Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	35.64	37.33	35.31	35.31	719,086	+1.10(+3.22%)
Sep 29, 2008	36.00	36.29	34.21	34.21	378,618	-2.52(-6.86%)
Sep 26, 2008	35.54	37.08	35.54	36.73	1,674,993	+0.24(+0.66%)
Sep 25, 2008	35.78	36.94	35.57	36.49	460,693	+0.14(+0.39%)
Sep 24, 2008	39.90	39.90	36.30	36.35	2,225,047	-3.55(-8.90%)
Sep 23, 2008	37.04	40.06	36.95	39.90	2,629,821	+3.85(+10.68%)
Sep 22, 2008	38.98	38.98	36.05	36.05	5,182,335	-1.83(-4.83%)
Sep 19, 2008	38.00	41.14	35.10	37.88	2,750,322	+2.57(+7.28%)
Sep 18, 2008	32.01	35.80	31.50	35.31	862,337	+3.81(+12.10%)
Sep 17, 2008	32.98	32.99	30.72	31.50	230,570	-1.17(-3.58%)
Sep 16, 2008	33.96	34.26	32.15	32.67	613,484	-0.17(-0.52%)
Sep 15, 2008	33.70	34.02	32.51	32.84	112,445	-1.52(-4.42%)
Sep 12, 2008	34.25	34.48	33.89	34.36	76,285	-0.26(-0.75%)
Sep 11, 2008	33.34	34.71	33.20	34.62	188,416	+0.68(+2.00%)
Sep 10, 2008	33.44	34.41	33.35	33.94	237,251	+0.52(+1.56%)
Sep 09, 2008	34.47	35.62	33.12	33.42	357,432	-1.98(-5.59%)
Sep 08, 2008	35.30	36.79	35.21	35.40	88,738	-1.45(-3.93%)
Sep 05, 2008	35.97	36.85	35.20	36.85	194,322	+1.06(+2.96%)
Sep 04, 2008	37.40	37.40	34.60	35.79	195,302	-1.85(-4.91%)
Sep 03, 2008	37.14	37.64	36.54	37.64	272,010	+0.37(+0.99%)
Sep 02, 2008	37.69	38.30	36.85	37.27	101,666	-0.48(-1.27%)
Aug 29, 2008	38.15	38.24	36.77	37.75	114,199	-0.40(-1.05%)
Aug 28, 2008	35.74	38.15	35.74	38.15	197,048	+2.45(+6.86%)
Aug 27, 2008	36.17	36.29	35.70	35.70	192,385	-0.30(-0.83%)
Aug 26, 2008	36.30	36.60	35.63	36.00	260,917	-0.30(-0.83%)
Aug 25, 2008	35.75	36.87	35.50	36.30	177,017	-0.58(-1.57%)
Aug 22, 2008	36.50	37.00	35.90	36.88	207,958	+0.63(+1.74%)
Aug 21, 2008	36.59	36.59	35.56	36.25	330,544	-0.75(-2.03%)
Aug 20, 2008	37.46	38.01	35.33	37.00	580,474	+0.64(+1.76%)
Aug 19, 2008	37.13	37.25	36.31	36.36	151,399	-0.71(-1.92%)
Aug 18, 2008	37.98	37.98	36.37	37.07	254,976	-0.93(-2.45%)
Aug 15, 2008	36.94	38.00	36.69	38.00	266,427	+1.03(+2.79%)
Aug 14, 2008	36.50	38.84	36.50	36.97	385,648	+0.58(+1.59%)
Aug 13, 2008	36.75	36.80	35.79	36.39	218,459	-0.51(-1.38%)
Aug 12, 2008	36.95	38.28	36.40	36.90	546,973	-0.35(-0.94%)
Aug 11, 2008	33.57	37.25	33.57	37.25	307,764	+3.70(+11.03%)
Aug 08, 2008	32.78	34.09	32.32	33.55	241,482	+0.79(+2.41%)
Aug 07, 2008	31.98	32.76	31.63	32.76	185,047	+0.93(+2.92%)
