Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	1.120	1.125	1.089	1.097	2,378,011	-0.01(-0.89%)
Mar 28, 2003	1.121	1.123	1.096	1.106	1,984,637	-0.02(-1.51%)
Mar 27, 2003	1.137	1.147	1.108	1.123	4,575,680	-0.02(-1.35%)
Mar 26, 2003	1.127	1.151	1.117	1.139	3,490,309	+0.01(+0.84%)
Mar 25, 2003	1.075	1.145	1.075	1.129	516,589,376	+0.05(+5.10%)
Mar 24, 2003	1.105	1.107	1.072	1.075	2,719,359	-0.04(-3.33%)
Mar 21, 2003	1.121	1.169	1.109	1.112	4,059,966	-0.02(-1.57%)
Mar 20, 2003	1.115	1.144	1.096	1.129	2,772,655	+0.02(+1.38%)
Mar 19, 2003	1.131	1.133	1.112	1.114	4,388,903	-0.01(-0.70%)
Mar 18, 2003	1.122	1.134	1.115	1.122	3,360,762	-0.00(-0.07%)
Mar 17, 2003	1.054	1.129	1.053	1.123	8,251,167	+0.05(+4.55%)
Mar 14, 2003	1.024	1.080	1.024	1.074	6,941,573	+0.05(+4.89%)
Mar 13, 2003	0.9949	1.036	0.9949	1.024	4,226,871	+0.04(+3.59%)
Mar 12, 2003	1.011	1.016	0.9740	0.9882	889,279,872	-0.02(-2.18%)
Mar 11, 2003	1.031	1.040	1.010	1.010	3,206,635	-0.02(-2.25%)
Mar 10, 2003	1.055	1.058	1.031	1.034	1,959,258	-0.02(-1.80%)
Mar 07, 2003	1.035	1.076	1.030	1.052	7,594,663	+0.01(+0.57%)
Mar 06, 2003	1.056	1.060	1.034	1.047	4,023,839	-0.01(-1.19%)
Mar 05, 2003	1.084	1.087	1.058	1.059	6,420,885	-0.03(-2.43%)
Mar 04, 2003	1.104	1.107	1.073	1.086	6,099,841	-0.02(-1.82%)

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.