Acom Co. Ltd ADR (OP: ACMUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	8.900	9.100	8.900	8.900	56,352	-0.10(-1.11%)
Apr 27, 2007	8.750	9.150	8.900	9.000	68,562	+0.25(+2.86%)
Apr 26, 2007	8.750	9.550	8.750	8.750	117,830	-1.30(-12.94%)
Apr 25, 2007	9.850	10.19	9.950	10.05	78,685	+0.20(+2.03%)
Apr 24, 2007	9.850	9.850	9.750	9.850	69,707	-0.05(-0.51%)
Apr 23, 2007	9.900	10.20	9.900	9.900	59,275	-0.20(-1.98%)
Apr 20, 2007	10.10	10.35	10.00	10.10	124,353	-0.10(-0.98%)
Apr 19, 2007	9.950	10.55	10.15	10.20	107,559	+0.25(+2.51%)
Apr 18, 2007	9.950	10.00	9.850	9.950	124,034	-0.30(-2.93%)
Apr 17, 2007	10.25	10.35	10.15	10.25	56,705	+0.10(+0.99%)
Apr 16, 2007	10.15	10.25	10.00	10.15	40,680	-0.15(-1.46%)
Apr 13, 2007	10.30	10.60	10.30	10.30	92,637	-0.20(-1.90%)
Apr 12, 2007	10.50	10.80	10.35	10.50	90,049	+0.00(+0.00%)
Apr 11, 2007	10.50	10.90	10.40	10.50	36,525	-0.30(-2.78%)
Apr 10, 2007	10.80	10.80	10.55	10.80	68,955	-0.15(-1.37%)
Apr 09, 2007	10.95	11.25	10.95	10.95	85,962	-0.20(-1.79%)
Apr 05, 2007	11.15	11.20	11.10	11.15	61,293	+0.70(+6.70%)
Apr 04, 2007	10.45	10.55	10.30	10.45	149,825	+0.20(+1.95%)
Apr 03, 2007	10.25	10.40	10.15	10.25	130,498	-0.30(-2.84%)
Apr 02, 2007	10.55	10.55	10.30	10.55	84,801	+0.10(+0.96%)
Mar 30, 2007	10.45	10.70	10.45	10.45	399,756	+0.50(+5.03%)
Mar 29, 2007	9.950	10.20	9.950	9.950	79,486	+0.00(+0.00%)
Mar 28, 2007	9.950	10.20	9.950	9.950	577,735	+0.75(+8.15%)
Mar 27, 2007	9.200	9.300	9.000	9.200	553,008	-0.15(-1.60%)
Mar 26, 2007	9.350	9.600	9.250	9.350	245,186	+0.45(+5.06%)
Mar 23, 2007	8.900	9.000	8.900	8.900	140,716	-0.05(-0.56%)
Mar 22, 2007	8.950	9.000	8.800	8.950	53,142	+0.20(+2.29%)
Mar 21, 2007	8.750	9.050	8.700	8.750	38,364	-0.17(-1.91%)
Mar 20, 2007	8.920	9.000	8.700	8.920	133,795	+0.32(+3.72%)
Mar 19, 2007	8.600	8.950	8.500	8.600	55,937	-0.20(-2.27%)
Mar 16, 2007	8.800	9.050	8.700	8.800	260,991	+0.45(+5.39%)
Mar 15, 2007	8.350	8.600	8.350	8.350	75,674	-0.05(-0.60%)
Mar 14, 2007	8.400	8.600	8.350	8.400	175,142	+0.25(+3.07%)
Mar 13, 2007	8.450	8.450	8.050	8.150	83,469	-0.30(-3.55%)
Mar 12, 2007	8.450	8.650	8.350	8.450	45,459	-0.05(-0.59%)
Mar 09, 2007	8.500	8.800	8.400	8.500	158,622	+0.35(+4.29%)
Mar 08, 2007	8.150	8.250	8.000	8.150	59,973	-0.25(-2.98%)
Mar 07, 2007	8.400	8.550	8.300	8.400	139,889	-0.10(-1.18%)
Mar 06, 2007	8.500	8.650	8.350	8.500	46,052	-0.25(-2.86%)
Mar 05, 2007	8.750	8.850	8.600	8.750	58,770	-0.10(-1.13%)
