Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	49.58	49.58	47.51	48.55	473,885	-1.30(-2.61%)
Sep 29, 2010	49.00	50.11	49.00	49.85	228,486	+0.82(+1.67%)
Sep 28, 2010	48.28	49.03	47.94	49.03	64,908	+0.78(+1.62%)
Sep 27, 2010	47.85	48.40	47.85	48.25	53,440	+0.11(+0.23%)
Sep 24, 2010	47.74	48.24	47.70	48.14	53,155	+0.21(+0.44%)
Sep 23, 2010	47.08	47.95	47.04	47.93	42,934	+0.31(+0.65%)
Sep 22, 2010	48.65	48.65	47.10	47.62	83,324	-1.03(-2.12%)
Sep 21, 2010	48.60	48.83	47.98	48.65	165,202	+0.20(+0.41%)
Sep 20, 2010	45.67	48.82	45.67	48.45	154,753	+2.65(+5.79%)
Sep 17, 2010	45.65	46.15	45.46	45.80	203,133	-0.29(-0.63%)
Sep 15, 2010	46.06	46.50	45.82	46.09	103,287	-0.50(-1.07%)
Sep 14, 2010	46.60	47.20	46.18	46.59	65,234	-0.02(-0.04%)
Sep 13, 2010	46.97	46.97	45.98	46.61	76,425	-0.06(-0.13%)
Sep 10, 2010	46.91	47.30	46.45	46.67	60,731	-0.24(-0.51%)
Sep 09, 2010	46.80	47.47	46.50	46.91	101,588	+0.39(+0.84%)
Sep 08, 2010	46.99	46.99	46.23	46.52	149,441	-0.20(-0.43%)
Sep 07, 2010	47.27	47.27	46.03	46.72	74,094	-0.51(-1.08%)
Sep 03, 2010	47.50	47.95	46.80	47.23	188,209	-0.13(-0.27%)
Sep 02, 2010	47.53	47.53	47.03	47.36	210,135	+0.40(+0.85%)
Sep 01, 2010	47.40	47.68	46.84	46.96	165,013	+0.02(+0.04%)
Aug 31, 2010	46.25	47.18	45.89	46.94	187,222	+0.69(+1.49%)
Aug 30, 2010	47.27	47.69	46.25	46.25	110,457	-1.05(-2.22%)
Aug 27, 2010	45.50	47.35	45.48	47.30	182,426	+1.82(+4.00%)
Aug 26, 2010	45.74	45.79	45.07	45.48	83,525	-0.09(-0.20%)
Aug 25, 2010	44.80	45.59	44.47	45.57	249,028	+0.19(+0.42%)
Aug 24, 2010	44.15	45.38	44.15	45.38	189,983	+0.54(+1.20%)
Aug 23, 2010	45.00	45.20	44.45	44.84	117,803	-0.36(-0.80%)
Aug 20, 2010	44.68	45.20	44.15	45.20	322,770	+0.40(+0.89%)
Aug 19, 2010	42.93	45.69	41.80	44.80	821,430	+6.39(+16.64%)
Aug 18, 2010	38.04	39.18	37.32	38.41	288,563	+0.36(+0.95%)
Aug 17, 2010	39.50	39.76	38.05	38.05	251,659	-1.90(-4.76%)
Aug 16, 2010	39.60	40.23	39.56	39.95	85,611	+0.23(+0.58%)
Aug 13, 2010	39.70	39.75	39.16	39.72	101,244	+0.02(+0.05%)
Aug 12, 2010	39.88	39.88	39.36	39.70	70,417	-0.18(-0.45%)
Aug 11, 2010	40.16	40.18	39.36	39.88	254,779	-0.14(-0.35%)
Aug 10, 2010	40.30	40.52	40.00	40.02	129,839	-0.33(-0.82%)
Aug 09, 2010	40.51	40.96	40.35	40.35	73,215	-0.12(-0.30%)
Aug 06, 2010	40.96	41.07	40.45	40.47	59,033	-0.49(-1.20%)
Aug 05, 2010	40.92	41.69	40.92	40.96	43,248	-0.19(-0.46%)
Aug 04, 2010	40.40	41.40	40.40	41.15	136,818	+0.65(+1.60%)
