Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	1.883	1.907	1.883	1.893	1,696,522	+0.01(+0.42%)
Jul 28, 2005	1.891	1.899	1.880	1.885	2,441,005	-0.01(-0.58%)
Jul 27, 2005	1.926	1.932	1.863	1.896	2,073,481	-0.04(-1.96%)
Jul 26, 2005	1.932	1.943	1.920	1.934	1,800,297	+0.02(+0.90%)
Jul 25, 2005	1.924	1.938	1.901	1.916	1,836,134	+0.02(+0.83%)
Jul 22, 2005	1.913	1.931	1.894	1.901	2,337,274	-0.02(-1.23%)
Jul 21, 2005	1.921	1.948	1.918	1.924	1,193,681	+0.01(+0.33%)
Jul 20, 2005	1.931	1.937	1.904	1.918	1,906,959	-0.02(-0.90%)
Jul 19, 2005	1.842	1.948	1.842	1.935	4,837,473	+0.09(+5.05%)
Jul 18, 2005	1.883	1.883	1.820	1.842	2,910,666	-0.01(-0.51%)
Jul 15, 2005	1.896	1.899	1.822	1.852	4,667,214	-0.05(-2.41%)
Jul 14, 2005	1.920	1.962	1.891	1.898	5,036,717	-0.03(-1.47%)
Jul 13, 2005	2.035	2.049	1.902	1.926	13,480,743	-0.12(-6.00%)
Jul 12, 2005	2.099	2.112	2.033	2.049	28,396,126	-0.32(-13.68%)
Jul 11, 2005	2.328	2.400	2.321	2.373	4,075,268	+0.06(+2.66%)
Jul 08, 2005	2.258	2.340	2.258	2.312	2,210,162	+0.05(+2.37%)
Jul 07, 2005	2.262	2.276	2.233	2.258	1,706,217	-0.01(-0.56%)
Jul 06, 2005	2.284	2.318	2.271	2.271	2,026,482	-0.01(-0.55%)
Jul 05, 2005	2.227	2.298	2.214	2.284	1,935,905	+0.06(+2.48%)
Jul 01, 2005	2.221	2.265	2.221	2.228	1,146,568	-0.00(-0.14%)
Jun 30, 2005	2.273	2.280	2.225	2.232	2,118,309	+0.00(+0.21%)
Jun 29, 2005	2.262	2.285	2.222	2.227	3,508,519	-0.02(-1.05%)
Jun 28, 2005	2.206	2.293	2.206	2.251	2,290,758	+0.03(+1.42%)
Jun 27, 2005	2.269	2.277	2.217	2.219	2,041,431	-0.06(-2.76%)
Jun 24, 2005	2.318	2.325	2.262	2.282	2,101,901	-0.04(-1.73%)
Jun 23, 2005	2.325	2.388	2.298	2.322	4,501,612	-0.03(-1.31%)
Jun 22, 2005	2.381	2.397	2.353	2.353	1,407,735	-0.03(-1.19%)
Jun 21, 2005	2.386	2.400	2.381	2.381	981,956	-0.01(-0.26%)
Jun 20, 2005	2.427	2.427	2.380	2.388	1,027,622	-0.03(-1.17%)
Jun 17, 2005	2.440	2.454	2.413	2.416	857,610	-0.01(-0.45%)
Jun 16, 2005	2.437	2.448	2.422	2.427	647,928	-0.01(-0.32%)
Jun 15, 2005	2.444	2.465	2.416	2.435	1,532,201	+0.00(+0.19%)
Jun 14, 2005	2.418	2.459	2.418	2.430	1,718,476	-0.02(-0.77%)
Jun 13, 2005	2.459	2.473	2.446	2.449	928,492	-0.01(-0.32%)
Jun 10, 2005	2.466	2.474	2.452	2.457	654,838	-0.01(-0.38%)
Jun 09, 2005	2.474	2.522	2.448	2.466	769,539	-0.01(-0.57%)
Jun 08, 2005	2.492	2.522	2.481	2.481	887,369	-0.02(-0.76%)
Jun 07, 2005	2.515	2.542	2.500	2.500	1,448,851	-0.02(-0.84%)
Jun 06, 2005	2.520	2.553	2.492	2.521	1,158,865	+0.02(+0.79%)
Jun 03, 2005	2.537	2.547	2.495	2.501	912,984	-0.03(-1.31%)
Jun 02, 2005	2.541	2.585	2.526	2.534	1,044,449	-0.00(-0.12%)
Jun 01, 2005	2.525	2.567	2.525	2.537	2,010,480	+0.00(+0.19%)
May 31, 2005	2.574	2.574	2.525	2.533	1,058,510	-0.01(-0.43%)
May 27, 2005	2.577	2.582	2.536	2.544	1,761,705	+0.00(+0.19%)
May 26, 2005	2.569	2.581	2.537	2.539	1,796,731	-0.01(-0.56%)
May 25, 2005	2.626	2.626	2.547	2.553	1,748,381	-0.05(-2.03%)
May 24, 2005	2.500	2.627	2.500	2.606	1,451,136	+0.10(+3.80%)
May 23, 2005	2.522	2.577	2.509	2.511	1,280,051	-0.03(-1.12%)
May 20, 2005	2.561	2.569	2.517	2.539	1,117,057	-0.02(-0.92%)
May 19, 2005	2.544	2.575	2.537	2.563	1,837,492	+0.03(+1.03%)
May 18, 2005	2.452	2.552	2.452	2.537	2,020,930	+0.08(+3.44%)
May 17, 2005	2.463	2.466	2.403	2.452	1,474,670	+0.00(+0.06%)
May 16, 2005	2.380	2.462	2.380	2.451	2,851,986	+0.07(+2.91%)
May 13, 2005	2.304	2.402	2.292	2.381	2,719,842	+0.05(+2.23%)
May 12, 2005	2.277	2.345	2.273	2.329	2,798,072	+0.05(+2.00%)
May 11, 2005	2.230	2.290	2.217	2.284	1,923,342	+0.04(+1.76%)
May 10, 2005	2.269	2.282	2.233	2.244	1,882,466	-0.05(-2.00%)
May 09, 2005	2.288	2.298	2.273	2.290	1,767,949	-0.01(-0.55%)
May 06, 2005	2.375	2.377	2.238	2.303	5,613,301	-0.04(-1.75%)
May 05, 2005	2.367	2.405	2.340	2.344	2,539,951	-0.03(-1.26%)
May 04, 2005	2.364	2.392	2.359	2.373	1,851,140	+0.01(+0.60%)
May 03, 2005	2.364	2.381	2.344	2.359	1,288,002	+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.