Templeton Global Income Fund Inc. (NY: GIM )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.959	2.966	2.885	2.903	1,035,994	-0.05(-1.66%)
May 29, 2003	2.938	2.966	2.917	2.952	1,398,119	+0.01(+0.24%)
May 28, 2003	3.011	3.032	2.906	2.945	1,770,837	-0.06(-1.98%)
May 27, 2003	2.966	3.011	2.955	3.004	1,524,076	+0.06(+2.02%)
May 23, 2003	2.920	2.969	2.920	2.945	1,052,597	+0.02(+0.84%)
May 22, 2003	2.913	2.948	2.913	2.920	1,013,951	-0.02(-0.59%)
May 21, 2003	2.917	2.987	2.903	2.938	1,424,169	+0.02(+0.72%)
May 20, 2003	2.882	2.924	2.878	2.917	1,065,479	+0.04(+1.46%)
May 19, 2003	2.861	2.889	2.854	2.875	892,288	+0.02(+0.73%)
May 16, 2003	2.847	2.864	2.833	2.854	749,442	+0.00(+0.12%)
May 15, 2003	2.840	2.857	2.837	2.850	723,106	+0.00(+0.12%)
May 14, 2003	2.830	2.861	2.812	2.847	924,923	+0.00(+0.12%)
May 13, 2003	2.833	2.844	2.823	2.844	756,599	+0.00(+0.00%)
May 12, 2003	2.826	2.847	2.823	2.844	901,449	+0.03(+0.99%)
May 09, 2003	2.826	2.840	2.802	2.816	718,239	-0.01(-0.49%)
May 08, 2003	2.784	2.837	2.781	2.830	1,063,475	+0.03(+1.12%)
May 07, 2003	2.788	2.802	2.781	2.798	668,143	+0.01(+0.38%)
May 06, 2003	2.767	2.791	2.767	2.788	916,621	+0.01(+0.38%)
May 05, 2003	2.756	2.777	2.756	2.777	682,170	+0.02(+0.63%)
May 02, 2003	2.756	2.777	2.756	2.760	808,985	+0.00(+0.13%)
May 01, 2003	2.767	2.774	2.742	2.756	1,120,442	-0.02(-0.63%)
Apr 30, 2003	2.746	2.774	2.746	2.774	704,498	+0.03(+1.02%)
Apr 29, 2003	2.742	2.763	2.728	2.746	557,644	-0.01(-0.38%)
Apr 28, 2003	2.781	2.791	2.753	2.756	511,556	-0.01(-0.25%)
Apr 25, 2003	2.763	2.791	2.735	2.763	1,009,371	+0.02(+0.89%)
Apr 24, 2003	2.763	2.763	2.732	2.739	567,950	-0.03(-1.13%)
Apr 23, 2003	2.763	2.774	2.725	2.770	744,862	+0.02(+0.63%)
Apr 22, 2003	2.763	2.767	2.746	2.753	911,182	-0.01(-0.50%)
Apr 21, 2003	2.742	2.774	2.739	2.767	528,445	+0.02(+0.64%)
Apr 17, 2003	2.718	2.749	2.714	2.749	458,596	+0.02(+0.90%)
Apr 16, 2003	2.718	2.732	2.711	2.725	535,029	-0.00(-0.13%)
Apr 15, 2003	2.707	2.735	2.700	2.728	628,066	+0.02(+0.77%)
Apr 14, 2003	2.700	2.707	2.672	2.707	567,091	+0.01(+0.39%)
Apr 11, 2003	2.686	2.714	2.686	2.697	513,846	-0.02(-0.64%)
Apr 10, 2003	2.718	2.718	2.697	2.714	462,890	+0.01(+0.52%)
Apr 09, 2003	2.679	2.707	2.679	2.700	478,635	+0.03(+1.05%)
Apr 08, 2003	2.644	2.679	2.637	2.672	437,699	+0.03(+1.19%)
Apr 07, 2003	2.637	2.662	2.634	2.641	622,054	-0.01(-0.53%)
Apr 04, 2003	2.676	2.676	2.648	2.655	519,857	-0.02(-0.78%)
Apr 03, 2003	2.648	2.690	2.648	2.676	543,617	+0.02(+0.92%)
Apr 02, 2003	2.690	2.690	2.637	2.651	716,808	-0.05(-1.68%)
Apr 01, 2003	2.714	2.714	2.690	2.697	949,828	-0.00(-0.13%)
Mar 31, 2003	2.711	2.718	2.690	2.700	675,299	+0.03(+1.18%)
Mar 28, 2003	2.644	2.704	2.637	2.669	565,087	+0.03(+1.19%)
Mar 27, 2003	2.623	2.651	2.620	2.637	625,489	+0.02(+0.94%)
Mar 26, 2003	2.602	2.627	2.602	2.613	727,972	+0.01(+0.27%)
Mar 25, 2003	2.644	2.651	2.606	2.606	752,018	-0.05(-1.71%)
Mar 24, 2003	2.662	2.662	2.637	2.651	746,007	+0.02(+0.93%)
Mar 21, 2003	2.589	2.651	2.585	2.627	837,325	+0.05(+2.03%)
Mar 20, 2003	2.550	2.592	2.550	2.575	758,030	+0.01(+0.55%)
Mar 19, 2003	2.571	2.616	2.547	2.561	35,067,496	-0.03(-1.21%)
Mar 18, 2003	2.637	2.655	2.589	2.592	1,842,117	-0.05(-1.98%)
Mar 17, 2003	2.718	2.725	2.337	2.644	1,507,186	-0.07(-2.70%)
Mar 14, 2003	2.711	2.718	2.662	2.718	1,594,497	+0.00(+0.13%)
Mar 13, 2003	2.788	2.788	2.704	2.714	1,837,536	-0.09(-3.36%)
Mar 12, 2003	2.823	2.847	2.795	2.809	1,106,987	-0.01(-0.50%)
Mar 11, 2003	2.798	2.823	2.795	2.823	759,175	+0.03(+1.00%)
Mar 10, 2003	2.805	2.812	2.788	2.795	984,752	-0.01(-0.37%)
Mar 07, 2003	2.788	2.812	2.781	2.805	1,025,688	+0.01(+0.50%)
Mar 06, 2003	2.777	2.791	2.774	2.791	1,097,827	+0.01(+0.25%)
Mar 05, 2003	2.795	2.798	2.767	2.784	1,225,501	-0.00(-0.13%)
Mar 04, 2003	2.760	2.798	2.753	2.788	861,658	+0.03(+1.27%)

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.