Aug 03, 2010	40.92	40.92	40.17	40.50	236,468	-0.19(-0.47%)
Jul 30, 2010	41.80	41.80	40.29	40.69	113,780	-1.11(-2.66%)
Jul 29, 2010	41.86	42.05	41.53	41.80	196,351	-0.05(-0.12%)
Jul 28, 2010	42.75	42.87	41.46	41.85	101,443	-1.20(-2.79%)
Jul 27, 2010	41.75	43.05	41.75	43.05	319,987	+1.27(+3.04%)
Jul 26, 2010	42.00	42.05	41.07	41.78	95,601	-0.18(-0.43%)
Jul 23, 2010	43.20	43.20	41.29	41.96	172,413	-1.16(-2.69%)
Jul 22, 2010	42.31	43.36	42.31	43.12	73,535	+0.49(+1.15%)
Jul 21, 2010	42.42	42.82	41.04	42.63	134,161	+0.42(+1.00%)
Jul 20, 2010	42.18	42.36	41.35	42.21	54,465	+0.08(+0.19%)
Jul 19, 2010	41.90	42.13	41.32	42.13	32,013	+0.14(+0.33%)
Jul 16, 2010	42.74	42.75	41.65	41.99	47,696	-0.56(-1.32%)
Jul 15, 2010	42.86	42.87	41.62	42.55	275,813	-0.51(-1.18%)
Jul 14, 2010	42.50	43.76	42.35	43.06	235,041	+0.66(+1.56%)
Jul 13, 2010	40.47	42.54	40.37	42.40	267,681	+1.95(+4.82%)
Jul 12, 2010	40.07	40.50	40.05	40.45	59,742	+0.03(+0.07%)
Jul 09, 2010	40.16	40.44	39.90	40.42	207,814	-0.03(-0.07%)
Jul 08, 2010	40.25	40.59	40.00	40.45	147,550	+0.20(+0.50%)
Jul 07, 2010	40.25	40.35	39.83	40.25	53,674	+0.02(+0.05%)
Jul 06, 2010	39.55	40.42	39.55	40.23	120,294	+0.36(+0.90%)
Jul 02, 2010	39.27	40.03	39.01	39.87	158,590	-0.13(-0.33%)
Jun 30, 2010	39.35	40.18	39.35	40.00	258,101	+0.65(+1.65%)
Jun 29, 2010	39.67	40.04	39.35	39.35	169,671	+0.17(+0.43%)
Jun 25, 2010	39.73	39.98	39.18	39.18	66,692	-0.48(-1.21%)
Jun 24, 2010	40.15	40.29	39.66	39.66	403,402	-0.71(-1.76%)
Jun 23, 2010	40.62	40.98	40.08	40.37	128,947	-0.15(-0.37%)
Jun 22, 2010	39.70	40.52	39.02	40.52	174,290	+0.60(+1.50%)
Jun 21, 2010	40.41	40.50	39.63	39.92	168,131	-0.66(-1.63%)
Jun 18, 2010	40.28	40.58	39.90	40.58	301,005	-0.01(-0.02%)
Jun 17, 2010	40.81	41.27	40.14	40.59	98,212	-0.34(-0.83%)
Jun 16, 2010	40.81	41.10	40.50	40.93	888,367	-0.24(-0.58%)
Jun 15, 2010	41.28	41.41	40.80	41.17	185,471	-0.16(-0.39%)
Jun 14, 2010	41.80	42.32	40.89	41.33	76,586	-1.17(-2.75%)
Jun 11, 2010	42.03	42.67	42.03	42.50	47,733	+0.47(+1.12%)
Jun 10, 2010	41.77	42.20	41.00	42.03	58,664	+0.46(+1.11%)
Jun 09, 2010	42.30	42.30	41.54	41.57	104,454	-0.74(-1.75%)
Jun 08, 2010	42.22	42.42	42.00	42.31	184,291	-0.20(-0.47%)
Jun 07, 2010	42.97	42.97	42.32	42.51	219,261	-0.46(-1.07%)
Jun 04, 2010	43.69	43.69	41.68	42.97	164,694	-0.82(-1.87%)
Jun 03, 2010	44.11	44.46	43.79	43.79	597,040	-0.26(-0.59%)
Jun 02, 2010	43.75	44.19	43.45	44.05	64,959	-0.22(-0.50%)
Jun 01, 2010	45.26	45.26	43.80	44.27	368,318	-0.98(-2.17%)
