Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	27.44	27.44	25.41	25.41	214,015	-1.75(-6.44%)
Apr 27, 2007	26.11	27.40	25.94	27.16	106,871	+0.91(+3.47%)
Apr 26, 2007	26.34	26.34	25.88	26.25	51,658	+0.09(+0.34%)
Apr 25, 2007	25.96	26.36	25.89	26.16	95,582	+0.12(+0.46%)
Apr 24, 2007	26.44	26.64	25.88	26.04	73,409	-0.33(-1.25%)
Apr 23, 2007	25.97	26.87	25.97	26.37	84,200	+0.40(+1.54%)
Apr 20, 2007	26.10	26.10	25.89	25.97	52,684	-0.05(-0.19%)
Apr 19, 2007	26.29	26.29	25.74	26.02	68,455	-0.36(-1.36%)
Apr 18, 2007	25.99	26.42	25.75	26.38	137,173	+0.69(+2.69%)
Apr 17, 2007	25.80	25.94	25.43	25.69	79,870	-0.05(-0.19%)
Apr 16, 2007	25.10	26.13	25.10	25.74	82,343	+0.45(+1.78%)
Apr 13, 2007	25.02	25.36	25.00	25.29	57,368	+0.14(+0.56%)
Apr 12, 2007	24.65	25.22	24.65	25.15	80,099	+0.15(+0.60%)
Apr 11, 2007	25.55	25.55	24.87	25.00	86,267	-0.35(-1.38%)
Apr 10, 2007	25.73	25.82	25.05	25.35	78,347	-0.22(-0.86%)
Apr 09, 2007	25.64	25.80	25.16	25.57	61,863	+0.37(+1.47%)
Apr 05, 2007	25.45	25.46	24.99	25.20	99,348	-0.54(-2.10%)
Apr 04, 2007	25.87	25.87	25.48	25.74	49,289	-0.13(-0.50%)
Apr 03, 2007	25.42	26.00	25.42	25.87	59,236	+0.45(+1.77%)
Apr 02, 2007	25.69	25.69	25.28	25.42	73,950	-0.27(-1.05%)
Mar 30, 2007	25.35	25.69	25.08	25.69	106,704	+0.19(+0.75%)
Mar 29, 2007	25.50	25.74	25.13	25.50	209,875	-0.02(-0.08%)
Mar 28, 2007	26.10	26.10	25.41	25.52	123,378	-0.45(-1.73%)
Mar 27, 2007	26.10	26.23	25.86	25.97	77,157	-0.56(-2.11%)
Mar 26, 2007	26.49	26.69	26.21	26.53	76,411	+0.25(+0.95%)
Mar 23, 2007	26.09	26.73	26.07	26.28	124,842	+0.19(+0.73%)
Mar 22, 2007	25.78	26.42	25.78	26.09	162,618	+0.12(+0.46%)
Mar 21, 2007	26.23	26.23	25.54	25.97	121,480	-0.48(-1.81%)
Mar 20, 2007	25.71	26.45	25.54	26.45	259,383	+0.55(+2.12%)
Mar 19, 2007	25.24	25.98	25.06	25.90	197,647	+0.80(+3.19%)
Mar 16, 2007	24.90	25.23	24.89	25.10	214,927	+0.16(+0.64%)
Mar 15, 2007	24.49	25.24	24.40	24.94	172,157	+0.58(+2.38%)
Mar 14, 2007	24.67	24.79	23.99	24.36	180,895	-0.04(-0.16%)
Mar 13, 2007	24.76	24.85	24.39	24.40	132,212	-0.62(-2.48%)
Mar 12, 2007	25.04	25.37	24.72	25.02	126,448	-0.31(-1.22%)
Mar 09, 2007	25.17	25.69	25.00	25.33	51,818	-0.13(-0.51%)
Mar 08, 2007	25.38	25.97	24.95	25.46	99,307	+0.35(+1.39%)
Mar 07, 2007	25.19	25.68	25.04	25.11	161,702	+0.09(+0.36%)
Mar 06, 2007	24.43	25.15	24.43	25.02	165,925	+0.71(+2.92%)
Mar 05, 2007	25.02	25.49	24.30	24.31	342,220	-1.03(-4.06%)
Mar 02, 2007	25.80	25.80	25.22	25.34	94,605	-0.50(-1.93%)
