Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	2.988	2.995	2.930	2.960	2,674,736	-0.04(-1.21%)
Jan 30, 2007	2.977	3.004	2.958	2.996	1,343,906	+0.03(+1.12%)
Jan 29, 2007	3.004	3.056	2.950	2.963	1,570,426	-0.04(-1.31%)
Jan 26, 2007	3.058	3.069	3.001	3.002	1,459,177	-0.04(-1.24%)
Jan 25, 2007	3.138	3.138	3.025	3.040	1,952,431	-0.08(-2.63%)
Jan 24, 2007	3.048	3.143	3.036	3.122	4,651,519	+0.09(+3.12%)
Jan 23, 2007	3.012	3.039	2.998	3.028	1,035,811	+0.03(+0.95%)
Jan 22, 2007	3.014	3.023	2.985	2.999	1,439,553	+0.01(+0.21%)
Jan 19, 2007	3.040	3.040	2.985	2.993	1,462,953	-0.06(-1.81%)
Jan 18, 2007	3.166	3.173	3.034	3.048	4,629,382	+0.03(+1.15%)
Jan 17, 2007	2.995	3.034	2.995	3.014	1,158,106	-0.00(-0.05%)
Jan 16, 2007	2.941	3.026	2.939	3.015	2,637,607	+0.07(+2.35%)
Jan 12, 2007	2.924	2.954	2.916	2.946	705,916	+0.01(+0.27%)
Jan 11, 2007	2.908	2.982	2.908	2.938	2,478,265	+0.02(+0.76%)
Jan 10, 2007	2.922	2.955	2.878	2.916	1,895,169	-0.01(-0.27%)
Jan 09, 2007	2.976	2.985	2.872	2.924	3,740,007	-0.05(-1.75%)
Jan 08, 2007	3.018	3.032	2.898	2.976	3,129,064	-0.04(-1.36%)
Jan 05, 2007	3.119	3.140	2.977	3.017	3,570,012	-0.11(-3.43%)
Jan 04, 2007	3.151	3.184	3.088	3.124	4,668,935	-0.04(-1.15%)
Jan 03, 2007	3.201	3.255	3.102	3.160	2,915,963	-0.04(-1.23%)
Dec 29, 2006	3.201	3.263	3.198	3.200	2,427,126	-0.00(-0.15%)
Dec 28, 2006	3.187	3.222	3.173	3.204	787,954	+0.02(+0.54%)
Dec 27, 2006	3.204	3.217	3.154	3.187	1,027,227	-0.00(-0.05%)
Dec 26, 2006	3.168	3.217	3.162	3.188	1,853,916	+0.02(+0.65%)
Dec 22, 2006	3.179	3.182	3.160	3.168	9,712,483	-0.02(-0.74%)
Dec 21, 2006	3.196	3.206	3.170	3.192	1,015,749	+0.00(+0.10%)
Dec 20, 2006	3.173	3.231	3.173	3.188	1,730,206	+0.01(+0.40%)
Dec 19, 2006	3.168	3.192	3.122	3.176	1,321,566	-0.02(-0.74%)
Dec 18, 2006	3.240	3.244	3.184	3.200	1,910,797	-0.03(-0.98%)
Dec 15, 2006	3.201	3.239	3.157	3.231	2,744,972	+0.05(+1.44%)
Dec 14, 2006	3.135	3.193	3.135	3.185	1,157,510	+0.04(+1.20%)
Dec 13, 2006	3.195	3.196	3.140	3.147	956,255	-0.05(-1.43%)
Dec 12, 2006	3.155	3.206	3.149	3.193	1,918,233	+0.03(+1.00%)
Dec 11, 2006	3.136	3.176	3.127	3.162	1,559,443	+0.03(+1.06%)
Dec 08, 2006	3.129	3.144	3.124	3.129	1,667,710	+0.00(+0.00%)
