Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	1.115	1.135	1.100	1.109	6,183,591	-0.00(-0.21%)
Feb 27, 2003	1.130	1.151	1.108	1.111	14,983,757	-0.04(-3.82%)
Feb 26, 2003	1.151	1.160	1.143	1.155	6,321,907	+0.00(+0.03%)
Feb 25, 2003	1.136	1.170	1.120	1.155	6,611,227	+0.01(+0.93%)
Feb 24, 2003	1.164	1.184	1.136	1.144	6,153,136	-0.01(-0.85%)
Feb 21, 2003	1.128	1.170	1.122	1.154	7,266,005	+0.03(+2.92%)
Feb 20, 2003	1.109	1.130	1.106	1.121	2,663,525	+0.01(+1.10%)
Feb 19, 2003	1.115	1.131	1.099	1.109	4,785,209	-0.01(-0.49%)
Feb 18, 2003	1.095	1.121	1.095	1.115	1,798,101	+0.02(+2.02%)
Feb 14, 2003	1.086	1.093	1.068	1.093	1,850,128	+0.02(+1.61%)
Feb 13, 2003	1.111	1.112	1.069	1.075	4,653,238	-0.03(-2.71%)
Feb 12, 2003	1.095	1.111	1.086	1.105	4,964,131	+0.01(+0.90%)
Feb 11, 2003	1.089	1.117	1.085	1.095	2,899,550	+0.00(+0.32%)
Feb 10, 2003	1.069	1.094	1.062	1.092	3,323,379	+0.02(+2.10%)
Feb 07, 2003	1.049	1.073	1.041	1.069	5,170,969	+0.03(+3.00%)
Feb 06, 2003	1.044	1.067	1.037	1.038	2,144,524	-0.00(-0.38%)
Feb 05, 2003	1.024	1.054	0.9941	1.042	4,050,487	+0.02(+1.65%)
Feb 04, 2003	1.059	1.060	1.016	1.025	7,267,274	-0.04(-3.34%)
Feb 03, 2003	1.071	1.087	1.056	1.061	5,280,099	-0.00(-0.30%)
Jan 31, 2003	1.056	1.086	1.056	1.064	1,848,859	-0.00(-0.18%)
Jan 30, 2003	1.065	1.098	1.057	1.066	2,914,828	+0.00(+0.04%)
Jan 29, 2003	1.078	1.078	1.050	1.065	2,440,190	-0.02(-1.42%)
Jan 28, 2003	1.066	1.114	1.058	1.081	5,839,706	+0.02(+1.59%)
Jan 27, 2003	1.108	1.110	1.051	1.064	7,811,654	-0.04(-3.40%)
Jan 24, 2003	1.048	1.132	1.047	1.101	16,330,113	+0.08(+7.38%)
Jan 23, 2003	0.9929	1.032	0.9870	1.026	2,796,765	+0.04(+4.04%)
Jan 22, 2003	0.9811	0.9981	0.9677	0.9859	1,496,091	+0.00(+0.24%)
Jan 21, 2003	0.9922	1.004	0.9780	0.9835	2,671,139	-0.01(-0.91%)
Jan 17, 2003	0.9831	1.002	0.9732	0.9926	5,554,192	+0.01(+0.80%)
Jan 16, 2003	0.9926	0.9937	0.9831	0.9847	2,776,461	-0.01(-0.60%)
Jan 15, 2003	0.9890	0.9953	0.9870	0.9906	983,435	+0.00(+0.16%)
Jan 14, 2003	0.9894	0.9985	0.9740	0.9890	1,531,622	-0.00(-0.24%)
Jan 13, 2003	1.008	1.021	0.9890	0.9914	1,803,177	-0.01(-1.37%)
Jan 10, 2003	1.003	1.005	0.9933	1.005	2,195,282	+0.00(+0.20%)
Jan 09, 2003	0.9882	1.004	0.9882	1.003	753,756	+0.02(+2.25%)
Jan 08, 2003	1.001	1.010	0.9788	0.9811	1,723,233	-0.02(-2.08%)
Jan 07, 2003	0.9622	1.010	0.9622	1.002	3,537,831	+0.03(+3.33%)
Jan 06, 2003	0.9618	0.9732	0.9445	0.9697	1,134,441	+0.00(+0.45%)
Jan 03, 2003	0.9610	0.9760	0.9457	0.9654	642,088	+0.01(+0.78%)
Jan 02, 2003	0.9177	0.9677	0.9102	0.9579	3,145,726	+0.05(+5.93%)
Dec 31, 2002	0.9220	0.9228	0.9023	0.9043	1,777,798	-0.02(-2.05%)
Dec 30, 2002	0.9350	0.9461	0.9212	0.9232	1,059,572	-0.02(-1.64%)
Dec 27, 2002	0.9453	0.9468	0.9201	0.9386	2,134,373	-0.01(-0.92%)
Dec 26, 2002	0.9658	0.9819	0.9374	0.9472	1,451,678	-0.02(-1.92%)
Dec 24, 2002	0.9878	0.9878	0.9650	0.9658	643,357	-0.02(-1.56%)
Dec 23, 2002	0.9535	0.9949	0.9496	0.9811	1,747,343	-0.01(-0.52%)
Dec 20, 2002	0.9535	0.9949	0.9496	0.9862	2,866,557	+0.03(+2.92%)
Dec 19, 2002	0.9646	0.9894	0.9500	0.9583	2,913,508	-0.01(-0.82%)
Dec 18, 2002	1.011	1.012	0.9654	0.9662	4,624,052	-0.04(-4.41%)
Dec 17, 2002	1.015	1.044	1.005	1.011	1,581,111	-0.01(-1.16%)
Dec 16, 2002	1.032	1.051	1.011	1.022	2,673,676	-0.00(-0.27%)
Dec 13, 2002	1.032	1.039	1.017	1.025	1,139,516	-0.02(-1.74%)
Dec 12, 2002	1.034	1.056	1.025	1.043	1,701,661	+0.01(+1.11%)
Dec 11, 2002	0.9989	1.037	0.9902	1.032	2,332,329	+0.02(+2.47%)
Dec 10, 2002	0.9862	1.012	0.9859	1.007	2,482,065	+0.02(+2.40%)
Dec 09, 2002	1.006	1.006	0.9602	0.9835	3,913,440	-0.02(-1.73%)
Dec 06, 2002	0.9969	1.005	0.9851	1.001	2,261,268	-0.00(-0.35%)
Dec 05, 2002	1.034	1.034	1.003	1.004	2,904,625	-0.02(-2.26%)
Dec 04, 2002	1.066	1.072	1.014	1.028	2,877,977	-0.04(-4.19%)
Dec 03, 2002	1.089	1.100	1.069	1.073	2,068,387	-0.02(-1.66%)

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.