Mar 01, 2007	25.28	26.28	25.10	25.84	274,509	+0.21(+0.82%)
Feb 28, 2007	25.56	26.04	25.43	25.63	175,906	+0.08(+0.31%)
Feb 27, 2007	26.13	26.13	25.39	25.55	173,326	-0.87(-3.29%)
Feb 26, 2007	26.50	26.68	26.21	26.42	59,442	-0.03(-0.11%)
Feb 23, 2007	26.48	26.69	26.35	26.45	76,597	-0.19(-0.71%)
Feb 22, 2007	26.50	26.80	26.30	26.64	75,215	-0.03(-0.11%)
Feb 21, 2007	27.43	27.43	26.40	26.67	200,237	-1.12(-4.03%)
Feb 20, 2007	27.75	27.79	26.63	27.79	155,384	+0.16(+0.58%)
Feb 16, 2007	27.79	27.99	27.22	27.63	122,890	-0.12(-0.43%)
Feb 15, 2007	26.83	28.31	26.83	27.75	228,191	+0.79(+2.93%)
Feb 14, 2007	26.94	27.05	26.37	26.96	279,168	-0.12(-0.44%)
Feb 13, 2007	27.36	27.45	26.80	27.08	172,056	-0.29(-1.06%)
Feb 12, 2007	26.22	27.94	26.22	27.37	282,159	+0.68(+2.55%)
Feb 09, 2007	25.14	27.38	24.60	26.69	972,080	+3.69(+16.04%)
Feb 08, 2007	23.39	23.40	22.84	23.00	352,661	-0.19(-0.82%)
Feb 07, 2007	22.90	23.26	22.56	23.19	251,145	+0.63(+2.79%)
Feb 06, 2007	22.59	22.81	22.31	22.56	121,394	+0.24(+1.08%)
Feb 05, 2007	22.44	22.44	22.20	22.32	117,890	-0.19(-0.84%)
Feb 02, 2007	22.44	22.70	22.40	22.51	105,263	+0.10(+0.45%)
Feb 01, 2007	22.18	22.57	22.07	22.41	178,243	+0.31(+1.40%)
Jan 31, 2007	22.40	22.51	22.00	22.10	279,804	-0.30(-1.34%)
Jan 30, 2007	22.15	22.52	22.15	22.40	90,267	+0.21(+0.95%)
Jan 29, 2007	23.00	23.00	22.12	22.19	79,191	-0.31(-1.38%)
Jan 26, 2007	22.83	22.97	22.50	22.50	73,303	-0.35(-1.53%)
Jan 25, 2007	23.27	23.31	22.69	22.85	48,329	-0.50(-2.14%)
Jan 24, 2007	22.72	23.53	22.72	23.35	127,791	+0.65(+2.86%)
Jan 23, 2007	22.80	22.80	22.50	22.70	94,189	+0.13(+0.58%)
Jan 22, 2007	22.45	22.65	22.25	22.57	99,379	+0.34(+1.53%)
Jan 19, 2007	22.66	22.66	22.19	22.23	42,634	-0.49(-2.16%)
Jan 18, 2007	23.17	23.60	22.56	22.72	171,607	+0.30(+1.34%)
Jan 17, 2007	22.65	22.65	22.40	22.42	107,227	-0.04(-0.18%)
Jan 16, 2007	21.85	22.71	21.74	22.46	149,764	+0.61(+2.79%)
Jan 12, 2007	21.90	21.90	21.65	21.85	41,746	-0.05(-0.23%)
Jan 11, 2007	21.75	22.26	21.75	21.90	144,553	+0.15(+0.69%)
Jan 10, 2007	21.99	22.07	21.56	21.75	84,777	-0.07(-0.32%)
Jan 09, 2007	22.01	22.32	21.50	21.82	201,571	-0.41(-1.84%)
Jan 08, 2007	22.49	22.64	21.68	22.23	132,476	-0.23(-1.02%)
Jan 05, 2007	23.49	23.49	22.26	22.46	219,111	-0.91(-3.89%)
Jan 04, 2007	23.59	23.76	23.05	23.37	172,222	-0.22(-0.93%)
Jan 03, 2007	23.94	24.15	23.08	23.59	164,931	-0.33(-1.38%)
Dec 29, 2006	23.70	24.12	23.65	23.92	116,659	+0.42(+1.79%)
