Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.013	4.109	3.925	4.016	2,376,742	+0.02(+0.59%)
Jan 29, 2004	4.096	4.129	3.989	3.992	2,450,976	-0.12(-2.91%)
Jan 28, 2004	4.319	4.333	4.071	4.112	5,780,065	-0.18(-4.19%)
Jan 27, 2004	4.158	4.445	4.145	4.292	11,334,258	+0.16(+3.77%)
Jan 26, 2004	3.967	4.202	3.923	4.136	6,147,426	+0.20(+4.96%)
Jan 23, 2004	3.884	3.980	3.824	3.940	5,200,790	+0.03(+0.64%)
Jan 22, 2004	3.904	3.932	3.872	3.915	1,845,052	+0.01(+0.28%)
Jan 21, 2004	3.988	4.003	3.871	3.904	1,609,028	-0.09(-2.33%)
Jan 20, 2004	3.860	4.019	3.832	3.997	3,672,340	+0.21(+5.49%)
Jan 16, 2004	3.836	3.865	3.787	3.789	3,214,249	-0.05(-1.35%)
Jan 15, 2004	3.876	3.877	3.740	3.841	3,777,079	-0.03(-0.73%)
Jan 14, 2004	3.921	3.940	3.861	3.869	4,038,717	-0.07(-1.84%)
Jan 13, 2004	3.969	4.019	3.923	3.942	5,593,783	-0.04(-0.95%)
Jan 12, 2004	3.950	3.988	3.882	3.980	7,659,767	+0.06(+1.49%)
Jan 09, 2004	3.839	4.093	3.830	3.921	27,466,960	+0.40(+11.22%)
Jan 08, 2004	3.436	3.554	3.404	3.526	6,263,326	+0.14(+4.05%)
Jan 07, 2004	3.357	3.392	3.318	3.389	3,773,976	+0.05(+1.41%)
Jan 06, 2004	3.263	3.367	3.248	3.341	4,351,862	+0.09(+2.81%)
Jan 05, 2004	3.026	3.286	3.018	3.250	4,912,104	+0.24(+7.96%)
Jan 02, 2004	3.053	3.053	2.998	3.010	854,637	-0.01(-0.37%)
Dec 31, 2003	3.002	3.039	2.991	3.021	1,121,117	+0.03(+0.95%)
Dec 30, 2003	3.026	3.026	2.987	2.993	1,119,321	-0.02(-0.58%)
Dec 29, 2003	2.987	3.059	2.987	3.010	1,764,994	+0.02(+0.63%)
Dec 26, 2003	3.026	3.040	2.957	2.991	414,762	-0.00(-0.16%)
Dec 24, 2003	3.011	3.034	2.991	2.996	535,547	+0.00(+0.05%)
Dec 23, 2003	2.965	3.009	2.936	2.995	2,281,489	+0.04(+1.44%)
Dec 22, 2003	2.982	3.010	2.950	2.952	1,856,454	-0.04(-1.42%)
Dec 19, 2003	2.996	3.017	2.982	2.995	1,655,275	+0.00(+0.00%)
Dec 18, 2003	2.930	3.061	2.930	2.995	3,683,158	+0.03(+1.17%)
Dec 17, 2003	3.007	3.007	2.911	2.960	1,697,423	-0.02(-0.79%)
Dec 16, 2003	3.001	3.015	2.966	2.984	1,688,045	-0.01(-0.42%)
Dec 15, 2003	3.089	3.089	2.995	2.996	2,161,116	-0.04(-1.40%)
Dec 12, 2003	3.083	3.121	3.032	3.039	4,201,187	-0.03(-1.08%)
Dec 11, 2003	3.009	3.110	2.995	3.072	1,547,484	+0.06(+1.83%)
Dec 10, 2003	3.066	3.121	3.010	3.017	1,403,394	-0.05(-1.64%)
Dec 09, 2003	3.105	3.136	3.029	3.067	1,497,709	-0.05(-1.62%)
Dec 08, 2003	3.073	3.132	3.054	3.118	1,690,120	+0.04(+1.18%)
Dec 05, 2003	3.149	3.170	3.081	3.081	2,388,639	-0.07(-2.15%)
Dec 04, 2003	3.143	3.206	3.073	3.149	3,659,378	+0.04(+1.16%)
Dec 03, 2003	3.069	3.138	3.042	3.113	2,301,868	+0.08(+2.70%)
Dec 02, 2003	3.066	3.121	3.026	3.031	1,408,331	-0.03(-0.88%)
Dec 01, 2003	2.912	3.077	2.912	3.058	3,007,467	+0.11(+3.74%)
Nov 28, 2003	2.916	2.955	2.892	2.947	388,711	+0.04(+1.35%)
Nov 26, 2003	2.913	2.971	2.876	2.908	974,623	-0.01(-0.27%)
Nov 25, 2003	2.987	2.990	2.916	2.916	1,048,913	-0.03(-0.96%)
Nov 24, 2003	2.946	2.950	2.856	2.944	1,037,214	+0.06(+2.13%)
Nov 21, 2003	2.900	2.947	2.854	2.883	1,877,620	-0.02(-0.60%)
Nov 20, 2003	2.897	2.995	2.869	2.900	1,743,257	+0.02(+0.66%)
Nov 19, 2003	2.905	2.952	2.862	2.881	1,362,712	+0.00(+0.05%)
Nov 18, 2003	2.938	2.987	2.876	2.880	1,603,197	-0.04(-1.30%)
Nov 17, 2003	2.957	2.971	2.909	2.917	884,679	-0.04(-1.33%)
Nov 14, 2003	3.059	3.059	2.908	2.957	1,885,253	-0.08(-2.55%)
Nov 13, 2003	3.026	3.058	3.015	3.034	1,080,244	+0.00(+0.10%)
Nov 12, 2003	3.066	3.073	3.012	3.031	2,439,809	+0.00(+0.16%)
Nov 11, 2003	3.069	3.080	3.026	3.026	3,833,274	-0.06(-1.99%)
Nov 10, 2003	3.151	3.152	3.073	3.088	2,109,051	-0.04(-1.31%)
Nov 07, 2003	3.086	3.152	3.073	3.129	2,099,483	+0.07(+2.37%)
Nov 06, 2003	2.995	3.073	2.971	3.056	1,544,851	+0.05(+1.73%)
Nov 05, 2003	3.081	3.088	2.977	3.004	2,869,222	-0.09(-2.90%)
Nov 04, 2003	3.136	3.147	3.083	3.094	3,081,860	-0.06(-1.95%)

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.