Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	2.770	2.831	2.742	2.801	1,089,767	+0.05(+1.75%)
Apr 27, 2006	2.766	2.789	2.733	2.753	1,286,972	-0.02(-0.90%)
Apr 26, 2006	2.652	2.881	2.652	2.778	3,925,480	+0.06(+2.06%)
Apr 25, 2006	2.647	2.728	2.647	2.722	1,417,378	+0.05(+1.98%)
Apr 24, 2006	2.582	2.674	2.582	2.669	2,030,248	+0.08(+3.00%)
Apr 21, 2006	2.625	2.663	2.585	2.591	1,377,358	+0.01(+0.48%)
Apr 20, 2006	2.562	2.613	2.557	2.579	531,539	+0.00(+0.18%)
Apr 19, 2006	2.554	2.576	2.552	2.574	671,070	+0.00(+0.06%)
Apr 18, 2006	2.552	2.590	2.546	2.573	658,496	+0.01(+0.55%)
Apr 17, 2006	2.604	2.629	2.540	2.558	697,887	-0.03(-1.08%)
Apr 13, 2006	2.555	2.596	2.541	2.587	881,157	+0.03(+1.22%)
Apr 12, 2006	2.518	2.557	2.498	2.555	964,768	+0.04(+1.48%)
Apr 11, 2006	2.510	2.540	2.509	2.518	728,474	-0.01(-0.43%)
Apr 10, 2006	2.464	2.538	2.464	2.529	1,104,665	+0.05(+1.95%)
Apr 07, 2006	2.492	2.492	2.470	2.481	876,598	-0.01(-0.31%)
Apr 06, 2006	2.484	2.515	2.484	2.488	406,238	-0.02(-0.62%)
Apr 05, 2006	2.534	2.534	2.453	2.504	1,075,324	-0.04(-1.59%)
Apr 04, 2006	2.538	2.554	2.524	2.544	722,412	+0.01(+0.31%)
Apr 03, 2006	2.558	2.560	2.534	2.537	1,902,070	-0.02(-0.85%)
Mar 31, 2006	2.576	2.579	2.558	2.558	323,141	-0.02(-0.84%)
Mar 30, 2006	2.560	2.602	2.558	2.580	551,183	+0.01(+0.55%)
Mar 29, 2006	2.506	2.588	2.506	2.566	853,422	+0.06(+2.23%)
Mar 28, 2006	2.532	2.534	2.499	2.510	504,118	-0.03(-1.10%)
Mar 27, 2006	2.555	2.555	2.515	2.538	697,939	+0.00(+0.18%)
Mar 24, 2006	2.518	2.544	2.509	2.534	680,375	+0.01(+0.25%)
Mar 23, 2006	2.499	2.541	2.468	2.527	668,501	+0.02(+0.93%)
Mar 22, 2006	2.520	2.523	2.504	2.504	468,144	-0.03(-1.29%)
Mar 21, 2006	2.457	2.579	2.457	2.537	774,563	-0.02(-0.97%)
Mar 20, 2006	2.520	2.597	2.512	2.562	872,128	+0.04(+1.48%)
Mar 17, 2006	2.548	2.568	2.521	2.524	645,756	-0.02(-0.98%)
Mar 16, 2006	2.538	2.582	2.526	2.549	841,336	+0.01(+0.31%)
Mar 15, 2006	2.605	2.616	2.527	2.541	1,498,857	-0.08(-2.92%)
Mar 14, 2006	2.599	2.636	2.599	2.618	1,072,075	+0.01(+0.42%)
Mar 13, 2006	2.602	2.644	2.576	2.607	2,022,317	+0.00(+0.18%)
Mar 10, 2006	2.616	2.646	2.590	2.602	2,000,195	-0.01(-0.54%)
Mar 09, 2006	2.643	2.663	2.611	2.616	1,340,381	-0.04(-1.41%)
Mar 08, 2006	2.671	2.671	2.585	2.653	1,174,142	-0.03(-1.10%)
Mar 07, 2006	2.728	2.733	2.652	2.683	691,690	-0.07(-2.55%)
Mar 06, 2006	2.727	2.781	2.727	2.753	1,564,011	+0.00(+0.06%)
Mar 03, 2006	2.769	2.783	2.738	2.752	1,309,775	-0.01(-0.28%)
Mar 02, 2006	2.728	2.778	2.706	2.759	2,114,424	+0.04(+1.31%)
Mar 01, 2006	2.727	2.763	2.699	2.724	1,003,998	-0.00(-0.06%)
