Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	4.760	4.767	4.659	4.692	3,960,279	-0.07(-1.54%)
Dec 30, 2008	4.697	4.790	4.623	4.765	3,141,503	+0.12(+2.58%)
Dec 29, 2008	4.693	4.693	4.578	4.645	3,910,267	-0.07(-1.45%)
Dec 26, 2008	4.723	4.774	4.676	4.714	829,918	-0.01(-0.16%)
Dec 24, 2008	4.701	5.150	4.687	4.721	940,821	+0.02(+0.40%)
Dec 23, 2008	4.757	4.812	4.651	4.703	3,384,565	+0.13(+2.93%)
Dec 22, 2008	4.630	4.650	4.494	4.569	2,287,849	-0.04(-0.95%)
Dec 19, 2008	4.521	4.653	4.415	4.612	2,281,922	+0.10(+2.31%)
Dec 18, 2008	4.466	4.550	4.447	4.508	2,011,683	+0.02(+0.49%)
Dec 17, 2008	4.331	4.572	4.303	4.486	2,283,785	+0.09(+2.13%)
Dec 16, 2008	4.309	4.416	4.248	4.393	2,059,486	+0.12(+2.81%)
Dec 15, 2008	4.225	4.310	4.186	4.273	2,404,179	+0.05(+1.14%)
Dec 12, 2008	4.122	4.259	4.122	4.225	1,759,187	+0.04(+0.97%)
Dec 11, 2008	4.256	4.306	4.142	4.184	3,975,820	-0.08(-1.79%)
Dec 10, 2008	4.326	4.363	4.212	4.261	1,539,185	-0.05(-1.23%)
Dec 09, 2008	4.237	4.393	4.131	4.313	3,465,402	+0.08(+1.99%)
Dec 08, 2008	4.267	4.292	4.183	4.229	2,328,486	+0.02(+0.52%)
Dec 05, 2008	4.041	4.208	3.972	4.208	3,586,766	+0.09(+2.12%)
Dec 04, 2008	4.152	4.243	4.055	4.120	2,806,333	-0.05(-1.19%)
Dec 03, 2008	4.095	4.204	4.057	4.170	3,014,237	-0.01(-0.33%)
Dec 02, 2008	4.156	4.265	3.971	4.184	3,027,356	+0.12(+2.87%)
Dec 01, 2008	4.166	4.342	4.055	4.067	4,325,246	-0.08(-1.84%)
Nov 28, 2008	4.186	4.251	4.091	4.144	766,189	-0.02(-0.52%)
Nov 26, 2008	3.949	4.204	3.949	4.166	2,429,937	+0.13(+3.12%)
Nov 25, 2008	4.218	4.218	3.991	4.039	3,542,642	-0.08(-1.93%)
Nov 24, 2008	4.044	4.159	3.905	4.119	4,882,202	+0.08(+2.04%)
Nov 21, 2008	3.898	4.100	3.800	4.036	8,518,731	+0.10(+2.53%)
Nov 20, 2008	4.125	4.125	3.837	3.937	10,049,266	-0.19(-4.71%)
Nov 19, 2008	4.279	4.324	4.102	4.131	6,965,147	-0.19(-4.40%)
Nov 18, 2008	4.360	4.427	4.284	4.321	9,654,741	-0.19(-4.28%)
Nov 17, 2008	4.422	4.564	4.422	4.514	2,819,761	+0.04(+0.83%)
Nov 14, 2008	4.553	4.672	4.415	4.477	3,417,155	-0.18(-3.88%)
Nov 13, 2008	4.289	4.661	4.231	4.658	8,067,212	+0.34(+7.78%)
Nov 12, 2008	4.444	4.500	4.290	4.321	7,219,840	-0.21(-4.61%)
Nov 11, 2008	4.535	4.609	4.426	4.530	3,282,819	+0.02(+0.41%)
Nov 10, 2008	4.438	4.547	4.275	4.511	2,203,179	+0.16(+3.61%)
Nov 07, 2008	4.371	4.435	4.312	4.354	1,407,919	-0.02(-0.57%)
