Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	1.118	1.139	1.117	1.131	4,686,528	+0.00(+0.32%)
Apr 29, 2003	1.152	1.158	1.110	1.127	5,312,160	-0.02(-1.35%)
Apr 28, 2003	1.100	1.169	1.085	1.143	8,107,834	+0.04(+3.79%)
Apr 25, 2003	1.174	1.175	1.076	1.101	15,114,150	-0.07(-5.93%)
Apr 24, 2003	1.227	1.230	1.134	1.170	27,016,384	-0.15(-11.66%)
Apr 23, 2003	1.354	1.368	1.310	1.325	9,859,096	-0.02(-1.18%)
Apr 22, 2003	1.273	1.369	1.273	1.340	19,560,832	+0.06(+4.48%)
Apr 21, 2003	1.249	1.284	1.230	1.283	5,861,650	+0.05(+4.26%)
Apr 17, 2003	1.212	1.251	1.210	1.230	4,439,068	+0.02(+1.73%)
Apr 16, 2003	1.160	1.253	1.156	1.210	10,503,763	+0.06(+4.78%)
Apr 15, 2003	1.152	1.166	1.133	1.154	2,336,284	+0.02(+1.38%)
Apr 14, 2003	1.103	1.143	1.101	1.139	2,931,460	+0.04(+3.25%)
Apr 11, 2003	1.080	1.113	1.080	1.103	1,701,769	+0.03(+2.83%)
Apr 10, 2003	1.080	1.097	1.060	1.072	1,897,200	-0.01(-1.09%)
Apr 09, 2003	1.085	1.103	1.074	1.084	1,753,799	-0.01(-1.04%)
Apr 08, 2003	1.109	1.115	1.086	1.096	2,092,630	-0.02(-1.42%)
Apr 07, 2003	1.123	1.148	1.111	1.111	3,282,981	-0.01(-0.49%)
Apr 04, 2003	1.143	1.143	1.110	1.117	2,243,645	-0.02(-1.56%)
Apr 03, 2003	1.133	1.167	1.131	1.135	2,472,071	+0.01(+0.70%)
Apr 02, 2003	1.106	1.139	1.106	1.127	5,223,328	+0.02(+2.14%)
Apr 01, 2003	1.117	1.125	1.085	1.103	3,577,396	+0.01(+0.61%)
Mar 31, 2003	1.120	1.125	1.089	1.097	2,378,162	-0.01(-0.89%)
Mar 28, 2003	1.121	1.123	1.096	1.106	1,984,763	-0.02(-1.51%)
Mar 27, 2003	1.137	1.147	1.108	1.123	4,575,971	-0.02(-1.35%)
Mar 26, 2003	1.127	1.150	1.117	1.139	3,490,531	+0.01(+0.84%)
Mar 25, 2003	1.074	1.145	1.074	1.129	516,622,208	+0.05(+5.10%)
Mar 24, 2003	1.105	1.107	1.072	1.074	2,719,531	-0.04(-3.33%)
Mar 21, 2003	1.121	1.169	1.109	1.111	4,060,224	-0.02(-1.57%)
Mar 20, 2003	1.115	1.144	1.096	1.129	2,772,831	+0.02(+1.38%)
Mar 19, 2003	1.131	1.133	1.111	1.114	4,389,182	-0.01(-0.70%)
Mar 18, 2003	1.122	1.134	1.115	1.122	3,360,975	-0.00(-0.07%)
Mar 17, 2003	1.054	1.129	1.053	1.123	8,251,691	+0.05(+4.55%)
Mar 14, 2003	1.024	1.080	1.024	1.074	6,942,014	+0.05(+4.89%)
Mar 13, 2003	0.9949	1.036	0.9949	1.024	4,227,140	+0.04(+3.59%)
Mar 12, 2003	1.011	1.016	0.9740	0.9882	889,336,384	-0.02(-2.18%)
