Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	6.300	6.350	6.200	6.300	53,638	-0.05(-0.79%)
Oct 30, 2006	6.350	6.500	6.100	6.350	1,434,958	+0.10(+1.60%)
Oct 27, 2006	6.250	6.450	6.200	6.250	39,695	+0.15(+2.46%)
Oct 26, 2006	6.100	6.350	6.100	6.100	28,544	-0.20(-3.17%)
Oct 25, 2006	6.300	6.300	6.100	6.300	14,481	+0.00(+0.00%)
Oct 24, 2006	6.300	6.450	6.200	6.300	44,337	-0.25(-3.82%)
Oct 23, 2006	6.600	6.650	6.400	6.550	26,158	-0.05(-0.76%)
Oct 20, 2006	6.600	6.700	6.500	6.600	107,703	+0.00(+0.00%)
Oct 19, 2006	6.600	6.600	6.350	6.600	34,916	+0.10(+1.54%)
Oct 18, 2006	6.500	6.500	6.400	6.500	19,922	+0.00(+0.00%)
Oct 17, 2006	6.500	6.700	6.450	6.500	42,239	-0.25(-3.70%)
Oct 16, 2006	6.750	6.750	6.550	6.750	18,274	+0.05(+0.75%)
Oct 13, 2006	6.700	6.700	6.500	6.700	22,235	-0.45(-6.29%)
Oct 12, 2006	7.150	7.350	6.950	7.150	34,854	+0.20(+2.88%)
Oct 11, 2006	6.950	7.100	6.850	6.950	25,143	-0.35(-4.79%)
Oct 10, 2006	7.300	7.450	7.250	7.300	24,672	-0.15(-2.01%)
Oct 09, 2006	7.450	7.700	7.450	7.450	20,854	+0.00(+0.00%)
Oct 06, 2006	7.450	7.700	7.350	7.450	21,153	-0.40(-5.10%)
Oct 05, 2006	7.850	7.850	7.550	7.850	21,846	+0.05(+0.64%)
Oct 04, 2006	7.800	7.900	7.650	7.800	38,468	-0.10(-1.27%)
Oct 03, 2006	7.900	7.900	7.650	7.900	145,085	-0.15(-1.86%)
Oct 02, 2006	8.050	8.050	7.900	8.050	51,394	-0.10(-1.23%)
Sep 29, 2006	8.150	8.300	7.950	8.150	467,802	-0.10(-1.21%)
Sep 28, 2006	8.250	8.350	8.000	8.250	136,673	+0.40(+5.10%)
Sep 27, 2006	7.850	8.050	7.800	7.850	146,647	-0.05(-0.63%)
Sep 26, 2006	8.200	8.000	7.850	7.900	51,321	-0.30(-3.66%)
Sep 25, 2006	8.200	8.200	8.000	8.200	19,950	+0.05(+0.61%)
Sep 22, 2006	8.150	8.200	8.000	8.150	23,489	+0.00(+0.00%)
Sep 21, 2006	8.150	8.200	8.050	8.150	81,567	+0.05(+0.62%)
Sep 20, 2006	8.100	8.100	7.900	8.100	60,624	+0.10(+1.25%)
Sep 19, 2006	8.000	8.300	8.000	8.000	72,311	-0.20(-2.44%)
Sep 18, 2006	8.200	8.350	8.050	8.200	32,950	+0.10(+1.23%)
Sep 15, 2006	8.100	8.350	8.100	8.100	10,319	+0.00(+0.00%)
Sep 14, 2006	8.100	8.350	8.000	8.100	29,731	-0.10(-1.22%)
Sep 13, 2006	8.200	8.200	8.100	8.200	23,452	+0.00(+0.00%)
Sep 12, 2006	8.200	8.300	8.200	8.200	36,178	+0.05(+0.61%)
Sep 11, 2006	8.150	8.350	8.150	8.150	46,876	-0.05(-0.61%)
Sep 08, 2006	8.200	8.500	8.200	8.200	16,456	-0.07(-0.85%)
Sep 07, 2006	8.270	8.350	8.100	8.270	39,170	+0.17(+2.10%)
Sep 06, 2006	8.100	8.400	8.100	8.100	13,870	-0.60(-6.90%)
Sep 05, 2006	8.700	8.700	8.400	8.700	13,033	+0.20(+2.35%)
Sep 01, 2006	8.500	8.600	8.500	8.500	24,706	-0.20(-2.30%)
Aug 31, 2006	8.700	8.900	8.450	8.700	14,436	+0.05(+0.58%)
Aug 30, 2006	8.650	8.650	8.400	8.650	15,213	+0.25(+2.98%)
Aug 29, 2006	8.400	8.650	8.350	8.400	17,870	+0.20(+2.44%)
Aug 28, 2006	8.200	8.200	7.950	8.200	21,353	+0.00(+0.00%)
Aug 25, 2006	8.200	8.200	7.900	8.200	23,062	-0.05(-0.61%)
Aug 24, 2006	8.250	8.300	8.050	8.250	23,032	-0.15(-1.79%)
Aug 23, 2006	8.400	8.400	8.150	8.400	15,725	-0.05(-0.59%)
Aug 22, 2006	8.450	8.550	8.250	8.450	15,436	-0.10(-1.17%)
Aug 21, 2006	8.550	8.550	8.300	8.550	21,641	-0.15(-1.72%)
Aug 18, 2006	8.700	8.700	8.450	8.700	12,200	-0.05(-0.57%)
Aug 17, 2006	8.750	8.750	8.600	8.750	27,854	+0.30(+3.55%)
Aug 16, 2006	8.450	8.550	8.250	8.450	15,046	-0.04(-0.47%)
Aug 15, 2006	8.490	8.500	8.350	8.490	22,654	+0.14(+1.68%)
Aug 14, 2006	8.350	8.400	8.250	8.350	39,834	+0.05(+0.60%)
Aug 11, 2006	8.300	8.430	8.150	8.300	98,175	-0.15(-1.78%)
Aug 10, 2006	8.450	8.540	8.400	8.450	49,377	-0.09(-1.05%)
Aug 09, 2006	8.540	8.540	8.450	8.540	16,093	+0.09(+1.07%)
Aug 08, 2006	8.450	8.450	8.200	8.450	15,461	+0.00(+0.00%)
Aug 07, 2006	8.450	8.500	8.200	8.450	25,358	+0.05(+0.60%)
Aug 04, 2006	8.400	8.650	8.400	8.400	17,212	-0.15(-1.75%)
Aug 03, 2006	8.550	8.650	8.500	8.550	60,135	+0.30(+3.64%)
Aug 02, 2006	8.250	8.250	8.000	8.250	35,157	+0.00(+0.00%)