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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	0.3667	0.3873	0.3605	0.3842	616,451	+0.02(+4.19%)
Apr 28, 2005	0.3718	0.3801	0.3512	0.3687	509,335	+0.00(+0.00%)
Apr 27, 2005	0.3584	0.3729	0.3368	0.3687	1,500,686	+0.01(+3.47%)
Apr 26, 2005	0.3492	0.3615	0.3399	0.3564	642,062	+0.01(+3.59%)
Apr 25, 2005	0.3327	0.3481	0.3327	0.3440	2,740,967	+0.01(+2.14%)
Apr 22, 2005	0.3368	0.3461	0.3358	0.3368	869,177	-0.01(-1.80%)
Apr 21, 2005	0.3584	0.3605	0.3368	0.3430	1,843,605	-0.02(-6.72%)
Apr 20, 2005	0.3749	0.3801	0.3420	0.3677	1,489,162	+0.00(+0.56%)
Apr 19, 2005	0.3348	0.3667	0.3327	0.3657	2,186,243	+0.03(+10.25%)
Apr 18, 2005	0.3389	0.3481	0.3275	0.3317	5,324,236	+0.00(+0.94%)
Apr 15, 2005	0.3564	0.3615	0.3214	0.3286	3,506,737	-0.03(-9.12%)
Apr 14, 2005	0.3729	0.3801	0.3543	0.3615	1,392,813	-0.01(-1.96%)
Apr 13, 2005	0.3863	0.3945	0.3687	0.3687	1,285,173	-0.02(-6.04%)
Apr 12, 2005	0.3914	0.4007	0.3863	0.3924	747,459	+0.00(+0.26%)
Apr 11, 2005	0.3863	0.3996	0.3863	0.3914	398,346	+0.00(+0.00%)
Apr 08, 2005	0.3811	0.3966	0.3811	0.3914	571,131	+0.01(+2.70%)
Apr 07, 2005	0.3945	0.4058	0.3708	0.3811	1,359,881	-0.01(-3.14%)
Apr 06, 2005	0.3996	0.4089	0.3904	0.3935	1,025,913	-0.01(-2.05%)
Apr 05, 2005	0.4130	0.4192	0.3966	0.4017	2,176,933	-0.01(-1.27%)
Apr 04, 2005	0.4213	0.4213	0.4069	0.4069	2,317,873	+0.00(+0.00%)
Apr 01, 2005	0.3966	0.4213	0.3914	0.4069	3,234,399	+0.01(+1.54%)
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%)
Jan 03, 2005	0.5624	0.5995	0.5459	0.5634	4,403,904	-0.04(-6.01%)
Dec 31, 2004	0.6077	0.6098	0.5923	0.5995	1,155,330	-0.01(-1.02%)
Dec 30, 2004	0.6015	0.6087	0.5902	0.6056	2,911,625	+0.01(+1.03%)
Dec 29, 2004	0.5552	0.6056	0.5552	0.5995	4,965,977	+0.03(+5.63%)
Dec 28, 2004	0.5737	0.5747	0.5614	0.5675	1,013,583	+0.00(+0.00%)
Dec 27, 2004	0.5459	0.5730	0.5459	0.5675	1,273,775	+0.02(+2.80%)
Dec 23, 2004	0.5572	0.5665	0.5438	0.5521	1,314,552	-0.02(-2.72%)
Dec 22, 2004	0.5593	0.5768	0.5572	0.5675	479,607	+0.00(+0.71%)
Dec 21, 2004	0.5531	0.5706	0.5490	0.5635	1,238,824	+0.01(+1.54%)
Dec 20, 2004	0.5614	0.5767	0.5459	0.5550	874,749	-0.01(-0.96%)
Dec 17, 2004	0.5686	0.5830	0.5572	0.5603	1,291,251	-0.01(-1.27%)
Dec 16, 2004	0.5881	0.5943	0.5665	0.5675	1,198,048	-0.02(-2.65%)
Dec 15, 2004	0.5614	0.5943	0.5562	0.5830	2,945,606	+0.02(+4.24%)
Dec 14, 2004	0.5871	0.6077	0.5490	0.5593	5,520,341	-0.02(-4.23%)
Dec 13, 2004	0.5305	0.5953	0.5305	0.5840	15,010,553	+0.05(+10.31%)
