Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	1.861	1.884	1.861	1.870	1,716,996	+0.01(+0.42%)
Jul 28, 2005	1.869	1.876	1.858	1.862	2,470,464	-0.01(-0.58%)
Jul 27, 2005	1.903	1.909	1.841	1.873	2,098,505	-0.04(-1.96%)
Jul 26, 2005	1.909	1.920	1.897	1.911	1,822,024	+0.02(+0.90%)
Jul 25, 2005	1.901	1.915	1.878	1.894	1,858,294	+0.02(+0.83%)
Jul 22, 2005	1.890	1.908	1.872	1.878	2,365,482	-0.02(-1.23%)
Jul 21, 2005	1.898	1.925	1.895	1.901	1,208,087	+0.01(+0.33%)
Jul 20, 2005	1.908	1.914	1.881	1.895	1,929,973	-0.02(-0.90%)
Jul 19, 2005	1.820	1.925	1.820	1.912	4,895,855	+0.09(+5.05%)
Jul 18, 2005	1.861	1.861	1.799	1.820	2,945,794	-0.01(-0.51%)
Jul 15, 2005	1.873	1.876	1.800	1.830	4,723,540	-0.05(-2.41%)
Jul 14, 2005	1.897	1.938	1.869	1.875	5,097,503	-0.03(-1.47%)
Jul 13, 2005	2.010	2.024	1.880	1.903	13,643,437	-0.12(-6.00%)
Jul 12, 2005	2.074	2.087	2.009	2.024	28,738,826	-0.32(-13.68%)
Jul 11, 2005	2.300	2.372	2.294	2.345	4,124,451	+0.06(+2.66%)
Jul 08, 2005	2.231	2.312	2.231	2.284	2,236,835	+0.05(+2.37%)
Jul 07, 2005	2.235	2.249	2.207	2.231	1,726,809	-0.01(-0.55%)
Jul 06, 2005	2.256	2.291	2.244	2.244	2,050,939	-0.01(-0.55%)
Jul 05, 2005	2.200	2.270	2.188	2.256	1,959,269	+0.05(+2.48%)
Jul 01, 2005	2.194	2.238	2.194	2.202	1,160,406	-0.00(-0.14%)
Jun 30, 2005	2.245	2.253	2.199	2.205	2,143,874	+0.00(+0.21%)
Jun 29, 2005	2.235	2.258	2.196	2.200	3,550,862	-0.02(-1.05%)
Jun 28, 2005	2.180	2.266	2.180	2.224	2,318,404	+0.03(+1.42%)
Jun 27, 2005	2.242	2.250	2.191	2.193	2,066,069	-0.06(-2.76%)
Jun 24, 2005	2.291	2.297	2.235	2.255	2,127,268	-0.04(-1.73%)
Jun 23, 2005	2.297	2.359	2.270	2.295	4,555,940	-0.03(-1.31%)
Jun 22, 2005	2.353	2.369	2.325	2.325	1,424,724	-0.03(-1.19%)
Jun 21, 2005	2.358	2.372	2.353	2.353	993,807	-0.01(-0.26%)
Jun 20, 2005	2.398	2.398	2.351	2.359	1,040,024	-0.03(-1.17%)
Jun 17, 2005	2.411	2.425	2.384	2.387	867,960	-0.01(-0.45%)
Jun 16, 2005	2.407	2.418	2.393	2.398	655,748	-0.01(-0.32%)
Jun 15, 2005	2.415	2.435	2.387	2.406	1,550,693	+0.00(+0.19%)
Jun 14, 2005	2.389	2.429	2.389	2.401	1,739,215	-0.02(-0.77%)
Jun 13, 2005	2.429	2.443	2.417	2.420	939,697	-0.01(-0.32%)
Jun 10, 2005	2.437	2.445	2.423	2.428	662,741	-0.01(-0.38%)
Jun 09, 2005	2.445	2.492	2.418	2.437	778,827	-0.01(-0.57%)
Jun 08, 2005	2.462	2.492	2.451	2.451	898,078	-0.02(-0.76%)
Jun 07, 2005	2.485	2.512	2.470	2.470	1,466,337	-0.02(-0.84%)
Jun 06, 2005	2.490	2.523	2.462	2.491	1,172,851	+0.02(+0.79%)
Jun 03, 2005	2.507	2.516	2.465	2.471	924,003	-0.03(-1.31%)
Jun 02, 2005	2.510	2.554	2.496	2.504	1,057,055	-0.00(-0.12%)
Jun 01, 2005	2.495	2.537	2.495	2.507	2,034,743	+0.00(+0.19%)
May 31, 2005	2.543	2.543	2.495	2.502	1,071,285	-0.01(-0.43%)
May 27, 2005	2.546	2.551	2.506	2.513	1,782,967	+0.00(+0.19%)
May 26, 2005	2.538	2.550	2.507	2.509	1,818,415	-0.01(-0.56%)
May 25, 2005	2.594	2.594	2.516	2.523	1,769,481	-0.05(-2.03%)
May 24, 2005	2.470	2.596	2.470	2.575	1,468,649	+0.09(+3.80%)
May 23, 2005	2.492	2.546	2.479	2.481	1,295,500	-0.03(-1.12%)
May 20, 2005	2.530	2.538	2.487	2.509	1,130,538	-0.02(-0.92%)
May 19, 2005	2.513	2.544	2.507	2.532	1,859,668	+0.03(+1.03%)
May 18, 2005	2.423	2.521	2.423	2.506	2,045,320	+0.08(+3.44%)
May 17, 2005	2.434	2.437	2.375	2.423	1,492,467	+0.00(+0.06%)
May 16, 2005	2.351	2.432	2.351	2.421	2,886,406	+0.07(+2.91%)
May 13, 2005	2.277	2.373	2.264	2.353	2,752,667	+0.05(+2.23%)
May 12, 2005	2.250	2.317	2.245	2.302	2,831,840	+0.05(+2.00%)
May 11, 2005	2.203	2.263	2.191	2.256	1,946,554	+0.04(+1.76%)
May 10, 2005	2.242	2.255	2.207	2.217	1,905,185	-0.05(-2.00%)
May 09, 2005	2.261	2.270	2.245	2.263	1,789,286	-0.01(-0.55%)
May 06, 2005	2.347	2.348	2.211	2.275	5,681,046	-0.04(-1.75%)
May 05, 2005	2.339	2.376	2.312	2.316	2,570,605	-0.03(-1.26%)
May 04, 2005	2.336	2.364	2.331	2.345	1,873,481	+0.01(+0.60%)
May 03, 2005	2.336	2.353	2.316	2.331	1,303,546	+0.01(+0.27%)

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.