Mar 11, 2003	1.031	1.040	1.010	1.010	3,206,839	-0.02(-2.25%)
Mar 10, 2003	1.055	1.058	1.031	1.033	1,959,382	-0.02(-1.80%)
Mar 07, 2003	1.035	1.076	1.030	1.052	7,595,146	+0.01(+0.56%)
Mar 06, 2003	1.056	1.059	1.034	1.046	4,024,095	-0.01(-1.19%)
Mar 05, 2003	1.084	1.087	1.058	1.059	6,421,293	-0.03(-2.43%)
Mar 04, 2003	1.104	1.107	1.073	1.085	6,100,228	-0.02(-1.82%)
Mar 03, 2003	1.112	1.133	1.106	1.106	4,454,296	-0.00(-0.28%)
Feb 28, 2003	1.115	1.135	1.100	1.109	6,183,984	-0.00(-0.21%)
Feb 27, 2003	1.130	1.150	1.108	1.111	14,984,709	-0.04(-3.82%)
Feb 26, 2003	1.150	1.160	1.143	1.155	6,322,308	+0.00(+0.03%)
Feb 25, 2003	1.136	1.170	1.120	1.155	6,611,647	+0.01(+0.93%)
Feb 24, 2003	1.163	1.184	1.136	1.144	6,153,527	-0.01(-0.85%)
Feb 21, 2003	1.128	1.170	1.122	1.154	7,266,467	+0.03(+2.92%)
Feb 20, 2003	1.109	1.130	1.106	1.121	2,663,694	+0.01(+1.10%)
Feb 19, 2003	1.115	1.131	1.099	1.109	4,785,513	-0.01(-0.50%)
Feb 18, 2003	1.095	1.121	1.095	1.115	1,798,215	+0.02(+2.02%)
Feb 14, 2003	1.085	1.093	1.068	1.093	1,850,246	+0.02(+1.61%)
Feb 13, 2003	1.111	1.111	1.069	1.075	4,653,534	-0.03(-2.71%)
Feb 12, 2003	1.095	1.111	1.086	1.105	4,964,446	+0.01(+0.90%)
Feb 11, 2003	1.089	1.117	1.085	1.095	2,899,734	+0.00(+0.32%)
Feb 10, 2003	1.069	1.094	1.062	1.092	3,323,590	+0.02(+2.10%)
Feb 07, 2003	1.049	1.073	1.041	1.069	5,171,298	+0.03(+3.00%)
Feb 06, 2003	1.044	1.067	1.037	1.038	2,144,661	-0.00(-0.38%)
Feb 05, 2003	1.024	1.054	0.9941	1.042	4,050,744	+0.02(+1.65%)
Feb 04, 2003	1.059	1.059	1.016	1.025	7,267,736	-0.04(-3.34%)
Feb 03, 2003	1.071	1.087	1.056	1.061	5,280,435	-0.00(-0.30%)
Jan 31, 2003	1.056	1.086	1.056	1.064	1,848,977	-0.00(-0.18%)
Jan 30, 2003	1.065	1.098	1.057	1.066	2,915,013	+0.00(+0.04%)
Jan 29, 2003	1.078	1.078	1.050	1.065	2,440,345	-0.02(-1.42%)
Jan 28, 2003	1.066	1.114	1.058	1.081	5,840,077	+0.02(+1.59%)
Jan 27, 2003	1.108	1.110	1.051	1.064	7,812,150	-0.04(-3.40%)
Jan 24, 2003	1.048	1.132	1.046	1.101	16,331,150	+0.08(+7.38%)
Jan 23, 2003	0.9929	1.032	0.9870	1.026	2,796,942	+0.04(+4.04%)
Jan 22, 2003	0.9811	0.9980	0.9677	0.9858	1,496,186	+0.00(+0.24%)
Jan 21, 2003	0.9921	1.004	0.9779	0.9834	2,671,308	-0.01(-0.91%)
Jan 17, 2003	0.9830	1.002	0.9732	0.9925	5,554,545	+0.01(+0.80%)
