Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	3.060	3.155	3.060	3.122	3,233,982	+0.05(+1.57%)
Dec 30, 2004	3.021	3.099	3.021	3.074	738,498	+0.02(+0.71%)
Dec 29, 2004	3.018	3.066	2.987	3.052	1,379,387	+0.04(+1.24%)
Dec 28, 2004	2.954	3.021	2.943	3.015	986,377	+0.03(+1.04%)
Dec 27, 2004	2.951	3.009	2.951	2.984	736,572	+0.01(+0.47%)
Dec 23, 2004	2.962	2.993	2.962	2.970	1,430,761	+0.03(+1.06%)
Dec 22, 2004	2.920	2.987	2.920	2.938	3,558,279	-0.02(-0.53%)
Dec 21, 2004	2.907	2.966	2.896	2.954	6,009,453	+0.08(+2.87%)
Dec 20, 2004	2.789	2.896	2.787	2.872	4,234,487	+0.09(+3.07%)
Dec 17, 2004	2.803	2.811	2.756	2.786	5,412,232	+0.02(+0.68%)
Dec 16, 2004	2.649	2.801	2.641	2.767	8,269,259	+0.11(+4.28%)
Dec 15, 2004	2.602	2.678	2.579	2.653	2,647,036	+0.05(+1.73%)
Dec 14, 2004	2.549	2.625	2.549	2.608	3,059,311	+0.03(+1.09%)
Dec 13, 2004	2.608	2.619	2.563	2.580	3,153,710	-0.03(-1.19%)
Dec 10, 2004	2.632	2.660	2.608	2.611	1,789,735	-0.03(-1.29%)
Dec 09, 2004	2.618	2.664	2.605	2.646	2,048,531	+0.01(+0.41%)
Dec 08, 2004	2.661	2.688	2.621	2.635	3,106,832	-0.06(-2.08%)
Dec 07, 2004	2.727	2.787	2.678	2.691	3,722,675	-0.06(-2.15%)
Dec 06, 2004	2.639	2.766	2.639	2.750	4,463,743	+0.07(+2.73%)
Dec 03, 2004	2.672	2.710	2.639	2.677	5,136,098	+0.02(+0.70%)
Dec 02, 2004	2.713	2.752	2.639	2.658	14,152,847	-0.19(-6.72%)
Dec 01, 2004	2.896	2.903	2.811	2.850	7,435,077	-0.05(-1.61%)
Nov 30, 2004	2.928	2.948	2.889	2.896	1,880,924	-0.04(-1.22%)
Nov 29, 2004	2.966	2.966	2.918	2.932	995,367	-0.01(-0.26%)
Nov 26, 2004	2.957	2.973	2.932	2.940	1,263,153	-0.00(-0.05%)
Nov 24, 2004	2.949	2.959	2.910	2.942	2,272,007	+0.02(+0.80%)
Nov 23, 2004	2.900	2.959	2.900	2.918	2,743,362	-0.01(-0.37%)
Nov 22, 2004	2.836	2.959	2.836	2.929	2,591,809	+0.07(+2.28%)
Nov 19, 2004	2.893	2.920	2.862	2.864	2,519,244	-0.04(-1.50%)
Nov 18, 2004	2.920	2.951	2.901	2.907	1,940,004	-0.01(-0.37%)
Nov 17, 2004	2.917	3.013	2.878	2.918	5,610,664	+0.04(+1.35%)
Nov 16, 2004	2.948	2.974	2.868	2.879	3,054,174	-0.09(-2.89%)
Nov 15, 2004	2.928	3.026	2.928	2.965	2,605,937	+0.02(+0.53%)
Nov 12, 2004	2.951	2.982	2.920	2.949	1,737,077	+0.00(+0.16%)
Nov 11, 2004	2.861	2.960	2.861	2.945	2,090,914	+0.08(+2.72%)
Nov 10, 2004	2.865	2.884	2.834	2.867	2,119,812	+0.02(+0.66%)