Nov 06, 2008	4.391	4.552	4.237	4.379	2,861,239	-0.12(-2.70%)
Nov 05, 2008	4.580	4.901	4.422	4.500	4,131,155	-0.08(-1.80%)
Nov 04, 2008	4.317	4.778	4.248	4.583	6,768,899	+0.49(+11.90%)
Nov 03, 2008	4.074	4.130	3.776	4.095	3,086,224	+0.05(+1.35%)
Oct 31, 2008	3.876	4.278	3.876	4.041	4,270,134	+0.08(+1.92%)
Oct 30, 2008	3.895	3.986	3.778	3.965	1,543,430	+0.11(+2.83%)
Oct 29, 2008	3.655	4.002	3.655	3.856	2,771,874	+0.18(+4.78%)
Oct 28, 2008	3.644	3.691	3.496	3.680	1,739,055	+0.12(+3.23%)
Oct 27, 2008	3.600	3.775	3.536	3.564	1,913,244	-0.06(-1.76%)
Oct 24, 2008	3.566	3.731	3.427	3.628	3,223,681	-0.15(-3.92%)
Oct 23, 2008	3.971	3.971	3.667	3.776	3,430,949	-0.18(-4.45%)
Oct 22, 2008	4.166	4.169	3.898	3.952	1,548,413	-0.25(-5.97%)
Oct 21, 2008	4.223	4.236	4.088	4.203	2,664,927	-0.03(-0.70%)
Oct 20, 2008	4.315	4.315	4.184	4.233	3,266,835	+0.15(+3.62%)
Oct 17, 2008	3.948	4.204	3.948	4.085	4,079,223	+0.07(+1.75%)
Oct 16, 2008	3.937	4.097	3.742	4.014	3,260,099	+0.03(+0.86%)
Oct 15, 2008	4.356	4.356	3.955	3.980	4,149,181	-0.24(-5.58%)
Oct 14, 2008	4.572	4.575	4.187	4.215	3,799,017	-0.18(-4.14%)
Oct 13, 2008	4.088	4.422	4.088	4.398	2,464,460	+0.43(+10.70%)
Oct 10, 2008	3.842	4.113	3.756	3.972	10,122,153	+0.02(+0.47%)
Oct 09, 2008	4.370	4.469	3.948	3.954	5,133,741	-0.38(-8.70%)
Oct 08, 2008	4.281	4.527	4.220	4.331	4,984,205	-0.10(-2.25%)
Oct 07, 2008	4.446	4.603	4.229	4.430	9,319,976	-0.13(-2.93%)
Oct 06, 2008	4.899	4.899	4.391	4.564	8,808,774	-0.38(-7.77%)
Oct 03, 2008	5.193	5.428	4.843	4.949	8,009,802	-0.33(-6.23%)
Oct 02, 2008	5.678	5.678	5.232	5.277	4,869,217	-0.29(-5.20%)
Oct 01, 2008	5.491	5.648	5.281	5.567	13,755,856	+0.18(+3.38%)
Sep 30, 2008	5.302	5.470	5.100	5.385	5,411,436	+0.08(+1.56%)
Sep 29, 2008	5.419	5.481	5.139	5.302	7,618,006	-0.22(-4.03%)
Sep 26, 2008	5.418	5.587	5.379	5.525	11,139,778	+0.07(+1.26%)
Sep 25, 2008	5.503	5.575	5.374	5.456	8,222,856	-0.05(-0.88%)
Sep 24, 2008	5.952	5.994	5.463	5.505	27,170,878	-0.45(-7.48%)
Sep 23, 2008	5.631	6.039	5.580	5.950	35,673,116	+0.24(+4.11%)
Sep 22, 2008	5.861	5.902	5.651	5.715	42,199,732	+0.22(+3.97%)
Sep 19, 2008	5.408	6.087	5.182	5.497	19,011,674	+0.23(+4.35%)
Sep 18, 2008	4.575	5.352	4.575	5.268	13,054,526	+0.78(+17.30%)
