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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	0.3708	0.3811	0.3399	0.3553	811,643	-0.05(-11.34%)
Aug 28, 2003	0.3708	0.4007	0.3554	0.4007	418,443	+0.02(+5.42%)
Aug 27, 2003	0.3863	0.3873	0.3657	0.3801	151,455	-0.01(-2.38%)
Aug 26, 2003	0.3863	0.3904	0.3863	0.3893	65,047	-0.00(-0.53%)
Aug 25, 2003	0.4027	0.4038	0.3708	0.3914	193,202	-0.02(-4.04%)
Aug 22, 2003	0.4151	0.4151	0.4038	0.4079	102,911	-0.00(-1.00%)
Aug 21, 2003	0.4130	0.4130	0.4027	0.4120	130,095	+0.00(+0.50%)
Aug 20, 2003	0.4038	0.4099	0.3863	0.4099	941,739	+0.01(+2.34%)
Aug 19, 2003	0.3852	0.4007	0.3739	0.4006	837,857	+0.03(+6.84%)
Aug 18, 2003	0.3935	0.3935	0.3708	0.3749	337,861	-0.01(-2.93%)
Aug 15, 2003	0.3852	0.3935	0.3667	0.3863	229,124	+0.01(+2.46%)
Aug 14, 2003	0.3832	0.3842	0.3636	0.3770	289,317	+0.00(+0.55%)
Aug 13, 2003	0.3790	0.3863	0.3636	0.3749	218,444	+0.00(+0.83%)
Aug 12, 2003	0.3790	0.3842	0.3708	0.3718	146,600	-0.01(-3.73%)
Aug 11, 2003	0.4017	0.4099	0.3780	0.3863	361,162	-0.01(-2.85%)
Aug 08, 2003	0.3584	0.4254	0.3584	0.3976	362,132	+0.03(+8.73%)
Aug 07, 2003	0.3583	0.3708	0.3583	0.3657	102,911	+0.01(+1.72%)
Aug 06, 2003	0.3399	0.3595	0.3214	0.3595	254,366	+0.01(+3.87%)
Aug 05, 2003	0.3564	0.3564	0.3440	0.3461	147,571	-0.01(-3.17%)
Aug 04, 2003	0.3698	0.3708	0.3420	0.3574	326,210	-0.01(-3.61%)
Aug 01, 2003	0.3739	0.3832	0.3708	0.3708	144,853	-0.02(-4.00%)
Jul 31, 2003	0.3554	0.3863	0.3554	0.3863	343,686	+0.01(+3.88%)
Jul 30, 2003	0.3554	0.3760	0.3461	0.3718	156,309	+0.00(+0.56%)
Jul 29, 2003	0.3657	0.3698	0.3502	0.3698	253,395	+0.00(+0.00%)
Jul 28, 2003	0.3595	0.3698	0.3389	0.3698	1,013,583	+0.02(+4.97%)
Jul 25, 2003	0.3348	0.3605	0.3234	0.3523	803,876	+0.02(+7.21%)
Jul 24, 2003	0.3214	0.3337	0.3214	0.3286	280,580	-0.01(-1.54%)
Jul 23, 2003	0.3286	0.3337	0.3172	0.3337	572,810	-0.00(-0.92%)
Jul 22, 2003	0.3420	0.3430	0.3255	0.3368	550,480	-0.01(-2.39%)
Jul 21, 2003	0.3708	0.3811	0.3317	0.3451	964,069	-0.02(-5.37%)
Jul 18, 2003	0.3749	0.3760	0.3564	0.3646	185,435	-0.01(-2.75%)
Jul 17, 2003	0.3760	0.3832	0.3409	0.3749	1,165,038	-0.01(-1.65%)
Jul 16, 2003	0.3512	0.3863	0.3348	0.3812	1,736,878	+0.05(+13.53%)
Jul 15, 2003	0.3492	0.3492	0.3224	0.3358	182,522	+0.00(+0.00%)
Jul 14, 2003	0.3512	0.3512	0.3193	0.3358	572,810	-0.02(-6.05%)
Jul 11, 2003	0.3502	0.3574	0.3348	0.3574	1,169,893	+0.01(+4.20%)
Jul 10, 2003	0.3049	0.3533	0.2936	0.3430	1,620,374	+0.05(+15.62%)
Jul 09, 2003	0.2884	0.3008	0.2863	0.2966	373,783	+0.01(+3.23%)
Jul 08, 2003	0.2780	0.2925	0.2780	0.2874	95,144	+0.01(+1.79%)
Jul 07, 2003	0.2833	0.2936	0.2688	0.2823	178,639	-0.00(-1.40%)
Jul 03, 2003	0.2627	0.2863	0.2627	0.2863	93,203	+0.01(+3.73%)
Jul 02, 2003	0.2585	0.2760	0.2585	0.2760	78,640	+0.02(+7.63%)
Jul 01, 2003	0.2629	0.2637	0.2421	0.2565	531,063	-0.01(-3.19%)
Jun 30, 2003	0.2802	0.2884	0.2649	0.2649	344,657	-0.02(-7.81%)
Jun 27, 2003	0.2894	0.2894	0.2804	0.2874	117,872	+0.00(+0.00%)
Jun 26, 2003	0.2760	0.2884	0.2760	0.2874	665,042	+0.01(+3.33%)
Jun 25, 2003	0.2760	0.2781	0.2709	0.2781	72,814	+0.00(+0.00%)
Jun 24, 2003	0.2657	0.2781	0.2647	0.2781	263,104	+0.00(+1.50%)
Jun 23, 2003	0.2648	0.2770	0.2647	0.2740	114,562	-0.00(-1.48%)
Jun 20, 2003	0.2843	0.2874	0.2647	0.2781	120,387	+0.00(+1.12%)
Jun 19, 2003	0.2833	0.2875	0.2730	0.2750	282,521	-0.01(-2.91%)
Jun 18, 2003	0.2833	0.2833	0.2688	0.2833	656,305	-0.01(-3.17%)
Jun 17, 2003	0.2688	0.2925	0.2688	0.2925	198,056	+0.03(+9.65%)
Jun 16, 2003	0.2585	0.2781	0.2585	0.2668	144,658	+0.00(+0.78%)
Jun 13, 2003	0.2637	0.2647	0.2585	0.2647	69,902	-0.00(-1.15%)
Jun 12, 2003	0.2730	0.2822	0.2534	0.2678	90,290	+0.00(+0.00%)
Jun 11, 2003	0.2534	0.2678	0.2482	0.2678	105,824	+0.01(+2.36%)
Jun 10, 2003	0.2771	0.2874	0.2318	0.2616	338,832	-0.01(-3.05%)
Jun 09, 2003	0.2637	0.2802	0.2627	0.2699	274,754	+0.00(+1.16%)
Jun 06, 2003	0.2863	0.2915	0.2524	0.2668	205,823	+0.00(+1.53%)
Jun 05, 2003	0.2822	0.2863	0.2421	0.2628	235,920	-0.01(-2.63%)
Jun 04, 2003	0.2925	0.2925	0.2668	0.2699	449,510	-0.01(-4.73%)
Jun 03, 2003	0.2977	0.2977	0.2781	0.2833	352,424	-0.01(-1.79%)

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.