Jan 16, 2003	0.9925	0.9937	0.9830	0.9846	2,776,638	-0.01(-0.60%)
Jan 15, 2003	0.9889	0.9952	0.9870	0.9905	983,498	+0.00(+0.16%)
Jan 14, 2003	0.9893	0.9984	0.9740	0.9889	1,531,719	-0.00(-0.24%)
Jan 13, 2003	1.008	1.021	0.9889	0.9913	1,803,292	-0.01(-1.37%)
Jan 10, 2003	1.003	1.005	0.9933	1.005	2,195,422	+0.00(+0.20%)
Jan 09, 2003	0.9882	1.004	0.9882	1.003	753,803	+0.02(+2.25%)
Jan 08, 2003	1.001	1.010	0.9787	0.9811	1,723,343	-0.02(-2.08%)
Jan 07, 2003	0.9622	1.010	0.9622	1.002	3,538,056	+0.03(+3.33%)
Jan 06, 2003	0.9618	0.9732	0.9444	0.9696	1,134,513	+0.00(+0.45%)
Jan 03, 2003	0.9610	0.9759	0.9456	0.9653	642,129	+0.01(+0.78%)
Jan 02, 2003	0.9176	0.9677	0.9101	0.9578	3,145,926	+0.05(+5.93%)
Dec 31, 2002	0.9220	0.9228	0.9023	0.9042	1,777,911	-0.02(-2.05%)
Dec 30, 2002	0.9350	0.9460	0.9212	0.9231	1,059,640	-0.02(-1.64%)
Dec 27, 2002	0.9452	0.9468	0.9200	0.9385	2,134,509	-0.01(-0.92%)
Dec 26, 2002	0.9657	0.9819	0.9373	0.9472	1,451,770	-0.02(-1.92%)
Dec 24, 2002	0.9878	0.9878	0.9649	0.9657	643,398	-0.02(-1.56%)
Dec 23, 2002	0.9535	0.9949	0.9495	0.9810	1,747,454	-0.01(-0.52%)
Dec 20, 2002	0.9535	0.9949	0.9495	0.9862	2,866,739	+0.03(+2.92%)
Dec 19, 2002	0.9645	0.9893	0.9499	0.9582	2,913,693	-0.01(-0.82%)
Dec 18, 2002	1.011	1.012	0.9653	0.9661	4,624,346	-0.04(-4.41%)
Dec 17, 2002	1.015	1.044	1.005	1.011	1,581,211	-0.01(-1.16%)
Dec 16, 2002	1.032	1.051	1.011	1.022	2,673,846	-0.00(-0.27%)
Dec 13, 2002	1.032	1.039	1.017	1.025	1,139,589	-0.02(-1.74%)
Dec 12, 2002	1.034	1.056	1.025	1.043	1,701,769	+0.01(+1.11%)
Dec 11, 2002	0.9988	1.037	0.9901	1.032	2,332,477	+0.02(+2.46%)
Dec 10, 2002	0.9862	1.012	0.9858	1.007	2,482,223	+0.02(+2.40%)
Dec 09, 2002	1.005	1.005	0.9602	0.9834	3,913,689	-0.02(-1.73%)
Dec 06, 2002	0.9968	1.005	0.9850	1.001	2,261,412	-0.00(-0.35%)
Dec 05, 2002	1.034	1.034	1.003	1.004	2,904,810	-0.02(-2.26%)
Dec 04, 2002	1.066	1.072	1.014	1.028	2,878,160	-0.04(-4.19%)
Dec 03, 2002	1.089	1.100	1.069	1.072	2,068,519	-0.02(-1.66%)
Dec 02, 2002	1.065	1.103	1.064	1.091	5,753,783	+0.03(+2.48%)
Nov 29, 2002	1.050	1.073	1.049	1.064	1,233,497	+0.02(+1.62%)
Nov 27, 2002	1.015	1.056	1.012	1.047	3,263,945	+0.03(+3.34%)
Nov 26, 2002	1.028	1.028	1.005	1.013	1,609,130	-0.01(-1.42%)