Nov 09, 2004	2.787	2.867	2.787	2.848	2,386,314	+0.06(+2.06%)
Nov 08, 2004	2.817	2.878	2.791	2.791	2,626,486	-0.02(-0.83%)
Nov 05, 2004	2.756	2.862	2.756	2.814	2,729,234	+0.02(+0.89%)
Nov 04, 2004	2.777	2.803	2.725	2.789	3,487,640	-0.01(-0.50%)
Nov 03, 2004	2.786	2.833	2.764	2.803	5,330,676	+0.09(+3.39%)
Nov 02, 2004	2.675	2.731	2.663	2.711	4,316,685	+0.04(+1.58%)
Nov 01, 2004	2.655	2.686	2.622	2.669	3,892,851	+0.05(+2.02%)
Oct 29, 2004	2.624	2.748	2.538	2.616	15,629,844	+0.28(+12.00%)
Oct 28, 2004	2.417	2.437	2.336	2.336	4,596,031	-0.07(-2.85%)
Oct 27, 2004	2.411	2.423	2.386	2.404	4,339,161	+0.03(+1.25%)
Oct 26, 2004	2.383	2.429	2.373	2.375	2,381,819	-0.02(-0.72%)
Oct 25, 2004	2.462	2.464	2.387	2.392	2,153,205	-0.07(-2.78%)
Oct 22, 2004	2.515	2.516	2.459	2.460	1,137,930	-0.05(-2.11%)
Oct 21, 2004	2.457	2.516	2.448	2.513	2,575,113	+0.08(+3.20%)
Oct 20, 2004	2.423	2.488	2.404	2.435	2,822,349	+0.03(+1.23%)
Oct 19, 2004	2.445	2.488	2.381	2.406	2,952,710	-0.02(-1.03%)
Oct 18, 2004	2.350	2.443	2.350	2.431	2,627,771	+0.07(+3.10%)
Oct 15, 2004	2.398	2.404	2.358	2.358	2,394,662	-0.03(-1.24%)
Oct 14, 2004	2.451	2.457	2.376	2.387	1,651,668	-0.05(-1.98%)
Oct 13, 2004	2.434	2.482	2.387	2.435	5,609,379	+0.02(+0.97%)
Oct 12, 2004	2.326	2.468	2.308	2.412	5,265,817	+0.06(+2.38%)
Oct 11, 2004	2.365	2.414	2.326	2.356	1,874,502	-0.00(-0.20%)
Oct 08, 2004	2.379	2.406	2.351	2.361	3,968,628	-0.04(-1.69%)
Oct 07, 2004	2.467	2.520	2.375	2.401	9,235,729	-0.07(-2.90%)
Oct 06, 2004	2.549	2.576	2.414	2.473	48,926,504	-0.65(-20.80%)
Oct 05, 2004	3.063	3.153	3.057	3.122	10,083,398	+0.08(+2.56%)
Oct 04, 2004	2.865	3.063	2.861	3.044	5,793,041	+0.20(+7.18%)
Oct 01, 2004	2.713	2.864	2.702	2.840	4,452,184	+0.15(+5.68%)
Sep 30, 2004	2.711	2.761	2.677	2.688	4,168,343	-0.01(-0.40%)
Sep 29, 2004	2.741	2.787	2.699	2.699	2,196,873	-0.02(-0.80%)
Sep 28, 2004	2.644	2.750	2.624	2.720	5,446,910	+0.07(+2.76%)
Sep 27, 2004	2.761	2.773	2.643	2.647	4,097,704	-0.12(-4.33%)
Sep 24, 2004	2.795	2.795	2.764	2.767	2,707,400	-0.02(-0.67%)
Sep 23, 2004	2.792	2.825	2.775	2.786	4,504,200	-0.00(-0.17%)
Sep 22, 2004	2.862	2.862	2.784	2.791	2,554,563	-0.06(-2.13%)
Sep 21, 2004	2.884	2.896	2.825	2.851	2,452,458	+0.00(+0.05%)
