Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.55	11.60	11.35	11.55	79,020	+0.00(+0.00%)
Oct 28, 2004	11.55	11.60	11.35	11.55	79,020	+0.40(+3.59%)
Oct 27, 2004	11.15	11.15	11.10	11.15	1,522	+0.00(+0.00%)
Oct 26, 2004	11.15	11.15	11.10	11.15	1,522	+0.30(+2.76%)
Oct 25, 2004	10.85	10.85	10.75	10.85	1,026	+0.00(+0.00%)
Oct 22, 2004	10.85	10.90	10.85	10.85	2,046	+0.00(+0.00%)
Oct 21, 2004	10.85	10.90	10.85	10.85	2,046	-0.15(-1.36%)
Oct 20, 2004	11.00	11.00	11.00	11.00	1,681	+0.00(+0.00%)
Oct 19, 2004	11.00	11.00	11.00	11.00	339	-0.30(-2.65%)
Oct 18, 2004	11.30	11.40	11.25	11.30	794	+0.05(+0.44%)
Oct 15, 2004	11.25	11.65	11.25	11.25	4,143	+0.00(+0.00%)
Oct 14, 2004	11.25	11.65	11.25	11.25	4,143	+0.00(+0.00%)
Oct 13, 2004	11.25	11.25	11.10	11.25	1,032	-0.65(-5.46%)
Oct 12, 2004	11.90	11.90	11.50	11.90	1,413	+0.00(+0.00%)
Oct 11, 2004	11.90	11.90	11.50	11.90	1,413	-0.10(-0.83%)
Oct 08, 2004	12.00	12.00	11.50	12.00	764	+0.00(+0.00%)