abrdn Global Income Fund, Inc. (NY: FCO )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.13	12.20	12.08	12.17	28,900	+0.14(+1.16%)
May 27, 2004	11.90	12.05	11.80	12.03	71,300	+0.08(+0.67%)
May 26, 2004	11.78	11.99	11.70	11.95	43,200	+0.12(+1.01%)
May 25, 2004	11.74	11.83	11.70	11.83	42,700	+0.16(+1.37%)
May 24, 2004	11.60	11.68	11.54	11.67	11,300	+0.01(+0.09%)
May 21, 2004	11.50	11.66	11.50	11.66	8,600	+0.10(+0.87%)
May 20, 2004	11.62	11.62	11.48	11.56	9,900	+0.04(+0.35%)
May 19, 2004	11.43	11.52	11.39	11.52	20,900	+0.16(+1.41%)
May 18, 2004	11.40	11.48	11.36	11.36	15,900	-0.06(-0.53%)
May 17, 2004	11.37	11.43	11.27	11.42	38,000	+0.15(+1.33%)
May 14, 2004	11.25	11.35	11.08	11.27	34,800	+0.04(+0.36%)
May 13, 2004	10.88	11.23	10.85	11.23	63,400	+0.28(+2.56%)
May 12, 2004	10.86	10.98	10.71	10.95	40,100	+0.18(+1.67%)
May 11, 2004	10.82	11.00	10.62	10.77	100,800	-0.09(-0.83%)
May 10, 2004	10.95	11.07	10.81	10.86	135,700	-0.57(-4.99%)
May 07, 2004	11.97	11.97	11.25	11.43	89,000	-0.44(-3.71%)
May 06, 2004	11.96	11.96	11.78	11.87	29,600	-0.13(-1.08%)
May 05, 2004	11.79	12.04	11.79	12.00	20,800	+0.11(+0.93%)
May 04, 2004	11.82	12.00	11.70	11.89	27,300	+0.04(+0.34%)
May 03, 2004	12.03	12.03	11.80	11.85	22,700	-0.08(-0.67%)
Apr 30, 2004	11.91	12.05	11.85	11.93	33,700	-0.08(-0.67%)
Apr 29, 2004	12.00	12.05	11.85	12.01	14,700	-0.02(-0.17%)
Apr 28, 2004	12.07	12.20	11.98	12.03	29,200	-0.07(-0.58%)
Apr 27, 2004	12.12	12.25	11.94	12.10	37,000	-0.10(-0.82%)
Apr 26, 2004	12.15	12.25	12.02	12.20	29,500	-0.09(-0.73%)
Apr 23, 2004	12.30	12.30	12.08	12.29	28,900	+0.08(+0.66%)
Apr 22, 2004	12.20	12.26	12.04	12.21	30,600	+0.12(+0.99%)
Apr 21, 2004	12.10	12.24	12.00	12.09	49,300	-0.18(-1.47%)
Apr 20, 2004	12.74	12.80	12.27	12.27	84,300	-0.53(-4.14%)
Apr 19, 2004	12.68	13.05	12.57	12.80	37,100	+0.11(+0.87%)
Apr 16, 2004	12.28	12.69	12.28	12.69	15,100	+0.38(+3.09%)
Apr 15, 2004	12.05	12.40	11.95	12.31	47,900	-0.02(-0.16%)
Apr 14, 2004	12.54	12.54	12.31	12.33	68,400	-0.30(-2.38%)
Apr 13, 2004	12.97	13.01	12.48	12.63	91,400	-0.43(-3.29%)
Apr 12, 2004	13.06	13.08	12.91	13.06	40,500	-0.04(-0.31%)
Apr 08, 2004	13.25	13.25	13.05	13.10	15,100	-0.15(-1.13%)
Apr 07, 2004	13.22	13.25	13.15	13.25	17,500	-0.04(-0.30%)
Apr 06, 2004	13.56	13.64	13.15	13.29	31,700	-0.32(-2.35%)
Apr 05, 2004	13.75	13.75	13.60	13.61	14,900	-0.19(-1.38%)
Apr 02, 2004	13.88	13.88	13.67	13.80	14,300	-0.18(-1.29%)
Apr 01, 2004	13.82	14.05	13.82	13.98	18,300	+0.13(+0.94%)