Dec 07, 2006	3.118	3.163	3.118	3.129	2,394,190	-0.03(-0.80%)
Dec 06, 2006	3.125	3.160	3.116	3.154	1,824,660	+0.04(+1.27%)
Dec 05, 2006	3.075	3.129	3.054	3.114	2,002,491	+0.07(+2.17%)
Dec 04, 2006	2.993	3.050	2.939	3.048	2,349,098	+0.12(+4.09%)
Dec 01, 2006	2.990	3.020	2.916	2.928	2,832,631	-0.06(-1.85%)
Nov 30, 2006	2.947	3.014	2.946	2.984	1,388,865	+0.03(+0.91%)
Nov 29, 2006	3.017	3.050	2.935	2.957	2,397,800	-0.07(-2.24%)
Nov 28, 2006	3.036	3.051	3.006	3.025	1,559,564	-0.01(-0.26%)
Nov 27, 2006	3.152	3.198	3.032	3.032	2,440,190	-0.14(-4.52%)
Nov 24, 2006	3.184	3.206	3.176	3.176	452,938	-0.02(-0.49%)
Nov 22, 2006	3.163	3.203	3.135	3.192	1,458,226	+0.04(+1.35%)
Nov 21, 2006	3.173	3.182	3.127	3.149	2,046,041	-0.01(-0.40%)
Nov 20, 2006	3.195	3.195	3.133	3.162	1,443,925	-0.03(-0.84%)
Nov 17, 2006	3.184	3.201	3.184	3.188	1,257,269	-0.01(-0.41%)
Nov 16, 2006	3.135	3.212	3.135	3.202	4,797,181	+0.07(+2.23%)
Nov 15, 2006	3.151	3.163	3.118	3.132	1,948,396	-0.02(-0.70%)
Nov 14, 2006	3.159	3.181	3.143	3.154	2,329,404	+0.01(+0.20%)
Nov 13, 2006	3.039	3.187	3.034	3.147	3,786,387	+0.12(+4.01%)
Nov 10, 2006	3.010	3.066	2.987	3.026	2,149,708	+0.02(+0.58%)
Nov 09, 2006	3.025	3.032	3.001	3.009	1,233,336	-0.01(-0.31%)
Nov 08, 2006	2.971	3.048	2.960	3.018	4,816,596	+0.02(+0.79%)
Nov 07, 2006	2.850	3.032	2.815	2.995	5,822,493	+0.14(+4.80%)
Nov 06, 2006	2.776	2.861	2.776	2.857	1,312,601	+0.05(+1.63%)
Nov 03, 2006	2.812	2.832	2.750	2.812	2,446,338	+0.04(+1.36%)
Nov 02, 2006	2.782	2.804	2.744	2.774	2,340,082	-0.03(-0.93%)
Nov 01, 2006	2.815	2.881	2.793	2.800	3,397,263	-0.05(-1.74%)
Oct 31, 2006	2.831	2.865	2.818	2.850	2,235,216	+0.03(+1.23%)
Oct 30, 2006	2.809	2.835	2.771	2.815	1,601,922	-0.00(-0.11%)
Oct 27, 2006	2.845	2.873	2.804	2.818	1,646,690	-0.03(-1.00%)
Oct 26, 2006	2.842	2.851	2.817	2.846	1,148,437	+0.01(+0.44%)
Oct 25, 2006	2.809	2.851	2.807	2.834	1,614,763	+0.02(+0.62%)
Oct 24, 2006	2.851	2.865	2.798	2.817	1,766,580	-0.03(-0.89%)
Oct 23, 2006	2.859	2.869	2.831	2.842	2,508,802	+0.00(+0.11%)
Oct 20, 2006	2.845	2.869	2.834	2.839	1,821,964	-0.01(-0.22%)
Oct 19, 2006	2.884	2.906	2.794	2.845	3,076,923	-0.06(-2.01%)
Oct 18, 2006	2.908	2.917	2.876	2.903	2,057,398	-0.00(-0.11%)