Sep 20, 2004	2.857	2.898	2.819	2.850	3,147,931	-0.02(-0.76%)
Sep 17, 2004	2.814	2.892	2.814	2.872	2,008,716	+0.04(+1.49%)
Sep 16, 2004	2.829	2.881	2.815	2.829	1,883,081	+0.00(+0.06%)
Sep 15, 2004	2.889	2.898	2.826	2.828	4,034,771	-0.07(-2.52%)
Sep 14, 2004	2.904	2.934	2.882	2.901	2,527,592	-0.04(-1.27%)
Sep 13, 2004	2.878	2.970	2.872	2.938	5,425,076	+0.08(+2.72%)
Sep 10, 2004	2.781	2.864	2.781	2.861	2,519,944	+0.07(+2.40%)
Sep 09, 2004	2.853	2.865	2.775	2.794	7,330,402	-0.07(-2.29%)
Sep 08, 2004	2.823	2.943	2.803	2.859	4,796,389	+0.02(+0.88%)
Sep 07, 2004	2.738	2.847	2.725	2.834	6,179,629	+0.12(+4.42%)
Sep 03, 2004	2.725	2.801	2.682	2.714	4,217,791	-0.09(-3.11%)
Sep 02, 2004	2.639	2.862	2.599	2.801	15,551,499	+0.20(+7.60%)
Sep 01, 2004	2.794	2.836	2.560	2.604	54,056,824	-0.76(-22.48%)
Aug 31, 2004	3.412	3.454	3.329	3.359	7,091,514	-0.03(-0.92%)
Aug 30, 2004	3.387	3.418	3.328	3.390	2,675,292	+0.00(+0.09%)
Aug 27, 2004	3.393	3.420	3.308	3.387	1,576,534	+0.02(+0.69%)
Aug 26, 2004	3.460	3.471	3.356	3.364	1,968,901	-0.09(-2.66%)
Aug 25, 2004	3.393	3.488	3.379	3.455	2,003,579	+0.05(+1.56%)
Aug 24, 2004	3.569	3.644	3.395	3.403	3,368,838	-0.09(-2.72%)
Aug 23, 2004	3.549	3.608	3.491	3.498	2,333,656	-0.01(-0.31%)
Aug 20, 2004	3.395	3.543	3.357	3.508	2,468,512	+0.12(+3.63%)
Aug 19, 2004	3.459	3.498	3.368	3.385	2,519,886	-0.06(-1.63%)
Aug 18, 2004	3.406	3.471	3.278	3.441	3,886,025	+0.04(+1.05%)
Aug 17, 2004	3.457	3.538	3.378	3.406	1,990,093	-0.05(-1.40%)
Aug 16, 2004	3.325	3.499	3.325	3.454	2,558,416	+0.09(+2.54%)
Aug 13, 2004	3.303	3.390	3.301	3.368	3,306,547	+0.07(+2.27%)
Aug 12, 2004	3.410	3.412	3.287	3.294	3,576,260	-0.11(-3.20%)
Aug 11, 2004	3.491	3.518	3.379	3.403	4,754,005	-0.14(-4.00%)
Aug 10, 2004	3.466	3.580	3.466	3.544	2,762,627	+0.06(+1.83%)
Aug 09, 2004	3.652	3.784	3.398	3.480	7,553,236	+0.09(+2.57%)
Aug 06, 2004	3.471	3.504	3.381	3.393	7,091,514	-0.13(-3.63%)
Aug 05, 2004	3.603	3.714	3.515	3.521	7,333,613	-0.06(-1.74%)
Aug 04, 2004	3.786	3.800	3.578	3.583	6,773,639	-0.20(-5.35%)
Aug 03, 2004	3.932	3.971	3.784	3.786	2,804,426	-0.09(-2.29%)
Aug 02, 2004	3.962	3.962	3.874	3.874	2,571,260	-0.07(-1.82%)
Jul 30, 2004	3.934	3.972	3.901	3.946	823,907	+0.03(+0.88%)
