Acom Co. Ltd ADR (OP: ACMUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	14.85	14.85	14.50	14.85	307,651	-0.25(-1.66%)
Mar 30, 2006	15.10	15.40	15.10	15.10	13,728	-0.40(-2.58%)
Mar 29, 2006	15.50	15.60	15.35	15.50	70,587	+0.45(+2.99%)
Mar 28, 2006	15.40	15.60	15.05	15.05	43,474	-0.35(-2.27%)
Mar 27, 2006	15.40	15.75	15.35	15.40	143,860	-0.05(-0.32%)
Mar 24, 2006	15.25	15.50	15.15	15.45	33,059	+1.05(+7.29%)
Mar 21, 2006	14.40	15.75	14.40	14.40	204,913	-1.10(-7.10%)
Mar 20, 2006	15.50	16.40	15.50	15.50	88,431	-1.15(-6.91%)
Mar 17, 2006	16.65	16.65	16.32	16.65	897,581	+0.90(+5.71%)
Mar 16, 2006	15.75	15.85	15.50	15.75	22,009	-0.25(-1.56%)
Mar 15, 2006	15.60	16.10	15.80	16.00	109,012	+0.40(+2.56%)
Mar 14, 2006	15.90	15.85	15.55	15.60	20,756	-0.30(-1.89%)
Mar 13, 2006	15.90	16.10	15.75	15.90	14,463	+0.30(+1.92%)
Mar 10, 2006	15.60	15.85	15.55	15.60	181,184	-0.20(-1.27%)
Mar 09, 2006	15.80	15.90	15.55	15.80	15,207	+0.50(+3.27%)
Mar 08, 2006	15.30	15.60	15.30	15.30	311,682	+0.05(+0.33%)
Mar 07, 2006	15.25	15.60	15.25	15.25	17,884	-0.40(-2.56%)
Mar 06, 2006	15.65	15.65	15.65	15.65	0	+0.00(+0.00%)
Mar 03, 2006	15.65	15.65	15.50	15.65	7,028	+0.00(+0.00%)
Mar 02, 2006	15.65	15.65	15.40	15.65	14,728	+0.30(+1.95%)
Mar 01, 2006	15.35	15.45	15.25	15.35	273,501	+0.20(+1.32%)
Feb 28, 2006	15.20	15.50	15.15	15.15	20,620	-0.05(-0.33%)
Feb 27, 2006	15.20	15.20	14.70	15.20	24,323	+0.10(+0.66%)
Feb 24, 2006	15.10	15.10	14.80	15.10	254,480	+0.00(+0.00%)
Feb 23, 2006	15.10	15.10	14.75	15.10	33,459	+0.40(+2.72%)
Feb 22, 2006	14.70	14.87	14.60	14.70	30,488	+0.05(+0.34%)
Feb 21, 2006	14.65	15.00	14.60	14.65	514,614	+0.00(+0.00%)
Feb 17, 2006	14.65	14.85	14.40	14.65	901,847	+0.05(+0.34%)
Feb 15, 2006	14.60	14.80	14.46	14.60	631,710	-0.25(-1.68%)
Feb 14, 2006	14.85	14.85	14.30	14.85	780,483	+0.55(+3.85%)
Feb 13, 2006	14.30	14.30	13.90	14.30	46,796	-0.10(-0.69%)
Feb 10, 2006	14.40	14.45	14.20	14.40	21,139	+0.15(+1.05%)
Feb 09, 2006	14.25	14.45	14.05	14.25	394,736	-0.10(-0.70%)
Feb 08, 2006	14.35	14.60	10.50	14.35	74,230	+0.05(+0.35%)
Feb 07, 2006	13.75	14.50	14.15	14.30	16,118	+0.55(+4.00%)
Feb 06, 2006	13.75	14.00	13.75	13.75	7,714	-0.05(-0.36%)
Feb 03, 2006	13.80	14.10	13.80	13.80	21,361	-0.40(-2.82%)
Feb 02, 2006	14.20	14.50	14.15	14.20	9,136	-0.15(-1.05%)
Feb 01, 2006	14.35	14.57	14.00	14.35	242,240	-0.25(-1.71%)
Jan 31, 2006	14.60	14.70	14.20	14.60	861,692	+0.55(+3.91%)
Jan 30, 2006	14.05	14.35	13.80	14.05	18,992	-0.80(-5.39%)
Jan 27, 2006	14.85	15.05	14.70	14.85	1,630,906	-1.15(-7.19%)
Jan 26, 2006	16.00	16.00	15.30	16.00	163,578	+0.40(+2.56%)
Jan 25, 2006	15.60	15.70	15.40	15.60	58,512	+0.00(+0.00%)
Jan 24, 2006	15.60	15.60	15.40	15.60	18,107	+0.20(+1.30%)
Jan 23, 2006	15.40	15.60	15.10	15.40	98,206	+0.45(+3.01%)
Jan 20, 2006	14.95	15.75	14.95	14.95	198,977	-0.55(-3.55%)
Jan 19, 2006	15.50	15.70	15.35	15.50	14,052	-0.05(-0.32%)
Jan 18, 2006	15.55	15.91	15.28	15.55	201,870	-0.30(-1.89%)
Jan 17, 2006	15.85	16.00	15.50	15.85	32,919	-1.05(-6.21%)
Jan 13, 2006	16.90	17.00	16.70	16.90	52,698	-0.20(-1.17%)
Jan 12, 2006	17.10	17.20	16.95	17.10	13,855	-0.20(-1.16%)
Jan 11, 2006	17.30	17.50	16.95	17.30	4,011	+0.20(+1.17%)
Jan 10, 2006	17.10	17.23	16.75	17.10	41,827	-0.50(-2.84%)
Jan 09, 2006	17.60	17.85	17.60	17.60	9,305	-0.10(-0.56%)
Jan 06, 2006	17.70	17.70	17.40	17.70	14,885	+0.85(+5.04%)
Jan 05, 2006	16.85	17.20	16.85	16.85	1,929	-0.10(-0.59%)
Jan 04, 2006	16.65	16.95	16.60	16.95	3,494	+0.30(+1.80%)