Sep 17, 2008	4.697	4.788	4.469	4.491	4,902,180	-0.24(-5.16%)
Sep 16, 2008	4.785	4.972	4.687	4.735	8,879,741	-0.05(-1.07%)
Sep 15, 2008	4.907	4.964	4.734	4.787	3,269,224	-0.22(-4.39%)
Sep 12, 2008	5.011	5.061	4.961	5.006	3,187,823	-0.01(-0.12%)
Sep 11, 2008	4.868	5.022	4.798	5.013	5,186,065	+0.09(+1.80%)
Sep 10, 2008	4.868	4.999	4.852	4.924	4,981,835	+0.06(+1.22%)
Sep 09, 2008	5.148	5.195	4.823	4.865	11,823,635	-0.31(-5.90%)
Sep 08, 2008	5.232	5.396	5.126	5.170	3,281,304	+0.01(+0.18%)
Sep 05, 2008	5.119	5.271	5.119	5.161	4,043,370	-0.04(-0.72%)
Sep 04, 2008	5.393	5.467	5.056	5.198	6,158,765	-0.25(-4.52%)
Sep 03, 2008	5.400	5.492	5.351	5.444	4,252,597	+0.06(+1.04%)
Sep 02, 2008	5.525	5.579	5.368	5.388	2,511,993	-0.07(-1.34%)
Aug 29, 2008	5.542	5.681	5.390	5.461	2,479,455	-0.12(-2.18%)
Aug 28, 2008	5.382	5.637	5.341	5.583	5,982,109	+0.24(+4.40%)
Aug 27, 2008	5.360	5.407	5.323	5.347	3,115,796	-0.00(-0.06%)
Aug 26, 2008	5.383	5.438	5.293	5.351	2,786,920	-0.05(-0.89%)
Aug 25, 2008	5.444	5.447	5.279	5.399	3,183,205	-0.08(-1.48%)
Aug 22, 2008	5.413	5.516	5.347	5.480	4,527,222	+0.07(+1.27%)
Aug 21, 2008	5.388	5.446	5.296	5.411	5,364,429	+0.04(+0.72%)
Aug 20, 2008	5.548	5.578	5.189	5.372	14,319,285	+0.08(+1.47%)
Aug 19, 2008	5.416	5.452	5.295	5.295	4,476,946	-0.10(-1.90%)
Aug 18, 2008	5.489	5.541	5.340	5.397	4,877,270	-0.10(-1.81%)
Aug 15, 2008	5.447	5.681	5.383	5.497	4,881,656	+0.08(+1.47%)
Aug 14, 2008	5.354	5.692	5.343	5.418	8,297,611	+0.12(+2.17%)
Aug 13, 2008	5.416	5.450	5.237	5.302	2,768,914	-0.11(-1.99%)
Aug 12, 2008	5.408	5.592	5.327	5.410	7,699,523	+0.02(+0.46%)
Aug 11, 2008	4.977	5.430	4.971	5.385	6,736,354	+0.41(+8.20%)
Aug 08, 2008	4.781	4.980	4.712	4.977	6,049,409	+0.17(+3.56%)
Aug 07, 2008	4.739	4.826	4.697	4.806	6,517,791	+0.07(+1.51%)
Aug 06, 2008	4.620	4.750	4.612	4.734	3,261,210	+0.06(+1.33%)
Aug 05, 2008	4.725	4.790	4.622	4.672	2,982,713	-0.07(-1.54%)
Aug 04, 2008	4.768	4.821	4.678	4.745	1,548,786	-0.05(-1.10%)
Aug 01, 2008	4.834	4.901	4.743	4.798	8,425,590	-0.05(-0.96%)
Jul 31, 2008	4.683	4.913	4.683	4.844	3,371,150	+0.12(+2.44%)
Jul 30, 2008	4.675	4.798	4.675	4.729	1,918,279	+0.02(+0.33%)
Jul 29, 2008	4.714	4.770	4.564	4.714	2,547,390	+0.14(+2.96%)
Jul 28, 2008	4.542	4.641	4.539	4.578	3,305,989	+0.02(+0.41%)