May 31, 2010	45.50	45.58	44.52	45.25	69,899	+0.60(+1.34%)
May 28, 2010	45.12	44.99	44.52	44.65	201,515	-0.26(-0.58%)
May 27, 2010	45.02	45.57	44.65	44.91	128,341	+0.18(+0.40%)
May 26, 2010	45.30	45.83	44.66	44.73	115,235	-0.36(-0.80%)
May 25, 2010	44.00	45.09	43.43	45.09	177,466	-0.61(-1.33%)
May 21, 2010	45.77	46.39	45.19	45.70	69,327	-0.07(-0.15%)
May 20, 2010	45.81	45.77	44.38	45.77	272,185	-0.04(-0.09%)
May 19, 2010	46.77	46.77	45.59	45.81	157,211	-0.96(-2.05%)
May 18, 2010	47.15	47.60	46.28	46.77	889,009	-0.07(-0.15%)
May 17, 2010	47.01	48.50	46.62	46.84	379,267	-0.67(-1.41%)
May 14, 2010	47.01	47.56	46.16	47.51	178,371	+0.51(+1.09%)
May 13, 2010	46.15	47.00	45.96	47.00	251,336	+1.00(+2.17%)
May 12, 2010	45.29	46.00	44.90	46.00	238,928	+1.05(+2.34%)
May 11, 2010	45.50	45.39	44.93	44.95	337,761	-0.55(-1.21%)
May 10, 2010	43.93	45.59	45.05	45.50	376,323	+1.73(+3.95%)
May 07, 2010	43.61	44.31	43.29	43.77	288,503	-0.18(-0.41%)
May 06, 2010	43.42	44.24	42.57	43.95	349,352	+0.63(+1.45%)
May 05, 2010	43.00	43.37	42.92	43.32	274,398	+0.27(+0.63%)
May 04, 2010	42.69	43.39	42.24	43.05	298,867	+0.10(+0.23%)
May 03, 2010	43.04	43.18	42.02	42.95	204,920	-0.08(-0.19%)
Apr 30, 2010	42.64	43.71	41.69	43.03	1,540,404	-4.27(-9.03%)
Apr 29, 2010	47.25	47.43	46.85	47.30	91,809	+0.05(+0.11%)
Apr 28, 2010	47.75	47.75	47.25	47.25	87,945	-0.50(-1.05%)
Apr 27, 2010	47.91	48.11	47.48	47.75	153,027	-0.36(-0.75%)
Apr 26, 2010	49.77	49.77	47.60	48.11	241,823	-1.72(-3.45%)
Apr 23, 2010	49.63	51.25	49.39	49.83	428,086	+1.02(+2.09%)
Apr 22, 2010	49.09	49.27	48.77	48.81	166,882	-0.31(-0.63%)
Apr 21, 2010	49.02	49.57	48.77	49.12	224,079	+0.62(+1.28%)
Apr 20, 2010	47.99	48.63	47.54	48.50	62,108	+0.33(+0.69%)
Apr 19, 2010	48.81	49.26	47.27	48.17	156,947	-0.64(-1.31%)
Apr 16, 2010	48.37	49.10	48.37	48.81	245,773	+0.63(+1.31%)
Apr 15, 2010	47.85	48.47	47.48	48.18	136,374	+0.33(+0.69%)
Apr 14, 2010	47.62	47.85	47.31	47.85	301,097	+0.35(+0.74%)
Apr 13, 2010	47.47	47.67	47.28	47.50	134,946	-0.20(-0.42%)
Apr 12, 2010	47.98	47.98	47.34	47.70	118,986	-0.26(-0.54%)
Apr 09, 2010	47.65	47.96	47.45	47.96	90,345	+0.31(+0.65%)
Apr 08, 2010	48.09	48.09	47.03	47.65	158,380	-0.44(-0.91%)
Apr 07, 2010	47.82	48.27	47.60	48.09	133,804	+0.09(+0.19%)
Apr 06, 2010	47.90	48.28	47.43	48.00	89,938	-0.19(-0.39%)
Apr 05, 2010	48.73	49.09	48.07	48.19	84,711	+0.37(+0.77%)
Apr 01, 2010		47.82	47.82	47.82	0	-0.61(-1.26%)