Dec 10, 2004	0.5263	0.5305	0.5253	0.5294	316,502	+0.00(+0.78%)
Dec 09, 2004	0.5274	0.5356	0.5253	0.5253	602,907	-0.01(-2.11%)
Dec 08, 2004	0.5310	0.5377	0.5253	0.5366	1,236,882	+0.01(+1.96%)
Dec 07, 2004	0.5222	0.5387	0.5222	0.5263	1,434,939	-0.00(-0.39%)
Dec 06, 2004	0.5346	0.5377	0.5253	0.5284	854,361	-0.01(-1.35%)
Dec 03, 2004	0.5418	0.5418	0.5335	0.5356	662,130	+0.00(+0.78%)
Dec 02, 2004	0.5202	0.5418	0.5202	0.5315	2,599,978	+0.01(+1.57%)
Dec 01, 2004	0.5263	0.5274	0.5109	0.5232	1,708,723	-0.00(-0.20%)
Nov 30, 2004	0.5294	0.5335	0.5099	0.5243	938,827	-0.01(-0.97%)
Nov 29, 2004	0.5274	0.5356	0.5253	0.5294	675,722	+0.00(+0.39%)
Nov 26, 2004	0.5212	0.5356	0.5099	0.5274	772,809	+0.01(+1.79%)
Nov 24, 2004	0.5232	0.5232	0.5109	0.5181	1,414,551	+0.00(+0.00%)
Nov 23, 2004	0.5377	0.5377	0.5160	0.5181	1,534,938	-0.00(-0.20%)
Nov 22, 2004	0.5181	0.5335	0.5016	0.5191	4,432,972	-0.03(-4.91%)
Nov 19, 2004	0.5284	0.5469	0.5284	0.5459	3,379,583	+0.01(+0.95%)
Nov 18, 2004	0.5366	0.5449	0.5284	0.5408	1,783,480	+0.01(+1.16%)
Nov 17, 2004	0.5377	0.5449	0.5335	0.5346	1,960,177	-0.00(-0.57%)
Nov 16, 2004	0.5377	0.5438	0.5274	0.5377	3,138,808	+0.01(+1.56%)
Nov 15, 2004	0.5088	0.5305	0.5088	0.5294	6,430,042	+0.02(+4.26%)
Nov 12, 2004	0.4820	0.5150	0.4769	0.5078	2,494,153	+0.03(+6.02%)
Nov 11, 2004	0.4790	0.4800	0.4738	0.4790	458,248	+0.00(+0.22%)
Nov 10, 2004	0.4790	0.4810	0.4645	0.4779	840,769	+0.00(+0.02%)
Nov 09, 2004	0.4635	0.4831	0.4584	0.4778	2,616,482	+0.02(+4.48%)
Nov 08, 2004	0.4666	0.4666	0.4470	0.4573	881,545	+0.00(+0.68%)
Nov 05, 2004	0.4481	0.4614	0.4481	0.4542	975,719	+0.00(+0.23%)
Nov 04, 2004	0.4584	0.4584	0.4511	0.4532	1,373,774	-0.00(-0.23%)
Nov 03, 2004	0.4594	0.4594	0.4532	0.4542	388,346	+0.00(+0.23%)
Nov 02, 2004	0.4584	0.4635	0.4532	0.4532	786,401	-0.00(-0.09%)
Nov 01, 2004	0.4532	0.4635	0.4522	0.4536	999,020	-0.01(-1.92%)
Oct 29, 2004	0.4511	0.4738	0.4511	0.4625	269,900	-0.01(-1.10%)
Oct 28, 2004	0.4645	0.4820	0.4635	0.4676	400,967	-0.01(-1.30%)
Oct 27, 2004	0.4635	0.4841	0.4532	0.4738	2,116,487	-0.01(-1.71%)
Oct 26, 2004	0.4996	0.4996	0.4717	0.4820	2,399,008	+0.01(+1.74%)
Oct 25, 2004	0.4728	0.4841	0.4614	0.4738	419,413	+0.01(+2.68%)
Oct 22, 2004	0.4635	0.4635	0.4542	0.4614	374,754	-0.00(-0.18%)
Oct 21, 2004	0.4532	0.4635	0.4532	0.4623	116,503	+0.01(+1.31%)
Oct 20, 2004	0.4542	0.4625	0.4542	0.4563	162,134	+0.00(+0.91%)
Oct 19, 2004	0.4501	0.4635	0.4501	0.4522	197,085	-0.01(-1.35%)