Jul 25, 2008	4.641	4.748	4.541	4.560	2,095,165	-0.08(-1.71%)
Jul 24, 2008	4.854	4.908	4.630	4.639	2,962,959	-0.23(-4.70%)
Jul 23, 2008	4.742	4.925	4.673	4.868	3,059,452	+0.13(+2.83%)
Jul 22, 2008	4.863	4.863	4.695	4.734	1,570,144	-0.03(-0.65%)
Jul 21, 2008	4.824	4.827	4.739	4.765	2,353,595	+0.08(+1.63%)
Jul 18, 2008	4.891	4.896	4.637	4.689	3,159,278	-0.12(-2.56%)
Jul 17, 2008	4.711	4.903	4.711	4.812	4,446,443	+0.09(+1.85%)
Jul 16, 2008	4.707	4.830	4.617	4.725	3,261,294	+0.08(+1.78%)
Jul 15, 2008	4.626	4.684	4.617	4.642	4,754,140	-0.01(-0.23%)
Jul 14, 2008	4.737	4.860	4.594	4.653	3,132,557	-0.07(-1.58%)
Jul 11, 2008	4.795	4.925	4.679	4.728	2,661,504	-0.19(-3.92%)
Jul 10, 2008	4.982	5.016	4.869	4.921	2,756,520	-0.08(-1.56%)
Jul 09, 2008	5.128	5.128	4.985	4.999	2,154,303	-0.05(-0.93%)
Jul 08, 2008	4.863	5.091	4.852	5.045	4,037,456	+0.16(+3.25%)
Jul 07, 2008	4.776	4.938	4.732	4.887	4,394,408	+0.11(+2.22%)
Jul 04, 2008	4.851	4.891	4.726	4.781	2,939,398	+0.00(+0.00%)
Jul 03, 2008	4.851	4.891	4.726	4.781	2,939,398	-0.08(-1.60%)
Jul 02, 2008	4.728	4.944	4.689	4.859	8,152,910	+0.12(+2.60%)
Jul 01, 2008	4.927	5.020	4.645	4.735	10,516,710	-0.26(-5.26%)
Jun 30, 2008	4.938	5.014	4.922	4.999	2,822,715	+0.05(+1.04%)
Jun 27, 2008	4.982	5.014	4.910	4.947	4,403,462	-0.06(-1.27%)
Jun 26, 2008	4.994	5.036	4.929	5.011	7,285,431	+0.02(+0.31%)
Jun 25, 2008	4.989	5.089	4.944	4.996	2,784,647	-0.01(-0.12%)
Jun 24, 2008	4.999	5.084	4.932	5.002	3,317,606	+0.00(+0.03%)
Jun 23, 2008	4.991	5.033	4.949	5.000	2,880,235	-0.00(-0.09%)
Jun 20, 2008	5.108	5.120	4.983	5.005	2,473,958	-0.14(-2.72%)
Jun 19, 2008	5.209	5.209	5.042	5.145	2,471,138	+0.01(+0.12%)
Jun 18, 2008	5.134	5.195	5.062	5.139	3,040,129	-0.02(-0.48%)
Jun 17, 2008	5.326	5.371	5.133	5.164	4,531,306	-0.16(-3.04%)
Jun 16, 2008	5.129	5.358	5.123	5.326	2,320,517	+0.16(+3.17%)
Jun 13, 2008	5.175	5.218	5.109	5.162	2,243,861	-0.00(-0.09%)
Jun 12, 2008	5.159	5.273	5.030	5.167	3,798,079	+0.01(+0.21%)
Jun 11, 2008	5.315	5.323	5.126	5.156	3,737,516	-0.12(-2.33%)
Jun 10, 2008	5.309	5.377	5.207	5.279	3,998,855	-0.12(-2.14%)
Jun 09, 2008	5.583	5.600	5.374	5.394	4,964,137	-0.12(-2.20%)
Jun 06, 2008	5.556	5.604	5.489	5.516	2,765,716	-0.06(-1.09%)
Jun 05, 2008	5.643	5.643	5.485	5.576	2,683,897	+0.05(+0.87%)
Jun 04, 2008	5.477	5.597	5.444	5.528	3,111,500	+0.04(+0.68%)
