Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	3.900	4.050	3.850	3.900	141,004	+0.13(+3.45%)
Aug 30, 2007	3.770	3.800	3.750	3.770	309,396	-0.07(-1.82%)
Aug 29, 2007	3.750	3.850	3.750	3.840	117,826	+0.09(+2.40%)
Aug 28, 2007	3.750	3.840	3.720	3.750	214,639	+0.02(+0.54%)
Aug 27, 2007	3.730	3.790	3.700	3.730	158,334	+0.03(+0.81%)
Aug 24, 2007	3.730	3.830	3.700	3.700	68,275	-0.03(-0.80%)
Aug 23, 2007	3.730	3.800	3.650	3.730	141,158	-0.02(-0.53%)
Aug 22, 2007	3.750	3.750	3.610	3.750	217,008	+0.10(+2.74%)
Aug 21, 2007	3.650	3.700	3.550	3.650	321,537	+0.05(+1.39%)
Aug 20, 2007	3.600	3.750	3.550	3.600	61,022	+0.05(+1.41%)
Aug 17, 2007	3.550	3.750	3.550	3.550	80,642	-0.05(-1.39%)
Aug 16, 2007	3.600	3.650	3.450	3.600	124,130	+0.05(+1.41%)
Aug 15, 2007	3.550	3.600	3.450	3.550	246,731	-0.05(-1.39%)
Aug 14, 2007	3.600	3.715	3.500	3.600	133,572	+0.03(+0.84%)
Aug 13, 2007	3.570	3.750	3.550	3.570	131,632	-0.18(-4.80%)
Aug 10, 2007	3.750	3.910	3.750	3.750	84,556	-0.15(-3.85%)
Aug 09, 2007	3.900	3.950	3.600	3.900	98,989	+0.35(+9.86%)
Aug 08, 2007	3.550	4.000	3.500	3.550	110,304	-0.25(-6.58%)
Aug 07, 2007	3.800	3.950	3.700	3.800	146,455	+0.13(+3.54%)
Aug 06, 2007	3.670	3.850	3.550	3.670	46,874	+0.10(+2.80%)
Aug 03, 2007	3.570	3.650	3.450	3.570	163,338	-0.03(-0.83%)
Aug 02, 2007	3.600	3.650	3.350	3.600	56,303	-0.10(-2.70%)
Aug 01, 2007	3.700	3.950	3.650	3.700	69,268	-0.20(-5.13%)
Jul 31, 2007	3.900	4.250	3.700	3.900	281,460	+0.05(+1.30%)
Jul 30, 2007	3.850	3.900	3.650	3.850	553,974	-0.15(-3.75%)
Jul 27, 2007	3.700	4.000	3.650	4.000	509,983	+0.30(+8.11%)
Jul 26, 2007	3.700	3.800	3.600	3.700	473,776	-0.19(-4.88%)
Jul 25, 2007	3.890	3.950	3.800	3.890	537,770	-0.16(-3.95%)
Jul 24, 2007	4.050	4.100	4.000	4.050	221,408	-0.06(-1.46%)
Jul 23, 2007	4.110	4.150	4.050	4.110	62,289	-0.09(-2.14%)
Jul 20, 2007	4.200	4.240	4.060	4.200	182,912	+0.07(+1.69%)
Jul 19, 2007	4.130	4.130	4.060	4.130	133,796	+0.07(+1.72%)
Jul 18, 2007	4.100	4.200	4.050	4.060	52,612	-0.04(-0.98%)
Jul 17, 2007	4.100	4.200	4.050	4.100	72,630	-0.05(-1.20%)
Jul 16, 2007	4.190	4.250	4.150	4.150	90,867	-0.04(-0.95%)
Jul 13, 2007	4.150	4.200	4.100	4.190	57,900	+0.04(+0.96%)
Jul 12, 2007	4.500	4.150	4.000	4.150	95,513	-0.35(-7.78%)
Jul 11, 2007	4.120	4.500	4.000	4.500	46,082	+0.38(+9.22%)
Jul 10, 2007	4.120	4.200	4.100	4.120	35,514	+0.02(+0.49%)
Jul 09, 2007	4.100	4.150	4.000	4.100	162,302	-0.07(-1.68%)
Jul 06, 2007	4.170	4.200	4.050	4.170	112,313	+0.02(+0.48%)
Jul 05, 2007	4.150	4.350	4.050	4.150	361,257	-0.10(-2.35%)
Jul 03, 2007	4.250	4.350	4.150	4.250	29,291	+0.10(+2.41%)
Jul 02, 2007	4.150	4.200	4.100	4.150	32,563	+0.00(+0.00%)
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%)