Oct 18, 2004	0.4542	0.4604	0.4511	0.4584	149,513	-0.00(-0.22%)
Oct 15, 2004	0.4585	0.4635	0.4532	0.4594	261,162	-0.00(-0.89%)
Oct 14, 2004	0.4542	0.4687	0.4542	0.4635	117,474	-0.01(-1.10%)
Oct 13, 2004	0.4656	0.4820	0.4656	0.4687	71,844	-0.02(-3.19%)
Oct 12, 2004	0.4491	0.4841	0.4491	0.4841	519,413	+0.02(+5.38%)
Oct 11, 2004	0.4553	0.4687	0.4553	0.4594	193,202	+0.00(+0.68%)
Oct 08, 2004	0.4645	0.4656	0.4542	0.4563	107,766	-0.01(-1.34%)
Oct 07, 2004	0.4645	0.4645	0.4501	0.4625	290,288	+0.00(+0.00%)
Oct 06, 2004	0.4635	0.4666	0.4532	0.4625	205,823	-0.01(-1.10%)
Oct 05, 2004	0.4728	0.4800	0.4553	0.4676	279,609	+0.00(+0.22%)
Oct 04, 2004	0.4697	0.4717	0.4635	0.4666	303,880	+0.00(+0.67%)
Oct 01, 2004	0.4584	0.4666	0.4584	0.4635	266,017	+0.00(+0.45%)
Sep 30, 2004	0.4573	0.4676	0.4275	0.4614	569,898	-0.02(-3.66%)
Sep 29, 2004	0.4872	0.4872	0.4614	0.4790	115,533	+0.01(+2.20%)
Sep 28, 2004	0.4851	0.4851	0.4584	0.4687	214,561	-0.01(-1.94%)
Sep 27, 2004	0.4882	0.4882	0.4728	0.4779	217,473	-0.00(-0.22%)
Sep 24, 2004	0.4923	0.4923	0.4790	0.4790	340,773	-0.01(-1.90%)
Sep 23, 2004	0.4748	0.4882	0.4748	0.4882	284,463	+0.01(+1.94%)
Sep 22, 2004	0.4882	0.4882	0.4584	0.4790	717,469	-0.01(-1.90%)
Sep 21, 2004	0.4851	0.4882	0.4769	0.4882	380,579	+0.00(+0.21%)
Sep 20, 2004	0.4872	0.4893	0.4841	0.4872	191,260	-0.01(-1.46%)
Sep 17, 2004	0.4831	0.4944	0.4759	0.4944	433,976	+0.01(+1.48%)
Sep 16, 2004	0.4831	0.4944	0.4831	0.4872	433,006	+0.01(+1.07%)
Sep 15, 2004	0.4841	0.4841	0.4820	0.4820	176,697	-0.00(-0.43%)
Sep 14, 2004	0.4800	0.4841	0.4790	0.4841	116,503	+0.01(+1.08%)
Sep 13, 2004	0.4800	0.4862	0.4738	0.4790	435,918	-0.00(-0.21%)
Sep 10, 2004	0.4748	0.4841	0.4542	0.4800	378,637	+0.02(+3.33%)
Sep 09, 2004	0.4769	0.4769	0.4511	0.4645	312,618	-0.00(-0.88%)
Sep 08, 2004	0.4604	0.4689	0.4604	0.4687	187,377	+0.00(+0.53%)
Sep 07, 2004	0.4584	0.4790	0.4542	0.4662	387,375	-0.00(-0.53%)
Sep 03, 2004	0.4625	0.4738	0.4614	0.4687	499,995	+0.01(+1.79%)
Sep 02, 2004	0.4676	0.4738	0.4594	0.4604	482,520	-0.01(-2.40%)
Sep 01, 2004	0.4645	0.4820	0.4584	0.4717	836,886	-0.00(-0.65%)
Aug 31, 2004	0.4666	0.4790	0.4656	0.4748	933,001	+0.01(+1.10%)
Aug 30, 2004	0.4707	0.4758	0.4666	0.4697	627,179	-0.01(-1.72%)
Aug 27, 2004	0.4738	0.4790	0.4635	0.4779	443,685	+0.01(+1.53%)
Aug 26, 2004	0.4697	0.4738	0.4676	0.4707	323,298	+0.00(+0.88%)
Aug 25, 2004	0.4470	0.4738	0.4326	0.4666	1,123,291	+0.02(+5.59%)
Aug 24, 2004	0.4336	0.4532	0.4336	0.4419	155,338	+0.00(+0.94%)