Mar 31, 2010	48.40	48.43	47.90	48.43	92,882	-0.29(-0.60%)
Mar 30, 2010	48.88	48.88	48.11	48.72	76,036	-0.06(-0.12%)
Mar 29, 2010	48.90	48.96	48.45	48.78	131,146	+0.16(+0.33%)
Mar 26, 2010	49.10	49.46	48.44	48.62	147,236	-0.16(-0.33%)
Mar 25, 2010	47.49	48.83	47.40	48.78	350,031	+1.33(+2.80%)
Mar 24, 2010	47.99	48.17	47.41	47.45	79,964	-0.50(-1.04%)
Mar 23, 2010	48.18	48.44	47.85	47.95	284,988	-0.12(-0.25%)
Mar 22, 2010	48.84	49.19	47.58	48.07	80,934	-0.39(-0.80%)
Mar 19, 2010	49.00	49.18	48.46	48.46	98,010	-0.53(-1.08%)
Mar 18, 2010	49.45	49.45	48.02	48.99	129,700	-0.04(-0.08%)
Mar 17, 2010	49.49	49.60	48.91	49.03	330,613	-0.57(-1.15%)
Mar 16, 2010	50.58	50.58	49.60	49.60	129,351	-0.85(-1.68%)
Mar 15, 2010	50.20	50.48	50.19	50.45	50,326	+0.05(+0.10%)
Mar 12, 2010	50.27	50.40	49.98	50.40	86,618	+0.18(+0.36%)
Mar 11, 2010	49.70	50.34	49.39	50.22	54,993	+0.42(+0.84%)
Mar 10, 2010	49.22	49.83	48.94	49.80	54,264	+0.71(+1.45%)
Mar 09, 2010	49.02	49.24	48.76	49.09	156,509	+0.11(+0.22%)
Mar 08, 2010	50.25	50.25	48.90	48.98	172,065	-1.13(-2.26%)
Mar 05, 2010	49.61	50.11	49.36	50.11	40,635	+0.51(+1.03%)
Mar 04, 2010	49.99	49.99	49.04	49.60	74,780	-0.09(-0.18%)
Mar 03, 2010	50.05	50.33	49.69	49.69	123,097	-0.18(-0.36%)
Mar 02, 2010	50.11	50.11	49.76	49.87	115,972	-0.49(-0.97%)
Mar 01, 2010	51.27	51.92	49.96	50.36	221,655	-1.23(-2.38%)
Feb 26, 2010	51.10	51.59	50.21	51.59	91,761	+0.79(+1.56%)
Feb 25, 2010	51.05	51.25	50.64	50.80	127,821	+0.19(+0.38%)
Feb 24, 2010	50.01	51.20	50.01	50.61	196,829	+0.34(+0.68%)
Feb 23, 2010	49.64	50.44	49.42	50.27	137,231	+0.11(+0.22%)
Feb 22, 2010	49.84	50.53	49.44	50.16	133,174	+0.94(+1.91%)
Feb 19, 2010	48.54	49.69	48.54	49.22	282,515	+0.76(+1.57%)
Feb 18, 2010	46.90	48.52	46.90	48.46	136,274	+1.33(+2.82%)
Feb 17, 2010	47.21	47.70	47.00	47.13	198,953	-0.24(-0.51%)
Feb 16, 2010	48.47	48.47	47.12	47.37	64,614	-1.11(-2.29%)
Feb 12, 2010		48.48	48.48	48.48	0	+0.01(+0.02%)
Feb 11, 2010	47.86	48.48	47.86	48.47	122,686	+0.13(+0.27%)
Feb 10, 2010	48.98	49.00	48.19	48.34	123,464	-0.64(-1.31%)
Feb 09, 2010	50.16	50.16	48.49	48.98	308,032	-1.29(-2.57%)
Feb 08, 2010	48.95	50.36	48.42	50.27	277,751	+1.38(+2.82%)
Feb 05, 2010	46.09	48.89	46.09	48.89	283,608	+1.91(+4.07%)
Feb 04, 2010	46.03	48.45	46.03	46.98	354,273	+3.95(+9.18%)
Feb 03, 2010	43.31	43.41	42.80	43.03	59,475	-0.28(-0.65%)
Feb 02, 2010	42.91	43.31	42.66	43.31	95,806	+0.78(+1.83%)
