Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	6.500	6.500	6.200	6.500	55,777	+0.35(+5.69%)
Feb 27, 2007	6.150	6.550	6.150	6.150	284,330	-0.30(-4.65%)
Feb 26, 2007	6.450	6.500	6.390	6.450	113,674	+0.00(+0.00%)
Feb 23, 2007	6.450	6.650	6.450	6.450	63,463	-0.25(-3.73%)
Feb 22, 2007	6.700	6.700	6.550	6.700	67,132	+0.35(+5.51%)
Feb 21, 2007	6.350	6.500	6.250	6.350	40,947	-0.15(-2.31%)
Feb 20, 2007	6.500	6.500	6.250	6.500	146,539	+0.23(+3.67%)
Feb 16, 2007	6.270	6.400	6.200	6.270	38,277	-0.08(-1.26%)
Feb 15, 2007	6.350	6.350	6.100	6.350	151,481	+0.15(+2.42%)
Feb 14, 2007	6.200	6.300	6.100	6.200	48,375	+0.00(+0.00%)
Feb 13, 2007	6.200	6.200	5.800	6.200	124,231	+0.05(+0.81%)
Feb 12, 2007	6.200	6.200	6.050	6.150	60,960	-0.05(-0.81%)
Feb 09, 2007	6.200	6.200	6.100	6.200	119,678	+0.15(+2.48%)
Feb 08, 2007	6.050	6.250	5.800	6.050	93,237	-0.55(-8.33%)
Feb 07, 2007	6.600	6.600	6.200	6.600	82,386	-0.30(-4.35%)
Feb 06, 2007	6.900	6.900	6.600	6.900	65,023	+0.35(+5.34%)
Feb 05, 2007	6.550	6.550	6.250	6.550	91,664	-0.05(-0.76%)
Feb 02, 2007	6.600	6.700	6.400	6.600	116,424	+0.00(+0.00%)
Feb 01, 2007	6.600	6.600	6.450	6.600	73,773	-0.05(-0.75%)
Jan 31, 2007	6.650	6.650	6.450	6.650	30,832	+0.15(+2.31%)
Jan 30, 2007	6.500	6.600	6.400	6.500	82,336	+0.00(+0.00%)
Jan 29, 2007	6.500	6.500	6.300	6.500	65,694	+0.00(+0.00%)
Jan 26, 2007	6.500	6.500	6.400	6.500	77,173	-0.20(-2.99%)
Jan 25, 2007	6.700	6.850	6.600	6.700	80,407	-0.15(-2.19%)
Jan 24, 2007	6.850	6.850	6.500	6.850	69,963	+0.10(+1.48%)
Jan 23, 2007	6.750	6.800	6.650	6.750	116,901	+0.05(+0.75%)
Jan 22, 2007	6.700	7.000	6.650	6.700	94,903	-0.15(-2.19%)
Jan 19, 2007	6.850	6.850	6.550	6.850	111,392	-0.20(-2.84%)
Jan 18, 2007	7.050	7.150	6.900	7.050	182,660	-0.25(-3.42%)
Jan 17, 2007	7.300	7.300	6.950	7.300	410,179	+0.10(+1.39%)
Jan 16, 2007	7.200	7.300	6.950	7.200	59,510	+0.50(+7.46%)
Jan 12, 2007	6.700	6.900	6.550	6.700	55,199	+0.00(+0.00%)
Jan 11, 2007	6.700	6.750	6.450	6.700	37,423	-0.05(-0.74%)
Jan 10, 2007	6.750	6.750	6.450	6.750	77,159	+0.05(+0.75%)
Jan 09, 2007	6.700	6.850	6.700	6.700	52,425	-0.06(-0.89%)
Jan 08, 2007	6.760	6.900	6.650	6.760	145,610	-0.09(-1.31%)
Jan 05, 2007	6.850	6.900	6.650	6.850	41,562	-0.05(-0.72%)
Jan 04, 2007	6.750	6.900	6.700	6.900	488,776	+0.15(+2.22%)
Jan 03, 2007	6.750	7.000	6.650	6.750	121,982	+0.00(+0.00%)
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%)