Dec 28, 2006	23.48	23.70	23.48	23.50	47,806	-0.02(-0.09%)
Dec 27, 2006	23.23	23.70	23.23	23.52	86,711	+0.25(+1.07%)
Dec 26, 2006	23.27	23.36	23.18	23.27	245,661	+0.00(+0.00%)
Dec 22, 2006	23.27	23.36	23.18	23.27	245,661	-0.13(-0.56%)
Dec 21, 2006	23.39	23.50	23.26	23.40	95,483	+0.16(+0.69%)
Dec 20, 2006	23.35	23.48	23.24	23.24	111,721	+0.05(+0.22%)
Dec 19, 2006	23.25	23.34	22.93	23.19	286,036	-0.26(-1.11%)
Dec 18, 2006	23.76	23.80	23.39	23.45	104,228	-0.31(-1.30%)
Dec 15, 2006	23.08	23.82	23.08	23.76	128,223	+0.41(+1.76%)
Dec 14, 2006	23.20	23.45	23.05	23.35	140,699	+0.22(+0.95%)
Dec 13, 2006	23.42	23.42	23.00	23.13	109,182	-0.24(-1.03%)
Dec 12, 2006	23.06	23.44	23.05	23.37	254,378	+0.32(+1.39%)
Dec 11, 2006	23.05	23.14	22.79	23.05	286,566	+0.22(+0.96%)
Dec 08, 2006	22.83	22.88	22.78	22.83	225,908	-0.08(-0.35%)
Dec 07, 2006	23.00	23.04	22.85	22.91	197,837	-0.19(-0.82%)
Dec 06, 2006	22.67	23.10	22.67	23.10	170,461	+0.43(+1.90%)
Dec 05, 2006	22.50	22.67	22.15	22.67	235,566	+0.55(+2.49%)
Dec 04, 2006	21.14	22.12	21.14	22.12	137,613	+0.83(+3.90%)
Dec 01, 2006	21.60	21.93	21.15	21.29	178,511	-0.21(-0.98%)
Nov 30, 2006	21.33	21.79	21.33	21.50	146,793	+0.17(+0.80%)
Nov 29, 2006	21.74	22.04	21.18	21.33	137,847	-0.41(-1.89%)
Nov 28, 2006	21.72	21.91	21.57	21.74	91,616	-0.14(-0.64%)
Nov 27, 2006	23.08	23.08	21.78	21.88	120,487	-0.96(-4.20%)
Nov 24, 2006	22.88	23.08	22.81	22.84	47,496	-0.29(-1.25%)
Nov 22, 2006	22.76	23.20	22.76	23.13	47,462	+0.20(+0.87%)
Nov 21, 2006	23.00	23.19	22.76	22.93	169,624	-0.11(-0.48%)
Nov 20, 2006	22.96	23.19	22.83	23.04	95,620	-0.15(-0.65%)
Nov 17, 2006	23.20	23.21	23.11	23.19	67,642	+0.05(+0.22%)
Nov 16, 2006	22.67	23.25	22.65	23.14	95,144	+0.53(+2.34%)
Nov 15, 2006	22.63	22.87	22.54	22.61	71,329	-0.19(-0.83%)
Nov 14, 2006	22.67	22.92	22.58	22.80	93,685	+0.08(+0.35%)
Nov 13, 2006	21.90	23.02	21.90	22.72	164,390	+0.90(+4.12%)
Nov 10, 2006	21.19	21.97	21.19	21.82	176,715	+0.32(+1.49%)
Nov 09, 2006	21.83	21.83	21.47	21.50	55,838	-0.14(-0.65%)
Nov 08, 2006	21.40	21.80	21.36	21.64	103,714	+0.21(+0.98%)
Nov 07, 2006	20.43	21.71	20.25	21.43	200,243	+1.00(+4.89%)
Nov 06, 2006	20.44	20.55	20.30	20.43	60,608	+0.26(+1.29%)
Nov 03, 2006	20.21	20.28	20.05	20.17	32,397	+0.19(+0.95%)
Nov 02, 2006	20.02	20.22	19.77	19.98	62,982	-0.17(-0.84%)
Nov 01, 2006	20.50	20.59	20.09	20.15	52,461	-0.26(-1.27%)
Oct 31, 2006	20.25	20.45	20.09	20.41	73,968	+0.36(+1.80%)
Oct 30, 2006	20.15	20.21	19.73	20.05	81,649	-0.06(-0.30%)
