Acom Co. Ltd ADR (OP: ACMUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.75	14.75	14.75	14.75	0	-0.10(-0.67%)
Apr 27, 2006	14.85	14.95	14.60	14.85	57,520	+0.10(+0.68%)
Apr 26, 2006	14.75	14.75	14.21	14.75	153,933	+0.95(+6.88%)
Apr 25, 2006	13.80	14.75	14.20	13.80	1,038,599	+0.00(+0.00%)
Apr 24, 2006	13.80	13.90	13.45	13.80	11,725	+0.00(+0.00%)
Apr 21, 2006	13.45	13.95	13.50	13.80	319,664	+0.35(+2.60%)
Apr 20, 2006	14.25	13.75	13.25	13.45	34,038	-0.80(-5.61%)
Apr 19, 2006	14.75	14.30	13.85	14.25	113,746	-0.50(-3.39%)
Apr 18, 2006	14.75	14.85	14.20	14.75	192,538	+0.95(+6.88%)
Apr 17, 2006	13.80	14.15	13.80	13.80	17,832	-1.15(-7.69%)
Apr 13, 2006	15.15	15.15	14.90	14.95	7,132	-0.20(-1.32%)
Apr 12, 2006	14.60	15.30	14.80	15.15	26,857	+0.55(+3.77%)
Apr 11, 2006	14.60	15.00	14.60	14.60	22,533	-0.65(-4.26%)
Apr 10, 2006	15.25	15.55	15.20	15.25	68,715	-0.05(-0.33%)
Apr 07, 2006	15.30	15.90	15.30	15.30	106,387	-0.45(-2.86%)
Apr 06, 2006	15.75	15.80	15.50	15.75	260,808	+0.35(+2.27%)
Apr 05, 2006	15.40	15.85	15.40	15.40	89,475	+0.05(+0.33%)
Apr 04, 2006	15.35	15.55	15.15	15.35	37,873	+0.50(+3.37%)
Apr 03, 2006	14.85	14.85	14.85	14.85	0	+0.00(+0.00%)
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%)