Oct 17, 2006	2.952	2.957	2.829	2.906	2,983,700	-0.05(-1.71%)
Oct 16, 2006	2.987	3.004	2.954	2.957	942,785	-0.01(-0.48%)
Oct 13, 2006	2.963	3.017	2.949	2.971	2,145,489	+0.01(+0.48%)
Oct 12, 2006	2.924	2.968	2.909	2.957	1,656,036	+0.04(+1.24%)
Oct 11, 2006	2.932	3.051	2.864	2.921	9,502,682	+0.04(+1.26%)
Oct 10, 2006	2.880	2.916	2.873	2.884	1,236,134	-0.04(-1.24%)
Oct 09, 2006	2.846	2.932	2.842	2.921	1,309,898	+0.05(+1.59%)
Oct 06, 2006	2.837	2.876	2.834	2.875	1,645,091	+0.04(+1.28%)
Oct 05, 2006	2.851	2.861	2.837	2.839	1,760,375	-0.00(-0.06%)
Oct 04, 2006	2.837	2.848	2.828	2.840	4,567,140	+0.01(+0.22%)
Oct 03, 2006	2.837	2.850	2.828	2.834	1,654,615	-0.00(-0.11%)
Oct 02, 2006	2.810	2.887	2.810	2.837	5,119,279	+0.02(+0.56%)
Sep 29, 2006	2.812	2.826	2.776	2.821	1,169,197	+0.03(+0.96%)
Sep 28, 2006	2.703	2.813	2.703	2.794	2,125,865	+0.06(+2.13%)
Sep 27, 2006	2.687	2.739	2.687	2.736	1,707,936	+0.04(+1.34%)
Sep 26, 2006	2.689	2.725	2.678	2.700	1,168,379	+0.02(+0.59%)
Sep 25, 2006	2.656	2.697	2.638	2.684	1,928,841	+0.05(+1.73%)
Sep 22, 2006	2.667	2.694	2.608	2.638	1,199,899	-0.03(-1.12%)
Sep 21, 2006	2.684	2.712	2.667	2.668	1,377,768	-0.03(-1.11%)
Sep 20, 2006	2.648	2.700	2.648	2.698	1,327,023	+0.03(+0.94%)
Sep 19, 2006	2.653	2.673	2.642	2.673	1,810,645	+0.02(+0.71%)
Sep 18, 2006	2.597	2.711	2.597	2.654	1,773,020	+0.05(+1.94%)
Sep 15, 2006	2.590	2.621	2.553	2.604	1,514,002	+0.03(+1.04%)
Sep 14, 2006	2.593	2.596	2.561	2.577	1,708,742	-0.01(-0.31%)
Sep 13, 2006	2.586	2.664	2.582	2.585	2,050,165	-0.01(-0.42%)
Sep 12, 2006	2.574	2.597	2.536	2.596	1,359,038	+0.03(+1.17%)
Sep 11, 2006	2.538	2.593	2.538	2.566	1,790,373	-0.02(-0.73%)
Sep 08, 2006	2.596	2.605	2.566	2.585	1,893,894	-0.00(-0.06%)
Sep 07, 2006	2.660	2.678	2.585	2.586	3,420,453	-0.07(-2.55%)
Sep 06, 2006	2.714	2.728	2.649	2.654	2,396,760	-0.08(-2.94%)
Sep 05, 2006	2.675	2.758	2.664	2.735	3,647,056	+0.05(+2.00%)
Sep 01, 2006	2.671	2.719	2.601	2.681	4,593,204	+0.11(+4.16%)
Aug 31, 2006	2.607	2.659	2.550	2.574	2,762,230	-0.06(-2.10%)
Aug 30, 2006	2.564	2.664	2.564	2.629	2,476,704	+0.05(+2.02%)
Aug 29, 2006	2.556	2.591	2.552	2.577	1,725,854	+0.01(+0.25%)
Aug 28, 2006	2.556	2.575	2.515	2.571	907,495	+0.01(+0.56%)
