Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.50	15.60	15.50	15.50	1,313	+0.25(+1.64%)
Jul 28, 2005	15.25	15.55	15.00	15.25	1,911	+0.25(+1.67%)
Jul 27, 2005	15.00	15.75	15.00	15.00	2,578	+0.00(+0.00%)
Jul 26, 2005	15.00	15.75	15.00	15.00	2,578	-0.95(-5.96%)
Jul 25, 2005	15.95	15.95	15.40	15.95	5,077	+0.00(+0.00%)
Jul 22, 2005	15.95	15.95	15.40	15.95	5,077	+0.50(+3.24%)
Jul 21, 2005	15.45	16.00	15.45	15.45	20,587	+0.00(+0.00%)
Jul 20, 2005	15.45	16.00	15.45	15.45	20,587	-0.60(-3.74%)
Jul 19, 2005	16.05	16.15	15.70	16.05	3,126	+0.45(+2.88%)
Jul 18, 2005	15.60	15.60	15.60	15.60	0	+0.00(+0.00%)
Jul 15, 2005	15.60	16.00	15.40	15.60	5,339	+0.00(+0.00%)
Jul 14, 2005	15.60	16.00	15.40	15.60	5,339	+0.15(+0.97%)
Jul 13, 2005	15.45	16.80	15.35	15.45	3,379	-0.65(-4.04%)
Jul 12, 2005	16.10	16.10	15.55	16.10	4,965	+0.00(+0.00%)
Jul 11, 2005	16.10	16.10	15.55	16.10	4,965	+0.20(+1.26%)
Jul 08, 2005	15.90	16.10	15.70	15.90	3,686	+0.25(+1.60%)
Jul 07, 2005	15.65	16.10	15.65	15.65	8,401	+0.10(+0.64%)
Jul 06, 2005	15.55	15.55	15.55	15.55	0	+0.00(+0.00%)
Jul 05, 2005	15.55	15.55	15.55	15.55	0	+0.00(+0.00%)
Jul 01, 2005	15.55	15.55	15.55	15.55	0	+0.00(+0.00%)
Jun 30, 2005	15.55	15.80	15.30	15.55	2,781	+0.00(+0.00%)
Jun 29, 2005	15.55	15.80	15.30	15.55	2,781	+0.20(+1.30%)
Jun 28, 2005	15.35	15.40	15.00	15.35	6,502	+0.00(+0.00%)
Jun 27, 2005	15.35	15.40	15.00	15.35	6,502	-0.40(-2.54%)
Jun 24, 2005	15.75	15.75	15.20	15.75	4,498	+0.65(+4.30%)
Jun 23, 2005	15.10	15.45	15.10	15.10	4,768	+0.00(+0.00%)
Jun 22, 2005	15.10	15.50	15.00	15.10	34,034	+0.00(+0.00%)
Jun 21, 2005	15.10	15.50	15.00	15.10	34,034	-0.25(-1.63%)
Jun 20, 2005	15.35	15.55	15.05	15.35	4,750	+0.45(+3.02%)
Jun 17, 2005	14.90	15.25	14.85	14.90	2,699	+0.40(+2.76%)
Jun 16, 2005	14.50	15.00	14.50	14.50	9,082	+0.00(+0.00%)
Jun 15, 2005	14.50	15.00	14.50	14.50	9,082	-0.35(-2.36%)
Jun 14, 2005	14.85	15.25	14.85	14.85	7,243	+0.00(+0.00%)
Jun 13, 2005	14.85	15.25	14.85	14.85	7,243	-0.05(-0.34%)
Jun 10, 2005	14.90	15.50	14.90	14.90	6,862	-0.20(-1.32%)
Jun 09, 2005	15.10	15.65	15.10	15.10	8,427	+0.10(+0.67%)
Jun 08, 2005	15.00	15.50	15.00	15.00	9,540	+0.00(+0.00%)
Jun 07, 2005	15.00	15.50	15.00	15.00	9,540	+0.30(+2.04%)
Jun 06, 2005	14.70	15.15	14.70	14.70	19,029	+0.00(+0.00%)
Jun 03, 2005	14.70	15.15	14.70	14.70	19,029	+0.15(+1.03%)
Jun 02, 2005	14.55	14.95	14.40	14.55	14,277	+0.30(+2.11%)
Jun 01, 2005	14.25	14.65	14.20	14.25	10,922	-0.05(-0.35%)
May 31, 2005	14.30	14.75	14.25	14.30	10,425	+0.60(+4.38%)
May 27, 2005	13.70	14.05	13.60	13.70	9,264	+0.11(+0.81%)
May 26, 2005	13.59	13.95	13.50	13.59	27,520	+0.00(+0.00%)
May 25, 2005	13.59	13.95	13.50	13.59	27,520	+0.34(+2.57%)
May 24, 2005	13.25	13.25	13.25	13.25	0	-0.25(-1.85%)
May 23, 2005	13.50	14.05	13.50	13.50	2,502	-0.25(-1.82%)
May 20, 2005	13.75	14.25	13.75	13.75	4,477	+0.00(+0.00%)
May 19, 2005	13.75	14.25	13.75	13.75	4,477	+0.40(+3.00%)
May 17, 2005	13.35	13.75	13.20	13.35	4,322	-0.45(-3.26%)
May 16, 2005	13.80	14.50	13.80	13.80	2,390	-0.40(-2.82%)
May 13, 2005	14.20	14.80	14.20	14.20	5,885	+0.00(+0.00%)
May 12, 2005	14.20	14.80	14.20	14.20	5,885	-0.10(-0.70%)
May 11, 2005	14.30	14.75	14.25	14.30	2,944	-0.70(-4.67%)
May 10, 2005	15.00	15.00	14.70	15.00	2,594	+0.55(+3.81%)
May 09, 2005	14.45	14.75	14.35	14.45	3,664	-0.05(-0.34%)
May 06, 2005	14.50	15.00	14.50	14.50	6,330	+0.00(+0.00%)
May 05, 2005	14.50	15.00	14.50	14.50	6,330	+0.00(+0.00%)
May 04, 2005	14.50	14.85	14.35	14.50	2,101	+0.00(+0.00%)
May 03, 2005	14.50	14.85	14.35	14.50	3,889	+0.00(+0.00%)