Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	3.620	3.700	3.550	3.550	489,846	-0.07(-1.93%)
Oct 30, 2007	3.426	3.650	3.400	3.620	2,046,192	+0.19(+5.66%)
Oct 29, 2007	3.360	3.426	3.350	3.426	178,899	+0.07(+1.97%)
Oct 26, 2007	3.360	3.400	3.300	3.360	2,104,513	+0.15(+4.67%)
Oct 25, 2007	3.210	3.250	3.150	3.210	1,872,880	+0.06(+1.90%)
Oct 24, 2007	3.150	3.200	3.050	3.150	190,673	+0.00(+0.00%)
Oct 23, 2007	3.150	3.200	3.150	3.150	75,943	-0.05(-1.56%)
Oct 19, 2007	3.200	3.250	3.100	3.200	328,825	+0.00(+0.00%)
Oct 18, 2007	3.200	3.250	3.150	3.200	260,585	+0.00(+0.00%)
Oct 17, 2007	3.200	3.300	3.100	3.200	88,518	-0.10(-3.03%)
Oct 16, 2007	3.300	3.350	3.150	3.300	116,499	+0.10(+3.12%)
Oct 15, 2007	3.200	3.300	3.200	3.200	67,408	+0.00(+0.00%)
Oct 12, 2007	3.200	3.350	3.150	3.200	57,863	-0.15(-4.48%)
Oct 11, 2007	3.350	3.440	3.300	3.350	166,985	-0.07(-2.05%)
Oct 10, 2007	3.420	3.450	3.200	3.420	137,829	-0.13(-3.66%)
Oct 09, 2007	3.550	3.650	3.400	3.550	149,018	+0.15(+4.41%)
Oct 08, 2007	3.420	3.500	3.300	3.400	228,965	-0.02(-0.58%)
Oct 05, 2007	3.420	3.550	3.400	3.420	341,697	-0.18(-5.00%)
Oct 04, 2007	3.600	3.650	3.400	3.600	157,893	+0.00(+0.00%)
Oct 03, 2007	3.600	3.650	3.500	3.600	203,124	+0.10(+2.86%)
Oct 02, 2007	3.500	3.600	3.400	3.500	442,641	-0.15(-4.11%)
Oct 01, 2007	3.450	3.700	3.450	3.650	211,868	+0.20(+5.80%)
Sep 28, 2007	3.450	3.500	3.350	3.450	156,070	-0.07(-1.99%)
Sep 27, 2007	3.350	3.550	3.450	3.520	421,769	+0.17(+5.07%)
Sep 26, 2007	3.350	3.369	3.250	3.350	157,502	+0.00(+0.00%)
Sep 25, 2007	3.350	3.450	3.270	3.350	83,531	+0.05(+1.52%)
Sep 24, 2007	3.300	3.400	3.250	3.300	65,458	-0.02(-0.60%)
Sep 21, 2007	3.350	3.390	3.300	3.320	187,358	-0.03(-0.90%)
Sep 20, 2007	3.350	3.400	3.350	3.350	75,612	+0.00(+0.00%)
Sep 19, 2007	3.350	3.450	3.300	3.350	280,805	-0.05(-1.47%)
Sep 18, 2007	3.400	3.400	3.250	3.400	92,463	+0.00(+0.00%)
Sep 17, 2007	3.400	3.950	3.350	3.400	354,979	-0.02(-0.58%)
Sep 14, 2007	3.420	3.450	3.310	3.420	99,682	+0.11(+3.32%)
Sep 13, 2007	3.310	3.450	3.250	3.310	138,060	-0.09(-2.65%)
Sep 12, 2007	3.460	3.550	3.300	3.400	80,339	-0.06(-1.73%)
Sep 11, 2007	3.460	3.650	3.460	3.460	136,163	-0.14(-3.89%)
Sep 10, 2007	3.600	3.800	3.550	3.600	100,719	-0.12(-3.23%)
Sep 07, 2007	3.720	4.500	3.660	3.720	154,455	-0.03(-0.80%)
Sep 06, 2007	3.720	3.800	3.700	3.750	118,706	+0.03(+0.81%)
Sep 05, 2007	3.720	3.850	3.650	3.720	82,301	-0.08(-2.11%)
Sep 04, 2007	3.800	3.900	3.720	3.800	231,829	-0.10(-2.56%)
Aug 31, 2007	3.900	4.050	3.850	3.900	141,004	+0.13(+3.45%)
Aug 30, 2007	3.770	3.800	3.750	3.770	309,396	-0.07(-1.82%)
Aug 29, 2007	3.750	3.850	3.750	3.840	117,826	+0.09(+2.40%)
Aug 28, 2007	3.750	3.840	3.720	3.750	214,639	+0.02(+0.54%)
Aug 27, 2007	3.730	3.790	3.700	3.730	158,334	+0.03(+0.81%)
Aug 24, 2007	3.730	3.830	3.700	3.700	68,275	-0.03(-0.80%)
Aug 23, 2007	3.730	3.800	3.650	3.730	141,158	-0.02(-0.53%)
Aug 22, 2007	3.750	3.750	3.610	3.750	217,008	+0.10(+2.74%)
Aug 21, 2007	3.650	3.700	3.550	3.650	321,537	+0.05(+1.39%)
Aug 20, 2007	3.600	3.750	3.550	3.600	61,022	+0.05(+1.41%)
Aug 17, 2007	3.550	3.750	3.550	3.550	80,642	-0.05(-1.39%)
Aug 16, 2007	3.600	3.650	3.450	3.600	124,130	+0.05(+1.41%)
Aug 15, 2007	3.550	3.600	3.450	3.550	246,731	-0.05(-1.39%)
Aug 14, 2007	3.600	3.715	3.500	3.600	133,572	+0.03(+0.84%)
Aug 13, 2007	3.570	3.750	3.550	3.570	131,632	-0.18(-4.80%)
Aug 10, 2007	3.750	3.910	3.750	3.750	84,556	-0.15(-3.85%)
Aug 09, 2007	3.900	3.950	3.600	3.900	98,989	+0.35(+9.86%)
Aug 08, 2007	3.550	4.000	3.500	3.550	110,304	-0.25(-6.58%)
Aug 07, 2007	3.800	3.950	3.700	3.800	146,455	+0.13(+3.54%)
Aug 06, 2007	3.670	3.850	3.550	3.670	46,874	+0.10(+2.80%)
Aug 03, 2007	3.570	3.650	3.450	3.570	163,338	-0.03(-0.83%)
Aug 02, 2007	3.600	3.650	3.350	3.600	56,303	-0.10(-2.70%)