Aug 23, 2004	0.4501	0.4532	0.4367	0.4378	341,142	-0.01(-1.62%)
Aug 20, 2004	0.4305	0.4511	0.4244	0.4450	529,121	+0.02(+4.10%)
Aug 19, 2004	0.4197	0.4305	0.4161	0.4275	266,017	+0.01(+2.98%)
Aug 18, 2004	0.4161	0.4161	0.4058	0.4151	261,648	+0.01(+1.26%)
Aug 17, 2004	0.4223	0.4223	0.4038	0.4099	642,713	+0.00(+0.51%)
Aug 16, 2004	0.4202	0.4378	0.4007	0.4079	2,197,068	+0.01(+2.59%)
Aug 13, 2004	0.4244	0.4244	0.3914	0.3976	457,277	-0.02(-4.22%)
Aug 12, 2004	0.4120	0.4254	0.4120	0.4151	299,997	-0.00(-0.74%)
Aug 11, 2004	0.4182	0.4209	0.4120	0.4182	260,191	-0.01(-2.40%)
Aug 10, 2004	0.4254	0.4378	0.4151	0.4285	329,123	+0.01(+1.22%)
Aug 09, 2004	0.4429	0.4429	0.4223	0.4233	531,199	+0.00(+0.74%)
Aug 06, 2004	0.4244	0.4336	0.4151	0.4202	281,551	-0.01(-2.39%)
Aug 05, 2004	0.4326	0.4378	0.4202	0.4305	428,151	+0.01(+1.46%)
Aug 04, 2004	0.4470	0.4470	0.4244	0.4244	338,832	-0.01(-3.29%)
Aug 03, 2004	0.4542	0.4542	0.4378	0.4388	563,102	-0.01(-2.29%)
Aug 02, 2004	0.4378	0.4563	0.4326	0.4491	660,188	+0.01(+3.32%)
Jul 30, 2004	0.3986	0.4429	0.3986	0.4347	406,792	+0.03(+6.84%)
Jul 29, 2004	0.4275	0.4285	0.3760	0.4069	1,271,833	-0.01(-1.52%)
Jul 28, 2004	0.4429	0.4460	0.4017	0.4131	1,834,935	-0.03(-7.58%)
Jul 27, 2004	0.4563	0.4563	0.4357	0.4470	479,607	+0.00(+0.00%)
Jul 26, 2004	0.4697	0.4697	0.4419	0.4470	590,286	-0.03(-5.65%)
Jul 23, 2004	0.4707	0.4738	0.4687	0.4738	362,132	-0.00(-0.22%)
Jul 22, 2004	0.4748	0.4748	0.4604	0.4748	615,528	-0.01(-1.28%)
Jul 21, 2004	0.4841	0.4841	0.4738	0.4810	790,284	-0.00(-0.21%)
Jul 20, 2004	0.4748	0.4882	0.4553	0.4820	1,309,697	+0.02(+5.17%)
Jul 19, 2004	0.4481	0.4687	0.4481	0.4584	837,857	+0.02(+4.95%)
Jul 16, 2004	0.4316	0.4470	0.4316	0.4367	407,763	+0.01(+1.44%)
Jul 15, 2004	0.4573	0.4635	0.4275	0.4305	707,761	-0.02(-4.35%)
Jul 14, 2004	0.4501	0.4625	0.4451	0.4501	414,559	-0.00(-0.23%)
Jul 13, 2004	0.4779	0.4841	0.4460	0.4511	800,964	-0.03(-6.01%)
Jul 12, 2004	0.4841	0.4862	0.4728	0.4800	422,326	-0.01(-1.06%)
Jul 09, 2004	0.4666	0.4882	0.4666	0.4851	392,229	+0.01(+3.06%)
Jul 08, 2004	0.4965	0.5078	0.4656	0.4707	771,838	-0.03(-5.77%)
Jul 07, 2004	0.4779	0.5099	0.4728	0.4996	5,119,374	+0.03(+5.66%)
Jul 06, 2004	0.4738	0.4800	0.4635	0.4728	458,248	+0.01(+1.10%)
Jul 02, 2004	0.4790	0.4831	0.4676	0.4676	261,162	-0.01(-1.52%)
Jul 01, 2004	0.4738	0.4790	0.4604	0.4748	620,383	-0.01(-1.50%)
Jun 30, 2004	0.4553	0.4820	0.4491	0.4820	354,365	+0.02(+4.46%)
Jun 29, 2004	0.4542	0.4697	0.4542	0.4614	239,803	+0.01(+1.59%)