Feb 01, 2010	42.03	42.97	42.03	42.53	67,926	+0.40(+0.95%)
Jan 29, 2010	42.91	43.38	42.13	42.13	119,386	-0.32(-0.75%)
Jan 28, 2010	43.27	43.49	42.39	42.45	20,365	-0.99(-2.28%)
Jan 27, 2010	43.17	43.60	42.78	43.44	31,212	+0.38(+0.88%)
Jan 26, 2010	42.66	43.29	42.34	43.06	84,210	+0.53(+1.25%)
Jan 25, 2010	42.80	43.22	42.46	42.53	32,182	+0.04(+0.09%)
Jan 22, 2010	42.87	43.86	42.49	42.49	132,184	-0.64(-1.48%)
Jan 21, 2010	43.20	43.58	42.28	43.13	98,786	-0.01(-0.02%)
Jan 20, 2010	42.78	43.29	42.74	43.14	90,290	+0.34(+0.79%)
Jan 19, 2010	42.00	42.98	42.00	42.80	232,855	+0.60(+1.42%)
Jan 18, 2010	42.99	42.99	42.08	42.20	18,166	-0.51(-1.19%)
Jan 15, 2010	43.07	43.70	42.71	42.71	98,601	-0.61(-1.41%)
Jan 14, 2010	42.00	43.71	41.85	43.32	260,516	+1.53(+3.66%)
Jan 13, 2010	41.50	42.00	41.48	41.79	40,651	+0.29(+0.70%)
Jan 12, 2010	41.52	41.99	41.42	41.50	30,573	-0.42(-1.00%)
Jan 11, 2010	42.39	42.39	41.85	41.92	36,573	-0.01(-0.02%)
Jan 08, 2010	42.18	42.48	41.79	41.93	50,030	-0.27(-0.64%)
Jan 07, 2010	42.42	42.56	41.80	42.20	36,111	-0.11(-0.26%)
Jan 06, 2010	42.55	42.65	42.24	42.31	44,644	-0.22(-0.52%)
Jan 05, 2010	42.31	42.65	41.69	42.53	41,208	+0.20(+0.47%)
Jan 04, 2010	42.74	42.74	42.18	42.33	44,507	-0.38(-0.89%)
Dec 31, 2009		42.71	42.71	42.71	0	-0.28(-0.65%)
Dec 30, 2009	42.24	42.99	42.02	42.99	35,829	+0.61(+1.44%)
Dec 29, 2009	42.47	42.50	42.10	42.38	31,760	-0.17(-0.40%)
Dec 24, 2009	41.45	42.55	41.43	42.55	40,146	+0.99(+2.38%)
Dec 23, 2009	41.22	41.57	41.15	41.56	39,381	+0.16(+0.39%)
Dec 22, 2009	40.67	41.40	40.33	41.40	99,877	+0.43(+1.05%)
Dec 21, 2009	40.60	40.97	40.06	40.97	385,486	+0.50(+1.24%)
Dec 18, 2009	40.38	40.62	39.98	40.47	142,134	+0.59(+1.48%)
Dec 17, 2009	39.94	40.81	39.88	39.88	50,297	-0.41(-1.02%)
Dec 16, 2009	40.23	40.47	40.03	40.29	63,802	-0.06(-0.15%)
Dec 15, 2009	40.64	40.70	39.70	40.35	81,420	-0.35(-0.86%)
Dec 14, 2009	40.77	40.70	40.36	40.70	28,876	+0.00(+0.00%)
Dec 11, 2009	41.21	41.38	40.56	40.70	35,189	-0.66(-1.60%)
Dec 10, 2009	40.56	41.78	40.53	41.36	71,695	+0.65(+1.60%)
Dec 09, 2009	40.91	40.98	40.01	40.71	117,401	-0.23(-0.56%)
Dec 08, 2009	40.95	41.22	40.70	40.94	49,973	-0.35(-0.85%)
Dec 07, 2009	41.36	41.77	41.29	41.29	90,896	-0.07(-0.17%)
Dec 04, 2009	41.49	41.70	40.81	41.36	109,946	+0.46(+1.12%)
Dec 03, 2009	40.46	41.95	40.46	40.90	92,473	+0.28(+0.69%)
Dec 02, 2009	40.28	40.78	39.79	40.62	65,506	+0.77(+1.93%)
Dec 01, 2009	40.18	40.26	39.55	39.85	339,208	-0.02(-0.05%)
