Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	2.940	3.000	2.850	2.940	828,178	+0.09(+3.16%)
Jan 30, 2008	2.850	2.950	2.800	2.850	120,504	-0.03(-1.04%)
Jan 29, 2008	2.880	2.950	2.800	2.880	381,728	+0.03(+1.05%)
Jan 28, 2008	2.770	2.850	2.770	2.850	156,773	+0.08(+2.89%)
Jan 25, 2008	2.920	2.890	2.770	2.770	251,256	-0.15(-5.14%)
Jan 24, 2008	2.920	2.950	2.850	2.920	339,441	+0.05(+1.74%)
Jan 23, 2008	2.870	2.950	2.700	2.870	938,454	+0.07(+2.50%)
Jan 22, 2008	2.900	2.890	2.600	2.800	1,180,498	-0.10(-3.45%)
Jan 21, 2008	2.900	3.006	2.900	2.900	281,232	+0.00(+0.00%)
Jan 18, 2008	2.900	3.006	2.900	2.900	281,232	+0.08(+2.84%)
Jan 17, 2008	2.820	2.955	2.800	2.820	961,649	-0.03(-1.05%)
Jan 16, 2008	2.850	2.950	2.850	2.850	139,320	-0.17(-5.63%)
Jan 15, 2008	3.180	3.190	3.020	3.020	124,970	-0.16(-5.03%)
Jan 14, 2008	3.180	3.250	3.150	3.180	81,115	+0.00(+0.00%)
Jan 11, 2008	3.180	3.200	3.100	3.180	489,302	+0.03(+0.95%)
Jan 10, 2008	3.150	3.200	3.100	3.150	95,920	-0.09(-2.78%)
Jan 09, 2008	3.220	3.240	3.100	3.240	2,364,095	+0.02(+0.62%)
Jan 08, 2008	3.220	3.250	3.180	3.220	2,399,240	-0.06(-1.83%)
Jan 07, 2008	3.130	3.300	3.150	3.280	1,579,621	+0.15(+4.79%)
Jan 04, 2008	3.130	3.300	3.100	3.130	1,093,219	-0.02(-0.63%)
Jan 03, 2008	3.150	3.150	3.080	3.150	450,026	+0.07(+2.27%)
Jan 02, 2008	3.010	3.100	3.020	3.080	252,109	+0.07(+2.33%)
Jan 01, 2008	3.010	3.100	3.000	3.010	648,762	+0.00(+0.00%)
Dec 31, 2007	3.010	3.100	3.000	3.010	648,762	-0.01(-0.33%)
Dec 28, 2007	3.020	3.040	2.950	3.020	680,689	+0.01(+0.33%)
Dec 27, 2007	3.030	3.030	3.000	3.010	1,289,639	-0.02(-0.65%)
Dec 26, 2007	3.030	3.030	2.980	3.030	891,137	+0.05(+1.66%)
Dec 24, 2007	2.980	3.000	2.950	2.980	305,093	-0.01(-0.33%)
Dec 21, 2007	2.990	3.020	2.900	2.990	1,483,465	+0.14(+4.91%)
Dec 20, 2007	2.850	2.890	2.850	2.850	975,856	-0.07(-2.40%)
Dec 19, 2007	2.980	2.990	2.910	2.920	1,286,957	-0.06(-2.01%)
Dec 18, 2007	2.980	3.020	2.950	2.980	591,616	+0.05(+1.71%)
Dec 17, 2007	3.040	3.090	2.930	2.930	578,188	-0.11(-3.62%)
Dec 14, 2007	3.040	3.110	3.030	3.040	985,729	-0.05(-1.62%)
Dec 13, 2007	3.170	3.100	3.060	3.090	834,797	-0.08(-2.52%)
Dec 12, 2007	3.170	3.300	3.140	3.170	1,638,891	+0.02(+0.63%)
Dec 11, 2007	3.150	3.270	3.120	3.150	2,302,822	-0.06(-1.87%)
Dec 10, 2007	3.210	3.220	3.150	3.210	536,601	+0.14(+4.56%)
Dec 07, 2007	3.060	3.100	3.050	3.070	430,275	+0.01(+0.33%)
Dec 06, 2007	3.120	3.200	3.020	3.060	531,722	-0.06(-1.92%)
Dec 05, 2007	3.120	3.170	3.100	3.120	957,871	+0.03(+0.97%)
Dec 04, 2007	3.090	3.130	3.080	3.090	744,905	-0.03(-0.96%)
Dec 03, 2007	3.120	3.190	3.120	3.120	644,188	+0.01(+0.32%)
Nov 30, 2007	3.150	3.160	3.100	3.110	575,701	-0.04(-1.27%)
Nov 29, 2007	3.150	3.190	3.150	3.150	438,801	+0.00(+0.00%)
Nov 28, 2007	3.150	3.200	3.100	3.150	376,417	-0.05(-1.56%)
Nov 27, 2007	3.200	3.270	3.200	3.200	318,723	+0.15(+4.92%)
Nov 26, 2007	3.050	3.190	3.050	3.050	421,766	-0.10(-3.17%)
Nov 23, 2007	3.100	3.200	3.100	3.150	225,939	+0.05(+1.61%)
Nov 21, 2007	3.080	3.250	3.050	3.100	905,970	+0.00(+0.00%)
Nov 20, 2007	3.100	3.250	3.050	3.100	905,970	+0.04(+1.31%)
Nov 19, 2007	3.060	3.320	3.050	3.060	2,800,762	-0.19(-5.85%)
Nov 16, 2007	3.250	3.400	3.200	3.250	857,885	+0.04(+1.25%)
Nov 15, 2007	3.210	3.300	3.200	3.210	168,067	-0.09(-2.73%)
Nov 14, 2007	3.450	3.550	3.260	3.300	378,597	-0.15(-4.35%)
Nov 13, 2007	3.100	3.550	3.400	3.450	213,818	+0.35(+11.29%)
Nov 12, 2007	3.100	3.300	3.100	3.100	465,805	+0.55(+21.57%)
Nov 09, 2007	2.550	3.000	2.550	2.550	233,504	-0.55(-17.74%)
Nov 08, 2007	3.100	3.200	3.000	3.100	232,611	-0.07(-2.21%)
Nov 07, 2007	3.170	3.350	3.160	3.170	226,608	-0.13(-3.94%)
Nov 06, 2007	3.300	3.400	3.250	3.300	64,947	+0.03(+0.92%)
Nov 05, 2007	3.400	3.400	3.260	3.270	161,820	-0.13(-3.82%)
Nov 02, 2007	3.400	3.550	3.350	3.400	52,284	+0.00(+0.00%)