Open Text Corporation (TSX: OTEX )

Historical Prices

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