Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	4.386	4.468	4.282	4.282	2,032,222	-0.11(-2.41%)
Apr 29, 2004	4.413	4.545	4.333	4.388	2,395,142	-0.02(-0.46%)
Apr 28, 2004	4.661	4.667	4.400	4.408	2,329,157	-0.31(-6.52%)
Apr 27, 2004	4.727	4.810	4.692	4.716	1,279,735	+0.01(+0.27%)
Apr 26, 2004	4.788	4.840	4.661	4.703	1,423,127	-0.08(-1.68%)
Apr 23, 2004	4.670	4.900	4.661	4.783	3,131,133	+0.12(+2.67%)
Apr 22, 2004	4.579	4.697	4.579	4.659	1,707,371	+0.09(+1.97%)
Apr 21, 2004	4.530	4.613	4.519	4.569	1,386,327	+0.05(+1.08%)
Apr 20, 2004	4.728	4.743	4.520	4.520	1,981,464	-0.21(-4.37%)
Apr 19, 2004	4.662	4.738	4.571	4.727	1,699,123	+0.06(+1.32%)
Apr 16, 2004	4.823	4.823	4.662	4.665	3,506,107	-0.12(-2.50%)
Apr 15, 2004	4.883	4.894	4.783	4.785	2,762,503	-0.10(-2.00%)
Apr 14, 2004	4.772	4.924	4.757	4.883	3,204,097	+0.08(+1.57%)
Apr 13, 2004	4.952	4.996	4.806	4.807	3,250,414	-0.15(-3.02%)
Apr 12, 2004	4.935	5.034	4.928	4.957	1,072,262	+0.00(+0.10%)
Apr 08, 2004	5.036	5.053	4.892	4.952	3,230,745	-0.08(-1.60%)
Apr 07, 2004	5.080	5.129	5.017	5.033	2,299,971	-0.03(-0.62%)
Apr 06, 2004	5.166	5.195	5.031	5.064	2,211,144	-0.02(-0.31%)
Apr 05, 2004	4.888	5.089	4.872	5.080	4,068,887	+0.21(+4.30%)
Apr 02, 2004	4.847	4.899	4.823	4.870	2,562,009	+0.09(+1.81%)

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.