Mar 02, 2007	8.850	9.050	8.750	8.850	88,431	+0.00(+0.00%)
Mar 01, 2007	8.850	9.050	8.800	8.850	48,402	-0.42(-4.53%)
Feb 28, 2007	9.270	9.300	9.000	9.270	104,137	+0.37(+4.16%)
Feb 27, 2007	8.900	9.350	8.900	8.900	83,457	-0.35(-3.78%)
Feb 26, 2007	9.250	9.450	9.200	9.250	103,385	+0.00(+0.00%)
Feb 23, 2007	9.250	9.400	9.250	9.250	98,433	+0.05(+0.54%)
Feb 22, 2007	9.200	9.350	9.150	9.200	72,238	+0.05(+0.55%)
Feb 21, 2007	9.150	9.300	9.100	9.150	29,614	+0.00(+0.00%)
Feb 20, 2007	9.150	9.320	9.050	9.150	69,205	-0.15(-1.61%)
Feb 16, 2007	9.300	9.350	9.250	9.300	147,722	-0.05(-0.53%)
Feb 15, 2007	9.350	9.400	9.200	9.350	39,008	+0.10(+1.08%)
Feb 14, 2007	9.250	9.500	9.200	9.250	28,985	-0.10(-1.07%)
Feb 13, 2007	9.350	9.500	9.200	9.350	35,728	+0.22(+2.41%)
Feb 12, 2007	9.300	9.200	9.100	9.130	49,796	-0.17(-1.83%)
Feb 09, 2007	9.300	9.400	9.150	9.300	295,913	+0.05(+0.54%)
Feb 08, 2007	9.250	9.400	9.200	9.250	140,300	-0.15(-1.60%)
Feb 07, 2007	9.400	9.600	9.350	9.400	300,730	+0.10(+1.08%)
Feb 06, 2007	9.300	9.400	9.150	9.300	65,069	-0.45(-4.62%)
Feb 05, 2007	9.750	9.750	9.450	9.750	42,508	+0.30(+3.17%)
Feb 02, 2007	9.450	9.650	9.450	9.450	42,586	-0.20(-2.07%)
Feb 01, 2007	9.650	9.700	9.400	9.650	48,063	-0.10(-1.03%)
Jan 31, 2007	9.750	9.750	9.300	9.750	1,255,177	+0.40(+4.28%)
Jan 30, 2007	9.350	9.380	9.150	9.350	101,803	-0.15(-1.58%)
Jan 29, 2007	9.500	9.800	9.500	9.500	56,920	-0.35(-3.55%)
Jan 26, 2007	9.850	9.960	9.700	9.850	276,088	+0.22(+2.28%)
Jan 25, 2007	9.630	9.800	9.550	9.630	389,231	-0.37(-3.70%)
Jan 24, 2007	10.00	10.00	9.650	10.00	692,898	+0.35(+3.63%)
Jan 23, 2007	9.650	9.750	9.450	9.650	79,823	-0.15(-1.53%)
Jan 22, 2007	9.800	10.00	9.650	9.800	41,529	+0.01(+0.10%)
Jan 19, 2007	9.790	9.950	9.650	9.790	951,279	+0.34(+3.60%)
Jan 18, 2007	9.450	9.500	9.200	9.450	59,079	+0.05(+0.53%)
Jan 17, 2007	9.400	9.550	9.350	9.400	1,065,499	+0.05(+0.53%)
Jan 16, 2007	9.350	9.350	9.000	9.350	77,081	+0.25(+2.75%)
Jan 12, 2007	9.100	9.200	8.950	9.100	72,822	+0.10(+1.11%)
Jan 11, 2007	9.000	9.050	8.800	9.000	62,579	-0.50(-5.26%)
Jan 10, 2007	9.500	9.550	9.300	9.500	106,018	+0.15(+1.60%)
Jan 09, 2007	9.350	9.600	9.300	9.350	209,141	+0.00(+0.00%)
Jan 08, 2007	9.350	9.450	9.350	9.350	155,421	+0.10(+1.08%)
Jan 05, 2007	9.250	9.300	9.150	9.250	469,586	+0.50(+5.71%)
Jan 04, 2007	8.250	8.900	8.650	8.750	171,904	+0.50(+6.06%)
Jan 03, 2007	8.250	8.440	8.250	8.250	56,277	+0.05(+0.61%)
Dec 29, 2006	8.200	8.482	8.200	8.200	758,538	-0.15(-1.80%)