Aug 06, 2008	31.27	31.99	31.00	31.83	101,320	+0.57(+1.82%)
Aug 05, 2008	32.09	32.09	31.00	31.26	209,654	-0.34(-1.08%)
Aug 04, 2008	32.44	32.44	31.25	31.60	141,865	+0.00(+0.00%)
Aug 01, 2008	32.44	32.44	31.25	31.60	141,865	-0.30(-0.94%)
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%)
May 01, 2008	37.01	38.24	38.19	38.19	659,673	+1.00(+2.69%)
Apr 30, 2008	35.00	37.99	34.55	37.19	1,306,484	+2.64(+7.64%)
Apr 29, 2008	33.25	34.55	33.25	34.55	136,679	+0.65(+1.92%)
Apr 28, 2008	34.01	34.40	33.55	33.90	119,242	+0.25(+0.74%)
Apr 25, 2008	33.06	33.80	32.77	33.65	138,514	+0.07(+0.21%)
Apr 24, 2008	33.71	34.22	32.89	33.58	138,925	-0.47(-1.38%)
Apr 23, 2008	34.50	35.00	33.93	34.05	262,638	-0.05(-0.15%)
Apr 22, 2008	34.50	35.12	33.88	34.10	268,432	-0.68(-1.96%)
Apr 21, 2008	34.50	35.15	34.37	34.78	183,092	-0.04(-0.11%)
Apr 18, 2008	35.00	35.20	34.40	34.82	223,529	+0.34(+0.99%)
Apr 17, 2008	35.00	35.00	33.50	34.48	244,810	+0.14(+0.41%)
Apr 16, 2008	34.25	35.75	33.35	34.34	722,883	+0.01(+0.03%)
Apr 15, 2008	34.19	34.41	33.99	34.33	109,148	+0.20(+0.59%)
Apr 14, 2008	34.53	34.53	33.80	34.13	248,858	-0.18(-0.52%)
Apr 11, 2008	34.59	34.80	34.13	34.31	183,029	-0.28(-0.81%)
Apr 10, 2008	34.02	34.64	34.02	34.59	243,690	+0.26(+0.76%)
Apr 09, 2008	34.50	34.54	33.94	34.33	961,289	-0.17(-0.49%)
Apr 08, 2008	34.00	34.50	33.96	34.50	202,977	+0.11(+0.32%)
Apr 07, 2008	34.75	34.75	34.06	34.39	155,386	-0.10(-0.29%)
Apr 04, 2008	34.25	34.79	34.15	34.49	127,090	-0.25(-0.72%)
Apr 03, 2008	35.39	35.39	34.42	34.74	432,559	-0.09(-0.26%)
Apr 02, 2008	34.85	35.06	34.31	34.83	481,316	+0.34(+0.99%)
Apr 01, 2008	32.42	35.00	32.02	34.49	551,070	+2.01(+6.19%)
Mar 31, 2008	32.11	32.50	31.78	32.48	317,658	+0.37(+1.15%)
Mar 28, 2008	32.10	32.28	31.30	32.11	188,323	+0.11(+0.34%)
Mar 27, 2008	31.01	32.00	30.77	32.00	163,265	+0.60(+1.91%)
Mar 26, 2008	31.22	31.57	29.91	31.40	138,562	+0.17(+0.54%)
Mar 25, 2008	30.50	31.32	30.37	31.23	230,436	+0.63(+2.06%)
Mar 24, 2008	29.85	31.00	29.85	30.60	326,492	+0.75(+2.51%)
Mar 21, 2008	29.46	30.26	29.05	29.85	247,969	+0.00(+0.00%)
Mar 20, 2008	29.46	30.26	29.05	29.85	247,969	+0.23(+0.78%)
Mar 19, 2008	30.35	30.47	29.41	29.62	210,324	-0.33(-1.10%)
Mar 18, 2008	30.25	30.28	29.28	29.95	166,786	-0.30(-0.99%)
Mar 17, 2008	28.77	30.26	28.24	30.25	302,950	+0.45(+1.51%)
