Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.750	6.850	6.600	6.750	538,934	+0.10(+1.50%)
Dec 28, 2006	6.650	6.750	6.650	6.650	995,537	-0.10(-1.48%)
Dec 27, 2006	6.750	6.750	6.750	6.750	0	+0.00(+0.00%)
Dec 26, 2006	6.750	6.750	6.500	6.750	57,790	+0.10(+1.50%)
Dec 22, 2006	6.650	6.650	6.350	6.650	40,542	+0.25(+3.91%)
Dec 21, 2006	6.400	6.600	6.350	6.400	1,251,462	+0.00(+0.00%)
Dec 20, 2006	6.400	6.700	6.300	6.400	78,469	+0.00(+0.00%)
Dec 19, 2006	6.400	6.550	6.300	6.400	62,224	-0.25(-3.76%)
Dec 18, 2006	6.650	6.700	6.450	6.650	113,109	+0.15(+2.31%)
Dec 15, 2006	6.500	6.700	6.500	6.500	73,974	-0.10(-1.52%)
Dec 14, 2006	6.600	6.800	6.450	6.600	608,074	+0.00(+0.00%)
Dec 13, 2006	6.600	6.650	6.350	6.600	179,557	+0.10(+1.54%)
Dec 12, 2006	6.500	6.650	6.300	6.500	636,585	+0.00(+0.00%)
Dec 11, 2006	6.500	6.700	6.400	6.500	44,124	-0.10(-1.52%)
Dec 08, 2006	6.600	6.750	6.400	6.600	61,306	+0.00(+0.00%)
Dec 07, 2006	6.600	6.650	6.350	6.600	75,333	+0.20(+3.12%)
Dec 06, 2006	6.400	6.650	6.300	6.400	136,593	+0.00(+0.00%)
Dec 05, 2006	6.400	6.700	6.400	6.400	34,820	-0.15(-2.29%)
Dec 04, 2006	6.550	6.750	6.450	6.550	32,089	+0.30(+4.80%)
Dec 01, 2006	6.250	6.450	6.150	6.250	98,737	-0.15(-2.34%)
Nov 30, 2006	6.400	6.550	6.250	6.400	65,212	+0.30(+4.92%)
Nov 29, 2006	6.100	6.250	6.000	6.100	207,147	+0.45(+7.96%)
Nov 28, 2006	5.650	5.750	5.500	5.650	120,682	-0.20(-3.42%)
Nov 27, 2006	5.850	5.850	5.550	5.850	22,714	+0.15(+2.63%)
Nov 24, 2006	5.700	5.750	5.550	5.700	24,005	+0.00(+0.00%)
Nov 22, 2006	5.700	5.700	5.350	5.700	77,107	+0.40(+7.55%)
Nov 21, 2006	5.300	5.450	5.200	5.300	91,165	+0.20(+3.92%)
Nov 20, 2006	5.100	5.400	5.100	5.100	62,578	-0.30(-5.56%)
Nov 17, 2006	5.400	5.500	5.150	5.400	24,759	-0.50(-8.47%)
Nov 16, 2006	5.900	5.900	5.650	5.900	39,044	-0.10(-1.67%)
Nov 15, 2006	6.000	6.250	5.950	6.000	38,084	-0.05(-0.83%)
Nov 14, 2006	6.050	6.050	5.900	6.050	47,445	+0.10(+1.68%)
Nov 13, 2006	5.950	6.150	5.950	5.950	35,118	-0.24(-3.88%)
Nov 10, 2006	6.190	6.300	6.050	6.190	42,186	-0.16(-2.52%)
Nov 09, 2006	6.350	6.400	6.250	6.350	30,186	+0.10(+1.60%)
Nov 08, 2006	6.250	6.250	6.100	6.250	49,087	-0.35(-5.30%)
Nov 07, 2006	6.600	6.600	6.300	6.600	48,481	+0.05(+0.76%)
Nov 06, 2006	6.550	6.550	6.350	6.550	32,034	+0.40(+6.50%)
Nov 03, 2006	6.150	6.400	6.150	6.150	39,362	-0.10(-1.60%)
Nov 02, 2006	6.250	6.450	6.200	6.250	327,032	-0.05(-0.79%)
Nov 01, 2006	6.300	6.600	6.300	6.300	26,844	+0.00(+0.00%)
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%)