Jul 29, 2004	3.839	3.927	3.807	3.912	1,189,304	+0.08(+2.16%)
Jul 28, 2004	3.870	3.920	3.806	3.829	1,471,860	-0.03(-0.89%)
Jul 27, 2004	3.823	3.868	3.778	3.863	3,810,011	+0.04(+0.98%)
Jul 26, 2004	3.976	3.993	3.823	3.826	2,194,946	-0.12(-3.15%)
Jul 23, 2004	4.013	4.033	3.948	3.951	1,492,409	-0.06(-1.51%)
Jul 22, 2004	4.011	4.095	3.938	4.011	1,780,745	-0.00(-0.08%)
Jul 21, 2004	3.958	4.111	3.955	4.014	2,117,886	+0.07(+1.90%)
Jul 20, 2004	3.918	3.954	3.888	3.940	3,024,634	+0.00(+0.00%)
Jul 19, 2004	3.951	3.985	3.865	3.940	3,741,941	-0.01(-0.32%)
Jul 16, 2004	4.064	4.106	3.946	3.952	1,800,652	-0.11(-2.72%)
Jul 15, 2004	4.103	4.133	4.058	4.063	931,150	-0.03(-0.65%)
Jul 14, 2004	4.172	4.194	4.083	4.089	1,554,058	-0.11(-2.56%)
Jul 13, 2004	4.198	4.223	4.162	4.197	1,319,665	+0.01(+0.19%)
Jul 12, 2004	4.133	4.208	4.125	4.189	1,423,697	+0.03(+0.64%)
Jul 09, 2004	4.176	4.262	4.139	4.162	3,617,359	+0.02(+0.49%)
Jul 08, 2004	4.290	4.290	4.142	4.142	3,279,576	-0.17(-3.97%)
Jul 07, 2004	4.306	4.412	4.189	4.313	9,969,733	-0.20(-4.45%)
Jul 06, 2004	4.692	4.754	4.513	4.514	5,227,929	-0.30(-6.18%)
Jul 02, 2004	4.717	4.827	4.703	4.812	1,498,189	+0.12(+2.45%)
Jul 01, 2004	4.978	4.992	4.673	4.697	2,311,180	-0.27(-5.45%)
Jun 30, 2004	4.876	5.038	4.868	4.968	3,294,988	+0.10(+2.08%)
Jun 29, 2004	4.827	4.890	4.806	4.866	1,607,358	+0.02(+0.42%)
Jun 28, 2004	4.729	4.883	4.728	4.846	1,995,873	+0.07(+1.37%)
Jun 25, 2004	4.591	4.801	4.570	4.781	2,421,633	+0.18(+3.82%)
Jun 24, 2004	4.588	4.617	4.519	4.605	1,391,588	+0.02(+0.44%)
Jun 23, 2004	4.435	4.606	4.419	4.584	2,517,317	+0.12(+2.76%)
Jun 22, 2004	4.374	4.477	4.338	4.461	1,393,515	+0.08(+1.74%)
Jun 21, 2004	4.468	4.508	4.365	4.385	1,430,761	-0.08(-1.81%)
Jun 18, 2004	4.435	4.564	4.384	4.466	3,198,662	+0.02(+0.49%)
Jun 17, 2004	4.438	4.480	4.376	4.444	1,323,518	-0.01(-0.21%)
Jun 16, 2004	4.398	4.491	4.368	4.454	2,021,560	+0.05(+1.24%)
Jun 15, 2004	4.354	4.412	4.315	4.399	1,172,607	+0.11(+2.54%)
Jun 14, 2004	4.356	4.360	4.257	4.290	2,134,582	-0.05(-1.25%)
Jun 10, 2004	4.296	4.359	4.290	4.345	717,307	+0.05(+1.16%)
Jun 09, 2004	4.416	4.454	4.267	4.295	2,469,154	-0.12(-2.75%)
Jun 08, 2004	4.461	4.491	4.405	4.416	1,428,834	-0.06(-1.42%)