Mar 14, 2008	30.37	30.80	29.55	29.80	397,493	-0.80(-2.61%)
Mar 13, 2008	30.17	30.81	29.45	30.60	361,547	+0.42(+1.39%)
Mar 12, 2008	30.10	30.89	29.95	30.18	198,094	-0.20(-0.66%)
Mar 11, 2008	29.66	30.74	29.57	30.38	461,563	+0.73(+2.46%)
Mar 10, 2008	29.83	30.20	29.43	29.65	110,381	+0.01(+0.03%)
Mar 07, 2008	30.78	31.05	29.53	29.64	161,540	-1.14(-3.70%)
Mar 06, 2008	31.28	31.34	30.38	30.78	210,628	-0.47(-1.50%)
Mar 05, 2008	31.25	31.81	30.78	31.25	172,085	+0.19(+0.61%)
Mar 04, 2008	31.31	31.66	29.73	31.06	203,509	-0.69(-2.17%)
Mar 03, 2008	31.73	32.06	31.49	31.75	237,896	+0.04(+0.13%)
Feb 29, 2008	31.88	32.50	31.51	31.71	172,772	-0.73(-2.25%)
Feb 28, 2008	32.30	32.75	31.88	32.44	168,185	+0.11(+0.34%)
Feb 27, 2008	32.27	32.57	32.16	32.33	273,423	-0.03(-0.09%)
Feb 26, 2008	32.18	32.70	31.98	32.36	143,588	+0.37(+1.16%)
Feb 25, 2008	32.10	32.31	31.41	31.99	166,748	-0.12(-0.37%)
Feb 22, 2008	33.50	33.50	31.74	32.11	216,216	-1.06(-3.20%)
Feb 21, 2008	33.69	33.93	33.03	33.17	127,564	-0.21(-0.63%)
Feb 20, 2008	33.34	33.98	33.01	33.38	404,729	-0.47(-1.39%)
Feb 19, 2008	34.93	34.96	33.46	33.85	228,748	-0.20(-0.59%)
Feb 18, 2008	34.05	34.05	34.05	34.05	0	+0.00(+0.00%)
Feb 15, 2008	34.52	34.95	33.76	34.05	262,843	-0.47(-1.36%)
Feb 14, 2008	34.85	34.96	34.02	34.52	353,332	-0.34(-0.98%)
Feb 13, 2008	34.00	34.86	34.00	34.86	211,185	+0.74(+2.17%)
Feb 12, 2008	34.10	34.43	33.58	34.12	174,532	+0.38(+1.13%)
Feb 11, 2008	31.41	34.18	31.16	33.74	367,587	+2.34(+7.45%)
Feb 08, 2008	31.51	31.75	30.15	31.40	339,106	-0.17(-0.54%)
Feb 07, 2008	31.70	32.25	31.00	31.57	272,056	-0.67(-2.08%)
Feb 06, 2008	32.32	32.32	31.71	32.24	229,273	+0.26(+0.81%)
Feb 05, 2008	31.92	32.34	31.53	31.98	211,721	+0.11(+0.35%)
Feb 04, 2008	31.75	32.12	30.96	31.87	243,978	-0.28(-0.87%)
Feb 01, 2008	31.34	32.15	30.86	32.15	331,257	+1.00(+3.21%)
Jan 31, 2008	29.29	31.32	29.29	31.15	550,006	+1.34(+4.50%)
Jan 30, 2008	29.56	30.50	29.05	29.81	462,196	+0.19(+0.64%)
Jan 29, 2008	30.10	30.38	29.14	29.62	282,012	-0.70(-2.31%)
Jan 28, 2008	30.25	30.32	29.30	30.32	175,497	+0.07(+0.23%)
Jan 25, 2008	29.57	30.54	29.47	30.25	187,710	+0.95(+3.24%)
Jan 24, 2008	29.55	29.58	28.55	29.30	350,326	+0.22(+0.76%)
Jan 23, 2008	28.10	29.20	27.84	29.08	203,104	-0.28(-0.95%)
