Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	33.00	34.08	32.17	32.17	619,140	-0.01(-0.03%)
Nov 29, 2007	32.20	32.44	31.97	32.18	350,884	+0.03(+0.09%)
Nov 28, 2007	31.00	32.48	31.00	32.15	425,939	+1.03(+3.31%)
Nov 27, 2007	31.51	31.66	30.56	31.12	301,042	-0.38(-1.21%)
Nov 26, 2007	31.02	32.30	31.02	31.50	162,858	-0.10(-0.32%)
Nov 23, 2007	31.95	31.95	31.28	31.60	60,563	+0.32(+1.02%)
Nov 21, 2007	32.10	32.34	31.28	31.28	183,493	-0.82(-2.55%)
Nov 20, 2007	31.90	32.50	31.78	32.10	211,299	+0.15(+0.47%)
Nov 19, 2007	31.85	33.03	31.85	31.95	181,210	-0.13(-0.41%)
Nov 16, 2007	32.70	33.54	31.99	32.08	134,951	-0.99(-2.99%)
Nov 15, 2007	32.25	33.80	32.25	33.07	119,300	-0.43(-1.28%)
Nov 14, 2007	33.55	34.14	33.03	33.50	181,275	-0.03(-0.09%)
Nov 13, 2007	32.00	33.61	31.47	33.53	174,355	+1.50(+4.68%)
Nov 12, 2007	31.25	33.20	31.25	32.03	225,349	+0.59(+1.88%)
Nov 09, 2007	32.60	32.60	31.20	31.44	371,359	-0.56(-1.75%)
Nov 08, 2007	32.67	32.67	31.65	32.00	185,516	-0.71(-2.17%)
Nov 07, 2007	32.25	32.71	31.55	32.71	316,937	+0.25(+0.77%)
Nov 06, 2007	32.71	33.41	32.00	32.46	235,546	-0.15(-0.46%)
Nov 05, 2007	32.65	33.63	32.40	32.61	243,051	-0.12(-0.37%)
Nov 02, 2007	30.19	34.30	29.92	32.73	712,803	+2.73(+9.10%)