Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2007	5.700	6.000	5.650	5.700	114,774	-0.05(-0.87%)
Mar 30, 2007	5.750	5.900	5.700	5.750	75,923	+0.00(+0.00%)
Mar 29, 2007	5.750	5.750	5.500	5.750	48,335	+0.45(+8.49%)
Mar 28, 2007	5.300	5.550	5.300	5.300	236,237	-0.25(-4.50%)
Mar 27, 2007	5.550	5.550	5.350	5.550	146,651	+0.15(+2.78%)
Mar 26, 2007	5.400	5.650	5.400	5.400	64,953	-0.05(-0.92%)
Mar 23, 2007	5.450	5.700	5.400	5.450	161,569	-0.20(-3.54%)
Mar 22, 2007	5.650	5.800	5.650	5.650	49,452	-0.20(-3.42%)
Mar 21, 2007	5.850	5.850	5.550	5.850	46,162	+0.10(+1.74%)
Mar 20, 2007	5.750	5.820	5.550	5.750	354,346	-0.10(-1.71%)
Mar 19, 2007	5.850	6.050	5.850	5.850	93,168	-0.20(-3.31%)
Mar 16, 2007	6.050	6.150	5.960	6.050	85,703	+0.00(+0.00%)
Mar 15, 2007	6.050	6.250	6.000	6.050	55,351	+0.00(+0.00%)
Mar 14, 2007	6.050	6.250	6.050	6.050	73,526	+0.00(+0.00%)
Mar 13, 2007	6.350	6.450	6.050	6.050	52,944	-0.30(-4.72%)
Mar 12, 2007	6.350	6.500	6.150	6.350	40,158	+0.25(+4.10%)
Mar 09, 2007	6.100	6.450	6.100	6.100	77,351	-0.06(-0.97%)
Mar 08, 2007	6.160	6.450	6.160	6.160	50,230	+0.00(+0.00%)
Mar 07, 2007	6.160	6.250	6.050	6.160	88,147	-0.09(-1.44%)
Mar 06, 2007	6.250	6.400	6.200	6.250	41,378	+0.10(+1.63%)
Mar 05, 2007	6.150	6.350	6.100	6.150	1,373,243	-0.10(-1.60%)
Mar 02, 2007	6.400	6.500	6.250	6.250	51,879	-0.15(-2.34%)
Mar 01, 2007	6.400	6.400	6.150	6.400	62,952	-0.10(-1.54%)
Feb 28, 2007	6.500	6.500	6.200	6.500	55,777	+0.35(+5.69%)
Feb 27, 2007	6.150	6.550	6.150	6.150	284,330	-0.30(-4.65%)
Feb 26, 2007	6.450	6.500	6.390	6.450	113,674	+0.00(+0.00%)
Feb 23, 2007	6.450	6.650	6.450	6.450	63,463	-0.25(-3.73%)
Feb 22, 2007	6.700	6.700	6.550	6.700	67,132	+0.35(+5.51%)
Feb 21, 2007	6.350	6.500	6.250	6.350	40,947	-0.15(-2.31%)
Feb 20, 2007	6.500	6.500	6.250	6.500	146,539	+0.23(+3.67%)
Feb 16, 2007	6.270	6.400	6.200	6.270	38,277	-0.08(-1.26%)
Feb 15, 2007	6.350	6.350	6.100	6.350	151,481	+0.15(+2.42%)
Feb 14, 2007	6.200	6.300	6.100	6.200	48,375	+0.00(+0.00%)
Feb 13, 2007	6.200	6.200	5.800	6.200	124,231	+0.05(+0.81%)
Feb 12, 2007	6.200	6.200	6.050	6.150	60,960	-0.05(-0.81%)
Feb 09, 2007	6.200	6.200	6.100	6.200	119,678	+0.15(+2.48%)
Feb 08, 2007	6.050	6.250	5.800	6.050	93,237	-0.55(-8.33%)
Feb 07, 2007	6.600	6.600	6.200	6.600	82,386	-0.30(-4.35%)
Feb 06, 2007	6.900	6.900	6.600	6.900	65,023	+0.35(+5.34%)
Feb 05, 2007	6.550	6.550	6.250	6.550	91,664	-0.05(-0.76%)
Feb 02, 2007	6.600	6.700	6.400	6.600	116,424	+0.00(+0.00%)