Open Text Corporation (TSX: OTEX )

Historical Prices

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