Nov 25, 2002	1.013	1.056	1.007	1.028	3,598,969	+0.02(+1.64%)
Nov 22, 2002	0.9913	1.020	0.9913	1.011	2,184,001	+0.02(+1.70%)
Nov 21, 2002	0.9712	1.005	0.9685	0.9945	5,210,638	+0.02(+2.14%)
Nov 20, 2002	0.9523	0.9830	0.9460	0.9736	4,399,728	+0.02(+1.90%)
Nov 19, 2002	0.9752	0.9752	0.9460	0.9555	1,291,872	-0.02(-2.30%)
Nov 18, 2002	0.9815	0.9929	0.9752	0.9779	1,267,761	-0.00(-0.24%)
Nov 15, 2002	0.9759	0.9929	0.9752	0.9803	2,404,812	+0.00(+0.28%)
Nov 14, 2002	0.9653	0.9846	0.9653	0.9775	1,828,672	+0.02(+2.14%)
Nov 13, 2002	0.9618	0.9755	0.9551	0.9570	3,513,944	-0.01(-1.42%)
Nov 12, 2002	0.9310	0.9941	0.9310	0.9708	5,106,577	+0.04(+3.75%)
Nov 11, 2002	0.9677	0.9677	0.9283	0.9358	3,822,319	-0.03(-3.06%)
Nov 08, 2002	0.9724	0.9838	0.9476	0.9653	3,982,217	+0.00(+0.41%)
Nov 07, 2002	1.001	1.003	0.9598	0.9614	2,931,460	-0.04(-4.35%)
Nov 06, 2002	0.9949	1.017	0.9854	1.005	5,563,428	+0.01(+0.83%)
Nov 05, 2002	1.011	1.028	0.9909	0.9968	4,539,321	-0.02(-1.51%)
Nov 04, 2002	0.9740	1.043	0.9594	1.012	5,832,463	+0.05(+4.72%)
Nov 01, 2002	0.9464	0.9771	0.9428	0.9665	2,977,145	+0.01(+1.49%)
Oct 31, 2002	0.9456	0.9582	0.9417	0.9523	1,614,206	+0.00(+0.37%)
Oct 30, 2002	0.8865	0.9590	0.8806	0.9488	5,349,444	+0.06(+7.02%)
Oct 29, 2002	0.9082	0.9184	0.8668	0.8865	4,382,976	-0.02(-2.72%)
Oct 28, 2002	0.9164	0.9302	0.8991	0.9113	3,485,899	+0.00(+0.30%)
Oct 25, 2002	0.9023	0.9354	0.8952	0.9086	5,015,207	+0.01(+1.36%)
Oct 24, 2002	0.9023	0.9598	0.8900	0.8964	5,972,056	-0.01(-0.61%)
Oct 23, 2002	0.8826	0.9365	0.8668	0.9019	16,695,362	+0.02(+1.78%)
Oct 22, 2002	0.9042	0.9042	0.8770	0.8861	9,173,820	-0.02(-2.22%)
Oct 21, 2002	0.8786	0.9298	0.8688	0.9062	8,867,983	+0.03(+2.95%)
Oct 18, 2002	0.8593	0.8845	0.8475	0.8802	2,879,429	+0.02(+1.92%)
Oct 17, 2002	0.8199	0.8668	0.8199	0.8637	2,854,049	+0.06(+8.03%)
Oct 16, 2002	0.8120	0.8195	0.7825	0.7994	4,059,627	-0.02(-2.64%)
Oct 15, 2002	0.7782	0.8294	0.7782	0.8211	4,282,977	+0.06(+8.26%)
Oct 14, 2002	0.7258	0.7734	0.7238	0.7585	329,567,168	+0.03(+4.62%)
Oct 11, 2002	0.7088	0.7742	0.7088	0.7250	7,899,713	+0.02(+3.14%)
Oct 10, 2002	0.6864	0.7407	0.6800	0.7029	3,081,205	+0.02(+3.30%)
Oct 09, 2002	0.6899	0.7088	0.6686	0.6804	4,234,855	-0.02(-2.27%)