Dec 28, 2006	8.350	8.550	8.350	8.350	884,232	+0.00(+0.00%)
Dec 27, 2006	8.350	8.490	8.300	8.350	598,979	+0.05(+0.60%)
Dec 26, 2006	8.300	8.400	8.200	8.300	664,746	-0.02(-0.24%)
Dec 22, 2006	8.320	8.550	8.300	8.320	710,037	+0.12(+1.46%)
Dec 21, 2006	8.200	8.500	8.100	8.200	693,917	-0.45(-5.20%)
Dec 20, 2006	8.650	8.700	8.450	8.650	968,601	+0.30(+3.59%)
Dec 19, 2006	8.350	8.450	8.300	8.350	712,983	-0.10(-1.18%)
Dec 18, 2006	8.450	8.650	8.450	8.450	682,460	-0.15(-1.74%)
Dec 15, 2006	8.600	8.850	8.550	8.600	711,188	-0.45(-4.97%)
Dec 14, 2006	9.050	9.100	8.840	9.050	919,595	+0.25(+2.84%)
Dec 13, 2006	8.800	9.050	8.750	8.800	698,772	-0.09(-1.01%)
Dec 12, 2006	8.890	9.000	8.750	8.890	569,963	+0.04(+0.45%)
Dec 11, 2006	8.850	9.100	8.750	8.850	568,040	-0.75(-7.81%)
Dec 08, 2006	9.600	9.705	9.450	9.600	783,534	+0.15(+1.59%)
Dec 07, 2006	9.450	9.570	9.350	9.450	462,525	+0.05(+0.53%)
Dec 06, 2006	9.400	9.650	9.250	9.400	867,524	+0.35(+3.87%)
Dec 05, 2006	9.050	9.400	9.050	9.050	417,174	-0.55(-5.73%)
Dec 04, 2006	9.600	9.750	9.450	9.600	402,305	+0.60(+6.67%)
Dec 01, 2006	9.000	9.200	8.900	9.000	325,902	-0.20(-2.17%)
Nov 30, 2006	9.200	9.500	9.100	9.200	463,464	+0.55(+6.36%)
Nov 29, 2006	8.650	8.850	8.500	8.650	642,385	-0.05(-0.57%)
Nov 28, 2006	8.700	8.950	8.600	8.700	363,862	-0.05(-0.57%)
Nov 27, 2006	8.750	9.100	8.650	8.750	293,278	-0.10(-1.13%)
Nov 24, 2006	8.850	9.150	8.850	8.850	140,099	-0.25(-2.75%)
Nov 22, 2006	9.100	9.200	9.050	9.100	468,133	+0.20(+2.25%)
Nov 21, 2006	8.900	9.130	8.800	8.900	410,833	-0.05(-0.56%)
Nov 20, 2006	8.950	9.250	8.850	8.950	165,024	-0.50(-5.29%)
Nov 17, 2006	9.450	9.600	9.450	9.450	263,241	-0.10(-1.05%)
Nov 16, 2006	9.550	9.850	9.550	9.550	175,601	-0.20(-2.05%)
Nov 15, 2006	9.750	10.19	9.700	9.750	357,477	-0.50(-4.88%)
Nov 14, 2006	10.25	10.30	10.00	10.25	143,468	+0.30(+3.02%)
Nov 13, 2006	9.950	10.10	9.800	9.950	207,873	-0.05(-0.50%)
Nov 10, 2006	10.00	10.35	9.850	10.00	168,093	+0.70(+7.53%)
Nov 09, 2006	9.300	9.750	9.300	9.300	133,744	-0.36(-3.73%)
Nov 08, 2006	9.660	9.850	9.400	9.660	237,392	-0.39(-3.88%)
Nov 07, 2006	10.05	10.20	9.800	10.05	285,157	+0.10(+1.01%)
Nov 06, 2006	9.950	10.15	9.850	9.950	58,379	-0.05(-0.50%)
Nov 03, 2006	10.00	10.15	9.900	10.00	89,964	+0.05(+0.50%)
Nov 02, 2006	9.950	10.20	9.900	9.950	91,017	-0.20(-1.97%)
Nov 01, 2006	10.15	10.16	9.850	10.15	159,066	+0.75(+7.98%)
Oct 31, 2006	9.400	9.750	9.300	9.400	79,792	-0.20(-2.08%)