Mar 31, 2004	13.85	14.05	13.80	13.85	50,700	+0.08(+0.58%)
Mar 30, 2004	13.80	13.89	13.77	13.77	5,700	-0.12(-0.86%)
Mar 29, 2004	13.98	13.98	13.72	13.89	19,700	-0.14(-1.00%)
Mar 26, 2004	13.85	14.03	13.78	14.03	23,500	+0.12(+0.86%)
Mar 25, 2004	13.90	14.00	13.86	13.91	15,000	-0.12(-0.86%)
Mar 24, 2004	13.92	14.03	13.83	14.03	31,400	+0.15(+1.08%)
Mar 23, 2004	13.87	13.89	13.80	13.88	25,000	+0.01(+0.07%)
Mar 22, 2004	13.93	13.93	13.80	13.87	14,800	-0.05(-0.36%)
Mar 19, 2004	13.85	13.92	13.82	13.92	6,300	+0.12(+0.87%)
Mar 18, 2004	13.65	13.81	13.65	13.80	19,500	+0.10(+0.73%)
Mar 17, 2004	13.65	13.80	13.60	13.70	14,300	+0.04(+0.29%)
Mar 16, 2004	13.61	13.69	13.61	13.66	9,000	-0.05(-0.36%)
Mar 15, 2004	13.65	13.73	13.65	13.71	13,500	+0.01(+0.07%)
Mar 12, 2004	13.60	13.73	13.60	13.70	11,400	+0.00(+0.00%)
Mar 11, 2004	13.59	13.70	13.51	13.70	26,100	+0.01(+0.07%)
Mar 10, 2004	13.62	13.69	13.59	13.69	25,000	+0.00(+0.00%)
Mar 09, 2004	13.68	13.69	13.57	13.69	21,600	+0.09(+0.66%)
Mar 08, 2004	13.44	13.65	13.42	13.60	30,300	+0.16(+1.19%)
Mar 05, 2004	13.30	13.52	13.30	13.44	23,300	+0.21(+1.59%)
Mar 04, 2004	13.41	13.41	13.10	13.23	66,600	-0.08(-0.60%)
Mar 03, 2004	13.53	13.53	13.20	13.31	49,200	-0.28(-2.06%)
Mar 02, 2004	13.59	13.69	13.53	13.59	29,200	-0.10(-0.73%)
Mar 01, 2004	13.60	13.73	13.55	13.69	27,400	+0.01(+0.07%)
Feb 27, 2004	13.55	13.68	13.49	13.68	42,600	-0.01(-0.07%)
Feb 26, 2004	13.81	13.81	13.60	13.69	17,400	-0.11(-0.80%)
Feb 25, 2004	13.58	13.85	13.57	13.80	41,900	+0.06(+0.44%)
Feb 24, 2004	13.72	13.85	13.63	13.74	36,200	+0.04(+0.29%)
Feb 23, 2004	13.60	13.70	13.54	13.70	46,800	-0.02(-0.15%)
Feb 20, 2004	14.17	14.17	13.59	13.72	78,400	-0.42(-2.97%)
Feb 19, 2004	14.05	14.15	13.90	14.14	27,300	-0.01(-0.07%)
Feb 18, 2004	14.28	14.30	14.06	14.15	28,200	-0.11(-0.77%)
Feb 17, 2004	14.10	14.34	14.10	14.26	43,900	+0.11(+0.78%)
Feb 13, 2004	13.95	14.15	13.95	14.15	42,300	+0.20(+1.43%)
Feb 12, 2004	13.85	13.95	13.85	13.95	12,700	+0.00(+0.00%)
Feb 11, 2004	13.85	13.95	13.80	13.95	33,600	+0.01(+0.07%)
Feb 10, 2004	13.60	13.95	13.60	13.94	42,300	+0.28(+2.05%)
Feb 09, 2004	13.55	13.78	13.52	13.66	24,100	+0.09(+0.66%)
Feb 06, 2004	13.24	13.60	13.24	13.57	47,600	+0.23(+1.72%)
Feb 05, 2004	13.15	13.34	13.14	13.34	34,400	+0.16(+1.21%)
Feb 04, 2004	13.20	13.32	13.15	13.18	70,500	-0.02(-0.15%)
Feb 03, 2004	13.36	13.36	13.11	13.20	51,500	-0.15(-1.12%)
Feb 02, 2004	13.30	13.35	13.16	13.35	27,600	-0.09(-0.67%)
