Mind C.T.I. Ltd (NQ: MNDO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	0.4439	0.4522	0.4388	0.4419	2,288,330	+0.00(+0.94%)
Mar 30, 2004	0.4429	0.4542	0.4378	0.4378	3,788,317	+0.00(+0.95%)
Mar 29, 2004	0.4254	0.4511	0.4223	0.4336	3,614,532	+0.03(+6.31%)
Mar 26, 2004	0.4223	0.4223	0.4079	0.4079	1,965,031	-0.01(-1.98%)
Mar 25, 2004	0.4202	0.4305	0.4038	0.4161	3,339,777	+0.00(+1.00%)
Mar 24, 2004	0.4501	0.4501	0.4017	0.4120	3,630,066	-0.02(-4.99%)
Mar 23, 2004	0.4656	0.4687	0.4326	0.4336	2,143,671	-0.02(-3.66%)
Mar 22, 2004	0.4820	0.4851	0.4391	0.4501	1,373,774	-0.04(-7.22%)
Mar 19, 2004	0.4893	0.4934	0.4645	0.4851	464,073	-0.00(-0.84%)
Mar 18, 2004	0.4841	0.4903	0.4748	0.4893	928,147	+0.01(+2.81%)
Mar 17, 2004	0.4687	0.4790	0.4573	0.4759	640,771	+0.02(+4.05%)
Mar 16, 2004	0.4826	0.4893	0.4378	0.4573	2,550,463	-0.01(-2.63%)
Mar 15, 2004	0.4820	0.4934	0.4656	0.4697	699,994	-0.00(-0.87%)
Mar 12, 2004	0.4614	0.4759	0.4614	0.4738	691,256	+0.01(+2.68%)
Mar 11, 2004	0.4645	0.4769	0.4604	0.4614	2,557,260	+0.01(+1.59%)
Mar 10, 2004	0.5026	0.5047	0.4532	0.4542	4,384,429	-0.05(-10.00%)
Mar 09, 2004	0.5150	0.5170	0.5006	0.5047	771,838	-0.01(-1.80%)
Mar 08, 2004	0.5418	0.5418	0.5078	0.5140	948,535	-0.01(-2.73%)
Mar 05, 2004	0.5099	0.5335	0.5006	0.5284	820,381	+0.01(+1.58%)
Mar 04, 2004	0.5253	0.5335	0.5150	0.5202	2,106,778	+0.00(+0.40%)
Mar 03, 2004	0.5150	0.5408	0.5109	0.5181	2,855,315	+0.00(+0.80%)
Mar 02, 2004	0.5124	0.5150	0.4820	0.5140	2,709,685	-0.00(-0.20%)
Mar 01, 2004	0.5202	0.5253	0.5074	0.5150	2,699,006	-0.01(-1.38%)
Feb 27, 2004	0.5253	0.5253	0.5099	0.5222	1,610,666	-0.00(-0.59%)
Feb 26, 2004	0.5253	0.5511	0.5037	0.5253	800,964	-0.00(-0.39%)
Feb 25, 2004	0.5253	0.5356	0.5191	0.5274	872,808	+0.01(+1.59%)
Feb 24, 2004	0.5490	0.5490	0.5150	0.5191	1,224,261	-0.02(-4.00%)
Feb 23, 2004	0.5511	0.5634	0.5408	0.5408	1,340,765	+0.00(+0.57%)
Feb 20, 2004	0.5438	0.5541	0.5315	0.5377	4,127,149	-0.00(-0.57%)
Feb 19, 2004	0.5778	0.5923	0.5346	0.5408	2,800,947	-0.04(-7.24%)
Feb 18, 2004	0.6005	0.6077	0.5634	0.5830	3,950,452	-0.02(-4.07%)
Feb 17, 2004	0.6304	0.6314	0.6036	0.6077	2,291,242	+0.00(+0.02%)
Feb 13, 2004	0.6159	0.6221	0.5923	0.6076	2,226,194	-0.01(-2.16%)
Feb 12, 2004	0.6499	0.6942	0.6026	0.6210	6,469,848	-0.02(-3.54%)
Feb 11, 2004	0.5871	0.6438	0.5809	0.6438	12,428,050	+0.09(+15.74%)
Feb 10, 2004	0.5665	0.5665	0.5284	0.5562	1,180,572	+0.00(+0.75%)
Feb 09, 2004	0.5552	0.5655	0.5490	0.5521	1,561,151	+0.01(+1.52%)
Feb 06, 2004	0.5449	0.5490	0.5335	0.5438	1,087,369	+0.01(+2.52%)
Feb 05, 2004	0.5150	0.5428	0.5150	0.5305	1,306,785	+0.02(+3.62%)
Feb 04, 2004	0.5140	0.5202	0.5068	0.5119	3,202,885	+0.00(+0.81%)
Feb 03, 2004	0.5274	0.5356	0.4717	0.5078	4,128,120	-0.02(-3.90%)
Feb 02, 2004	0.5305	0.5552	0.5274	0.5284	1,325,231	-0.00(-0.19%)
Jan 30, 2004	0.5665	0.5665	0.5263	0.5294	1,086,398	-0.02(-3.20%)
Jan 29, 2004	0.5511	0.5789	0.5253	0.5469	1,266,979	-0.01(-2.03%)
Jan 28, 2004	0.5943	0.5943	0.5480	0.5583	1,135,912	-0.02(-3.90%)
Jan 27, 2004	0.5727	0.5974	0.5727	0.5809	852,420	-0.01(-1.40%)
Jan 26, 2004	0.5335	0.5995	0.5232	0.5892	3,138,808	+0.06(+11.74%)
Jan 23, 2004	0.5469	0.5655	0.5160	0.5273	3,391,233	-0.02(-4.14%)
Jan 22, 2004	0.5717	0.5820	0.5387	0.5500	3,090,265	-0.04(-6.48%)
Jan 21, 2004	0.5943	0.5995	0.5727	0.5881	2,532,988	-0.02(-3.87%)
Jan 20, 2004	0.6314	0.6396	0.6098	0.6118	2,532,988	+0.01(+1.19%)
Jan 16, 2004	0.5943	0.6293	0.5943	0.6046	5,134,908	+0.01(+1.21%)
Jan 15, 2004	0.5912	0.6067	0.5768	0.5974	2,261,718	+0.02(+2.65%)
Jan 14, 2004	0.5933	0.6067	0.5665	0.5820	6,338,121	+0.02(+3.10%)
Jan 13, 2004	0.5717	0.5820	0.5614	0.5644	3,982,490	+0.01(+1.11%)
Jan 12, 2004	0.5943	0.5974	0.5459	0.5583	9,048,826	-0.02(-4.07%)
Jan 09, 2004	0.5923	0.6026	0.5624	0.5820	4,028,587	-0.01(-1.57%)
Jan 08, 2004	0.6448	0.6448	0.5737	0.5912	3,497,883	-0.03(-4.97%)
Jan 07, 2004	0.6324	0.6386	0.6180	0.6221	1,415,725	-0.02(-2.58%)
Jan 06, 2004	0.6664	0.6726	0.5995	0.6386	4,635,883	-0.01(-2.05%)
Jan 05, 2004	0.6613	0.6716	0.6458	0.6520	2,867,937	+0.02(+3.43%)

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.