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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	0.4635	0.4635	0.3893	0.4007	11,533,533	-0.08(-17.06%)
Mar 30, 2005	0.4779	0.4985	0.4769	0.4831	334,589	-0.00(-0.21%)
Mar 29, 2005	0.4800	0.4923	0.4800	0.4841	320,987	-0.00(-0.63%)
Mar 28, 2005	0.4923	0.5037	0.4759	0.4872	1,631,209	-0.02(-3.27%)
Mar 24, 2005	0.5099	0.5243	0.4985	0.5037	2,296,398	-0.01(-2.20%)
Mar 23, 2005	0.4851	0.5171	0.4851	0.5150	1,361,357	+0.02(+3.95%)
Mar 22, 2005	0.4975	0.5047	0.4790	0.4954	991,447	-0.01(-1.43%)
Mar 21, 2005	0.5305	0.5305	0.4790	0.5026	3,144,488	-0.03(-5.24%)
Mar 18, 2005	0.5459	0.5459	0.5202	0.5305	538,684	-0.01(-0.96%)
Mar 17, 2005	0.5129	0.5418	0.5129	0.5356	343,268	+0.02(+3.59%)
Mar 16, 2005	0.5438	0.5438	0.5119	0.5171	713,275	-0.02(-2.90%)
Mar 15, 2005	0.5335	0.5387	0.5305	0.5325	597,227	-0.00(-0.19%)
Mar 14, 2005	0.5459	0.5459	0.5253	0.5335	418,443	-0.00(-0.19%)
Mar 11, 2005	0.5253	0.5408	0.5253	0.5346	273,687	+0.00(+0.78%)
Mar 10, 2005	0.5274	0.5377	0.5263	0.5305	290,550	+0.00(+0.19%)
Mar 09, 2005	0.5428	0.5428	0.5274	0.5294	522,733	-0.01(-1.34%)
Mar 08, 2005	0.5511	0.5511	0.5325	0.5366	703,790	-0.01(-2.07%)
Mar 07, 2005	0.5356	0.5562	0.5253	0.5480	2,762,180	+0.02(+4.72%)
Mar 04, 2005	0.5129	0.5232	0.5109	0.5232	503,568	+0.01(+1.80%)
Mar 03, 2005	0.5222	0.5253	0.5068	0.5140	350,521	-0.01(-2.35%)
Mar 02, 2005	0.5294	0.5346	0.5232	0.5263	512,228	-0.00(-0.20%)
Mar 01, 2005	0.5171	0.5377	0.5160	0.5274	1,523,860	+0.02(+4.70%)
Feb 28, 2005	0.5006	0.5047	0.4944	0.5037	886,380	-0.00(-0.20%)
Feb 25, 2005	0.5068	0.5099	0.4996	0.5047	860,788	-0.02(-2.97%)
Feb 24, 2005	0.5129	0.5202	0.4985	0.5202	643,033	+0.02(+3.27%)
Feb 23, 2005	0.5160	0.5160	0.4954	0.5037	579,053	-0.01(-1.61%)
Feb 22, 2005	0.5253	0.5253	0.5016	0.5119	729,217	-0.01(-1.97%)
Feb 18, 2005	0.5222	0.5253	0.5140	0.5222	489,423	+0.01(+2.42%)
Feb 17, 2005	0.5305	0.5305	0.5078	0.5099	989,341	-0.01(-2.56%)
Feb 16, 2005	0.5335	0.5346	0.5222	0.5232	885,050	-0.01(-0.97%)
Feb 15, 2005	0.5202	0.5346	0.5191	0.5284	1,030,884	+0.01(+2.40%)
Feb 14, 2005	0.5243	0.5377	0.5078	0.5160	1,150,495	-0.01(-2.32%)
Feb 11, 2005	0.5212	0.5356	0.5212	0.5283	973,001	+0.00(+0.18%)
Feb 10, 2005	0.5459	0.5490	0.4954	0.5274	2,829,490	-0.03(-6.07%)
Feb 09, 2005	0.5747	0.5747	0.5356	0.5615	2,123,865	+0.00(+0.02%)
Feb 08, 2005	0.5490	0.5644	0.5428	0.5614	1,166,329	+0.01(+1.30%)
Feb 07, 2005	0.5789	0.5799	0.5459	0.5541	696,469	-0.03(-4.61%)
Feb 04, 2005	0.5624	0.5820	0.5541	0.5809	1,656,364	+0.01(+2.55%)
Feb 03, 2005	0.5665	0.5717	0.5521	0.5665	766,061	+0.00(+0.55%)
Feb 02, 2005	0.5408	0.5634	0.5377	0.5634	1,311,571	+0.03(+5.60%)
Feb 01, 2005	0.5202	0.5397	0.5150	0.5335	1,432,871	+0.03(+6.15%)
Jan 31, 2005	0.4831	0.5129	0.4831	0.5026	1,029,632	+0.02(+4.72%)
Jan 28, 2005	0.4903	0.4913	0.4728	0.4800	658,936	+0.00(+0.00%)
Jan 27, 2005	0.4841	0.4903	0.4728	0.4800	712,945	+0.00(+0.65%)
Jan 26, 2005	0.4985	0.5013	0.4656	0.4769	2,227,253	-0.02(-3.34%)
Jan 25, 2005	0.5119	0.5150	0.4893	0.4934	1,629,889	-0.01(-2.52%)
Jan 24, 2005	0.5150	0.5150	0.5047	0.5061	731,488	-0.01(-2.11%)
Jan 21, 2005	0.5181	0.5253	0.5150	0.5171	1,494,385	+0.00(+0.60%)
Jan 20, 2005	0.5253	0.5253	0.5099	0.5140	367,394	-0.01(-1.77%)
Jan 19, 2005	0.5315	0.5325	0.5160	0.5232	537,908	-0.01(-1.17%)
Jan 18, 2005	0.5268	0.5366	0.5243	0.5294	621,538	+0.01(+1.66%)
Jan 14, 2005	0.5171	0.5253	0.4975	0.5208	778,886	+0.01(+2.76%)
Jan 13, 2005	0.5129	0.5212	0.4944	0.5068	716,993	-0.01(-1.20%)
Jan 12, 2005	0.5222	0.5253	0.4893	0.5129	1,934,430	-0.01(-1.58%)
Jan 11, 2005	0.5366	0.5387	0.5140	0.5212	1,132,757	-0.01(-2.32%)
Jan 10, 2005	0.5356	0.5459	0.5315	0.5335	639,810	+0.00(+0.00%)
Jan 07, 2005	0.5263	0.5335	0.5119	0.5335	1,930,381	+0.01(+1.17%)
Jan 06, 2005	0.5408	0.5562	0.5202	0.5274	803,507	-0.01(-1.54%)
Jan 05, 2005	0.5243	0.5459	0.5078	0.5356	1,652,287	+0.00(+0.00%)
Jan 04, 2005	0.5644	0.5675	0.5068	0.5356	4,045,567	-0.03(-4.94%)

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.