Jan 30, 2004	13.30	13.46	13.25	13.44	26,900	+0.07(+0.52%)
Jan 29, 2004	13.75	13.87	12.99	13.37	80,900	-0.36(-2.62%)
Jan 28, 2004	13.72	13.83	13.66	13.73	63,900	-0.01(-0.07%)
Jan 27, 2004	13.55	13.83	13.55	13.74	48,800	+0.24(+1.78%)
Jan 26, 2004	13.50	13.57	13.44	13.50	58,000	+0.01(+0.07%)
Jan 23, 2004	13.58	13.58	13.38	13.49	64,800	-0.05(-0.37%)
Jan 22, 2004	13.69	13.70	13.50	13.54	82,800	-0.15(-1.10%)
Jan 21, 2004	13.70	13.77	13.68	13.69	56,700	-0.06(-0.44%)
Jan 20, 2004	13.70	13.75	13.65	13.75	41,400	-0.01(-0.07%)
Jan 16, 2004	14.05	14.05	13.75	13.76	33,800	-0.24(-1.71%)
Jan 15, 2004	14.03	14.05	13.87	14.00	36,200	-0.13(-0.92%)
Jan 14, 2004	14.15	14.15	13.92	14.13	25,700	+0.03(+0.21%)
Jan 13, 2004	14.22	14.22	14.02	14.10	56,400	-0.12(-0.84%)
Jan 12, 2004	14.35	14.35	14.13	14.22	52,900	-0.02(-0.14%)
Jan 09, 2004	14.32	14.40	14.15	14.24	60,100	-0.01(-0.07%)
Jan 08, 2004	14.11	14.25	14.08	14.25	31,200	+0.18(+1.28%)
Jan 07, 2004	13.93	14.14	13.91	14.07	49,600	+0.12(+0.86%)
Jan 06, 2004	13.76	14.05	13.76	13.95	48,100	+0.29(+2.12%)
Jan 05, 2004	13.90	14.04	13.66	13.66	86,800	-0.24(-1.73%)
Jan 02, 2004	14.18	14.18	13.90	13.90	40,000	-0.32(-2.25%)
Dec 31, 2003	13.95	14.24	13.87	14.22	41,600	+0.27(+1.94%)
Dec 30, 2003	13.82	13.95	13.82	13.95	30,500	+0.09(+0.65%)
Dec 29, 2003	13.93	14.00	13.86	13.86	19,700	-0.07(-0.50%)
Dec 26, 2003	14.00	14.00	13.80	13.93	24,700	-0.07(-0.50%)
Dec 24, 2003	13.97	14.04	13.94	14.00	11,400	+0.02(+0.14%)
Dec 23, 2003	13.81	13.98	13.81	13.98	38,700	+0.03(+0.22%)
Dec 22, 2003	14.10	14.10	13.82	13.95	37,400	-0.10(-0.71%)
Dec 19, 2003	14.21	14.25	14.00	14.05	48,300	-0.06(-0.43%)
Dec 18, 2003	14.12	14.29	14.07	14.11	40,300	-0.01(-0.07%)
Dec 17, 2003	14.23	14.23	14.03	14.12	44,100	+0.07(+0.50%)
Dec 16, 2003	14.10	14.10	14.01	14.05	35,600	+0.05(+0.36%)
Dec 15, 2003	14.50	14.50	14.05	14.00	129,000	-0.60(-4.11%)
Dec 12, 2003	14.19	14.65	14.19	14.60	58,300	+0.45(+3.18%)
Dec 11, 2003	14.10	14.15	13.91	14.15	53,900	+0.12(+0.86%)
Dec 10, 2003	13.80	14.04	13.80	14.03	45,000	+0.18(+1.30%)
Dec 09, 2003	14.02	14.02	13.89	13.85	34,100	-0.24(-1.70%)
Dec 08, 2003	14.01	14.15	14.01	14.09	46,400	-0.06(-0.42%)
Dec 05, 2003	14.18	14.24	14.10	14.15	22,000	+0.06(+0.43%)
Dec 04, 2003	14.12	14.20	14.05	14.09	19,600	-0.11(-0.77%)
Dec 03, 2003	14.06	14.20	14.06	14.20	17,700	+0.24(+1.72%)
Dec 02, 2003	14.20	14.20	13.96	13.96	45,700	-0.16(-1.13%)
Dec 01, 2003	14.26	14.26	14.11	14.12	30,900	-0.13(-0.91%)
