Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	18.45	18.45	18.00	18.45	2,377	+0.55(+3.07%)
Aug 30, 2005	17.90	17.90	17.80	17.90	634	+0.00(+0.00%)
Aug 29, 2005	17.90	17.95	17.55	17.90	974	+0.00(+0.00%)
Aug 26, 2005	17.90	18.00	17.70	17.90	1,088	+0.60(+3.47%)
Aug 25, 2005	17.30	17.70	17.30	17.30	1,585	-0.50(-2.81%)
Aug 24, 2005	17.80	17.80	17.20	17.80	2,705	-0.20(-1.11%)
Aug 23, 2005	18.00	18.00	17.50	18.00	790	+0.00(+0.00%)
Aug 22, 2005	18.00	18.15	17.70	18.00	1,539	+0.40(+2.27%)
Aug 19, 2005	17.60	17.60	17.10	17.60	2,970	+0.25(+1.44%)
Aug 18, 2005	17.35	17.60	17.35	17.35	710	-0.30(-1.70%)
Aug 17, 2005	17.65	18.15	17.65	17.65	2,466	-0.25(-1.40%)
Aug 16, 2005	17.90	18.15	17.90	17.90	832	-0.10(-0.56%)
Aug 15, 2005	18.00	18.10	17.50	18.00	2,456	+1.30(+7.78%)
Aug 12, 2005	16.70	16.70	16.70	16.70	0	+0.00(+0.00%)
Aug 11, 2005	16.70	16.70	16.70	16.70	0	+0.00(+0.00%)
Aug 10, 2005	16.70	16.70	16.20	16.70	32,631	+0.00(+0.00%)
Aug 09, 2005	16.70	16.70	16.20	16.70	32,631	+0.65(+4.05%)
Aug 08, 2005	16.05	16.50	16.05	16.05	17,775	+0.00(+0.00%)
Aug 05, 2005	16.05	16.50	16.05	16.05	17,775	+0.15(+0.94%)
Aug 04, 2005	15.90	16.25	15.90	15.90	3,133	+0.00(+0.00%)
Aug 03, 2005	15.90	16.25	15.90	15.90	3,133	-0.20(-1.24%)
Aug 02, 2005	16.10	16.10	15.60	16.10	2,598	+0.00(+0.00%)
Aug 01, 2005	16.10	16.10	15.60	16.10	2,598	+0.60(+3.87%)
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%)