Oct 27, 2006	20.17	20.38	19.91	20.11	221,521	-0.28(-1.37%)
Oct 26, 2006	20.17	20.42	20.17	20.39	49,350	+0.14(+0.69%)
Oct 25, 2006	20.01	20.34	20.01	20.25	101,311	+0.00(+0.00%)
Oct 24, 2006	20.47	20.48	20.00	20.25	157,840	-0.17(-0.83%)
Oct 23, 2006	20.30	20.50	20.25	20.42	97,144	+0.15(+0.74%)
Oct 20, 2006	20.29	20.39	20.21	20.27	105,187	-0.15(-0.73%)
Oct 19, 2006	20.40	20.92	20.02	20.42	267,231	-0.58(-2.76%)
Oct 18, 2006	21.05	21.06	20.82	21.00	104,866	-0.01(-0.05%)
Oct 17, 2006	21.27	21.30	20.42	21.01	154,315	-0.38(-1.78%)
Oct 16, 2006	21.66	21.66	21.23	21.39	90,150	-0.05(-0.23%)
Oct 13, 2006	21.34	21.75	21.26	21.44	104,317	+0.14(+0.66%)
Oct 12, 2006	20.92	21.44	20.92	21.30	87,341	+0.14(+0.66%)
Oct 11, 2006	20.84	21.98	20.69	21.16	264,674	+0.54(+2.62%)
Oct 10, 2006	20.52	20.84	20.52	20.62	56,946	+0.10(+0.49%)
Oct 09, 2006	20.20	20.53	20.20	20.52	73,490	+0.00(+0.00%)
Oct 06, 2006	20.20	20.53	20.20	20.52	73,490	+0.21(+1.03%)
Oct 05, 2006	20.42	20.42	20.27	20.31	47,278	-0.01(-0.05%)
Oct 04, 2006	20.27	20.35	20.22	20.32	53,217	+0.17(+0.84%)
Oct 03, 2006	20.24	20.26	20.11	20.15	186,835	+0.01(+0.05%)
Oct 02, 2006	20.00	20.43	20.00	20.14	124,235	+0.14(+0.70%)
Sep 29, 2006	19.80	20.03	19.67	20.00	151,033	+0.28(+1.42%)
Sep 28, 2006	19.21	19.83	19.21	19.72	182,443	+0.37(+1.91%)
Sep 27, 2006	19.23	19.35	19.03	19.35	97,054	+0.31(+1.63%)
Sep 26, 2006	18.99	19.25	18.97	19.04	44,899	+0.05(+0.26%)
Sep 25, 2006	18.84	19.08	18.70	18.99	135,300	+0.29(+1.55%)
Sep 22, 2006	18.90	18.90	18.48	18.70	89,332	-0.27(-1.42%)
Sep 21, 2006	19.23	19.26	18.94	18.97	32,995	-0.33(-1.71%)
Sep 20, 2006	18.95	19.32	18.95	19.30	70,691	+0.24(+1.26%)
Sep 19, 2006	18.84	19.10	18.84	19.06	65,363	+0.21(+1.11%)
Sep 18, 2006	18.75	19.24	18.71	18.85	68,055	+0.31(+1.67%)
Sep 15, 2006	18.30	18.63	18.18	18.54	243,352	+0.30(+1.64%)
Sep 14, 2006	18.36	18.37	18.18	18.24	124,541	-0.13(-0.71%)
Sep 13, 2006	18.40	18.98	18.24	18.37	145,122	-0.08(-0.43%)
Sep 12, 2006	18.20	18.45	18.02	18.45	99,814	+0.17(+0.93%)
Sep 11, 2006	18.15	18.46	18.06	18.28	67,042	-0.22(-1.19%)
Sep 08, 2006	18.49	18.50	18.23	18.50	66,748	+0.28(+1.54%)
Sep 07, 2006	18.75	18.81	18.22	18.22	90,807	-0.42(-2.25%)
Sep 06, 2006	19.21	19.21	18.60	18.64	104,661	-0.66(-3.42%)
Sep 05, 2006	18.70	19.44	18.70	19.30	95,475	+0.60(+3.21%)
Sep 01, 2006	18.59	19.06	18.28	18.70	180,409	+0.68(+3.77%)
Aug 31, 2006	18.40	18.69	17.97	18.02	97,836	-0.51(-2.75%)
Aug 30, 2006	18.06	18.77	17.97	18.53	145,635	+0.36(+1.98%)
