Matsui Securities Co. Ltd (OP: MAUSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.80	15.90	15.50	15.80	15,584	+0.05(+0.32%)
May 30, 2007	15.75	15.95	15.55	15.75	14,839	-0.05(-0.32%)
May 29, 2007	15.80	16.20	15.80	15.80	2,692	-0.35(-2.17%)
May 25, 2007	16.15	16.15	15.80	16.15	14,529	-0.20(-1.22%)
May 24, 2007	16.40	16.35	15.80	16.35	9,935	-0.05(-0.30%)
May 23, 2007	16.40	16.50	16.10	16.40	9,096	+0.70(+4.46%)
May 22, 2007	15.30	16.10	15.70	15.70	4,967	+0.40(+2.61%)
May 21, 2007	15.30	15.30	14.85	15.30	7,124	+0.30(+2.00%)
May 18, 2007	15.00	15.00	14.65	15.00	12,241	-0.10(-0.66%)
May 17, 2007	15.10	15.10	14.70	15.10	11,090	-0.20(-1.31%)
May 16, 2007	15.30	15.30	14.90	15.30	13,904	-0.45(-2.86%)
May 15, 2007	15.75	15.75	15.25	15.75	8,288	-0.15(-0.94%)
May 14, 2007	15.90	15.90	15.50	15.90	2,759	-0.15(-0.93%)
May 11, 2007	16.05	16.40	15.80	16.05	7,028	-0.70(-4.18%)
May 10, 2007	16.75	16.80	16.50	16.75	3,914	+0.20(+1.21%)
May 09, 2007	16.55	16.65	16.20	16.55	5,519	+1.05(+6.77%)
May 08, 2007	15.50	15.95	15.50	15.50	4,504	-0.25(-1.59%)
May 07, 2007	15.75	15.80	15.50	15.75	12,112	+0.25(+1.61%)
May 04, 2007	15.50	15.50	15.10	15.50	17,415	+0.15(+0.98%)
May 03, 2007	15.35	15.35	15.10	15.35	9,446	+0.10(+0.66%)
May 02, 2007	15.25	15.35	15.25	15.25	14,525	-0.55(-3.48%)
May 01, 2007	15.80	15.80	15.50	15.80	10,506	+1.05(+7.12%)
Apr 30, 2007	14.75	15.20	14.75	14.75	2,447	-0.45(-2.96%)
Apr 27, 2007	14.70	15.20	14.65	15.20	8,572	+0.50(+3.40%)
Apr 26, 2007	14.70	14.75	14.45	14.70	7,285	-0.40(-2.65%)
Apr 25, 2007	15.10	15.10	14.85	15.10	5,917	+0.00(+0.00%)
Apr 24, 2007	15.10	15.10	14.75	15.10	6,539	+0.25(+1.68%)
Apr 23, 2007	14.85	14.85	14.85	14.85	2,921	-0.60(-3.88%)
Apr 20, 2007	15.45	15.45	15.25	15.45	1,780	-0.20(-1.28%)
Apr 19, 2007	16.05	15.65	15.40	15.65	4,599	-0.40(-2.49%)
Apr 18, 2007	16.05	16.10	15.80	16.05	8,511	+0.00(+0.00%)
Apr 17, 2007	16.05	16.05	15.65	16.05	6,397	+0.40(+2.56%)
Apr 16, 2007	15.65	15.65	15.40	15.65	9,752	+0.05(+0.32%)
Apr 13, 2007	15.60	15.90	15.50	15.60	3,436	-0.90(-5.45%)
Apr 12, 2007	16.50	16.55	16.00	16.50	17,905	-0.20(-1.20%)
Apr 11, 2007	16.70	16.75	16.50	16.70	16,118	-0.30(-1.76%)
Apr 10, 2007	17.00	17.00	16.65	17.00	4,770	+0.15(+0.89%)
Apr 09, 2007	16.85	16.85	16.55	16.85	14,353	-0.30(-1.75%)
Apr 05, 2007	17.15	17.15	16.75	17.15	2,996	-0.05(-0.29%)
Apr 04, 2007	17.20	17.20	16.90	17.20	17,275	-0.20(-1.15%)
Apr 03, 2007	17.40	17.40	17.10	17.40	54,022	+0.20(+1.16%)
Apr 02, 2007	17.20	17.25	17.20	17.20	1,912	-0.50(-2.82%)
Mar 30, 2007	17.70	17.75	17.35	17.70	1,575	-0.30(-1.67%)
Mar 29, 2007	18.00	18.05	17.65	18.00	8,117	+0.00(+0.00%)
Mar 28, 2007	18.00	18.10	17.70	18.00	10,620	-0.15(-0.83%)
Mar 27, 2007	18.15	18.15	17.70	18.15	4,311	-0.20(-1.09%)
Mar 26, 2007	18.35	18.40	18.05	18.35	1,989	+0.10(+0.55%)
Mar 23, 2007	18.25	18.25	17.90	18.25	1,937	-0.15(-0.82%)
Mar 22, 2007	18.40	18.45	18.35	18.40	2,317	+0.00(+0.00%)
Mar 21, 2007	18.40	18.60	17.95	18.40	17,122	-0.05(-0.27%)
Mar 20, 2007	18.45	18.45	18.05	18.45	2,942	+0.45(+2.50%)
Mar 19, 2007	18.00	18.10	17.65	18.00	9,378	+0.00(+0.00%)
Mar 16, 2007	18.00	18.00	18.00	18.00	18,416	-0.20(-1.10%)
Mar 15, 2007	18.20	18.25	18.10	18.20	9,645	-0.25(-1.36%)
Mar 14, 2007	18.45	18.45	17.90	18.45	9,041	-0.40(-2.12%)
Mar 13, 2007	19.95	19.25	18.60	18.85	5,439	-1.10(-5.51%)
Mar 12, 2007	19.95	20.00	19.55	19.95	49,908	-0.15(-0.75%)
Mar 09, 2007	20.10	20.10	19.50	20.10	19,622	+0.80(+4.15%)
Mar 08, 2007	19.30	19.75	19.30	19.30	41,540	+0.25(+1.31%)
Mar 07, 2007	19.05	19.05	19.00	19.05	27,598	-0.25(-1.30%)
Mar 06, 2007	19.30	19.30	18.85	19.30	103,040	+1.75(+9.97%)
Mar 05, 2007	17.55	19.00	17.55	17.55	130,377	-2.85(-13.97%)
Mar 02, 2007	20.15	20.40	19.70	20.40	88,481	+0.25(+1.24%)