Aug 25, 2006	2.506	2.575	2.492	2.556	1,491,624	+0.04(+1.50%)
Aug 24, 2006	2.482	2.530	2.482	2.519	820,946	+0.03(+1.33%)
Aug 23, 2006	2.479	2.530	2.476	2.486	1,931,937	-0.00(-0.13%)
Aug 22, 2006	2.460	2.514	2.443	2.489	2,443,965	+0.03(+1.09%)
Aug 21, 2006	2.484	2.517	2.462	2.462	1,076,786	-0.02(-0.83%)
Aug 18, 2006	2.421	2.515	2.393	2.482	2,335,685	+0.06(+2.61%)
Aug 17, 2006	2.400	2.424	2.364	2.419	1,439,249	+0.02(+0.85%)
Aug 16, 2006	2.350	2.400	2.350	2.399	1,510,932	+0.04(+1.87%)
Aug 15, 2006	2.248	2.361	2.248	2.355	2,330,070	+0.11(+4.77%)
Aug 14, 2006	2.268	2.303	2.248	2.248	1,044,859	-0.01(-0.35%)
Aug 11, 2006	2.203	2.301	2.203	2.255	1,475,928	+0.04(+1.85%)
Aug 10, 2006	2.093	2.244	2.093	2.214	2,308,974	+0.11(+5.09%)
Aug 09, 2006	2.203	2.208	2.103	2.107	1,216,611	-0.10(-4.43%)
Aug 08, 2006	2.095	2.208	2.095	2.205	1,887,505	+0.09(+4.09%)
Aug 07, 2006	2.117	2.145	2.093	2.118	1,207,983	-0.10(-4.34%)
Aug 04, 2006	2.183	2.222	2.183	2.214	890,415	+0.03(+1.52%)
Aug 03, 2006	2.181	2.196	2.159	2.181	514,527	+0.00(+0.00%)
Aug 02, 2006	2.117	2.211	2.117	2.181	1,431,908	+0.06(+2.59%)
Aug 01, 2006	2.136	2.148	2.117	2.126	2,046,796	-0.02(-0.88%)
Jul 31, 2006	2.107	2.150	2.107	2.145	335,446	+0.01(+0.52%)
Jul 28, 2006	2.107	2.142	2.101	2.134	796,202	+0.02(+0.89%)
Jul 27, 2006	2.115	2.144	2.095	2.115	1,182,451	-0.02(-0.89%)
Jul 26, 2006	2.123	2.147	2.099	2.134	706,468	+0.02(+1.04%)
Jul 25, 2006	2.088	2.132	2.088	2.112	996,265	+0.01(+0.68%)
Jul 24, 2006	2.038	2.106	2.030	2.098	818,155	+0.05(+2.38%)
Jul 21, 2006	2.091	2.091	2.038	2.049	1,191,537	-0.04(-1.74%)
Jul 20, 2006	2.121	2.131	2.082	2.085	799,019	-0.03(-1.64%)
Jul 19, 2006	2.027	2.128	2.027	2.120	1,255,435	+0.05(+2.52%)
Jul 18, 2006	2.057	2.087	2.044	2.068	868,875	+0.01(+0.31%)
Jul 17, 2006	2.065	2.091	2.044	2.062	1,235,544	-0.01(-0.61%)
Jul 14, 2006	2.112	2.112	2.052	2.074	2,115,040	-0.04(-2.08%)
Jul 13, 2006	2.200	2.216	2.099	2.118	2,276,660	-0.09(-3.86%)
Jul 12, 2006	2.158	2.222	2.158	2.203	2,848,722	+0.01(+0.65%)
Jul 11, 2006	2.126	2.196	2.120	2.189	1,440,695	+0.07(+3.12%)
Jul 10, 2006	2.123	2.128	2.110	2.123	1,580,102	-0.00(-0.22%)
Jul 07, 2006	2.101	2.144	2.091	2.128	3,874,319	-0.01(-0.44%)