Nov 30, 2009	39.39	40.31	39.12	39.87	123,835	+0.37(+0.94%)
Nov 27, 2009	39.00	39.93	39.00	39.50	44,897	+0.36(+0.92%)
Nov 26, 2009	39.23	39.57	39.00	39.14	23,644	+0.14(+0.36%)
Nov 25, 2009	39.35	39.54	38.61	39.00	106,902	-0.16(-0.41%)
Nov 24, 2009	38.77	39.16	38.62	39.16	286,330	+0.40(+1.03%)
Nov 23, 2009	39.08	39.08	38.59	38.76	156,146	-0.14(-0.36%)
Nov 20, 2009	38.84	39.05	38.43	38.90	79,014	+0.15(+0.39%)
Nov 19, 2009	39.32	39.50	38.61	38.75	181,619	-0.57(-1.45%)
Nov 18, 2009	39.94	39.94	39.05	39.32	125,682	-0.55(-1.38%)
Nov 17, 2009	40.07	40.12	39.64	39.87	105,003	-0.14(-0.35%)
Nov 16, 2009	40.11	40.63	40.00	40.01	62,790	-0.24(-0.60%)
Nov 13, 2009	40.60	40.61	40.20	40.25	81,346	-0.54(-1.32%)
Nov 12, 2009	40.81	41.21	40.68	40.79	49,841	-0.46(-1.12%)
Nov 11, 2009	41.03	41.35	40.84	41.25	66,882	+0.29(+0.71%)
Nov 10, 2009	41.28	41.44	40.81	40.96	68,406	-0.50(-1.21%)
Nov 09, 2009	40.72	41.46	40.53	41.46	87,912	+0.67(+1.64%)
Nov 06, 2009	40.30	41.07	40.30	40.79	56,177	-0.01(-0.02%)
Nov 05, 2009	40.10	40.80	39.82	40.80	69,086	+0.80(+2.00%)
Nov 04, 2009	39.33	40.07	39.14	40.00	105,700	+0.87(+2.22%)
Nov 03, 2009	39.60	39.65	38.39	39.13	140,813	-0.83(-2.08%)
Nov 02, 2009	40.10	40.85	39.74	39.96	55,667	-0.44(-1.09%)
Oct 30, 2009	40.58	41.67	40.01	40.40	84,452	-0.46(-1.13%)
Oct 29, 2009	40.24	41.16	40.24	40.86	75,166	+0.83(+2.07%)
Oct 28, 2009	41.50	42.21	39.55	40.03	246,120	-2.47(-5.81%)
Oct 27, 2009	41.49	42.50	41.47	42.50	159,040	+0.52(+1.24%)
Oct 26, 2009	41.57	42.25	41.40	41.98	98,365	+0.71(+1.72%)
Oct 23, 2009	42.30	41.54	41.12	41.27	126,435	-0.58(-1.39%)
Oct 22, 2009	41.08	41.87	41.08	41.85	48,740	+0.68(+1.65%)
Oct 21, 2009	42.25	42.49	41.17	41.17	73,048	-1.01(-2.39%)
Oct 20, 2009	42.01	42.28	41.94	42.18	67,725	+0.20(+0.48%)
Oct 19, 2009	42.04	42.62	41.79	41.98	90,110	+0.20(+0.48%)
Oct 16, 2009	42.61	42.61	41.62	41.78	54,472	-0.72(-1.69%)
Oct 15, 2009	41.68	42.60	41.65	42.50	122,503	+0.86(+2.07%)
Oct 14, 2009	41.22	41.69	41.03	41.64	202,534	+0.92(+2.26%)
Oct 13, 2009	40.34	40.99	39.87	40.72	204,211	+0.29(+0.72%)
Oct 09, 2009	40.85	40.85	40.15	40.43	125,658	-0.56(-1.37%)
Oct 08, 2009	40.69	40.99	40.61	40.99	55,195	+0.00(+0.00%)
Oct 07, 2009	39.66	40.99	39.66	40.99	96,526	+0.94(+2.35%)
Oct 06, 2009	39.75	40.07	39.35	40.05	366,982	+0.18(+0.45%)
Oct 05, 2009	39.96	40.07	39.06	39.87	115,090	-0.44(-1.09%)
Oct 02, 2009	39.56	40.50	39.52	40.31	85,826	+0.33(+0.83%)