Nov 28, 2003	14.19	14.28	14.11	14.25	15,200	+0.08(+0.56%)
Nov 26, 2003	14.09	14.10	14.04	14.17	38,500	+0.06(+0.43%)
Nov 25, 2003	14.18	14.19	14.02	14.11	38,400	+0.00(+0.00%)
Nov 24, 2003	14.16	14.30	13.90	14.11	87,700	-0.15(-1.05%)
Nov 21, 2003	13.90	14.27	13.86	14.26	91,300	+0.26(+1.86%)
Nov 20, 2003	13.60	14.00	13.60	14.00	67,100	+0.40(+2.94%)
Nov 19, 2003	13.50	13.60	13.34	13.60	105,000	+0.18(+1.34%)
Nov 18, 2003	13.32	13.50	13.32	13.42	43,200	+0.09(+0.68%)
Nov 17, 2003	13.28	13.45	13.20	13.33	67,800	+0.01(+0.08%)
Nov 14, 2003	13.35	13.55	13.30	13.32	111,700	+0.07(+0.53%)
Nov 13, 2003	13.35	13.45	13.18	13.25	71,000	+0.07(+0.53%)
Nov 12, 2003	13.30	13.33	13.10	13.18	54,300	+0.06(+0.46%)
Nov 11, 2003	13.06	13.15	13.02	13.12	44,800	+0.02(+0.15%)
Nov 10, 2003	13.11	13.25	13.07	13.10	76,200	-0.15(-1.13%)
Nov 07, 2003	13.25	13.27	13.10	13.25	46,200	+0.00(+0.00%)
Nov 06, 2003	13.22	13.50	13.20	13.25	90,000	+0.08(+0.61%)
Nov 05, 2003	12.98	13.23	12.95	13.17	129,300	+0.03(+0.23%)
Nov 04, 2003	12.98	13.29	12.98	13.14	80,500	+0.09(+0.69%)
Nov 03, 2003	13.55	13.60	12.95	13.05	113,340	-0.59(-4.33%)
Oct 31, 2003	13.38	13.64	13.34	13.64	76,900	+0.36(+2.71%)
Oct 30, 2003	13.20	13.33	13.20	13.28	85,100	-0.10(-0.75%)
Oct 29, 2003	13.03	13.53	12.97	13.38	122,700	+0.39(+3.00%)
Oct 28, 2003	12.84	12.99	12.77	12.99	95,800	+0.18(+1.41%)
Oct 27, 2003	12.75	12.85	12.65	12.81	142,100	+0.39(+3.14%)
Oct 24, 2003	12.42	12.57	12.39	12.42	48,800	+0.10(+0.81%)
Oct 23, 2003	12.09	12.75	12.09	12.32	48,400	+0.18(+1.48%)
Oct 22, 2003	12.00	12.29	11.98	12.14	192,200	+0.09(+0.75%)
Oct 21, 2003	11.95	12.12	11.95	12.05	28,300	+0.17(+1.43%)
Oct 20, 2003	11.94	11.98	11.88	11.88	25,400	+0.10(+0.85%)
Oct 17, 2003	11.91	11.91	11.78	11.78	28,800	-0.17(-1.42%)
Oct 16, 2003	11.95	11.97	11.94	11.95	18,800	+0.14(+1.19%)
Oct 15, 2003	11.83	11.83	11.80	11.81	18,500	-0.11(-0.92%)
Oct 14, 2003	12.00	12.10	11.86	11.92	40,100	-0.08(-0.67%)
Oct 13, 2003	12.01	12.02	11.90	12.00	19,800	-0.01(-0.08%)
Oct 10, 2003	11.88	12.04	11.88	12.01	4,400	+0.09(+0.76%)
Oct 09, 2003	12.00	12.00	12.00	11.92	16,600	-0.07(-0.58%)
Oct 08, 2003	11.79	12.00	11.79	11.99	26,400	+0.22(+1.87%)
Oct 07, 2003	11.87	11.87	11.77	11.77	21,800	-0.05(-0.42%)
Oct 06, 2003	11.70	11.90	11.65	11.82	12,200	+0.03(+0.25%)
Oct 03, 2003	11.77	11.90	11.77	11.79	26,100	-0.11(-0.92%)
Oct 02, 2003	11.90	11.91	11.85	11.90	21,400	-0.05(-0.42%)
Oct 01, 2003	12.00	12.00	11.92	11.95	24,600	-0.01(-0.08%)