Jun 03, 2008	5.477	5.626	5.460	5.491	3,093,282	+0.02(+0.31%)
Jun 02, 2008	5.559	5.559	5.422	5.474	6,199,299	-0.12(-2.12%)
May 30, 2008	5.724	5.729	5.559	5.592	4,652,876	-0.05(-0.83%)
May 29, 2008	5.699	5.710	5.547	5.639	3,438,976	+0.00(+0.03%)
May 28, 2008	5.474	5.717	5.474	5.637	5,388,857	+0.19(+3.43%)
May 27, 2008	5.295	5.522	5.274	5.450	3,491,808	+0.02(+0.29%)
May 26, 2008	5.416	5.505	5.380	5.435	2,643,954	+0.00(+0.00%)
May 23, 2008	5.416	5.505	5.380	5.435	2,643,954	-0.02(-0.29%)
May 22, 2008	5.536	5.640	5.330	5.450	5,942,429	-0.15(-2.67%)
May 21, 2008	5.653	5.723	5.558	5.600	5,007,663	-0.08(-1.37%)
May 20, 2008	5.726	5.791	5.593	5.678	4,010,407	-0.04(-0.65%)
May 19, 2008	5.936	5.936	5.690	5.715	2,627,944	-0.17(-2.94%)
May 16, 2008	5.804	6.042	5.801	5.888	3,998,752	+0.09(+1.64%)
May 15, 2008	5.757	5.836	5.687	5.793	3,034,074	+0.02(+0.40%)
May 14, 2008	5.804	5.878	5.754	5.769	3,187,649	+0.00(+0.08%)
May 13, 2008	5.947	5.958	5.718	5.765	3,552,827	-0.12(-1.96%)
May 12, 2008	5.606	5.917	5.606	5.880	4,394,286	+0.28(+4.95%)
May 09, 2008	5.707	5.721	5.577	5.603	2,328,037	-0.07(-1.21%)
May 08, 2008	5.760	5.773	5.489	5.671	4,652,413	-0.08(-1.43%)
May 07, 2008	6.045	6.087	5.723	5.754	4,399,282	-0.25(-4.15%)
May 06, 2008	5.776	6.059	5.762	6.003	5,038,931	+0.17(+2.83%)
May 05, 2008	5.949	5.949	5.783	5.838	2,823,903	-0.06(-0.95%)
May 02, 2008	5.863	5.953	5.816	5.894	4,506,531	+0.07(+1.20%)
May 01, 2008	5.757	5.902	5.748	5.824	8,335,319	+0.03(+0.48%)
Apr 30, 2008	5.343	5.878	5.343	5.796	20,978,212	+0.50(+9.54%)
Apr 29, 2008	5.231	5.332	5.178	5.291	4,320,089	+0.08(+1.55%)
Apr 28, 2008	5.232	5.284	5.142	5.210	2,367,363	+0.07(+1.30%)
Apr 25, 2008	5.122	5.266	5.013	5.143	2,921,180	+0.00(+0.03%)
Apr 24, 2008	5.254	5.256	5.025	5.142	3,302,463	-0.07(-1.37%)
Apr 23, 2008	5.410	5.410	5.171	5.214	2,245,774	-0.04(-0.68%)
Apr 22, 2008	5.432	5.548	5.238	5.249	2,204,906	-0.14(-2.57%)
Apr 21, 2008	5.456	5.456	5.337	5.388	2,561,678	-0.00(-0.06%)
Apr 18, 2008	5.352	5.464	5.313	5.391	4,960,753	+0.12(+2.21%)
Apr 17, 2008	5.335	5.368	5.173	5.274	4,036,133	-0.02(-0.41%)
Apr 16, 2008	5.310	5.565	5.189	5.296	12,658,100	+0.06(+1.19%)
Apr 15, 2008	5.242	5.262	5.192	5.234	2,115,831	+0.02(+0.33%)
Apr 14, 2008	5.309	5.309	5.154	5.217	3,040,354	+0.00(+0.00%)