Jan 22, 2008	27.35	29.36	26.46	29.36	303,241	+1.01(+3.56%)
Jan 21, 2008	28.40	28.93	28.12	28.35	65,989	-1.58(-5.28%)
Jan 18, 2008	30.65	31.40	29.68	29.93	249,245	-0.83(-2.70%)
Jan 17, 2008	31.62	31.95	30.61	30.76	480,582	-0.93(-2.93%)
Jan 16, 2008	30.86	31.95	30.85	31.69	273,267	+0.49(+1.57%)
Jan 15, 2008	30.90	31.23	30.40	31.20	215,414	+0.51(+1.66%)
Jan 14, 2008	29.80	30.96	29.78	30.69	378,790	+1.23(+4.18%)
Jan 11, 2008	29.51	31.04	29.46	29.46	243,179	-0.41(-1.37%)
Jan 10, 2008	28.17	29.87	28.17	29.87	227,867	+0.96(+3.32%)
Jan 09, 2008	29.03	29.03	27.76	28.91	371,340	-0.12(-0.41%)
Jan 08, 2008	28.70	29.03	28.45	29.03	340,635	+0.51(+1.79%)
Jan 07, 2008	29.96	29.96	28.28	28.52	452,707	-1.44(-4.81%)
Jan 04, 2008	29.62	30.30	29.62	29.96	170,128	-0.40(-1.32%)
Jan 03, 2008	30.07	30.44	29.89	30.36	75,522	+0.29(+0.96%)
Jan 02, 2008	31.38	31.49	29.80	30.07	127,384	-1.31(-4.17%)
Jan 01, 2008	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Dec 31, 2007	31.57	31.57	30.90	31.38	88,696	+0.40(+1.29%)
Dec 28, 2007	31.02	31.27	30.81	30.98	67,992	+0.19(+0.62%)
Dec 27, 2007	31.72	31.72	30.77	30.79	48,639	-0.21(-0.68%)
Dec 26, 2007	31.00	31.17	31.00	31.00	61,771	+0.00(+0.00%)
Dec 24, 2007	31.00	31.17	31.00	31.00	61,771	-0.33(-1.05%)
Dec 21, 2007	31.50	31.68	30.97	31.33	168,339	+0.21(+0.67%)
Dec 20, 2007	31.22	31.59	30.75	31.12	146,364	+0.37(+1.20%)
Dec 19, 2007	30.32	31.10	30.32	30.75	72,119	-0.01(-0.03%)
Dec 18, 2007	30.81	31.73	30.45	30.76	249,362	+0.74(+2.47%)
Dec 17, 2007	31.14	31.26	29.88	30.02	185,635	-1.28(-4.09%)
Dec 14, 2007	31.68	31.77	31.07	31.30	83,680	-0.23(-0.73%)
Dec 13, 2007	32.20	32.20	29.62	31.53	331,665	-0.80(-2.47%)
Dec 12, 2007	33.00	33.38	32.10	32.33	310,399	-0.02(-0.06%)
Dec 11, 2007	34.70	34.70	32.15	32.35	155,374	-1.75(-5.13%)
Dec 10, 2007	34.95	35.05	34.05	34.10	124,259	-0.40(-1.16%)
Dec 07, 2007	34.21	34.60	33.61	34.50	382,001	+0.66(+1.95%)
Dec 06, 2007	33.38	34.02	33.12	33.84	241,919	+0.31(+0.92%)
Dec 05, 2007	33.25	33.87	32.62	33.53	279,445	+0.93(+2.85%)
Dec 04, 2007	34.01	34.24	32.50	32.60	168,707	-1.21(-3.58%)
Dec 03, 2007	33.53	34.88	33.42	33.81	290,678	+1.64(+5.10%)
Nov 30, 2007	33.00	34.08	32.17	32.17	619,140	-0.01(-0.03%)
Nov 29, 2007	32.20	32.44	31.97	32.18	350,884	+0.03(+0.09%)
Nov 28, 2007	31.00	32.48	31.00	32.15	425,939	+1.03(+3.31%)
