Open Text Corporation (TSX: OTEX )

Historical Prices

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