Jun 07, 2004	4.388	4.505	4.368	4.480	1,780,745	+0.10(+2.31%)
Jun 04, 2004	4.349	4.436	4.327	4.379	1,202,147	+0.07(+1.66%)
Jun 03, 2004	4.356	4.377	4.270	4.307	2,354,205	-0.05(-1.07%)
Jun 02, 2004	4.446	4.500	4.352	4.354	2,169,902	-0.09(-2.07%)
Jun 01, 2004	4.401	4.447	4.388	4.446	3,347,004	+0.05(+1.10%)
May 28, 2004	4.254	4.525	4.243	4.398	6,491,083	+0.15(+3.56%)
May 27, 2004	4.310	4.310	4.228	4.247	2,004,221	-0.05(-1.12%)
May 26, 2004	4.243	4.338	4.225	4.295	4,579,976	+0.05(+1.29%)
May 25, 2004	4.186	4.292	4.106	4.240	2,868,586	+0.07(+1.60%)
May 24, 2004	4.047	4.223	3.994	4.173	3,488,925	+0.15(+3.67%)
May 21, 2004	4.005	4.044	4.002	4.025	1,903,400	+0.04(+0.90%)
May 20, 2004	4.019	4.061	3.940	3.990	3,056,100	+0.01(+0.27%)
May 19, 2004	3.935	4.161	3.935	3.979	4,186,966	+0.08(+2.08%)
May 18, 2004	3.775	3.924	3.775	3.898	4,495,852	+0.12(+3.26%)
May 17, 2004	3.840	3.885	3.768	3.775	5,558,648	-0.13(-3.23%)
May 14, 2004	3.877	3.965	3.814	3.901	4,404,021	+0.02(+0.56%)
May 13, 2004	3.638	3.958	3.586	3.879	8,074,681	+0.23(+6.36%)
May 12, 2004	3.625	3.694	3.589	3.647	4,520,896	+0.03(+0.73%)
May 11, 2004	3.687	3.768	3.605	3.621	5,344,804	-0.03(-0.90%)
May 10, 2004	3.820	3.820	3.582	3.653	5,623,507	-0.20(-5.29%)
May 07, 2004	3.831	3.971	3.825	3.857	4,253,752	+0.00(+0.04%)
May 06, 2004	3.882	3.948	3.807	3.856	7,356,089	-0.09(-2.17%)
May 05, 2004	4.152	4.189	3.901	3.941	13,427,834	-0.44(-10.09%)
May 04, 2004	4.162	4.394	4.162	4.384	2,390,167	+0.23(+5.47%)
May 03, 2004	4.231	4.433	4.134	4.156	7,021,517	-0.07(-1.77%)
Apr 30, 2004	4.334	4.415	4.231	4.231	2,056,879	-0.10(-2.41%)
Apr 29, 2004	4.360	4.491	4.281	4.335	2,424,202	-0.02(-0.46%)
Apr 28, 2004	4.605	4.611	4.348	4.356	2,357,416	-0.30(-6.52%)
Apr 27, 2004	4.670	4.753	4.636	4.659	1,295,262	+0.01(+0.27%)
Apr 26, 2004	4.731	4.782	4.605	4.647	1,440,393	-0.08(-1.68%)
Apr 23, 2004	4.614	4.841	4.605	4.726	3,169,122	+0.12(+2.67%)
Apr 22, 2004	4.524	4.641	4.524	4.603	1,728,087	+0.09(+1.97%)
Apr 21, 2004	4.475	4.558	4.465	4.514	1,403,147	+0.05(+1.08%)
Apr 20, 2004	4.672	4.686	4.466	4.466	2,005,505	-0.20(-4.37%)
Apr 19, 2004	4.606	4.681	4.516	4.670	1,719,738	+0.06(+1.32%)
Apr 16, 2004	4.765	4.765	4.606	4.609	3,548,647	-0.12(-2.50%)
