Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	25.60	26.13	25.60	25.96	186,409	+0.34(+1.33%)
Sep 27, 2007	25.94	26.47	24.94	25.62	159,864	+0.04(+0.16%)
Sep 26, 2007	25.20	25.82	25.08	25.58	134,347	+0.48(+1.91%)
Sep 25, 2007	25.31	25.58	24.89	25.10	151,727	-0.30(-1.18%)
Sep 24, 2007	25.64	26.17	25.34	25.40	111,706	-0.24(-0.94%)
Sep 21, 2007	25.90	26.15	25.60	25.64	75,001	-0.13(-0.50%)
Sep 20, 2007	26.10	26.10	25.68	25.77	91,211	-0.58(-2.20%)
Sep 19, 2007	26.55	26.62	26.11	26.35	180,214	-0.15(-0.57%)
Sep 18, 2007	26.30	26.58	26.12	26.50	396,994	+0.02(+0.08%)
Sep 17, 2007	26.49	26.66	26.15	26.48	66,068	-0.02(-0.08%)
Sep 14, 2007	26.28	26.70	26.26	26.50	118,716	+0.36(+1.38%)
Sep 13, 2007	26.80	26.95	26.13	26.14	309,483	-0.86(-3.19%)
Sep 12, 2007	27.32	27.41	26.81	27.00	238,145	-0.24(-0.88%)
Sep 11, 2007	27.00	27.24	26.86	27.24	288,988	+0.24(+0.89%)
Sep 10, 2007	26.50	27.19	26.38	27.00	256,637	+0.50(+1.89%)
Sep 07, 2007	26.80	26.80	26.23	26.50	233,581	-0.25(-0.93%)
Sep 06, 2007	27.25	27.25	26.40	26.75	1,510,691	-0.10(-0.37%)
Sep 05, 2007	27.20	27.39	26.23	26.85	451,547	-0.40(-1.47%)
Sep 04, 2007	26.37	28.55	26.37	27.25	301,184	+0.99(+3.77%)
Aug 31, 2007	26.00	27.40	25.60	26.26	1,171,849	+4.84(+22.60%)
Aug 30, 2007	21.45	21.45	21.01	21.42	52,276	-0.05(-0.23%)
Aug 29, 2007	20.85	21.47	20.80	21.47	89,696	+0.71(+3.42%)
Aug 28, 2007	21.35	21.35	20.40	20.76	193,467	-0.52(-2.44%)
Aug 27, 2007	21.20	21.35	20.96	21.28	48,226	+0.00(+0.00%)
Aug 24, 2007	21.00	21.55	20.98	21.28	63,574	+0.36(+1.72%)
Aug 23, 2007	20.61	21.50	20.61	20.92	251,907	-0.03(-0.14%)
Aug 22, 2007	20.58	21.54	20.58	20.95	161,292	+0.37(+1.80%)
Aug 21, 2007	20.31	20.74	20.31	20.58	509,441	+0.30(+1.48%)
Aug 20, 2007	20.75	20.75	20.17	20.28	84,534	-0.30(-1.46%)
Aug 17, 2007	20.39	20.84	19.95	20.58	130,363	+0.30(+1.48%)
Aug 16, 2007	20.09	20.64	19.59	20.28	249,274	+0.08(+0.40%)
Aug 15, 2007	19.62	20.57	19.44	20.20	245,618	+0.69(+3.54%)
Aug 14, 2007	19.50	20.10	19.49	19.51	418,139	-0.16(-0.81%)
Aug 13, 2007	19.25	19.89	19.23	19.67	328,602	+0.42(+2.18%)
Aug 10, 2007	19.06	19.44	18.80	19.25	215,009	+0.00(+0.00%)
Aug 09, 2007	18.80	19.36	18.65	19.25	522,398	+0.00(+0.00%)
Aug 08, 2007	19.02	19.64	18.92	19.25	207,500	+0.23(+1.21%)
Aug 07, 2007	19.13	19.30	18.78	19.02	202,092	-0.18(-0.94%)
Aug 06, 2007	19.65	19.91	19.15	19.20	345,656	+0.00(+0.00%)
Aug 03, 2007	19.65	19.91	19.15	19.20	345,656	-0.77(-3.86%)
Aug 02, 2007	20.23	20.41	19.85	19.97	127,714	-0.09(-0.45%)
Aug 01, 2007	20.06	20.16	19.73	20.06	173,797	+0.00(+0.00%)
Jul 31, 2007	19.72	20.12	19.65	20.06	377,935	+0.34(+1.72%)
Jul 30, 2007	20.35	20.35	19.72	19.72	170,548	-0.22(-1.10%)
Jul 27, 2007	20.70	20.70	19.91	19.94	137,142	-0.48(-2.35%)
Jul 26, 2007	20.40	20.74	20.11	20.42	170,328	-0.08(-0.39%)
Jul 25, 2007	20.50	20.60	20.44	20.50	6,100	-0.23(-1.11%)
Jul 24, 2007	21.08	21.08	20.73	20.73	2,425	-0.34(-1.61%)
Jul 23, 2007	22.01	22.01	20.54	21.07	614,620	-1.12(-5.05%)
Jul 20, 2007	22.77	22.77	22.13	22.19	132,899	-0.49(-2.16%)
Jul 19, 2007	23.11	23.12	22.59	22.68	154,971	-0.55(-2.37%)
Jul 18, 2007	23.04	23.23	22.95	23.23	186,559	+0.08(+0.35%)
Jul 17, 2007	22.98	23.23	22.98	23.15	689,114	+0.32(+1.40%)
