Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	4.698	4.728	4.635	4.685	1,753,799	+0.03(+0.64%)
Feb 26, 2004	4.618	4.673	4.580	4.656	1,489,207	+0.02(+0.48%)
Feb 25, 2004	4.430	4.676	4.430	4.633	3,732,852	+0.30(+6.91%)
Feb 24, 2004	4.361	4.427	4.321	4.334	4,812,162	-0.06(-1.26%)
Feb 23, 2004	4.552	4.585	4.383	4.389	3,878,156	-0.18(-3.97%)
Feb 20, 2004	4.871	4.887	4.567	4.570	6,328,019	-0.29(-6.03%)
Feb 19, 2004	4.845	4.974	4.823	4.864	3,885,136	+0.08(+1.65%)
Feb 18, 2004	4.755	4.822	4.739	4.785	1,651,642	+0.02(+0.46%)
Feb 17, 2004	4.689	4.823	4.651	4.763	2,336,284	+0.05(+1.00%)
Feb 13, 2004	4.815	4.826	4.700	4.715	3,037,424	-0.09(-1.84%)
Feb 12, 2004	4.796	4.837	4.668	4.804	4,499,981	-0.01(-0.17%)
Feb 11, 2004	4.782	4.848	4.741	4.812	2,793,135	+0.06(+1.36%)
Feb 10, 2004	4.570	4.794	4.547	4.747	5,411,779	+0.18(+3.97%)
Feb 09, 2004	4.446	4.621	4.402	4.566	4,379,423	+0.18(+4.21%)
Feb 06, 2004	4.424	4.446	4.323	4.381	3,652,269	+0.03(+0.65%)
Feb 05, 2004	4.146	4.482	4.145	4.353	5,780,433	+0.21(+5.02%)
Feb 04, 2004	4.230	4.303	4.109	4.145	2,753,795	-0.08(-1.98%)
Feb 03, 2004	4.129	4.265	4.117	4.228	3,466,356	+0.13(+3.23%)
Feb 02, 2004	4.019	4.153	4.001	4.096	3,580,568	+0.08(+2.00%)
Jan 30, 2004	4.013	4.109	3.924	4.016	2,376,893	+0.02(+0.59%)
Jan 29, 2004	4.096	4.129	3.989	3.992	2,451,132	-0.12(-2.91%)
Jan 28, 2004	4.318	4.332	4.071	4.112	5,780,433	-0.18(-4.19%)
Jan 27, 2004	4.158	4.444	4.145	4.291	11,334,978	+0.16(+3.77%)
Jan 26, 2004	3.967	4.202	3.923	4.135	6,147,817	+0.20(+4.96%)
Jan 23, 2004	3.883	3.979	3.823	3.940	5,201,120	+0.03(+0.64%)
Jan 22, 2004	3.904	3.932	3.872	3.915	1,845,170	+0.01(+0.28%)
Jan 21, 2004	3.987	4.003	3.871	3.904	1,609,130	-0.09(-2.33%)
Jan 20, 2004	3.860	4.019	3.831	3.997	3,672,573	+0.21(+5.49%)
Jan 16, 2004	3.836	3.864	3.787	3.789	3,214,453	-0.05(-1.35%)
Jan 15, 2004	3.875	3.877	3.740	3.841	3,777,319	-0.03(-0.73%)
Jan 14, 2004	3.921	3.940	3.861	3.869	4,038,974	-0.07(-1.84%)
Jan 13, 2004	3.968	4.019	3.923	3.942	5,594,139	-0.04(-0.95%)
Jan 12, 2004	3.949	3.987	3.882	3.979	7,660,253	+0.06(+1.49%)
Jan 09, 2004	3.839	4.093	3.830	3.921	27,468,706	+0.40(+11.22%)
Jan 08, 2004	3.436	3.554	3.404	3.526	6,263,724	+0.14(+4.05%)
Jan 07, 2004	3.357	3.392	3.317	3.388	3,774,216	+0.05(+1.42%)
Jan 06, 2004	3.262	3.366	3.248	3.341	4,352,139	+0.09(+2.81%)
Jan 05, 2004	3.026	3.286	3.018	3.250	4,912,416	+0.24(+7.96%)
Jan 02, 2004	3.053	3.053	2.998	3.010	854,691	-0.01(-0.37%)
Dec 31, 2003	3.002	3.039	2.991	3.021	1,121,188	+0.03(+0.95%)
Dec 30, 2003	3.026	3.026	2.987	2.993	1,119,392	-0.02(-0.58%)
Dec 29, 2003	2.987	3.059	2.987	3.010	1,765,106	+0.02(+0.63%)
Dec 26, 2003	3.026	3.040	2.957	2.991	414,788	-0.00(-0.16%)
Dec 24, 2003	3.010	3.034	2.991	2.996	535,581	+0.00(+0.05%)
Dec 23, 2003	2.964	3.009	2.936	2.994	2,281,634	+0.04(+1.44%)
Dec 22, 2003	2.982	3.010	2.950	2.952	1,856,572	-0.04(-1.42%)
Dec 19, 2003	2.996	3.016	2.982	2.994	1,655,380	+0.00(+0.00%)
Dec 18, 2003	2.930	3.061	2.930	2.994	3,683,392	+0.03(+1.17%)
Dec 17, 2003	3.007	3.007	2.911	2.960	1,697,531	-0.02(-0.79%)
Dec 16, 2003	3.001	3.015	2.966	2.983	1,688,152	-0.01(-0.42%)
Dec 15, 2003	3.089	3.089	2.994	2.996	2,161,253	-0.04(-1.40%)
Dec 12, 2003	3.083	3.120	3.032	3.039	4,201,454	-0.03(-1.08%)
Dec 11, 2003	3.009	3.109	2.994	3.072	1,547,582	+0.06(+1.83%)
Dec 10, 2003	3.065	3.120	3.010	3.016	1,403,484	-0.05(-1.64%)
Dec 09, 2003	3.105	3.136	3.029	3.067	1,497,804	-0.05(-1.62%)
Dec 08, 2003	3.073	3.132	3.054	3.117	1,690,227	+0.04(+1.18%)
Dec 05, 2003	3.149	3.169	3.081	3.081	2,388,790	-0.07(-2.15%)
Dec 04, 2003	3.143	3.206	3.073	3.149	3,659,610	+0.04(+1.16%)
Dec 03, 2003	3.068	3.138	3.042	3.113	2,302,014	+0.08(+2.70%)
Dec 02, 2003	3.065	3.120	3.026	3.031	1,408,420	-0.03(-0.88%)

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.