Jun 28, 2004	0.4604	0.4697	0.4460	0.4542	506,791	-0.00(-0.90%)
Jun 25, 2004	0.4532	0.4614	0.4481	0.4584	349,511	+0.00(+0.91%)
Jun 24, 2004	0.4635	0.4635	0.4532	0.4542	235,920	-0.01(-1.56%)
Jun 23, 2004	0.4635	0.4666	0.4553	0.4614	348,540	-0.00(-0.22%)
Jun 22, 2004	0.4563	0.4656	0.4563	0.4625	299,997	+0.00(+0.22%)
Jun 21, 2004	0.4635	0.4635	0.4573	0.4614	848,536	+0.00(+0.00%)
Jun 18, 2004	0.4501	0.4635	0.4491	0.4614	239,803	+0.01(+1.82%)
Jun 17, 2004	0.4573	0.4635	0.4470	0.4532	323,298	-0.00(-0.45%)
Jun 16, 2004	0.4635	0.4635	0.4522	0.4553	317,473	+0.00(+0.45%)
Jun 15, 2004	0.4584	0.4779	0.4532	0.4532	177,668	-0.01(-1.12%)
Jun 14, 2004	0.4563	0.4635	0.4532	0.4584	489,316	+0.00(+0.00%)
Jun 10, 2004	0.4738	0.4738	0.4532	0.4584	467,957	-0.01(-3.05%)
Jun 09, 2004	0.4687	0.4728	0.4604	0.4728	221,357	+0.01(+1.10%)
Jun 08, 2004	0.4635	0.4728	0.4625	0.4676	184,464	-0.00(-0.22%)
Jun 07, 2004	0.4738	0.4965	0.4635	0.4687	1,211,640	-0.02(-4.01%)
Jun 04, 2004	0.4882	0.4893	0.4635	0.4882	360,191	+0.01(+1.50%)
Jun 03, 2004	0.4841	0.4944	0.4666	0.4810	230,095	-0.01(-2.30%)
Jun 02, 2004	0.4893	0.4934	0.4738	0.4923	983,486	+0.01(+1.92%)
Jun 01, 2004	0.4748	0.5016	0.4687	0.4831	395,142	-0.01(-1.88%)
May 28, 2004	0.4676	0.4965	0.4676	0.4923	413,588	+0.02(+4.60%)
May 27, 2004	0.4676	0.4790	0.4553	0.4707	310,676	-0.00(-0.44%)
May 26, 2004	0.4769	0.4769	0.4450	0.4728	478,636	+0.01(+1.55%)
May 25, 2004	0.4810	0.4810	0.4460	0.4656	514,558	+0.00(+0.67%)
May 24, 2004	0.4707	0.4837	0.4511	0.4625	318,443	-0.01(-1.75%)
May 21, 2004	0.4614	0.4748	0.4614	0.4707	182,522	+0.01(+1.78%)
May 20, 2004	0.4738	0.4820	0.4604	0.4625	176,697	-0.02(-4.06%)
May 19, 2004	0.4769	0.5016	0.4666	0.4820	712,615	+0.02(+3.56%)
May 18, 2004	0.4481	0.4655	0.4481	0.4655	666,013	+0.02(+4.12%)
May 17, 2004	0.4666	0.4728	0.4378	0.4470	664,072	-0.03(-5.45%)
May 14, 2004	0.4707	0.4944	0.4687	0.4728	521,354	-0.00(-0.65%)
May 13, 2004	0.5006	0.5047	0.4738	0.4759	584,461	-0.02(-3.75%)
May 12, 2004	0.4985	0.5037	0.4738	0.4944	346,599	-0.00(-0.83%)
May 11, 2004	0.5202	0.5202	0.4893	0.4985	398,054	+0.00(+0.41%)
May 10, 2004	0.5016	0.5068	0.4769	0.4965	1,285,426	-0.03(-6.04%)
May 07, 2004	0.5274	0.5346	0.5149	0.5284	368,928	+0.01(+1.79%)
May 06, 2004	0.5356	0.5356	0.5088	0.5191	958,244	+0.01(+1.02%)
May 05, 2004	0.5222	0.5222	0.5037	0.5139	554,364	+0.01(+1.40%)
May 04, 2004	0.4913	0.5129	0.4913	0.5068	977,661	+0.02(+3.58%)

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.