Apr 15, 2004	4.824	4.835	4.726	4.728	2,796,020	-0.10(-2.00%)
Apr 14, 2004	4.715	4.865	4.700	4.824	3,242,972	+0.07(+1.57%)
Apr 13, 2004	4.893	4.936	4.748	4.750	3,289,851	-0.15(-3.02%)
Apr 12, 2004	4.876	4.974	4.869	4.897	1,085,272	+0.00(+0.10%)
Apr 08, 2004	4.976	4.992	4.834	4.893	3,269,944	-0.08(-1.60%)
Apr 07, 2004	5.019	5.067	4.957	4.972	2,327,876	-0.03(-0.62%)
Apr 06, 2004	5.105	5.133	4.971	5.003	2,237,972	-0.02(-0.31%)
Apr 05, 2004	4.829	5.028	4.813	5.019	4,118,254	+0.21(+4.30%)
Apr 02, 2004	4.788	4.840	4.765	4.812	2,593,093	+0.09(+1.81%)
Apr 01, 2004	4.611	4.799	4.611	4.726	4,633,919	+0.09(+1.85%)
Mar 31, 2004	4.695	4.704	4.595	4.641	3,217,928	-0.03(-0.67%)
Mar 30, 2004	4.612	4.717	4.594	4.672	1,353,700	+0.06(+1.28%)
Mar 29, 2004	4.564	4.650	4.497	4.612	2,762,627	+0.12(+2.78%)
Mar 26, 2004	4.516	4.628	4.488	4.488	2,175,039	-0.03(-0.62%)
Mar 25, 2004	4.298	4.544	4.282	4.516	2,081,282	+0.25(+5.96%)
Mar 24, 2004	4.195	4.298	4.180	4.262	1,878,997	+0.06(+1.48%)
Mar 23, 2004	4.268	4.359	4.117	4.200	3,547,362	-0.05(-1.28%)
Mar 22, 2004	4.415	4.422	4.190	4.254	3,035,551	-0.18(-4.14%)
Mar 19, 2004	4.544	4.544	4.419	4.438	1,158,479	-0.07(-1.66%)
Mar 18, 2004	4.535	4.558	4.479	4.513	1,844,962	-0.02(-0.48%)
Mar 17, 2004	4.331	4.564	4.326	4.535	2,993,809	+0.21(+4.79%)
Mar 16, 2004	4.483	4.522	4.251	4.327	4,500,989	-0.15(-3.27%)
Mar 15, 2004	4.659	4.687	4.438	4.474	2,763,911	-0.17(-3.75%)
Mar 12, 2004	4.594	4.728	4.547	4.648	2,097,336	+0.09(+2.02%)
Mar 11, 2004	4.570	4.655	4.474	4.556	2,384,387	-0.02(-0.37%)
Mar 10, 2004	4.656	4.751	4.546	4.574	3,203,800	-0.12(-2.46%)
Mar 09, 2004	4.774	4.841	4.650	4.689	2,591,809	-0.09(-1.99%)
Mar 08, 2004	5.047	5.108	4.765	4.784	3,284,071	-0.25(-4.98%)
Mar 05, 2004	4.750	5.055	4.726	5.034	4,330,171	+0.29(+6.10%)
Mar 04, 2004	4.703	4.785	4.659	4.745	2,417,138	+0.05(+1.13%)
Mar 03, 2004	4.670	4.725	4.656	4.692	1,604,789	+0.05(+1.11%)
Mar 02, 2004	4.735	4.740	4.639	4.641	2,336,867	-0.01(-0.13%)
Mar 01, 2004	4.630	4.732	4.625	4.647	3,905,053	+0.02(+0.37%)
Feb 27, 2004	4.642	4.672	4.580	4.630	1,774,965	+0.03(+0.64%)
Feb 26, 2004	4.563	4.617	4.525	4.600	1,507,179	+0.02(+0.48%)
Feb 25, 2004	4.377	4.620	4.377	4.578	3,777,902	+0.30(+6.91%)