Oct 30, 2006	9.600	9.950	9.150	9.600	358,335	-0.11(-1.09%)
Oct 27, 2006	9.706	9.750	9.350	9.706	135,043	+0.61(+6.65%)
Oct 26, 2006	9.100	9.450	9.000	9.100	49,897	-0.20(-2.15%)
Oct 25, 2006	9.300	9.600	9.200	9.300	76,396	-0.40(-4.12%)
Oct 24, 2006	9.700	10.10	9.600	9.700	78,231	-0.45(-4.43%)
Oct 23, 2006	10.30	10.35	10.05	10.15	57,135	-0.15(-1.46%)
Oct 20, 2006	10.30	10.40	10.10	10.30	163,907	+0.15(+1.48%)
Oct 19, 2006	10.15	10.35	10.05	10.15	73,983	+0.03(+0.30%)
Oct 18, 2006	10.12	10.40	9.989	10.12	71,047	+0.57(+5.97%)
Oct 17, 2006	9.550	9.950	9.550	9.550	49,734	-0.35(-3.54%)
Oct 16, 2006	9.900	10.05	9.700	9.900	151,991	+0.30(+3.13%)
Oct 13, 2006	9.600	9.900	9.550	9.600	346,661	+0.40(+4.35%)
Oct 12, 2006	9.200	9.550	9.100	9.200	88,343	+0.15(+1.66%)
Oct 11, 2006	9.050	9.700	9.050	9.050	53,606	-0.70(-7.18%)
Oct 10, 2006	9.750	9.950	9.750	9.750	38,054	-0.05(-0.51%)
Oct 09, 2006	9.800	10.17	9.800	9.800	46,446	-0.25(-2.49%)
Oct 06, 2006	10.05	10.30	9.850	10.05	146,499	+0.05(+0.50%)
Oct 05, 2006	10.00	10.35	10.00	10.00	83,850	+0.10(+1.01%)
Oct 04, 2006	9.900	10.20	9.800	9.900	48,830	-0.15(-1.49%)
Oct 03, 2006	10.05	10.30	10.05	10.05	82,686	+0.05(+0.50%)
Oct 02, 2006	10.00	10.35	10.00	10.00	30,770	-0.75(-6.98%)
Sep 29, 2006	10.75	10.85	10.45	10.75	234,587	+0.30(+2.87%)
Sep 28, 2006	10.45	10.80	10.12	10.45	1,703,230	+0.65(+6.63%)
Sep 27, 2006	9.800	10.20	9.800	9.800	43,440	+0.00(+0.00%)
Sep 26, 2006	9.900	10.10	9.750	9.800	642,461	-0.10(-1.01%)
Sep 25, 2006	9.900	10.25	9.900	9.900	64,504	-0.70(-6.60%)
Sep 22, 2006	10.60	10.60	10.01	10.60	773,844	+0.75(+7.61%)
Sep 21, 2006	9.850	10.20	9.850	9.850	142,135	-0.45(-4.37%)
Sep 20, 2006	10.30	10.60	10.30	10.30	31,469	-0.10(-0.96%)
Sep 19, 2006	10.40	10.70	10.40	10.40	226,867	-0.05(-0.48%)
Sep 18, 2006	10.45	10.65	10.40	10.45	49,922	+0.05(+0.48%)
Sep 15, 2006	10.40	10.75	10.40	10.40	48,877	-0.10(-0.95%)
Sep 14, 2006	10.50	10.70	10.40	10.50	39,577	+0.15(+1.45%)
Sep 13, 2006	10.35	10.75	10.25	10.35	32,672	-0.65(-5.91%)
Sep 12, 2006	11.00	11.15	10.75	11.00	21,197	+0.00(+0.00%)
Sep 11, 2006	11.00	11.45	11.00	11.00	23,561	-0.35(-3.08%)
Sep 08, 2006	11.35	11.50	11.15	11.35	19,995	+0.05(+0.44%)
Sep 06, 2006	11.30	11.75	11.30	11.30	20,144	-0.05(-0.44%)
Sep 05, 2006	11.35	11.70	11.31	11.35	42,364	+0.20(+1.79%)
Sep 01, 2006	11.15	11.35	10.85	11.15	73,254	-0.05(-0.45%)
Aug 31, 2006	11.20	11.40	11.00	11.20	29,578	+0.16(+1.45%)
Aug 30, 2006	11.04	11.10	10.65	11.04	105,192	+0.19(+1.75%)