Jul 16, 2007	23.30	23.38	22.83	22.83	205,175	-0.57(-2.44%)
Jul 13, 2007	23.39	23.43	23.20	23.40	80,561	+0.08(+0.34%)
Jul 12, 2007	23.09	23.77	23.09	23.32	114,992	+0.18(+0.78%)
Jul 11, 2007	22.90	23.34	22.90	23.14	71,249	+0.24(+1.05%)
Jul 10, 2007	22.99	23.09	22.76	22.90	83,835	+0.03(+0.13%)
Jul 09, 2007	22.62	23.30	22.62	22.87	121,082	+0.08(+0.35%)
Jul 06, 2007	22.95	23.00	22.55	22.79	77,641	-0.23(-1.00%)
Jul 05, 2007	23.21	23.33	22.90	23.02	104,475	-0.44(-1.88%)
Jul 03, 2007	23.17	23.46	23.01	23.46	82,082	+0.12(+0.51%)
Jul 02, 2007	22.97	23.34	22.97	23.34	130,432	+0.00(+0.00%)
Jun 29, 2007	22.97	23.34	22.97	23.34	130,432	+0.19(+0.82%)
Jun 28, 2007	23.08	23.15	22.82	23.15	102,214	+0.06(+0.26%)
Jun 27, 2007	22.70	23.16	22.70	23.09	84,952	+0.11(+0.48%)
Jun 26, 2007	22.81	23.03	22.76	22.98	151,145	+0.18(+0.79%)
Jun 25, 2007	23.01	23.44	22.79	22.80	127,009	-0.58(-2.48%)
Jun 22, 2007	23.74	23.74	23.16	23.38	129,757	-0.36(-1.52%)
Jun 21, 2007	23.69	23.99	23.05	23.74	143,061	+0.23(+0.98%)
Jun 20, 2007	23.60	23.81	23.46	23.51	154,177	-0.09(-0.38%)
Jun 19, 2007	23.65	23.85	23.35	23.60	146,996	-0.14(-0.59%)
Jun 18, 2007	23.80	23.90	23.71	23.74	137,454	+0.07(+0.30%)
Jun 15, 2007	23.59	24.06	23.47	23.67	217,110	+0.05(+0.21%)
Jun 14, 2007	23.45	23.62	23.15	23.62	78,149	+0.52(+2.25%)
Jun 13, 2007	22.87	23.37	22.79	23.10	116,584	+0.07(+0.30%)
Jun 12, 2007	23.08	23.24	22.84	23.03	53,988	-0.07(-0.30%)
Jun 11, 2007	22.81	23.23	22.81	23.10	191,353	+0.10(+0.43%)
Jun 08, 2007	22.68	23.08	22.44	23.00	172,244	+0.34(+1.50%)
Jun 07, 2007	23.30	23.36	22.66	22.66	155,016	-0.64(-2.75%)
Jun 06, 2007	23.84	23.98	23.00	23.30	426,553	-0.69(-2.88%)
Jun 05, 2007	24.11	24.42	23.90	23.99	119,898	-0.21(-0.87%)
Jun 04, 2007	24.40	24.40	24.06	24.20	121,444	-0.20(-0.82%)
Jun 01, 2007	24.77	24.77	24.22	24.40	189,412	+0.11(+0.45%)
May 31, 2007	24.44	24.53	24.24	24.29	197,138	+0.07(+0.29%)
May 30, 2007	24.59	24.59	24.22	24.22	126,713	-0.22(-0.90%)
May 29, 2007	24.44	24.58	24.21	24.44	146,084	-0.19(-0.77%)
May 25, 2007	24.50	24.68	24.47	24.63	197,090	+0.06(+0.24%)
May 24, 2007	24.54	24.82	24.30	24.57	139,730	-0.02(-0.08%)
May 23, 2007	25.20	25.20	24.58	24.59	49,405	-0.39(-1.56%)
May 22, 2007	25.21	25.47	24.95	24.98	123,555	+0.01(+0.04%)
May 21, 2007	24.93	25.06	24.60	24.97	184,976	+0.00(+0.00%)
May 18, 2007	24.93	25.06	24.60	24.97	184,976	-0.01(-0.04%)
May 17, 2007	25.49	25.49	24.85	24.98	68,597	-0.16(-0.64%)
May 16, 2007	25.34	25.49	25.12	25.14	89,506	-0.12(-0.48%)
May 15, 2007	25.44	25.66	25.05	25.26	133,606	-0.55(-2.13%)
May 14, 2007	26.00	26.30	25.78	25.81	168,467	-0.37(-1.41%)
May 11, 2007	26.19	26.19	25.87	26.18	34,455	+0.35(+1.36%)
May 10, 2007	25.92	26.18	25.81	25.83	117,327	-0.09(-0.35%)
May 09, 2007	26.03	26.18	25.64	25.92	142,073	-0.12(-0.46%)
May 08, 2007	25.52	26.04	25.51	26.04	79,722	+0.40(+1.56%)
May 07, 2007	25.15	25.81	25.15	25.64	78,602	+0.12(+0.47%)
May 04, 2007	25.63	26.05	25.45	25.52	176,403	-0.38(-1.47%)
May 03, 2007	26.17	26.58	25.50	25.90	233,843	-0.75(-2.81%)
May 02, 2007	27.61	27.61	26.65	26.65	121,655	-1.11(-4.00%)
May 01, 2007	25.86	27.76	25.86	27.76	119,286	+2.35(+9.25%)
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%)