Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	5.750	5.800	5.550	5.750	33,223	+0.19(+3.42%)
Apr 27, 2007	5.650	5.800	5.550	5.560	3,203,691	-0.09(-1.59%)
Apr 26, 2007	5.650	5.800	5.600	5.650	73,022	-0.05(-0.88%)
Apr 25, 2007	5.750	5.800	5.650	5.700	52,626	-0.05(-0.87%)
Apr 24, 2007	5.750	5.900	5.600	5.750	51,952	-0.15(-2.54%)
Apr 23, 2007	5.900	5.950	5.750	5.900	46,926	+0.20(+3.51%)
Apr 20, 2007	5.700	5.900	5.700	5.700	177,993	-0.30(-5.00%)
Apr 19, 2007	6.200	6.150	5.950	6.000	89,220	-0.20(-3.23%)
Apr 18, 2007	6.200	6.200	6.000	6.200	152,440	+0.35(+5.98%)
Apr 17, 2007	5.850	5.850	5.650	5.850	55,951	+0.15(+2.63%)
Apr 16, 2007	5.700	5.800	5.600	5.700	110,872	+0.00(+0.00%)
Apr 13, 2007	5.700	5.900	5.700	5.700	36,325	-0.15(-2.56%)
Apr 12, 2007	5.850	5.850	5.700	5.850	46,950	+0.00(+0.00%)
Apr 11, 2007	5.850	6.050	5.800	5.850	144,670	-0.10(-1.68%)
Apr 10, 2007	5.950	5.950	5.752	5.950	199,698	+0.15(+2.59%)
Apr 09, 2007	5.800	5.850	5.550	5.800	534,327	+0.20(+3.57%)
Apr 05, 2007	5.600	5.800	5.600	5.600	137,565	+0.05(+0.90%)
Apr 04, 2007	5.550	5.750	5.550	5.550	180,927	-0.15(-2.63%)
Apr 03, 2007	5.700	5.850	5.700	5.700	174,828	+0.00(+0.00%)