Jul 06, 2006	2.101	2.183	2.080	2.137	7,676,155	-0.08(-3.62%)
Jul 05, 2006	2.248	2.289	2.213	2.218	884,343	-0.07(-2.97%)
Jul 03, 2006	2.265	2.312	2.265	2.285	2,216,874	+0.01(+0.42%)
Jun 30, 2006	2.263	2.301	2.263	2.276	773,900	-0.00(-0.07%)
Jun 29, 2006	2.218	2.293	2.218	2.277	1,060,841	+0.03(+1.47%)
Jun 28, 2006	2.218	2.273	2.216	2.244	518,029	-0.02(-0.77%)
Jun 27, 2006	2.266	2.284	2.255	2.262	799,641	-0.00(-0.07%)
Jun 26, 2006	2.240	2.273	2.240	2.263	1,791,122	+0.01(+0.49%)
Jun 23, 2006	2.285	2.285	2.225	2.252	1,756,219	-0.02(-0.97%)
Jun 22, 2006	2.281	2.281	2.255	2.274	760,989	-0.02(-0.76%)
Jun 21, 2006	2.289	2.314	2.281	2.292	1,053,317	+0.00(+0.21%)
Jun 20, 2006	2.263	2.298	2.263	2.287	779,756	+0.01(+0.55%)
Jun 19, 2006	2.236	2.301	2.236	2.274	1,653,466	+0.03(+1.19%)
Jun 16, 2006	2.243	2.262	2.235	2.248	1,065,987	+0.00(+0.14%)
Jun 15, 2006	2.172	2.248	2.169	2.244	1,509,383	+0.07(+3.04%)
Jun 14, 2006	2.191	2.194	2.167	2.178	1,689,644	-0.01(-0.29%)
Jun 13, 2006	2.129	2.191	2.112	2.184	2,445,424	+0.05(+2.51%)
Jun 12, 2006	2.140	2.181	2.131	2.131	1,734,083	-0.02(-0.81%)
Jun 09, 2006	2.145	2.188	2.139	2.148	3,118,678	+0.01(+0.66%)
Jun 08, 2006	2.229	2.263	2.114	2.134	6,073,307	-0.11(-4.92%)
Jun 07, 2006	2.240	2.284	2.225	2.244	2,430,901	-0.00(-0.21%)
Jun 06, 2006	2.290	2.290	2.230	2.249	987,959	-0.03(-1.38%)
Jun 05, 2006	2.271	2.307	2.270	2.281	2,210,180	+0.01(+0.42%)
Jun 02, 2006	2.263	2.285	2.244	2.271	1,442,085	+0.00(+0.00%)
Jun 01, 2006	2.219	2.274	2.214	2.271	1,201,727	+0.06(+2.78%)
May 31, 2006	2.199	2.244	2.175	2.210	1,558,987	+0.01(+0.57%)
May 30, 2006	2.186	2.235	2.184	2.197	1,499,568	-0.01(-0.57%)
May 26, 2006	2.199	2.224	2.167	2.210	1,270,396	+0.06(+2.64%)
May 25, 2006	2.136	2.186	2.126	2.153	1,119,226	+0.04(+1.94%)
May 24, 2006	2.132	2.134	2.088	2.112	1,570,502	-0.03(-1.40%)
May 23, 2006	2.118	2.186	2.110	2.142	950,354	+0.01(+0.37%)
May 22, 2006	2.175	2.175	2.106	2.134	896,151	-0.05(-2.31%)
May 19, 2006	2.192	2.205	2.159	2.184	1,091,233	+0.00(+0.07%)
May 18, 2006	2.216	2.230	2.180	2.183	1,690,729	-0.03(-1.42%)
May 17, 2006	2.263	2.281	2.200	2.214	3,924,182	-0.06(-2.77%)
May 16, 2006	2.298	2.315	2.268	2.277	1,285,426	-0.01(-0.41%)