Aug 29, 2006	18.07	18.23	18.00	18.17	238,644	+0.07(+0.39%)
Aug 28, 2006	17.73	18.14	17.64	18.10	133,842	+0.23(+1.29%)
Aug 25, 2006	17.52	18.10	17.52	17.87	84,673	+0.08(+0.45%)
Aug 24, 2006	17.55	17.85	17.55	17.79	89,155	+0.24(+1.37%)
Aug 23, 2006	17.60	17.79	17.45	17.55	93,259	-0.07(-0.40%)
Aug 22, 2006	17.45	17.80	17.31	17.62	86,054	+0.17(+0.97%)
Aug 21, 2006	17.70	17.88	17.43	17.45	120,684	-0.21(-1.19%)
Aug 18, 2006	17.04	17.98	17.04	17.66	107,216	+0.50(+2.91%)
Aug 17, 2006	17.00	17.27	16.91	17.16	87,982	+0.16(+0.94%)
Aug 16, 2006	16.78	17.03	16.68	17.00	158,322	+0.15(+0.89%)
Aug 15, 2006	16.25	16.85	16.11	16.85	99,522	+0.70(+4.33%)
Aug 14, 2006	16.15	16.38	16.01	16.15	194,026	+0.24(+1.51%)
Aug 11, 2006	15.99	16.40	15.67	15.91	74,443	+0.08(+0.51%)
Aug 10, 2006	14.97	16.05	14.90	15.83	350,818	+0.80(+5.32%)
Aug 09, 2006	15.64	15.67	15.00	15.03	219,523	-0.72(-4.57%)
Aug 08, 2006	15.19	15.75	15.19	15.75	67,615	-0.10(-0.63%)
Aug 07, 2006	15.44	15.90	15.44	15.85	45,258	+0.00(+0.00%)
Aug 04, 2006	15.44	15.90	15.44	15.85	45,258	+0.31(+1.99%)
Aug 03, 2006	15.49	15.68	15.44	15.54	31,718	-0.09(-0.58%)
Aug 02, 2006	15.30	15.80	15.24	15.63	98,525	+0.36(+2.36%)
Aug 01, 2006	15.40	15.42	15.23	15.27	26,257	-0.13(-0.84%)
Jul 31, 2006	15.49	15.49	15.25	15.40	24,942	+0.09(+0.59%)
Jul 28, 2006	15.10	15.38	15.10	15.31	26,565	+0.19(+1.26%)
Jul 27, 2006	15.20	15.40	15.05	15.12	61,724	-0.28(-1.82%)
Jul 26, 2006	15.30	15.48	15.20	15.40	48,013	+0.11(+0.72%)
Jul 25, 2006	15.00	15.40	15.00	15.29	63,633	+0.11(+0.72%)
Jul 24, 2006	14.93	15.23	14.93	15.18	26,510	+0.41(+2.78%)
Jul 21, 2006	15.04	15.04	14.77	14.77	75,076	-0.18(-1.20%)
Jul 20, 2006	15.25	15.29	14.95	14.95	25,276	-0.34(-2.22%)
Jul 19, 2006	14.90	15.32	14.90	15.29	43,653	+0.35(+2.34%)
Jul 18, 2006	14.99	15.00	14.71	14.94	48,411	+0.06(+0.40%)
Jul 17, 2006	14.98	14.98	14.68	14.88	70,270	+0.01(+0.07%)
Jul 14, 2006	15.09	15.09	14.66	14.87	67,853	-0.30(-1.98%)
Jul 13, 2006	15.65	15.76	15.07	15.17	89,980	-0.78(-4.89%)
Jul 12, 2006	15.52	15.99	15.52	15.95	122,043	+0.08(+0.50%)
Jul 11, 2006	15.41	15.87	15.25	15.87	384,441	+0.72(+4.75%)
Jul 10, 2006	15.18	15.18	15.07	15.15	183,286	-0.03(-0.20%)
Jul 07, 2006	14.95	15.18	14.76	15.18	186,674	+0.11(+0.73%)
Jul 06, 2006	15.00	15.37	14.70	15.07	266,576	-0.62(-3.95%)
Jul 05, 2006	16.00	16.06	15.63	15.69	60,611	-0.32(-2.00%)
Jul 03, 2006	16.01	16.01	16.01	16.01	0	+0.00(+0.00%)
