Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	8.450	8.550	8.350	8.450	8,982	-0.15(-1.74%)
Dec 29, 2005	8.600	8.600	8.500	8.600	22,714	+0.10(+1.18%)
Dec 28, 2005	8.500	8.650	8.500	8.500	11,614	+0.10(+1.19%)
Dec 23, 2005	8.400	8.600	8.250	8.400	7,019	+0.15(+1.82%)
Dec 22, 2005	8.600	8.450	8.150	8.250	29,849	-0.35(-4.07%)
Dec 21, 2005	8.450	8.650	8.350	8.600	7,932	+0.15(+1.78%)
Dec 20, 2005	8.450	8.600	8.450	8.450	4,208	-0.20(-2.31%)
Dec 19, 2005	8.650	8.750	8.500	8.650	9,451	+0.25(+2.98%)
Dec 16, 2005	8.400	8.450	8.200	8.400	23,035	-0.15(-1.75%)
Dec 15, 2005	8.550	8.650	8.350	8.550	12,013	+0.25(+3.01%)
Dec 14, 2005	8.300	8.450	8.300	8.300	6,020	-0.25(-2.92%)
Dec 13, 2005	8.550	8.550	8.300	8.550	24,418	+0.40(+4.91%)
Dec 12, 2005	8.150	8.350	8.150	8.150	11,396	+0.15(+1.88%)
Dec 09, 2005	8.000	8.000	7.750	8.000	8,839	-0.05(-0.62%)
Dec 08, 2005	8.050	8.050	7.800	8.050	48,641	-0.15(-1.83%)
Dec 07, 2005	8.200	8.200	8.000	8.200	3,250	-0.05(-0.61%)
Dec 06, 2005	8.250	8.250	8.150	8.250	28,775	+0.10(+1.23%)
Dec 05, 2005	8.150	8.250	8.100	8.150	44,406	-0.18(-2.16%)
Dec 02, 2005	8.330	8.350	8.050	8.330	38,987	+0.18(+2.21%)
Dec 01, 2005	8.100	8.250	8.050	8.150	6,055	+0.05(+0.62%)
Nov 30, 2005	8.100	8.200	8.050	8.100	7,109	-9.25(-53.31%)
Nov 29, 2005	17.35	17.35	17.35	17.35	0	+0.00(+0.00%)
Nov 28, 2005	17.35	17.35	17.00	17.35	1,238	+0.85(+5.15%)
Nov 25, 2005	16.50	17.25	16.50	16.50	2,610	-1.30(-7.30%)
Nov 23, 2005	17.80	17.80	17.10	17.80	3,427	+0.80(+4.71%)
Nov 22, 2005	17.00	17.75	17.00	17.00	1,770	+0.00(+0.00%)
Nov 21, 2005	17.00	18.50	17.00	17.00	648	-0.30(-1.73%)
Nov 18, 2005	17.30	18.50	17.30	17.30	3,165	+0.00(+0.00%)
Nov 17, 2005	17.30	18.00	17.20	17.30	13,001	+1.55(+9.84%)
Nov 16, 2005	15.75	17.00	15.75	15.75	2,896	+1.00(+6.78%)
Nov 15, 2005	14.75	17.00	14.75	14.75	4,530	-0.50(-3.28%)
Nov 14, 2005	15.25	16.50	15.25	15.25	3,987	-1.25(-7.58%)
Nov 11, 2005	16.50	17.00	16.50	16.50	1,289	+0.00(+0.00%)
Nov 10, 2005	16.50	17.00	16.50	16.50	4,124	-0.50(-2.94%)
Nov 09, 2005	17.00	17.50	16.50	17.00	6,440	+0.00(+0.00%)
Nov 08, 2005	17.25	17.50	16.50	17.00	1,085	-0.25(-1.45%)
Nov 07, 2005	17.25	17.75	17.25	17.25	4,395	-0.45(-2.54%)
Nov 04, 2005	17.70	18.15	17.70	17.70	1,600	-0.55(-3.01%)
Nov 03, 2005	18.25	18.25	17.70	18.25	8,160	+0.25(+1.39%)
Nov 02, 2005	18.00	18.30	17.70	18.00	2,638	+0.10(+0.56%)
Nov 01, 2005	17.90	18.40	17.55	17.90	8,761	+0.40(+2.29%)
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%)