Aug 29, 2006	10.85	11.25	10.85	10.85	54,268	-0.05(-0.46%)
Aug 28, 2006	10.90	11.25	10.80	10.90	20,072	+0.15(+1.40%)
Aug 25, 2006	10.75	11.20	10.75	10.75	301,178	-0.28(-2.54%)
Aug 24, 2006	11.03	11.35	11.00	11.03	19,996	-0.37(-3.25%)
Aug 23, 2006	11.40	11.75	11.40	11.40	41,681	-0.45(-3.80%)
Aug 22, 2006	11.85	12.20	11.85	11.85	21,758	-0.05(-0.42%)
Aug 21, 2006	11.90	12.30	11.80	11.90	22,295	-0.35(-2.86%)
Aug 18, 2006	12.25	12.70	12.25	12.25	29,715	+0.00(+0.00%)
Aug 17, 2006	12.25	12.60	12.25	12.25	24,137	-0.05(-0.41%)
Aug 16, 2006	12.30	12.65	12.25	12.30	18,882	+0.55(+4.68%)
Aug 15, 2006	11.75	11.95	11.75	11.75	47,945	+0.35(+3.07%)
Aug 14, 2006	11.40	11.85	11.40	11.40	14,935	+0.35(+3.17%)
Aug 11, 2006	11.05	11.30	11.00	11.05	20,989	-0.10(-0.90%)
Aug 10, 2006	11.15	11.39	11.15	11.15	60,381	+0.10(+0.90%)
Aug 09, 2006	11.05	11.45	11.05	11.05	286,187	+0.10(+0.91%)
Aug 08, 2006	10.95	11.30	10.95	10.95	409,390	-0.45(-3.95%)
Aug 07, 2006	11.40	11.50	11.10	11.40	34,540	+0.12(+1.06%)
Aug 04, 2006	11.28	11.80	11.28	11.28	37,390	-0.02(-0.18%)
Aug 03, 2006	11.30	11.60	11.25	11.30	56,074	-0.50(-4.24%)
Aug 02, 2006	11.80	12.05	11.60	11.80	24,064	+0.15(+1.29%)
Aug 01, 2006	11.65	11.80	11.45	11.65	21,449	+0.20(+1.75%)
Jul 31, 2006	11.45	11.60	11.15	11.45	67,700	+0.60(+5.53%)
Jul 28, 2006	10.85	11.10	10.65	10.85	23,277	+0.05(+0.46%)
Jul 27, 2006	10.80	11.20	10.80	10.80	33,825	-0.35(-3.14%)
Jul 26, 2006	11.15	11.30	10.90	11.15	50,727	-0.15(-1.33%)
Jul 25, 2006	11.30	11.45	11.20	11.30	126,766	-0.30(-2.59%)
Jul 24, 2006	11.60	12.00	11.55	11.60	16,011	-0.20(-1.69%)
Jul 21, 2006	11.80	12.10	11.65	11.80	13,565	-0.35(-2.88%)
Jul 20, 2006	12.15	12.30	12.05	12.15	63,086	-0.20(-1.62%)
Jul 19, 2006	12.35	12.40	11.85	12.35	20,215	+0.45(+3.78%)
Jul 18, 2006	11.90	12.15	11.70	11.90	62,514	-0.45(-3.64%)
Jul 17, 2006	12.35	12.60	12.15	12.35	47,421	-0.30(-2.37%)
Jul 14, 2006	12.65	12.65	12.35	12.65	146,086	+0.15(+1.20%)
Jul 13, 2006	12.50	12.95	12.50	12.50	17,925	-0.35(-2.72%)
Jul 12, 2006	12.85	13.15	12.80	12.85	728,954	-0.40(-3.02%)
Jul 11, 2006	12.90	13.45	13.20	13.25	40,314	+0.35(+2.71%)
Jul 10, 2006	12.90	13.00	12.40	12.90	14,510	+0.45(+3.61%)
Jul 07, 2006	12.45	13.30	12.40	12.45	87,094	-0.70(-5.32%)
Jul 06, 2006	13.15	13.16	12.50	13.15	131,425	+0.60(+4.78%)
Jul 05, 2006	12.55	13.50	12.55	12.55	29,429	-0.95(-7.04%)
Jul 03, 2006	13.50	13.75	13.25	13.50	26,451	+0.15(+1.12%)
