Amkor Technology (NQ: AMKR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	12.76	13.01	12.31	12.69	2,538,220	-0.03(-0.23%)
Jun 27, 2003	11.91	12.81	11.86	12.72	2,368,991	+0.76(+6.37%)
Jun 26, 2003	11.87	11.97	11.68	11.96	1,688,863	+0.06(+0.49%)
Jun 25, 2003	11.78	12.25	11.09	11.90	3,491,686	+1.18(+10.97%)
Jun 24, 2003	10.94	11.19	10.48	10.72	729,797	-0.49(-4.38%)
Jun 23, 2003	11.48	11.62	11.07	11.22	1,767,670	-0.22(-1.94%)
Jun 20, 2003	11.16	11.50	11.01	11.44	1,291,404	+0.32(+2.86%)
Jun 19, 2003	11.60	11.67	11.09	11.12	911,884	-0.45(-3.92%)
Jun 18, 2003	10.70	11.76	10.56	11.57	1,725,156	+0.73(+6.76%)
Jun 17, 2003	10.49	10.96	9.991	10.84	1,279,998	+0.43(+4.17%)
Jun 16, 2003	10.32	10.60	10.25	10.41	893,738	-0.09(-0.83%)
Jun 13, 2003	10.83	10.98	10.30	10.49	1,193,621	-0.45(-4.14%)
Jun 12, 2003	11.14	11.21	10.69	10.95	751,781	-0.13(-1.13%)
Jun 11, 2003	10.99	11.22	10.78	11.07	1,071,469	-0.07(-0.61%)
Jun 10, 2003	10.62	11.18	10.56	11.14	1,660,347	+0.63(+5.96%)
Jun 09, 2003	11.16	11.18	10.40	10.51	1,435,642	-0.74(-6.60%)
Jun 06, 2003	11.72	12.49	11.14	11.25	1,568,681	-0.28(-2.42%)
Jun 05, 2003	11.19	11.67	11.01	11.53	1,259,362	+0.09(+0.76%)
Jun 04, 2003	11.00	11.52	10.77	11.45	1,343,043	+0.63(+5.79%)
Jun 03, 2003	10.32	10.88	10.23	10.82	1,107,347	+0.41(+3.99%)
Jun 02, 2003	10.99	11.14	10.41	10.41	1,418,118	-0.33(-3.05%)
May 30, 2003	10.40	10.82	10.32	10.73	1,776,484	+0.40(+3.92%)
May 29, 2003	10.27	10.50	10.18	10.33	1,878,001	+0.14(+1.42%)
May 28, 2003	9.759	10.38	9.759	10.18	2,332,180	+0.31(+3.12%)
May 27, 2003	9.017	9.875	8.988	9.875	1,305,714	+0.74(+8.13%)
May 23, 2003	8.911	9.268	8.824	9.133	664,678	+0.09(+0.96%)
May 22, 2003	8.882	9.084	8.766	9.046	1,105,584	+0.15(+1.74%)
May 21, 2003	8.313	8.920	8.101	8.892	1,902,058	+0.55(+6.59%)
May 20, 2003	8.911	8.911	8.294	8.342	1,426,828	-0.45(-5.15%)
May 19, 2003	8.930	8.998	8.554	8.795	1,477,327	-0.26(-2.88%)
May 16, 2003	9.065	9.200	8.824	9.056	1,054,048	-0.09(-0.95%)
May 15, 2003	8.843	9.171	8.805	9.142	1,188,436	+0.28(+3.16%)
May 14, 2003	8.872	9.017	8.689	8.863	1,331,741	-0.01(-0.11%)
May 13, 2003	8.718	8.920	8.583	8.872	999,194	+0.02(+0.22%)
May 12, 2003	8.785	8.911	8.593	8.853	1,747,139	+0.09(+0.99%)
May 09, 2003	8.371	8.785	8.245	8.766	1,354,716	+0.55(+6.69%)
May 08, 2003	8.274	8.390	7.908	8.216	2,070,560	-0.08(-0.93%)
May 07, 2003	8.265	8.583	8.197	8.294	1,237,898	-0.16(-1.94%)
May 06, 2003	8.525	8.622	8.120	8.458	1,657,132	+0.08(+0.92%)
May 05, 2003	8.438	8.728	8.342	8.380	1,678,286	+0.08(+0.93%)
May 02, 2003	8.139	8.622	8.072	8.303	2,382,886	+1.00(+13.74%)
Apr 30, 2003	7.570	7.840	7.021	7.300	5,434,495	+0.69(+10.51%)
Apr 29, 2003	6.403	6.702	6.346	6.606	1,769,433	+0.33(+5.22%)
Apr 28, 2003	6.076	6.423	5.998	6.278	901,722	+0.34(+5.68%)
Apr 25, 2003	5.969	6.085	5.854	5.941	804,146	-0.19(-3.14%)
Apr 24, 2003	6.375	6.452	6.056	6.133	1,147,477	-0.34(-5.23%)
Apr 23, 2003	6.510	6.548	6.211	6.472	1,040,983	+0.24(+3.89%)
Apr 22, 2003	5.912	6.365	5.815	6.230	1,680,256	+0.32(+5.38%)
Apr 21, 2003	5.671	5.979	5.507	5.912	684,587	+0.31(+5.51%)
Apr 17, 2003	5.439	5.632	5.314	5.603	459,571	+0.19(+3.58%)
Apr 16, 2003	5.449	5.545	5.275	5.409	592,196	+0.12(+2.35%)
Apr 15, 2003	5.159	5.439	5.159	5.285	393,725	-0.16(-3.01%)
Apr 14, 2003	5.266	5.458	5.208	5.449	253,531	+0.16(+3.10%)
Apr 11, 2003	5.352	5.478	5.217	5.285	428,048	+0.00(+0.00%)
Apr 10, 2003	5.208	5.429	5.130	5.285	294,594	+0.12(+2.41%)
Apr 09, 2003	5.285	5.468	5.159	5.160	539,104	-0.12(-2.35%)
Apr 08, 2003	5.516	5.545	5.275	5.285	441,528	-0.22(-4.03%)
Apr 07, 2003	5.728	5.748	5.458	5.507	720,776	+0.15(+2.88%)
Apr 04, 2003	5.410	5.458	5.237	5.352	331,820	+0.03(+0.54%)
Apr 03, 2003	5.545	5.680	5.304	5.323	908,670	-0.17(-3.16%)
Apr 02, 2003	5.507	5.603	5.314	5.497	743,381	+0.29(+5.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.