Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	4.150	4.150	4.100	4.150	318,902	+0.00(+0.00%)
Jun 28, 2007	4.150	4.200	4.050	4.150	416,023	+0.05(+1.22%)
Jun 27, 2007	4.100	4.150	4.050	4.100	363,754	+0.00(+0.00%)
Jun 26, 2007	4.100	4.150	4.000	4.100	670,212	-0.10(-2.38%)
Jun 25, 2007	4.200	4.250	4.050	4.200	476,672	+0.00(+0.00%)
Jun 22, 2007	4.150	4.300	4.050	4.200	284,253	+0.05(+1.20%)
Jun 21, 2007	4.150	4.200	4.150	4.150	226,525	-0.90(-17.82%)
Jun 20, 2007	5.050	4.240	4.150	5.050	141,382	+0.00(+0.00%)
Jun 19, 2007	5.050	4.200	4.050	5.050	490,800	+0.00(+0.00%)
Jun 18, 2007	5.050	4.400	4.050	5.050	666,742	+0.00(+0.00%)
Jun 15, 2007	5.050	4.500	4.300	5.050	1,695,583	+0.00(+0.00%)
Jun 14, 2007	5.050	4.600	4.300	5.050	1,899,181	+0.00(+0.00%)
Jun 13, 2007	5.050	5.000	4.650	5.050	79,915	+0.00(+0.00%)
Jun 12, 2007	5.050	5.250	4.750	5.050	90,664	+0.00(+0.00%)
Jun 11, 2007	5.050	5.050	5.050	5.050	0	+0.00(+0.00%)
Jun 08, 2007	5.050	5.250	4.800	5.050	105,856	+0.10(+2.02%)
Jun 07, 2007	4.950	5.000	4.850	4.950	67,191	+0.05(+1.02%)
Jun 06, 2007	4.900	5.000	4.700	4.900	405,210	+0.05(+1.03%)
Jun 05, 2007	4.850	4.900	4.700	4.850	168,767	-0.05(-0.98%)
Jun 04, 2007	4.898	4.920	4.700	4.898	255,096	+0.30(+6.48%)
Jun 01, 2007	4.600	4.800	4.600	4.600	75,380	-0.05(-1.08%)
May 31, 2007	4.650	4.800	4.650	4.650	169,388	-0.10(-2.11%)
May 30, 2007	4.750	4.750	4.450	4.750	209,554	+0.15(+3.26%)
May 29, 2007	4.600	4.700	4.550	4.600	79,204	+0.05(+1.10%)
May 25, 2007	4.550	4.700	4.550	4.550	173,804	-0.05(-1.09%)
May 24, 2007	4.600	4.750	4.600	4.600	194,634	+0.00(+0.00%)
May 23, 2007	4.600	4.700	4.500	4.600	159,200	+0.01(+0.22%)
May 22, 2007	4.500	4.610	4.500	4.590	288,978	+0.09(+2.00%)
May 21, 2007	4.500	4.600	4.450	4.500	115,887	+0.00(+0.00%)
May 18, 2007	4.500	4.850	4.480	4.500	228,040	+0.00(+0.00%)
May 17, 2007	4.500	4.600	4.400	4.500	181,573	-0.15(-3.23%)
May 16, 2007	4.650	4.800	4.550	4.650	3,699,205	-0.15(-3.12%)
May 15, 2007	4.800	5.000	4.750	4.800	4,382,477	+0.30(+6.67%)
May 14, 2007	4.500	5.150	4.250	4.500	1,136,049	-0.85(-15.89%)
May 11, 2007	5.350	5.900	5.200	5.350	1,598,185	-0.45(-7.76%)
May 10, 2007	5.800	6.250	5.600	5.800	1,148,099	-0.30(-4.92%)
May 09, 2007	6.100	6.250	6.100	6.100	562,531	+0.10(+1.67%)
May 08, 2007	6.000	6.250	6.000	6.000	63,396	+0.05(+0.84%)
May 07, 2007	5.950	6.150	5.950	5.950	64,542	+0.15(+2.59%)
May 04, 2007	5.800	6.000	5.750	5.800	66,740	+0.05(+0.87%)
May 03, 2007	5.750	5.950	5.750	5.750	69,009	-0.10(-1.71%)
May 02, 2007	5.850	6.000	5.800	5.850	573,558	+0.00(+0.00%)
May 01, 2007	5.850	6.000	5.850	5.850	455,957	+0.10(+1.74%)
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%)