Apr 11, 2008	5.217	5.307	5.182	5.217	3,668,322	-0.02(-0.39%)
Apr 10, 2008	5.231	5.304	5.209	5.237	2,642,111	-0.01(-0.15%)
Apr 09, 2008	5.262	5.386	5.190	5.245	2,525,428	-0.04(-0.80%)
Apr 08, 2008	5.298	5.307	5.217	5.287	3,452,809	+0.00(+0.03%)
Apr 07, 2008	5.358	5.358	5.245	5.285	1,895,129	-0.01(-0.15%)
Apr 04, 2008	5.344	5.372	5.285	5.293	1,714,466	-0.06(-1.19%)
Apr 03, 2008	5.375	5.413	5.321	5.357	3,519,280	+0.02(+0.47%)
Apr 02, 2008	5.285	5.371	5.249	5.332	5,852,943	+0.10(+1.84%)
Apr 01, 2008	4.960	5.330	4.862	5.235	9,746,270	+0.36(+7.38%)
Mar 31, 2008	4.952	4.952	4.827	4.876	4,113,855	-0.00(-0.10%)
Mar 28, 2008	4.879	4.933	4.784	4.880	3,777,812	+0.02(+0.45%)
Mar 27, 2008	4.760	4.905	4.703	4.859	4,362,479	+0.08(+1.60%)
Mar 26, 2008	4.717	4.815	4.653	4.782	2,596,715	+0.03(+0.69%)
Mar 25, 2008	4.706	4.804	4.634	4.750	4,408,330	+0.07(+1.46%)
Mar 24, 2008	4.642	4.739	4.527	4.681	4,322,677	+0.17(+3.80%)
Mar 21, 2008	4.477	4.595	4.415	4.510	3,112,566	+0.00(+0.00%)
Mar 20, 2008	4.477	4.595	4.415	4.510	3,112,566	-0.00(-0.07%)
Mar 19, 2008	4.686	4.748	4.508	4.513	2,525,986	-0.17(-3.72%)
Mar 18, 2008	4.742	4.742	4.588	4.687	1,399,172	+0.01(+0.30%)
Mar 17, 2008	4.575	4.720	4.426	4.673	3,733,804	-0.02(-0.40%)
Mar 14, 2008	4.860	4.860	4.652	4.692	2,754,215	-0.12(-2.46%)
Mar 13, 2008	4.706	4.866	4.669	4.810	3,547,330	+0.10(+2.05%)
Mar 12, 2008	4.750	4.876	4.704	4.714	1,929,941	-0.05(-1.05%)
Mar 11, 2008	4.678	4.818	4.636	4.764	5,604,878	+0.14(+2.93%)
Mar 10, 2008	4.655	4.735	4.595	4.628	3,982,396	-0.03(-0.60%)
Mar 07, 2008	4.798	4.899	4.645	4.656	3,849,517	-0.17(-3.49%)
Mar 06, 2008	4.888	4.957	4.799	4.824	2,695,231	-0.07(-1.40%)
Mar 05, 2008	4.904	5.005	4.832	4.893	2,906,750	+0.05(+1.03%)
Mar 04, 2008	4.935	5.044	4.650	4.843	6,319,430	-0.15(-3.02%)
Mar 03, 2008	4.974	5.070	4.944	4.994	5,716,783	-0.02(-0.40%)
Feb 29, 2008	5.125	5.164	5.006	5.014	2,544,237	-0.15(-2.95%)
Feb 28, 2008	5.215	5.215	5.106	5.167	2,406,208	+0.03(+0.55%)
Feb 27, 2008	5.103	5.178	5.100	5.139	2,685,489	-0.01(-0.21%)
Feb 26, 2008	5.045	5.181	5.045	5.150	3,505,711	+0.10(+1.97%)
Feb 25, 2008	4.946	5.050	4.876	5.050	2,960,371	+0.11(+2.14%)
Feb 22, 2008	5.091	5.129	4.869	4.944	4,797,577	-0.15(-2.91%)
Feb 21, 2008	5.156	5.224	5.078	5.092	2,767,353	-0.06(-1.09%)
