Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	31.96	32.48	31.01	31.90	144,118	+0.70(+2.24%)
Jul 30, 2008	32.30	32.30	30.91	31.20	151,241	+0.42(+1.36%)
Jul 29, 2008	31.00	31.48	30.56	30.78	201,751	+0.37(+1.22%)
Jul 28, 2008	30.04	30.45	29.89	30.41	154,762	+0.37(+1.23%)
Jul 25, 2008	30.15	31.12	29.75	30.04	127,895	-0.37(-1.22%)
Jul 24, 2008	32.01	32.01	30.16	30.41	131,642	-1.24(-3.92%)
Jul 23, 2008	30.69	31.96	30.47	31.65	203,108	+1.12(+3.67%)
Jul 22, 2008	30.70	30.98	30.32	30.53	105,789	+0.01(+0.03%)
Jul 21, 2008	31.00	31.06	30.50	30.52	87,056	+0.26(+0.86%)
Jul 18, 2008	31.16	31.16	30.09	30.26	217,274	-0.89(-2.86%)
Jul 17, 2008	30.62	31.49	30.58	31.15	229,548	+0.55(+1.80%)
Jul 16, 2008	30.10	31.08	29.69	30.60	319,049	+0.47(+1.56%)
Jul 15, 2008	29.60	30.13	29.60	30.13	343,946	-0.27(-0.89%)
Jul 14, 2008	30.25	30.88	29.67	30.40	200,483	-0.02(-0.07%)
Jul 11, 2008	32.01	32.01	30.34	30.42	195,675	-1.40(-4.40%)
Jul 10, 2008	32.49	32.54	31.57	31.82	99,021	-0.63(-1.94%)
Jul 09, 2008	32.85	33.32	32.42	32.45	126,167	-0.65(-1.96%)
Jul 08, 2008	32.00	33.31	32.00	33.10	214,437	+1.31(+4.12%)
Jul 07, 2008	31.43	32.28	31.34	31.79	268,539	-0.30(-0.93%)
Jul 04, 2008	32.20	32.84	31.91	32.09	33,212	+0.84(+2.69%)
Jul 03, 2008	31.82	31.95	30.97	31.25	136,049	-0.60(-1.88%)
Jul 02, 2008	31.20	32.22	30.96	31.85	552,611	-0.78(-2.39%)
Jul 01, 2008	32.15	32.76	32.08	32.63	153,548	+0.00(+0.00%)
Jun 30, 2008	32.15	32.76	32.08	32.63	153,548	+0.48(+1.49%)
Jun 27, 2008	32.00	32.44	31.90	32.15	150,166	-0.41(-1.26%)
Jun 26, 2008	32.35	32.70	32.00	32.56	203,393	-0.03(-0.09%)
Jun 25, 2008	32.25	33.00	32.12	32.59	144,436	+0.04(+0.12%)
Jun 24, 2008	32.76	33.04	32.10	32.55	102,845	-0.04(-0.12%)
Jun 23, 2008	32.49	32.82	32.32	32.59	149,894	+0.29(+0.90%)
Jun 20, 2008	33.31	33.40	32.30	32.30	131,604	-1.34(-3.98%)
Jun 19, 2008	34.00	34.00	32.81	33.64	90,547	-0.01(-0.03%)
Jun 18, 2008	33.76	33.99	33.08	33.65	196,361	-0.11(-0.33%)
Jun 17, 2008	34.87	35.10	33.50	33.76	327,266	-1.11(-3.18%)
Jun 16, 2008	33.99	35.17	33.21	34.87	103,685	+0.67(+1.96%)
Jun 13, 2008	33.96	35.57	33.74	34.20	196,060	+0.24(+0.71%)
Jun 12, 2008	33.41	34.66	33.13	33.96	169,299	+0.03(+0.09%)
Jun 11, 2008	34.34	34.72	33.60	33.93	367,778	-0.74(-2.13%)
Jun 10, 2008	34.90	35.23	34.08	34.67	167,052	-0.58(-1.65%)
Jun 09, 2008	36.15	36.60	35.25	35.25	124,040	-0.69(-1.92%)
Jun 06, 2008	37.44	37.44	35.85	35.94	170,767	-0.56(-1.53%)
Jun 05, 2008	36.55	36.80	35.83	36.50	130,506	+0.39(+1.08%)
Jun 04, 2008	35.98	36.56	35.30	36.11	178,565	+0.46(+1.29%)
Jun 03, 2008	35.00	36.22	35.00	35.65	205,071	+0.42(+1.19%)
Jun 02, 2008	35.40	35.56	34.73	35.23	297,171	-0.27(-0.76%)
May 30, 2008	36.17	36.44	35.50	35.50	957,884	-0.27(-0.75%)
May 29, 2008	35.27	36.25	35.12	35.77	251,953	-0.05(-0.14%)
May 28, 2008	35.76	36.35	35.07	35.82	356,043	+1.35(+3.92%)
May 27, 2008	33.73	35.20	33.73	34.47	225,355	+0.57(+1.68%)
May 26, 2008	34.25	34.50	33.41	33.90	106,647	-0.35(-1.02%)
May 23, 2008	34.10	34.92	34.03	34.25	295,618	-0.43(-1.24%)
May 22, 2008	35.37	35.37	33.73	34.68	388,448	-0.69(-1.95%)
May 21, 2008	36.09	36.14	35.16	35.37	287,303	-0.53(-1.48%)
May 20, 2008	36.83	36.83	35.62	35.90	293,921	-1.88(-4.98%)
May 19, 2008	37.05	38.67	37.05	37.78	161,024	+0.00(+0.00%)
May 16, 2008	37.05	38.67	37.05	37.78	161,024	+0.40(+1.07%)
May 15, 2008	37.04	37.49	36.58	37.38	167,988	+0.23(+0.62%)
May 14, 2008	37.12	37.81	37.03	37.15	166,953	+0.17(+0.46%)
May 13, 2008	38.50	38.50	36.81	36.98	173,284	-0.90(-2.38%)
May 12, 2008	36.65	38.02	36.65	37.88	169,775	+1.72(+4.76%)
May 09, 2008	37.00	37.00	36.05	36.16	106,928	-0.80(-2.16%)
May 08, 2008	37.41	37.67	35.68	36.96	209,916	-0.21(-0.56%)
May 07, 2008	37.64	38.78	37.00	37.17	197,431	-1.32(-3.43%)
May 06, 2008	37.98	38.92	37.41	38.49	286,598	+0.64(+1.69%)
May 05, 2008	38.49	38.51	37.64	37.85	318,097	-0.85(-2.20%)
May 02, 2008	38.30	39.01	38.70	38.70	237,877	+0.51(+1.34%)