Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	10.20	10.20	10.20	10.20	0	+0.15(+1.49%)
Apr 27, 2006	10.05	10.85	9.950	10.05	18,037	+0.10(+1.01%)
Apr 26, 2006	9.950	9.950	9.600	9.950	16,182	+0.05(+0.51%)
Apr 25, 2006	9.900	9.950	9.650	9.900	13,111	+0.00(+0.00%)
Apr 24, 2006	9.900	9.850	9.600	9.900	17,854	+0.00(+0.00%)
Apr 21, 2006	9.800	9.950	9.650	9.900	10,467	+0.10(+1.02%)
Apr 20, 2006	9.950	9.950	9.600	9.800	25,792	-0.15(-1.51%)
Apr 19, 2006	10.30	9.950	9.600	9.950	11,374	-0.35(-3.40%)
Apr 18, 2006	10.30	10.30	9.850	10.30	9,314	+0.40(+4.04%)
Apr 17, 2006	9.900	9.900	9.650	9.900	29,910	-0.10(-1.00%)
Apr 13, 2006	10.05	10.15	9.850	10.00	15,657	-0.05(-0.50%)
Apr 12, 2006	10.25	10.20	9.950	10.05	30,169	-0.20(-1.95%)
Apr 11, 2006	10.25	10.25	9.950	10.25	13,116	+0.10(+0.99%)
Apr 10, 2006	10.15	10.25	9.900	10.15	27,557	+0.10(+1.00%)
Apr 07, 2006	10.05	10.30	10.05	10.05	9,522	+0.00(+0.00%)
Apr 06, 2006	10.05	10.30	10.05	10.05	10,464	-0.20(-1.95%)
Apr 05, 2006	10.25	10.40	10.20	10.25	13,759	-0.25(-2.38%)
Apr 04, 2006	10.50	10.65	10.30	10.50	11,244	+0.15(+1.45%)
Apr 03, 2006	10.35	10.35	10.35	10.35	0	+0.00(+0.00%)
Mar 31, 2006	10.35	10.35	10.00	10.35	18,435	+0.15(+1.47%)
Mar 30, 2006	10.20	10.45	10.05	10.20	32,294	-0.10(-0.97%)
Mar 29, 2006	10.30	10.30	10.00	10.30	20,005	+0.00(+0.00%)
Mar 28, 2006	10.05	10.35	10.05	10.30	23,958	+0.25(+2.49%)
Mar 27, 2006	10.05	10.25	9.950	10.05	15,155	+0.15(+1.52%)
Mar 24, 2006	10.15	10.20	9.850	9.900	14,850	-0.45(-4.35%)
Mar 21, 2006	10.35	10.40	10.10	10.35	20,120	+0.15(+1.47%)
Mar 20, 2006	10.20	10.45	10.20	10.20	8,286	-0.15(-1.45%)
Mar 17, 2006	10.35	10.50	10.20	10.35	12,084	+0.05(+0.49%)
Mar 16, 2006	10.30	10.35	10.05	10.30	50,349	+0.05(+0.49%)
Mar 15, 2006	10.25	10.25	9.950	10.25	10,439	+0.00(+0.00%)
Mar 14, 2006	10.00	10.25	9.850	10.25	6,981	+0.25(+2.50%)
Mar 13, 2006	10.00	10.00	9.700	10.00	7,553	+0.00(+0.00%)
Mar 10, 2006	10.00	10.10	9.800	10.00	9,369	-0.45(-4.31%)
Mar 09, 2006	10.45	10.55	10.25	10.45	25,289	-0.10(-0.95%)
Mar 08, 2006	10.55	10.55	10.25	10.55	5,190	+0.15(+1.44%)
Mar 07, 2006	10.40	10.65	10.40	10.40	25,677	-0.05(-0.48%)
Mar 06, 2006	10.45	10.45	10.45	10.45	0	+0.00(+0.00%)
Mar 03, 2006	10.45	10.45	10.10	10.45	9,831	+0.20(+1.95%)
Mar 02, 2006	10.25	10.25	9.900	10.25	16,998	-0.05(-0.49%)
Mar 01, 2006	10.30	10.30	10.10	10.30	19,418	-0.15(-1.44%)
Feb 28, 2006	10.20	10.45	10.10	10.45	49,977	+0.25(+2.45%)
Feb 27, 2006	10.20	10.20	9.900	10.20	14,117	+0.30(+3.03%)
Feb 24, 2006	9.900	9.900	9.600	9.900	18,364	+0.25(+2.59%)
Feb 23, 2006	9.650	9.850	9.600	9.650	8,962	+0.35(+3.76%)
Feb 22, 2006	9.300	9.400	9.250	9.300	12,469	+0.00(+0.00%)
Feb 21, 2006	9.300	9.350	9.000	9.300	8,121	+0.15(+1.64%)
Feb 17, 2006	9.150	9.350	9.150	9.150	35,512	+0.00(+0.00%)
Feb 16, 2006	9.150	9.300	9.150	9.150	5,710	-0.10(-1.08%)
Feb 15, 2006	9.250	9.400	9.150	9.250	19,243	+0.20(+2.21%)
Feb 14, 2006	9.050	9.050	8.700	9.050	7,845	+0.00(+0.00%)
Feb 13, 2006	9.050	9.050	8.650	9.050	7,095	-0.50(-5.24%)
Feb 10, 2006	9.550	9.700	9.400	9.550	14,818	+0.15(+1.60%)
Feb 09, 2006	9.400	9.550	9.200	9.400	53,018	+0.15(+1.62%)
Feb 08, 2006	9.250	9.350	9.050	9.250	10,682	-0.45(-4.64%)
Feb 07, 2006	9.350	9.750	9.500	9.700	14,057	+0.35(+3.74%)
Feb 06, 2006	9.350	9.500	9.350	9.350	11,136	-0.10(-1.06%)
Feb 03, 2006	9.450	9.450	9.250	9.450	4,689	+0.15(+1.61%)
Feb 02, 2006	9.300	9.400	9.150	9.300	11,063	+0.20(+2.20%)