Nov 27, 2007	31.51	31.66	30.56	31.12	301,042	-0.38(-1.21%)
Nov 26, 2007	31.02	32.30	31.02	31.50	162,858	-0.10(-0.32%)
Nov 23, 2007	31.95	31.95	31.28	31.60	60,563	+0.32(+1.02%)
Nov 21, 2007	32.10	32.34	31.28	31.28	183,493	-0.82(-2.55%)
Nov 20, 2007	31.90	32.50	31.78	32.10	211,299	+0.15(+0.47%)
Nov 19, 2007	31.85	33.03	31.85	31.95	181,210	-0.13(-0.41%)
Nov 16, 2007	32.70	33.54	31.99	32.08	134,951	-0.99(-2.99%)
Nov 15, 2007	32.25	33.80	32.25	33.07	119,300	-0.43(-1.28%)
Nov 14, 2007	33.55	34.14	33.03	33.50	181,275	-0.03(-0.09%)
Nov 13, 2007	32.00	33.61	31.47	33.53	174,355	+1.50(+4.68%)
Nov 12, 2007	31.25	33.20	31.25	32.03	225,349	+0.59(+1.88%)
Nov 09, 2007	32.60	32.60	31.20	31.44	371,359	-0.56(-1.75%)
Nov 08, 2007	32.67	32.67	31.65	32.00	185,516	-0.71(-2.17%)
Nov 07, 2007	32.25	32.71	31.55	32.71	316,937	+0.25(+0.77%)
Nov 06, 2007	32.71	33.41	32.00	32.46	235,546	-0.15(-0.46%)
Nov 05, 2007	32.65	33.63	32.40	32.61	243,051	-0.12(-0.37%)
Nov 02, 2007	30.19	34.30	29.92	32.73	712,803	+2.73(+9.10%)
Nov 01, 2007	29.40	30.12	28.35	30.00	454,979	+0.49(+1.66%)
Oct 31, 2007	29.50	29.69	29.15	29.51	629,982	+0.10(+0.34%)
Oct 30, 2007	29.00	29.49	28.87	29.41	247,807	+0.67(+2.33%)
Oct 29, 2007	29.80	29.80	28.27	28.74	236,656	+0.19(+0.67%)
Oct 26, 2007	28.70	28.94	27.77	28.55	146,497	+0.31(+1.10%)
Oct 25, 2007	28.50	30.25	27.67	28.24	469,941	-0.05(-0.18%)
Oct 24, 2007	27.55	28.42	27.25	28.29	335,253	+0.91(+3.32%)
Oct 23, 2007	27.01	27.86	26.82	27.38	83,953	-0.62(-2.21%)
Oct 19, 2007	27.99	28.00	27.09	28.00	235,365	+0.22(+0.79%)
Oct 18, 2007	28.31	28.31	27.63	27.78	240,625	-0.42(-1.49%)
Oct 17, 2007	28.25	28.50	27.83	28.20	328,152	+0.20(+0.71%)
Oct 16, 2007	28.21	28.56	27.86	28.00	202,483	-0.58(-2.03%)
Oct 15, 2007	28.52	28.78	28.45	28.58	245,925	-0.32(-1.11%)
Oct 12, 2007	27.49	28.90	27.49	28.90	146,879	+1.10(+3.96%)
Oct 11, 2007	27.84	28.42	27.50	27.80	279,356	-0.31(-1.10%)
Oct 10, 2007	28.31	28.57	27.80	28.11	131,400	-0.20(-0.71%)
Oct 09, 2007	28.60	28.78	28.03	28.31	63,499	-0.43(-1.50%)
Oct 08, 2007	28.55	28.88	28.21	28.74	144,255	+0.00(+0.00%)
Oct 05, 2007	28.55	28.88	28.21	28.74	144,255	+0.40(+1.41%)
Oct 04, 2007	28.93	28.93	28.18	28.34	152,703	-0.38(-1.32%)
Oct 03, 2007	27.40	29.20	27.40	28.72	467,475	+1.22(+4.44%)
Oct 02, 2007	26.49	27.54	26.45	27.50	550,654	+1.35(+5.16%)