Feb 28, 2006	2.738	2.747	2.716	2.725	797,064	-0.01(-0.46%)
Feb 27, 2006	2.738	2.772	2.713	2.738	2,234,196	-0.01(-0.23%)
Feb 24, 2006	2.741	2.772	2.727	2.744	572,792	-0.01(-0.40%)
Feb 23, 2006	2.702	2.801	2.702	2.755	1,591,336	+0.04(+1.38%)
Feb 22, 2006	2.660	2.752	2.658	2.717	1,853,464	+0.06(+2.11%)
Feb 21, 2006	2.714	2.738	2.652	2.661	1,159,481	-0.07(-2.40%)
Feb 17, 2006	2.724	2.741	2.708	2.727	1,050,003	+0.01(+0.23%)
Feb 16, 2006	2.703	2.727	2.694	2.720	1,294,620	+0.01(+0.46%)
Feb 15, 2006	2.706	2.725	2.674	2.708	995,586	+0.01(+0.40%)
Feb 14, 2006	2.703	2.710	2.653	2.697	959,354	+0.01(+0.35%)
Feb 13, 2006	2.633	2.717	2.625	2.688	1,257,502	+0.04(+1.59%)
Feb 10, 2006	2.668	2.682	2.633	2.646	1,761,242	-0.03(-0.99%)
Feb 09, 2006	2.686	2.708	2.671	2.672	1,215,646	+0.00(+0.18%)
Feb 08, 2006	2.678	2.680	2.615	2.668	1,292,700	+0.01(+0.47%)
Feb 07, 2006	2.675	2.722	2.636	2.655	1,319,896	-0.03(-1.10%)
Feb 06, 2006	2.713	2.756	2.666	2.685	1,947,877	-0.03(-1.26%)
Feb 03, 2006	2.778	2.801	2.719	2.719	2,462,816	-0.09(-3.38%)
Feb 02, 2006	2.787	2.859	2.720	2.814	15,361,011	+0.22(+8.46%)
Feb 01, 2006	2.593	2.619	2.569	2.594	6,637,337	+0.01(+0.54%)
Jan 31, 2006	2.507	2.638	2.507	2.580	2,699,078	+0.07(+2.98%)
Jan 30, 2006	2.523	2.562	2.479	2.506	1,945,122	+0.00(+0.19%)
Jan 27, 2006	2.456	2.512	2.442	2.501	2,046,309	+0.06(+2.36%)
Jan 26, 2006	2.412	2.459	2.412	2.443	698,998	+0.04(+1.69%)
Jan 25, 2006	2.414	2.434	2.400	2.403	661,624	-0.02(-0.77%)
Jan 24, 2006	2.409	2.429	2.398	2.421	1,009,951	+0.01(+0.32%)
Jan 23, 2006	2.409	2.460	2.386	2.414	588,114	-0.01(-0.32%)
Jan 20, 2006	2.443	2.457	2.417	2.421	1,295,243	-0.02(-0.96%)
Jan 19, 2006	2.392	2.457	2.392	2.445	1,300,573	+0.05(+2.08%)
Jan 18, 2006	2.407	2.409	2.386	2.395	1,062,410	-0.03(-1.22%)
Jan 17, 2006	2.457	2.457	2.421	2.425	1,735,587	-0.03(-1.21%)
Jan 13, 2006	2.429	2.476	2.421	2.454	5,131,571	+0.01(+0.32%)
Jan 12, 2006	2.460	2.479	2.429	2.446	699,326	-0.02(-0.63%)
Jan 11, 2006	2.474	2.504	2.432	2.462	1,850,228	+0.00(+0.06%)
Jan 10, 2006	2.450	2.479	2.439	2.460	957,511	-0.00(-0.06%)
Jan 09, 2006	2.398	2.476	2.384	2.462	1,753,343	+0.04(+1.61%)
Jan 06, 2006	2.400	2.431	2.400	2.423	1,087,282	+0.02(+0.65%)
Jan 05, 2006	2.345	2.415	2.336	2.407	1,023,584	+0.05(+2.05%)
Jan 04, 2006	2.392	2.437	2.334	2.359	2,832,919	-0.05(-2.07%)
Jan 03, 2006	2.196	2.435	2.196	2.409	8,669,622	+0.21(+9.64%)
Dec 30, 2005	2.144	2.202	2.126	2.197	2,517,619	+0.01(+0.57%)
Dec 29, 2005	2.171	2.194	2.171	2.185	1,674,998	+0.01(+0.65%)
Dec 28, 2005	2.222	2.241	2.161	2.171	1,234,898	-0.04(-1.90%)
