Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)