Oct 08, 2002	0.7064	0.7064	0.6730	0.6962	2,673,478	-0.01(-1.44%)
Oct 07, 2002	0.7151	0.7309	0.7033	0.7064	1,368,014	-0.01(-1.81%)
Oct 04, 2002	0.7521	0.7600	0.7092	0.7194	2,998,718	-0.03(-4.00%)
Oct 03, 2002	0.7518	0.7762	0.7482	0.7494	2,868,008	-0.00(-0.58%)
Oct 02, 2002	0.7447	0.7785	0.7443	0.7537	3,341,356	+0.01(+1.00%)
Oct 01, 2002	0.7683	0.7825	0.7171	0.7462	754,438,464	-0.02(-2.92%)
Sep 30, 2002	0.7884	0.7959	0.7683	0.7687	3,799,172	-0.02(-3.03%)
Sep 27, 2002	0.7845	0.8101	0.7805	0.7927	2,374,355	+0.00(+0.30%)
Sep 26, 2002	0.7813	0.8112	0.7782	0.7904	2,060,905	+0.02(+2.98%)
Sep 25, 2002	0.7584	0.7841	0.7470	0.7675	3,199,682	+0.02(+2.42%)
Sep 24, 2002	0.7470	0.7778	0.7458	0.7494	370,429,920	-0.00(-0.47%)
Sep 23, 2002	0.7805	0.7840	0.7458	0.7529	7,544,385	-0.04(-4.64%)
Sep 20, 2002	0.8302	0.8471	0.7856	0.7896	6,794,692	-0.04(-4.30%)
Sep 19, 2002	0.8270	0.8625	0.7801	0.8250	9,304,022	-0.01(-0.90%)
Sep 18, 2002	0.8727	0.8731	0.8274	0.8325	5,796,346	-0.04(-5.08%)
Sep 17, 2002	0.9125	0.9358	0.8747	0.8770	2,827,399	-0.04(-3.89%)
Sep 16, 2002	0.9252	0.9397	0.9121	0.9125	1,406,085	-0.02(-1.66%)
Sep 13, 2002	0.9283	0.9464	0.9263	0.9279	1,091,366	-0.00(-0.38%)
Sep 12, 2002	0.9574	0.9574	0.9251	0.9314	3,476,191	-0.03(-2.64%)
Sep 11, 2002	0.9421	0.9889	0.9421	0.9566	3,716,989	+0.02(+2.45%)
Sep 10, 2002	0.9125	0.9413	0.9078	0.9338	1,736,667	+0.02(+1.94%)
Sep 09, 2002	0.8881	0.9444	0.8684	0.9161	3,601,507	+0.03(+3.01%)
Sep 06, 2002	0.8672	0.9023	0.8668	0.8893	3,205,570	+0.02(+2.59%)
Sep 05, 2002	0.8841	0.8841	0.8467	0.8668	7,930,170	-0.03(-3.04%)
Sep 04, 2002	0.8920	0.9239	0.8837	0.8940	2,930,190	+0.01(+0.71%)
Sep 03, 2002	0.8865	0.8967	0.8806	0.8877	3,956,836	+0.00(+0.13%)
Aug 30, 2002	0.8983	0.9180	0.8830	0.8865	1,130,706	-0.01(-1.06%)
Aug 29, 2002	0.8774	0.9129	0.8743	0.8960	1,408,610	+0.01(+0.98%)
Aug 28, 2002	0.9023	0.9062	0.8802	0.8873	4,031,328	-0.02(-2.55%)
Aug 27, 2002	0.9279	0.9354	0.9027	0.9105	2,769,024	-0.01(-0.65%)
Aug 26, 2002	0.9180	0.9456	0.9082	0.9164	3,513,437	+0.00(+0.13%)
Aug 23, 2002	0.9263	0.9350	0.9101	0.9153	2,098,976	-0.01(-0.98%)
Aug 22, 2002	0.9169	0.9456	0.9109	0.9243	3,726,291	+0.00(+0.21%)
Aug 21, 2002	0.9176	0.9358	0.8924	0.9224	4,437,811	+0.01(+0.99%)
