 1996	49.79	50.00	48.75	48.75
7	NASDAQ	JAKK	Fri, May 10, 1996	46.67	49.79	46.67	48.34
6	NASDAQ	JAKK	Thu, May 9, 1996	46.67	49.17	46.67	48.75
5	NASDAQ	JAKK	Wed, May 8, 1996	46.67	50.00	46.67	46.67
4	NASDAQ	JAKK	Tue, May 7, 1996	46.67	52.50	46.67	48.34
3	NASDAQ	JAKK	Mon, May 6, 1996	56.67	56.67	46.67	46.67
2	NASDAQ	JAKK	Fri, May 3, 1996	50.00	54.17	46.67	50.00
1	NASDAQ	JAKK	Thu, May 2, 1996	44.17	51.67	43.34	50.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Jakks Pacific Inc NASDAQ:JAKK 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