Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	17.80	18.35	17.50	17.50	645	-0.30(-1.69%)
Oct 28, 2005	17.80	18.35	17.80	17.80	570	+0.20(+1.14%)
Oct 27, 2005	17.60	18.30	17.60	17.60	800	-0.80(-4.35%)
Oct 26, 2005	18.40	18.45	18.20	18.40	3,640	+0.30(+1.66%)
Oct 25, 2005	18.10	18.40	17.85	18.10	2,460	-0.25(-1.36%)
Oct 24, 2005	18.35	18.50	17.85	18.35	5,706	+0.30(+1.66%)
Oct 21, 2005	18.05	18.05	17.70	18.05	1,943	-0.45(-2.43%)
Oct 20, 2005	18.50	18.50	17.90	18.50	2,178	+0.75(+4.23%)
Oct 19, 2005	17.75	18.50	17.75	17.75	1,434	-0.50(-2.74%)
Oct 18, 2005	18.25	18.80	18.25	18.25	386	-0.75(-3.95%)
Oct 17, 2005	19.00	19.35	18.75	19.00	1,951	-0.25(-1.30%)
Oct 14, 2005	19.25	19.25	18.80	19.25	5,386	+0.15(+0.79%)
Oct 13, 2005	19.00	19.65	19.05	19.10	2,215	+0.10(+0.53%)
Oct 12, 2005	19.00	19.10	19.00	19.00	1,338	+0.30(+1.60%)
Oct 11, 2005	18.70	18.70	18.70	18.70	275	-0.05(-0.27%)
Oct 10, 2005	19.15	18.75	18.75	18.75	332	-0.40(-2.09%)
Oct 07, 2005	19.15	19.15	19.15	19.15	130	-0.05(-0.26%)
Oct 06, 2005	19.20	19.20	19.20	19.20	0	+0.30(+1.59%)
Oct 05, 2005	18.90	18.90	18.90	18.90	0	-0.45(-2.33%)
Oct 04, 2005	19.35	19.35	19.35	19.35	0	+0.00(+0.00%)
Oct 03, 2005		19.50	19.35	19.35	1,665	-0.15(-0.77%)
Sep 30, 2005		19.70	19.50	19.50	1,601	+0.10(+0.52%)
Sep 29, 2005		19.60	18.75	19.40	2,080	-0.20(-1.02%)
Sep 28, 2005	19.60	19.60	18.40	19.60	3,317	+0.61(+3.21%)
Sep 27, 2005	18.99	19.01	18.75	18.99	15,111	+0.29(+1.55%)
Sep 26, 2005	18.70	19.00	18.55	18.70	6,276	+0.10(+0.54%)
Sep 23, 2005	18.60	19.25	18.60	18.60	5,379	-0.50(-2.62%)
Sep 22, 2005	19.10	19.25	18.70	19.10	2,363	+0.45(+2.41%)
Sep 21, 2005	18.65	18.65	18.65	18.65	0	+0.00(+0.00%)
Sep 20, 2005	18.65	18.70	18.40	18.65	447	-0.10(-0.53%)
Sep 19, 2005	18.75	18.80	18.70	18.75	3,165	-0.15(-0.79%)
Sep 16, 2005	18.90	18.90	18.40	18.90	683	+0.40(+2.16%)
Sep 15, 2005	18.50	18.60	18.00	18.50	709	+0.40(+2.21%)
Sep 14, 2005	18.10	18.50	18.00	18.10	1,787	+0.20(+1.12%)
Sep 13, 2005	17.90	18.30	17.90	17.90	1,689	-0.55(-2.98%)
Sep 12, 2005	18.45	18.50	18.00	18.45	1,273	+0.30(+1.65%)
Sep 09, 2005	18.15	18.20	17.60	18.15	691	+0.15(+0.83%)
Sep 08, 2005	18.00	18.00	17.50	18.00	1,907	-0.45(-2.44%)
Sep 07, 2005	18.45	18.45	18.00	18.45	740	-0.40(-2.12%)
Sep 06, 2005	18.85	18.85	18.35	18.85	7,401	-0.40(-2.08%)
Sep 02, 2005	19.25	19.25	18.70	19.25	2,175	+0.55(+2.94%)
Sep 01, 2005	18.70	18.75	18.35	18.70	6,400	+0.25(+1.36%)
Aug 31, 2005	18.45	18.45	18.00	18.45	2,377	+0.55(+3.07%)
Aug 30, 2005	17.90	17.90	17.80	17.90	634	+0.00(+0.00%)
Aug 29, 2005	17.90	17.95	17.55	17.90	974	+0.00(+0.00%)
Aug 26, 2005	17.90	18.00	17.70	17.90	1,088	+0.60(+3.47%)
Aug 25, 2005	17.30	17.70	17.30	17.30	1,585	-0.50(-2.81%)
Aug 24, 2005	17.80	17.80	17.20	17.80	2,705	-0.20(-1.11%)
Aug 23, 2005	18.00	18.00	17.50	18.00	790	+0.00(+0.00%)
Aug 22, 2005	18.00	18.15	17.70	18.00	1,539	+0.40(+2.27%)
Aug 19, 2005	17.60	17.60	17.10	17.60	2,970	+0.25(+1.44%)
Aug 18, 2005	17.35	17.60	17.35	17.35	710	-0.30(-1.70%)
Aug 17, 2005	17.65	18.15	17.65	17.65	2,466	-0.25(-1.40%)
Aug 16, 2005	17.90	18.15	17.90	17.90	832	-0.10(-0.56%)
Aug 15, 2005	18.00	18.10	17.50	18.00	2,456	+1.30(+7.78%)
Aug 12, 2005	16.70	16.70	16.70	16.70	0	+0.00(+0.00%)
Aug 11, 2005	16.70	16.70	16.70	16.70	0	+0.00(+0.00%)
Aug 10, 2005	16.70	16.70	16.20	16.70	32,631	+0.00(+0.00%)
Aug 09, 2005	16.70	16.70	16.20	16.70	32,631	+0.65(+4.05%)
Aug 08, 2005	16.05	16.50	16.05	16.05	17,775	+0.00(+0.00%)
Aug 05, 2005	16.05	16.50	16.05	16.05	17,775	+0.15(+0.94%)
Aug 04, 2005	15.90	16.25	15.90	15.90	3,133	+0.00(+0.00%)
Aug 03, 2005	15.90	16.25	15.90	15.90	3,133	-0.20(-1.24%)
Aug 02, 2005	16.10	16.10	15.60	16.10	2,598	+0.00(+0.00%)