Feb 24, 2004	4.309	4.374	4.270	4.282	4,870,238	-0.05(-1.26%)
Feb 23, 2004	4.497	4.530	4.331	4.337	3,924,960	-0.18(-3.97%)
Feb 20, 2004	4.813	4.829	4.513	4.516	6,404,389	-0.29(-6.03%)
Feb 19, 2004	4.787	4.915	4.766	4.806	3,932,024	+0.08(+1.65%)
Feb 18, 2004	4.698	4.764	4.683	4.728	1,671,575	+0.02(+0.46%)
Feb 17, 2004	4.633	4.765	4.595	4.706	2,364,480	+0.05(+1.00%)
Feb 13, 2004	4.757	4.768	4.644	4.659	3,074,081	-0.09(-1.84%)
Feb 12, 2004	4.739	4.779	4.612	4.746	4,554,289	-0.01(-0.17%)
Feb 11, 2004	4.725	4.790	4.684	4.754	2,826,844	+0.06(+1.36%)
Feb 10, 2004	4.516	4.737	4.493	4.690	5,477,092	+0.18(+3.97%)
Feb 09, 2004	4.393	4.566	4.349	4.511	4,432,277	+0.18(+4.21%)
Feb 06, 2004	4.371	4.393	4.272	4.329	3,696,346	+0.03(+0.65%)
Feb 05, 2004	4.097	4.429	4.095	4.301	5,850,194	+0.21(+5.02%)
Feb 04, 2004	4.180	4.251	4.060	4.095	2,787,030	-0.08(-1.98%)
Feb 03, 2004	4.080	4.214	4.067	4.178	3,508,190	+0.13(+3.23%)
Feb 02, 2004	3.971	4.103	3.954	4.047	3,623,781	+0.08(+2.00%)
Jan 30, 2004	3.965	4.060	3.877	3.968	2,405,579	+0.02(+0.59%)
Jan 29, 2004	4.047	4.080	3.941	3.944	2,480,713	-0.12(-2.91%)
Jan 28, 2004	4.267	4.281	4.022	4.063	5,850,194	-0.18(-4.19%)
Jan 27, 2004	4.108	4.391	4.095	4.240	11,471,775	+0.15(+3.77%)
Jan 26, 2004	3.920	4.152	3.876	4.086	6,222,012	+0.19(+4.96%)
Jan 23, 2004	3.837	3.932	3.778	3.893	5,263,890	+0.02(+0.64%)
Jan 22, 2004	3.857	3.885	3.826	3.868	1,867,438	+0.01(+0.28%)
Jan 21, 2004	3.940	3.955	3.825	3.857	1,628,550	-0.09(-2.33%)
Jan 20, 2004	3.814	3.971	3.786	3.949	3,716,896	+0.21(+5.49%)
Jan 16, 2004	3.790	3.818	3.742	3.744	3,253,247	-0.05(-1.35%)
Jan 15, 2004	3.829	3.831	3.695	3.795	3,822,906	-0.03(-0.73%)
Jan 14, 2004	3.874	3.893	3.815	3.823	4,087,719	-0.07(-1.84%)
Jan 13, 2004	3.921	3.971	3.876	3.895	5,661,652	-0.04(-0.95%)
Jan 12, 2004	3.902	3.940	3.835	3.932	7,752,702	+0.06(+1.49%)
Jan 09, 2004	3.793	4.044	3.784	3.874	27,800,214	+0.39(+11.22%)
Jan 08, 2004	3.395	3.512	3.364	3.483	6,339,318	+0.14(+4.05%)
Jan 07, 2004	3.317	3.351	3.278	3.348	3,819,766	+0.05(+1.42%)
Jan 06, 2004	3.223	3.326	3.209	3.301	4,404,663	+0.09(+2.81%)
Jan 05, 2004	2.990	3.247	2.982	3.211	4,971,702	+0.24(+7.96%)

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.