May 15, 2006	2.289	2.301	2.248	2.287	1,770,311	-0.01(-0.62%)
May 12, 2006	2.329	2.329	2.287	2.301	2,091,026	-0.03(-1.22%)
May 11, 2006	2.380	2.380	2.307	2.329	1,928,981	-0.05(-1.99%)
May 10, 2006	2.323	2.389	2.295	2.377	3,008,679	+0.05(+2.31%)
May 09, 2006	2.385	2.400	2.306	2.323	2,962,071	-0.03(-1.27%)
May 08, 2006	2.429	2.459	2.339	2.353	5,415,915	-0.09(-3.49%)
May 05, 2006	2.492	2.561	2.411	2.438	24,493,114	-0.57(-19.05%)
May 04, 2006	2.946	3.020	2.946	3.012	2,007,224	+0.03(+0.84%)
May 03, 2006	2.971	3.015	2.905	2.987	3,312,536	+0.05(+1.61%)
May 02, 2006	2.881	2.969	2.853	2.939	3,613,803	+0.09(+3.04%)
May 01, 2006	2.829	2.914	2.829	2.853	1,910,403	+0.02(+0.61%)
Apr 28, 2006	2.804	2.865	2.776	2.835	1,076,703	+0.05(+1.75%)
Apr 27, 2006	2.799	2.823	2.766	2.787	1,271,544	-0.03(-0.90%)
Apr 26, 2006	2.684	2.916	2.684	2.812	3,878,424	+0.06(+2.06%)
Apr 25, 2006	2.679	2.761	2.679	2.755	1,400,387	+0.05(+1.98%)
Apr 24, 2006	2.613	2.706	2.613	2.701	2,005,911	+0.08(+3.00%)
Apr 21, 2006	2.657	2.695	2.616	2.623	1,360,847	+0.01(+0.48%)
Apr 20, 2006	2.593	2.645	2.588	2.610	525,167	+0.00(+0.18%)
Apr 19, 2006	2.585	2.607	2.583	2.605	663,026	+0.00(+0.06%)
Apr 18, 2006	2.583	2.621	2.577	2.604	650,603	+0.01(+0.55%)
Apr 17, 2006	2.635	2.660	2.571	2.590	689,521	-0.03(-1.08%)
Apr 13, 2006	2.586	2.627	2.572	2.618	870,594	+0.03(+1.22%)
Apr 12, 2006	2.549	2.588	2.528	2.586	953,203	+0.04(+1.48%)
Apr 11, 2006	2.541	2.571	2.539	2.549	719,741	-0.01(-0.43%)
Apr 10, 2006	2.493	2.569	2.493	2.560	1,091,423	+0.05(+1.95%)
Apr 07, 2006	2.522	2.522	2.500	2.511	866,089	-0.01(-0.31%)
Apr 06, 2006	2.514	2.545	2.514	2.519	401,368	-0.02(-0.62%)
Apr 05, 2006	2.564	2.564	2.482	2.534	1,062,434	-0.04(-1.59%)
Apr 04, 2006	2.569	2.585	2.555	2.575	713,752	+0.01(+0.31%)
Apr 03, 2006	2.590	2.591	2.564	2.567	1,879,270	-0.02(-0.85%)
Mar 31, 2006	2.607	2.610	2.590	2.590	319,267	-0.02(-0.85%)
Mar 30, 2006	2.591	2.634	2.590	2.612	544,576	+0.01(+0.55%)
Mar 29, 2006	2.536	2.619	2.536	2.597	843,191	+0.06(+2.23%)
Mar 28, 2006	2.563	2.564	2.530	2.541	498,075	-0.03(-1.10%)
Mar 27, 2006	2.586	2.586	2.545	2.569	689,572	+0.00(+0.18%)
Mar 24, 2006	2.549	2.575	2.539	2.564	672,219	+0.01(+0.25%)