Sep 30, 2003	12.08	12.08	11.96	11.96	22,900	-0.04(-0.33%)
Sep 29, 2003	11.91	12.10	11.91	12.00	29,200	-0.01(-0.08%)
Sep 26, 2003	11.91	12.10	11.85	12.01	20,200	+0.01(+0.08%)
Sep 25, 2003	12.05	12.08	12.00	12.00	17,900	-0.05(-0.41%)
Sep 24, 2003	12.08	12.09	12.05	12.05	40,100	+0.19(+1.60%)
Sep 23, 2003	11.95	11.95	11.86	11.86	39,300	-0.09(-0.75%)
Sep 22, 2003	11.80	12.03	11.74	11.95	40,200	+0.33(+2.84%)
Sep 19, 2003	11.50	11.70	11.43	11.62	21,000	+0.14(+1.22%)
Sep 18, 2003	11.45	11.45	11.45	11.48	8,000	+0.00(+0.00%)
Sep 17, 2003	11.26	11.48	11.26	11.48	23,200	+0.09(+0.79%)
Sep 16, 2003	11.33	11.39	11.30	11.39	22,400	+0.00(+0.00%)
Sep 15, 2003	11.30	11.39	11.27	11.39	20,800	+0.09(+0.80%)
Sep 12, 2003	11.25	11.30	11.16	11.30	20,400	+0.08(+0.71%)
Sep 11, 2003	11.30	11.30	11.15	11.22	7,800	-0.03(-0.27%)
Sep 10, 2003	11.15	11.30	11.00	11.25	28,300	+0.16(+1.44%)
Sep 09, 2003	11.08	11.15	10.91	11.09	40,500	+0.11(+1.00%)
Sep 08, 2003	10.86	10.99	10.86	10.98	8,400	+0.13(+1.20%)
Sep 05, 2003	10.94	10.96	10.80	10.85	19,900	-0.05(-0.46%)
Sep 04, 2003	10.69	10.90	10.69	10.90	7,900	+0.10(+0.93%)
Sep 03, 2003	10.95	10.96	10.75	10.80	9,500	-0.17(-1.55%)
Sep 02, 2003	10.97	10.99	10.80	10.97	10,000	+0.00(+0.00%)
Aug 29, 2003	10.88	10.99	10.78	10.97	26,600	+0.10(+0.92%)
Aug 28, 2003	10.85	10.94	10.80	10.87	9,000	+0.08(+0.74%)
Aug 27, 2003	10.79	10.80	10.60	10.79	27,900	-0.10(-0.92%)
Aug 26, 2003	10.75	10.89	10.66	10.89	27,200	+0.16(+1.49%)
Aug 25, 2003	11.00	11.00	10.60	10.73	98,000	-0.33(-2.98%)
Aug 22, 2003	11.08	11.13	11.02	11.06	14,800	-0.09(-0.81%)
Aug 21, 2003	11.10	11.15	11.02	11.15	17,700	-0.02(-0.18%)
Aug 20, 2003	11.12	11.20	11.06	11.17	12,700	+0.02(+0.18%)
Aug 19, 2003	11.01	11.20	11.01	11.15	14,500	+0.13(+1.18%)
Aug 18, 2003	11.16	11.27	11.02	11.02	21,200	-0.24(-2.13%)
Aug 15, 2003	11.35	11.40	11.26	11.26	10,600	-0.14(-1.23%)
Aug 14, 2003	11.40	11.40	11.25	11.40	8,300	-0.05(-0.44%)
Aug 13, 2003	11.30	11.45	11.12	11.45	24,000	+0.12(+1.06%)
Aug 12, 2003	11.25	11.34	11.15	11.33	15,900	+0.03(+0.27%)
Aug 11, 2003	11.17	11.33	11.17	11.30	10,700	+0.00(+0.00%)
Aug 08, 2003	11.20	11.45	11.20	11.30	17,500	+0.18(+1.62%)
Aug 07, 2003	11.16	11.26	11.05	11.12	14,600	-0.07(-0.63%)
Aug 06, 2003	11.00	11.20	11.00	11.19	15,300	+0.17(+1.54%)
Aug 05, 2003	11.35	11.35	11.01	11.02	39,700	-0.38(-3.33%)
Aug 04, 2003	11.15	11.40	11.11	11.40	23,600	+0.10(+0.88%)
Aug 01, 2003	11.40	11.50	11.21	11.30	31,600	-0.20(-1.74%)
Jul 31, 2003	11.84	11.84	11.50	11.50	23,900	-0.44(-3.69%)
