Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.255	4.526	4.244	4.398	6,490,670	+0.15(+3.56%)
May 27, 2004	4.311	4.311	4.228	4.247	2,004,094	-0.05(-1.12%)
May 26, 2004	4.244	4.339	4.225	4.295	4,579,685	+0.05(+1.29%)
May 25, 2004	4.186	4.292	4.107	4.241	2,868,403	+0.07(+1.60%)
May 24, 2004	4.047	4.223	3.995	4.174	3,488,703	+0.15(+3.68%)
May 21, 2004	4.005	4.044	4.002	4.026	1,903,279	+0.04(+0.90%)
May 20, 2004	4.019	4.061	3.940	3.990	3,055,906	+0.01(+0.27%)
May 19, 2004	3.935	4.161	3.935	3.979	4,186,700	+0.08(+2.08%)
May 18, 2004	3.775	3.924	3.775	3.898	4,495,566	+0.12(+3.26%)
May 17, 2004	3.840	3.885	3.769	3.775	5,558,294	-0.13(-3.23%)
May 14, 2004	3.878	3.965	3.814	3.901	4,403,741	+0.02(+0.56%)
May 13, 2004	3.638	3.959	3.586	3.879	8,074,168	+0.23(+6.36%)
May 12, 2004	3.625	3.694	3.590	3.647	4,520,609	+0.03(+0.73%)
May 11, 2004	3.688	3.769	3.605	3.621	5,344,465	-0.03(-0.90%)
May 10, 2004	3.820	3.820	3.582	3.653	5,623,150	-0.20(-5.29%)
May 07, 2004	3.831	3.971	3.825	3.857	4,253,482	+0.00(+0.04%)
May 06, 2004	3.882	3.948	3.808	3.856	7,355,622	-0.09(-2.17%)
May 05, 2004	4.152	4.189	3.901	3.942	13,426,980	-0.44(-10.09%)
May 04, 2004	4.163	4.395	4.163	4.384	2,390,015	+0.23(+5.47%)

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.