Aug 20, 2002	0.9909	0.9913	0.9125	0.9133	10,468,116	-0.02(-2.03%)
Aug 16, 2002	0.9066	0.9413	0.8991	0.9322	4,281,568	+0.02(+2.16%)
Aug 15, 2002	0.8589	0.9239	0.8456	0.9125	4,932,847	+0.07(+7.97%)
Aug 14, 2002	0.8298	0.8656	0.8203	0.8451	4,143,383	+0.02(+1.90%)
Aug 13, 2002	0.8254	0.8703	0.8156	0.8294	5,975,863	-0.00(-0.24%)
Aug 12, 2002	0.8160	0.8443	0.8077	0.8313	3,395,671	+0.01(+0.67%)
Aug 07, 2002	0.8274	0.8503	0.8144	0.8258	2,854,049	+0.01(+0.87%)
Aug 06, 2002	0.8093	0.8317	0.7923	0.8187	4,851,502	+0.03(+3.28%)
Aug 05, 2002	0.7998	0.8282	0.7762	0.7927	4,548,077	-0.01(-1.42%)
Aug 02, 2002	0.8333	0.8356	0.7959	0.8042	4,380,058	-0.03(-3.82%)
Aug 01, 2002	0.7699	0.8491	0.7699	0.8361	1,359,385,216	+0.10(+14.15%)
Jul 31, 2002	0.6895	0.7624	0.6895	0.7324	3,809,628	+0.04(+5.75%)
Jul 30, 2002	0.6950	0.7191	0.6808	0.6927	2,395,891	-0.00(-0.06%)
Jul 29, 2002	0.6489	0.7116	0.6485	0.6930	3,282,981	+0.04(+6.80%)
Jul 26, 2002	0.6753	0.6895	0.6422	0.6489	3,337,549	-0.03(-3.91%)
Jul 25, 2002	0.6934	0.7250	0.6659	0.6753	5,090,067	-0.02(-2.61%)
Jul 24, 2002	0.6781	0.6990	0.6422	0.6934	4,398,624	+0.01(+1.50%)
Jul 23, 2002	0.6994	0.7230	0.6619	0.6832	3,600,924	-0.02(-3.18%)
Jul 22, 2002	0.6757	0.7254	0.6619	0.7057	364,338,592	+0.02(+3.59%)
Jul 19, 2002	0.6864	0.7108	0.6639	0.6812	1,780,449	-0.05(-6.49%)
Jul 17, 2002	0.7344	0.7585	0.7230	0.7285	2,725,877	+0.03(+3.82%)
Jul 12, 2002	0.6871	0.7368	0.6659	0.7017	4,757,594	+0.01(+1.64%)
Jul 11, 2002	0.6324	0.6954	0.6095	0.6904	8,906,054	+0.03(+3.80%)
Jul 10, 2002	0.6753	0.6852	0.6403	0.6651	13,760,095	-0.01(-1.63%)
Jul 09, 2002	0.7518	0.7541	0.6749	0.6761	22,543,054	-0.08(-10.06%)
Jul 08, 2002	0.7667	0.7667	0.7518	0.7518	1,864,205	-0.01(-1.95%)
Jul 05, 2002	0.7206	0.7880	0.7132	0.7667	2,611,664	+0.05(+6.86%)
Jul 04, 2002	0.7187	0.7384	0.6915	0.7175	8,579,914	+0.00(+0.00%)
Jul 03, 2002	0.7187	0.7384	0.6915	0.7175	8,579,914	+0.00(+0.50%)
Jul 02, 2002	0.7388	0.7388	0.7135	0.7139	5,743,631	-0.05(-6.89%)
Jul 01, 2002	0.7738	0.7738	0.7293	0.7667	3,869,273	-0.01(-0.76%)
Jun 28, 2002	0.7778	0.7931	0.7604	0.7726	1,427,659	-0.01(-0.73%)
Jun 27, 2002	0.7600	0.7979	0.7585	0.7783	5,878,148	+0.03(+4.52%)
Jun 26, 2002	0.7092	0.7486	0.6994	0.7447	3,569,782	+0.01(+0.80%)