Jul 30, 2003	11.85	11.94	11.80	11.94	14,900	-0.01(-0.08%)
Jul 29, 2003	11.79	11.95	11.70	11.95	8,800	+0.10(+0.84%)
Jul 28, 2003	12.10	12.10	11.77	11.85	13,000	-0.20(-1.66%)
Jul 25, 2003	11.92	12.06	11.92	12.05	32,000	+0.12(+1.01%)
Jul 24, 2003	11.99	11.99	11.72	11.93	25,400	-0.02(-0.17%)
Jul 23, 2003	11.72	12.00	11.72	11.95	15,500	+0.17(+1.44%)
Jul 22, 2003	11.70	11.83	11.65	11.78	7,500	+0.12(+1.03%)
Jul 21, 2003	11.40	11.90	11.40	11.66	32,700	+0.24(+2.10%)
Jul 18, 2003	11.25	11.50	11.13	11.42	43,100	-0.01(-0.09%)
Jul 17, 2003	11.69	11.69	11.42	11.43	39,200	-0.27(-2.31%)
Jul 16, 2003	11.80	11.95	11.69	11.70	30,800	-0.22(-1.85%)
Jul 15, 2003	12.00	12.02	11.81	11.92	53,800	-0.12(-1.00%)
Jul 14, 2003	12.11	12.11	12.00	12.04	18,400	-0.12(-0.99%)
Jul 11, 2003	12.20	12.29	12.15	12.16	12,400	+0.00(+0.00%)
Jul 10, 2003	12.20	12.20	12.10	12.16	15,700	-0.04(-0.33%)
Jul 09, 2003	12.16	12.25	12.10	12.20	23,200	+0.10(+0.83%)
Jul 08, 2003	12.26	12.40	12.10	12.10	48,000	-0.16(-1.31%)
Jul 07, 2003	12.32	12.40	12.20	12.26	35,400	-0.14(-1.13%)
Jul 03, 2003	12.45	12.50	12.31	12.40	9,900	+0.01(+0.08%)
Jul 02, 2003	12.30	12.39	12.10	12.39	38,000	+0.18(+1.47%)
Jul 01, 2003	12.15	12.25	12.02	12.21	43,400	+0.12(+0.99%)
Jun 30, 2003	12.10	12.18	12.00	12.09	55,200	-0.01(-0.08%)
Jun 27, 2003	12.15	12.15	12.00	12.10	26,600	-0.05(-0.41%)
Jun 26, 2003	12.25	12.29	12.07	12.15	56,200	-0.05(-0.41%)
Jun 25, 2003	12.15	12.40	12.15	12.20	68,800	+0.10(+0.83%)
Jun 24, 2003	11.95	12.26	11.95	12.10	52,200	-0.04(-0.33%)
Jun 23, 2003	12.01	12.15	12.00	12.14	26,200	+0.13(+1.08%)
Jun 20, 2003	12.25	12.30	12.00	12.01	44,800	-0.15(-1.23%)
Jun 19, 2003	12.09	12.21	12.00	12.16	61,600	+0.11(+0.91%)
Jun 18, 2003	12.10	12.10	11.97	12.05	30,200	+0.03(+0.25%)
Jun 17, 2003	12.00	12.20	12.00	12.02	24,000	+0.02(+0.17%)
Jun 16, 2003	11.90	12.09	11.90	12.00	32,300	+0.07(+0.59%)
Jun 13, 2003	11.98	12.08	11.92	11.93	34,100	-0.01(-0.08%)
Jun 12, 2003	11.83	11.94	11.81	11.94	20,500	+0.18(+1.53%)
Jun 11, 2003	11.85	11.89	11.76	11.76	30,300	-0.11(-0.93%)
Jun 10, 2003	11.90	11.95	11.80	11.87	25,100	-0.03(-0.25%)
Jun 09, 2003	11.79	11.90	11.79	11.90	28,000	+0.10(+0.85%)
Jun 06, 2003	12.03	12.03	11.80	11.80	25,500	-0.20(-1.67%)
Jun 05, 2003	12.00	12.08	11.95	12.00	33,200	+0.06(+0.50%)
Jun 04, 2003	11.90	12.04	11.84	11.94	43,600	+0.10(+0.84%)
Jun 03, 2003	11.82	11.90	11.75	11.84	27,400	+0.02(+0.17%)

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.