Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	3.981	4.021	3.948	3.994	814,031	+0.03(+0.88%)
Jul 29, 2004	3.885	3.975	3.854	3.959	1,175,047	+0.08(+2.16%)
Jul 28, 2004	3.917	3.967	3.852	3.876	1,454,216	-0.03(-0.89%)
Jul 27, 2004	3.869	3.915	3.824	3.910	3,764,339	+0.04(+0.98%)
Jul 26, 2004	4.024	4.041	3.869	3.872	2,168,635	-0.13(-3.15%)
Jul 23, 2004	4.062	4.082	3.995	3.999	1,474,519	-0.06(-1.51%)
Jul 22, 2004	4.060	4.145	3.986	4.060	1,759,398	-0.00(-0.08%)
Jul 21, 2004	4.006	4.161	4.003	4.063	2,092,497	+0.08(+1.90%)
Jul 20, 2004	3.965	4.002	3.936	3.988	2,988,376	+0.00(+0.00%)
Jul 19, 2004	3.999	4.033	3.912	3.988	3,697,084	-0.01(-0.32%)
Jul 16, 2004	4.114	4.156	3.994	4.000	1,779,067	-0.11(-2.72%)
Jul 15, 2004	4.153	4.183	4.107	4.112	919,988	-0.03(-0.65%)
Jul 14, 2004	4.222	4.244	4.133	4.139	1,535,429	-0.11(-2.56%)
Jul 13, 2004	4.249	4.274	4.213	4.248	1,303,845	+0.01(+0.19%)
Jul 12, 2004	4.183	4.259	4.175	4.240	1,406,630	+0.03(+0.64%)
Jul 09, 2004	4.227	4.314	4.189	4.213	3,573,996	+0.02(+0.49%)
Jul 08, 2004	4.342	4.342	4.192	4.192	3,240,262	-0.17(-3.97%)
Jul 07, 2004	4.358	4.465	4.240	4.366	9,850,221	-0.20(-4.45%)
Jul 06, 2004	4.749	4.812	4.568	4.569	5,165,259	-0.30(-6.18%)
Jul 02, 2004	4.774	4.886	4.760	4.870	1,480,229	+0.12(+2.45%)

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.