Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	10.20	10.20	10.20	10.20	0	+0.15(+1.49%)
Apr 27, 2006	10.05	10.85	9.950	10.05	18,037	+0.10(+1.01%)
Apr 26, 2006	9.950	9.950	9.600	9.950	16,182	+0.05(+0.51%)
Apr 25, 2006	9.900	9.950	9.650	9.900	13,111	+0.00(+0.00%)
Apr 24, 2006	9.900	9.850	9.600	9.900	17,854	+0.00(+0.00%)
Apr 21, 2006	9.800	9.950	9.650	9.900	10,467	+0.10(+1.02%)
Apr 20, 2006	9.950	9.950	9.600	9.800	25,792	-0.15(-1.51%)
Apr 19, 2006	10.30	9.950	9.600	9.950	11,374	-0.35(-3.40%)
Apr 18, 2006	10.30	10.30	9.850	10.30	9,314	+0.40(+4.04%)
Apr 17, 2006	9.900	9.900	9.650	9.900	29,910	-0.10(-1.00%)
Apr 13, 2006	10.05	10.15	9.850	10.00	15,657	-0.05(-0.50%)
Apr 12, 2006	10.25	10.20	9.950	10.05	30,169	-0.20(-1.95%)
Apr 11, 2006	10.25	10.25	9.950	10.25	13,116	+0.10(+0.99%)
Apr 10, 2006	10.15	10.25	9.900	10.15	27,557	+0.10(+1.00%)
Apr 07, 2006	10.05	10.30	10.05	10.05	9,522	+0.00(+0.00%)
Apr 06, 2006	10.05	10.30	10.05	10.05	10,464	-0.20(-1.95%)
Apr 05, 2006	10.25	10.40	10.20	10.25	13,759	-0.25(-2.38%)
Apr 04, 2006	10.50	10.65	10.30	10.50	11,244	+0.15(+1.45%)