Mar 23, 2006	2.530	2.572	2.498	2.558	660,488	+0.02(+0.93%)
Mar 22, 2006	2.550	2.553	2.534	2.534	462,532	-0.03(-1.29%)
Mar 21, 2006	2.487	2.610	2.487	2.567	765,278	-0.03(-0.97%)
Mar 20, 2006	2.550	2.629	2.542	2.593	861,673	+0.04(+1.48%)
Mar 17, 2006	2.579	2.599	2.552	2.555	638,015	-0.03(-0.98%)
Mar 16, 2006	2.569	2.613	2.556	2.580	831,250	+0.01(+0.31%)
Mar 15, 2006	2.637	2.648	2.558	2.572	1,480,889	-0.08(-2.91%)
Mar 14, 2006	2.631	2.668	2.631	2.649	1,059,224	+0.01(+0.42%)
Mar 13, 2006	2.634	2.676	2.607	2.638	1,998,075	+0.00(+0.18%)
Mar 10, 2006	2.648	2.678	2.621	2.634	1,976,217	-0.01(-0.54%)
Mar 09, 2006	2.675	2.695	2.643	2.648	1,324,313	-0.04(-1.41%)
Mar 08, 2006	2.703	2.703	2.616	2.686	1,160,067	-0.03(-1.10%)
Mar 07, 2006	2.761	2.766	2.684	2.716	683,399	-0.07(-2.55%)
Mar 06, 2006	2.760	2.815	2.760	2.787	1,545,263	+0.00(+0.06%)
Mar 03, 2006	2.802	2.817	2.771	2.785	1,294,074	-0.01(-0.28%)
Mar 02, 2006	2.761	2.812	2.739	2.793	2,089,078	+0.04(+1.32%)
Mar 01, 2006	2.760	2.796	2.731	2.757	991,963	-0.00(-0.06%)
Feb 28, 2006	2.771	2.780	2.749	2.758	787,510	-0.01(-0.46%)
Feb 27, 2006	2.771	2.805	2.746	2.771	2,207,414	-0.01(-0.23%)
Feb 24, 2006	2.774	2.805	2.760	2.777	565,926	-0.01(-0.40%)
Feb 23, 2006	2.735	2.835	2.735	2.788	1,572,260	+0.04(+1.38%)
Feb 22, 2006	2.692	2.785	2.690	2.750	1,831,246	+0.06(+2.11%)
Feb 21, 2006	2.747	2.771	2.684	2.694	1,145,582	-0.07(-2.40%)
Feb 17, 2006	2.757	2.774	2.741	2.760	1,037,417	+0.01(+0.23%)
Feb 16, 2006	2.736	2.760	2.727	2.753	1,279,101	+0.01(+0.46%)
Feb 15, 2006	2.739	2.758	2.706	2.741	983,651	+0.01(+0.40%)
Feb 14, 2006	2.736	2.742	2.686	2.730	947,854	+0.01(+0.35%)
Feb 13, 2006	2.665	2.750	2.657	2.720	1,242,428	+0.04(+1.59%)
Feb 10, 2006	2.700	2.714	2.665	2.678	1,740,129	-0.03(-0.99%)
Feb 09, 2006	2.719	2.741	2.703	2.705	1,201,073	+0.00(+0.18%)
Feb 08, 2006	2.711	2.712	2.646	2.700	1,277,204	+0.01(+0.47%)
Feb 07, 2006	2.708	2.755	2.668	2.687	1,304,074	-0.03(-1.10%)
Feb 06, 2006	2.746	2.790	2.698	2.717	1,924,527	-0.03(-1.26%)
Feb 03, 2006	2.812	2.835	2.752	2.752	2,433,293	-0.10(-3.38%)
Feb 02, 2006	2.821	2.894	2.753	2.848	15,176,872	+0.22(+8.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.