Jun 30, 2006	15.95	16.15	15.95	16.01	77,053	-0.08(-0.50%)
Jun 29, 2006	16.09	16.09	16.09	16.09	0	+0.12(+0.75%)
Jun 28, 2006	16.11	16.16	15.93	15.97	51,592	-0.14(-0.87%)
Jun 27, 2006	16.08	16.27	16.08	16.11	94,993	+0.04(+0.25%)
Jun 23, 2006	16.23	16.23	15.90	16.07	80,766	+0.02(+0.12%)
Jun 22, 2006	16.05	16.17	16.03	16.05	36,446	-0.13(-0.80%)
Jun 21, 2006	16.06	16.25	16.03	16.18	130,882	-0.07(-0.43%)
Jun 20, 2006	16.10	16.27	16.10	16.25	71,011	+0.14(+0.87%)
Jun 19, 2006	16.03	16.40	16.03	16.11	101,839	+0.15(+0.94%)
Jun 16, 2006	15.90	16.04	15.90	15.96	83,710	-0.02(-0.13%)
Jun 15, 2006	15.36	15.98	15.36	15.98	84,445	+0.62(+4.04%)
Jun 14, 2006	15.57	15.57	15.29	15.36	88,165	-0.06(-0.39%)
Jun 13, 2006	14.80	15.53	14.80	15.42	189,735	+0.54(+3.63%)
Jun 12, 2006	15.12	15.22	14.87	14.88	120,434	-0.22(-1.46%)
Jun 09, 2006	15.26	15.38	15.01	15.10	114,306	-0.31(-2.01%)
Jun 08, 2006	16.00	16.11	15.07	15.41	248,790	-0.35(-2.22%)
Jun 07, 2006	16.00	16.13	15.70	15.76	186,771	-0.27(-1.68%)
Jun 06, 2006	16.15	16.21	15.79	16.03	100,735	+0.00(+0.00%)
Jun 05, 2006	16.02	16.11	15.85	16.03	148,232	+0.08(+0.50%)
Jun 02, 2006	15.98	15.98	15.65	15.95	50,599	+0.00(+0.00%)
Jun 01, 2006	15.75	15.95	15.59	15.95	506,462	+0.09(+0.57%)
May 31, 2006	15.40	15.86	15.18	15.86	385,504	+0.46(+2.99%)
May 30, 2006	15.26	15.58	15.23	15.40	166,987	-0.24(-1.53%)
May 26, 2006	15.40	15.64	15.30	15.64	217,878	+0.59(+3.92%)
May 25, 2006	15.10	15.40	14.94	15.05	135,316	+0.00(+0.00%)
May 24, 2006	15.07	15.18	14.88	15.05	95,691	-0.12(-0.79%)
May 23, 2006	15.02	15.52	15.02	15.17	56,797	-0.22(-1.43%)
May 22, 2006	15.39	15.39	15.39	15.39	0	+0.00(+0.00%)
May 19, 2006	15.64	15.68	15.25	15.39	89,919	-0.11(-0.71%)
May 18, 2006	15.58	15.81	15.50	15.50	111,725	-0.20(-1.27%)
May 17, 2006	15.83	16.04	15.55	15.70	357,780	-0.25(-1.57%)
May 16, 2006	16.11	16.31	15.94	15.95	252,358	-0.20(-1.24%)
May 15, 2006	16.15	16.27	15.87	16.15	212,875	+0.02(+0.12%)
May 12, 2006	16.14	16.24	16.01	16.13	126,581	-0.13(-0.80%)
May 11, 2006	16.65	16.65	16.07	16.26	68,019	-0.22(-1.33%)
May 10, 2006	16.05	16.69	16.05	16.48	305,798	+0.26(+1.60%)
May 09, 2006	17.00	17.00	16.10	16.22	158,104	-0.40(-2.41%)
May 08, 2006	17.50	17.50	16.51	16.62	305,283	-0.63(-3.65%)
May 05, 2006	17.80	18.00	17.00	17.25	858,778	-3.97(-18.71%)
May 04, 2006	21.13	21.22	20.87	21.22	86,721	+0.11(+0.52%)
May 03, 2006	20.75	21.20	20.45	21.11	244,753	+0.38(+1.83%)
May 02, 2006	20.34	20.83	20.15	20.73	171,142	+0.49(+2.42%)