Jun 30, 2006	13.35	13.80	13.35	13.35	23,254	-0.40(-2.91%)
Jun 29, 2006	13.75	13.75	13.75	13.75	0	+0.75(+5.77%)
Jun 28, 2006	13.00	13.35	13.00	13.00	29,700	-0.10(-0.76%)
Jun 27, 2006	13.10	13.40	13.00	13.10	37,700	-0.15(-1.13%)
Jun 23, 2006	13.25	13.35	13.25	13.25	32,453	+0.00(+0.00%)
Jun 22, 2006	13.25	13.50	13.25	13.25	54,172	+0.10(+0.76%)
Jun 21, 2006	13.15	13.30	13.05	13.15	45,594	+0.00(+0.00%)
Jun 20, 2006	13.15	13.35	13.05	13.15	31,731	-0.05(-0.38%)
Jun 19, 2006	13.20	13.65	13.15	13.20	37,519	-0.20(-1.49%)
Jun 16, 2006	13.40	13.75	13.40	13.40	57,239	-0.60(-4.29%)
Jun 15, 2006	14.00	14.15	13.70	14.00	32,400	+0.30(+2.19%)
Jun 14, 2006	13.70	14.05	13.65	13.70	57,637	+0.25(+1.86%)
Jun 13, 2006	13.45	13.75	13.40	13.45	27,867	-0.55(-3.93%)
Jun 12, 2006	14.00	14.30	13.55	14.00	21,010	+0.20(+1.45%)
Jun 09, 2006	13.80	14.15	13.79	13.80	18,086	-0.10(-0.72%)
Jun 08, 2006	13.90	14.15	13.50	13.90	33,097	-0.30(-2.11%)
Jun 07, 2006	14.20	14.75	14.15	14.20	43,589	+0.05(+0.35%)
Jun 06, 2006	14.15	14.80	14.10	14.15	25,994	-0.50(-3.41%)
Jun 05, 2006	14.65	15.15	14.65	14.65	330,430	-0.55(-3.62%)
Jun 02, 2006	15.20	15.65	15.00	15.20	59,332	-0.05(-0.33%)
Jun 01, 2006	15.25	15.55	15.00	15.25	22,959	+0.15(+0.99%)
May 31, 2006	15.10	15.40	14.70	15.10	42,554	+0.15(+1.00%)
May 30, 2006	14.95	15.25	14.65	14.95	40,982	+0.10(+0.67%)
May 26, 2006	14.85	15.15	14.70	14.85	50,382	+0.10(+0.68%)
May 25, 2006	14.75	15.15	14.60	14.75	75,128	+0.00(+0.00%)
May 24, 2006	14.75	15.00	14.50	14.75	71,558	-0.25(-1.67%)
May 23, 2006	15.00	15.05	14.55	15.00	15,592	+0.05(+0.33%)
May 22, 2006	14.95	15.25	14.85	14.95	47,617	-0.50(-3.24%)
May 19, 2006	15.45	15.45	15.00	15.45	473,968	+0.65(+4.39%)
May 18, 2006	14.80	15.25	14.53	14.80	1,026,739	+0.30(+2.07%)
May 17, 2006	15.45	15.45	14.50	14.50	843,210	-0.95(-6.15%)
May 16, 2006	15.45	15.60	15.25	15.45	17,054	-0.15(-0.96%)
May 15, 2006	15.60	15.75	15.45	15.60	8,720	+0.95(+6.48%)
May 12, 2006	14.65	15.00	14.55	14.65	13,015	+0.20(+1.38%)
May 11, 2006	14.45	14.80	14.35	14.45	684,789	-0.25(-1.70%)
May 10, 2006	14.70	14.80	14.40	14.70	55,429	+0.20(+1.38%)
May 09, 2006	14.50	14.90	14.50	14.50	17,340	-0.70(-4.61%)
May 08, 2006	15.20	15.30	15.00	15.20	1,314,509	+0.10(+0.66%)
May 05, 2006	15.10	15.10	14.65	15.10	13,312	+0.50(+3.42%)
May 04, 2006	14.60	14.75	14.40	14.60	10,145	+0.00(+0.00%)
May 03, 2006	14.60	14.90	14.35	14.60	16,116	-0.30(-2.01%)
May 02, 2006	14.90	14.90	14.45	14.90	7,209	+0.35(+2.41%)