Feb 20, 2008	5.114	5.186	5.052	5.148	3,603,039	-0.01(-0.21%)
Feb 19, 2008	5.411	5.424	5.123	5.159	4,409,711	-0.13(-2.39%)
Feb 18, 2008	5.318	5.427	5.214	5.285	5,287,792	+0.00(+0.00%)
Feb 15, 2008	5.318	5.427	5.214	5.285	5,287,792	-0.09(-1.62%)
Feb 14, 2008	5.444	5.450	5.301	5.372	4,717,164	-0.07(-1.37%)
Feb 13, 2008	5.340	5.447	5.302	5.447	4,120,360	+0.15(+2.88%)
Feb 12, 2008	5.346	5.380	5.248	5.295	5,302,434	+0.05(+0.95%)
Feb 11, 2008	4.868	5.333	4.838	5.245	10,118,724	+0.36(+7.43%)
Feb 08, 2008	4.844	4.943	4.695	4.882	5,970,711	-0.02(-0.48%)
Feb 07, 2008	4.869	4.975	4.781	4.905	8,380,901	-0.03(-0.63%)
Feb 06, 2008	4.921	4.983	4.919	4.936	3,674,602	-0.01(-0.25%)
Feb 05, 2008	4.946	5.020	4.893	4.949	4,781,143	-0.05(-0.90%)
Feb 04, 2008	4.930	5.033	4.848	4.994	3,487,248	+0.07(+1.52%)
Feb 01, 2008	4.810	4.963	4.810	4.919	3,790,784	+0.11(+2.30%)
Jan 31, 2008	4.577	4.849	4.544	4.809	6,588,950	+0.10(+2.08%)
Jan 30, 2008	4.533	4.792	4.533	4.711	2,866,794	+0.09(+2.06%)
Jan 29, 2008	4.687	4.753	4.538	4.616	2,822,728	-0.05(-1.13%)
Jan 28, 2008	4.636	4.689	4.524	4.669	2,256,280	+0.02(+0.44%)
Jan 25, 2008	4.570	4.740	4.570	4.648	4,358,780	+0.11(+2.51%)
Jan 24, 2008	4.384	4.569	4.376	4.535	4,653,634	+0.16(+3.63%)
Jan 23, 2008	4.273	4.435	4.206	4.376	5,352,433	-0.03(-0.71%)
Jan 22, 2008	4.245	4.451	3.977	4.407	4,685,216	-0.11(-2.41%)
Jan 21, 2008	4.516	4.516	4.516	4.516	0	+0.00(+0.00%)
Jan 18, 2008	4.715	4.768	4.491	4.516	4,680,823	-0.13(-2.81%)
Jan 17, 2008	4.846	4.846	4.622	4.647	5,224,544	-0.19(-3.90%)
Jan 16, 2008	4.750	4.859	4.703	4.835	6,483,203	+0.09(+1.80%)
Jan 15, 2008	4.655	4.782	4.655	4.750	4,170,257	+0.05(+0.99%)
Jan 14, 2008	4.567	4.739	4.531	4.703	5,321,461	+0.19(+4.14%)
Jan 11, 2008	4.578	4.750	4.513	4.516	5,500,120	-0.05(-1.16%)
Jan 10, 2008	4.379	4.617	4.379	4.569	4,061,576	+0.09(+2.12%)
Jan 09, 2008	4.408	4.479	4.273	4.474	4,963,700	+0.02(+0.42%)
Jan 08, 2008	4.405	4.499	4.360	4.455	3,770,935	+0.04(+0.95%)
Jan 07, 2008	4.620	4.620	4.374	4.413	5,592,432	-0.21(-4.61%)
Jan 04, 2008	4.681	4.753	4.622	4.626	3,646,681	-0.13(-2.78%)
Jan 03, 2008	4.687	4.795	4.667	4.759	3,039,050	+0.04(+0.82%)
Jan 02, 2008	4.935	4.952	4.672	4.720	8,962,138	-0.18(-3.62%)

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.