Jun 25, 2002	0.7738	0.7738	0.7297	0.7388	9,006,308	-0.05(-5.83%)
Jun 21, 2002	0.7845	0.8022	0.7809	0.7845	2,730,953	+0.00(+0.05%)
Jun 20, 2002	0.8101	0.8168	0.7782	0.7841	1,960,651	-0.02(-2.97%)
Jun 19, 2002	0.8219	0.8424	0.8077	0.8081	1,232,228	-0.03(-3.12%)
Jun 18, 2002	0.8428	0.8802	0.8219	0.8341	2,468,263	-0.00(-0.47%)
Jun 17, 2002	0.8049	0.8471	0.8046	0.8380	1,959,382	+0.03(+4.26%)
Jun 14, 2002	0.7825	0.8116	0.7289	0.8038	3,733,487	+0.01(+1.49%)
Jun 12, 2002	0.7919	0.8404	0.7825	0.7919	5,407,338	-0.00(-0.35%)
Jun 11, 2002	0.7313	0.8550	0.7313	0.7947	16,932,670	+0.06(+8.67%)
Jun 10, 2002	0.7183	0.7427	0.7096	0.7313	2,852,780	-0.01(-1.49%)
Jun 07, 2002	0.6718	0.7529	0.6643	0.7423	17,644,596	+0.00(+0.48%)
Jun 06, 2002	0.7841	0.7927	0.7309	0.7388	12,984,718	-0.05(-6.25%)
Jun 05, 2002	0.8528	0.8676	0.7880	0.7880	9,499,960	-0.06(-6.98%)
May 31, 2002	0.8644	0.8684	0.8440	0.8471	1,445,425	-0.01(-1.24%)
May 28, 2002	0.8948	0.9239	0.8176	0.8577	13,340,046	-0.10(-10.45%)
May 27, 2002	0.9637	0.9748	0.9499	0.9578	1,385,781	+0.00(+0.00%)
May 24, 2002	0.9637	0.9748	0.9499	0.9578	1,385,781	-0.03(-2.64%)
May 23, 2002	0.9590	0.9838	0.9495	0.9838	578,677	+0.03(+3.14%)
May 22, 2002	0.9377	0.9586	0.9350	0.9539	326,140	+0.01(+0.54%)
May 21, 2002	0.9687	0.9748	0.9405	0.9488	1,871,819	-0.01(-1.07%)
May 20, 2002	0.9775	0.9822	0.9590	0.9590	499,997	-0.03(-2.68%)
May 17, 2002	0.9696	0.9984	0.9692	0.9854	796,951	+0.01(+1.05%)
May 16, 2002	0.9744	0.9850	0.9704	0.9752	144,669	-0.01(-0.60%)
May 15, 2002	0.9672	0.9874	0.9610	0.9811	845,174	+0.02(+1.88%)
May 14, 2002	0.9436	0.9748	0.9350	0.9629	982,229	+0.03(+3.34%)
May 13, 2002	0.9023	0.9440	0.9015	0.9318	791,874	+0.03(+3.28%)
May 10, 2002	0.9058	0.9097	0.8948	0.9023	1,498,724	-0.01(-0.69%)
May 09, 2002	0.9062	0.9157	0.8964	0.9086	658,626	-0.00(-0.04%)
May 08, 2002	0.8727	0.9113	0.8727	0.9090	1,431,466	+0.04(+4.48%)
May 07, 2002	0.8510	0.8802	0.8510	0.8700	607,865	+0.01(+1.28%)
May 06, 2002	0.8550	0.8857	0.8507	0.8589	1,416,237	+0.00(+0.23%)
May 03, 2002	0.8628	0.8743	0.8389	0.8570	1,623,089	-0.01(-0.73%)
May 02, 2002	0.8475	0.8739	0.8467	0.8633	1,368,014	+0.01(+1.44%)

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.