Dec 27, 2005	2.275	2.289	2.211	2.213	887,482	-0.05(-2.00%)
Dec 23, 2005	2.267	2.274	2.244	2.258	606,635	-0.01(-0.41%)
Dec 22, 2005	2.291	2.317	2.264	2.267	1,306,359	-0.02(-0.89%)
Dec 21, 2005	2.302	2.305	2.281	2.288	1,133,846	-0.02(-1.08%)
Dec 20, 2005	2.334	2.339	2.297	2.312	783,983	-0.03(-1.33%)
Dec 19, 2005	2.337	2.375	2.336	2.344	731,595	+0.00(+0.07%)
Dec 16, 2005	2.323	2.364	2.323	2.342	632,103	-0.00(-0.07%)
Dec 15, 2005	2.328	2.356	2.323	2.344	1,094,204	+0.01(+0.33%)
Dec 14, 2005	2.331	2.367	2.326	2.336	1,775,684	-0.01(-0.27%)
Dec 13, 2005	2.340	2.358	2.306	2.342	4,064,754	+0.00(+0.07%)
Dec 12, 2005	2.328	2.353	2.328	2.340	865,777	+0.00(+0.20%)
Dec 09, 2005	2.337	2.348	2.333	2.336	303,445	-0.01(-0.33%)
Dec 08, 2005	2.370	2.370	2.337	2.344	479,170	-0.01(-0.40%)
Dec 07, 2005	2.359	2.376	2.337	2.353	884,586	-0.01(-0.46%)
Dec 06, 2005	2.370	2.390	2.351	2.364	1,125,992	+0.02(+0.73%)
Dec 05, 2005	2.326	2.359	2.325	2.347	1,410,391	+0.01(+0.47%)
Dec 02, 2005	2.292	2.345	2.292	2.336	2,423,618	+0.02(+0.74%)
Dec 01, 2005	2.326	2.331	2.292	2.319	3,311,133	-0.01(-0.40%)
Nov 30, 2005	2.312	2.333	2.302	2.328	2,941,138	+0.02(+0.74%)
Nov 29, 2005	2.336	2.336	2.292	2.311	1,759,136	-0.00(-0.20%)
Nov 28, 2005	2.359	2.373	2.312	2.316	1,700,287	-0.03(-1.33%)
Nov 25, 2005	2.372	2.389	2.334	2.347	1,216,981	-0.03(-1.31%)
Nov 23, 2005	2.378	2.398	2.375	2.378	517,893	-0.00(-0.20%)
Nov 22, 2005	2.351	2.395	2.351	2.383	1,753,330	+0.01(+0.46%)
Nov 21, 2005	2.384	2.420	2.336	2.372	1,839,330	-0.03(-1.23%)
Nov 18, 2005	2.446	2.446	2.386	2.401	960,607	-0.03(-1.41%)
Nov 17, 2005	2.406	2.476	2.397	2.435	1,341,107	+0.05(+2.09%)
Nov 16, 2005	2.381	2.397	2.375	2.386	775,333	+0.00(+0.13%)
Nov 15, 2005	2.437	2.471	2.378	2.383	1,189,451	-0.05(-2.24%)
Nov 14, 2005	2.400	2.479	2.400	2.437	2,966,324	+0.04(+1.62%)
Nov 11, 2005	2.420	2.420	2.381	2.398	932,935	+0.00(+0.00%)
Nov 10, 2005	2.387	2.421	2.386	2.398	1,157,343	-0.00(-0.13%)
Nov 09, 2005	2.442	2.445	2.386	2.401	2,002,821	-0.01(-0.39%)
Nov 08, 2005	2.375	2.425	2.362	2.411	2,157,520	+0.03(+1.31%)
Nov 07, 2005	2.337	2.418	2.331	2.379	2,517,497	+0.05(+2.28%)
Nov 04, 2005	2.258	2.406	2.253	2.326	3,939,261	+0.08(+3.46%)
Nov 03, 2005	2.199	2.256	2.179	2.249	2,155,665	+0.04(+1.91%)
Nov 02, 2005	2.196	2.214	2.133	2.207	2,741,622	+0.07(+3.36%)
Nov 01, 2005	2.121	2.154	2.094	2.135	3,241,386	+0.00(+0.15%)
Oct 31, 2005	2.094	2.144	2.094	2.132	1,596,878	+0.03(+1.56%)
Oct 28, 2005	2.098	2.119	2.084	2.099	481,501	+0.02(+0.97%)
Oct 27, 2005	2.147	2.157	2.071	2.079	838,793	-0.08(-3.89%)
Oct 26, 2005	2.194	2.216	2.146	2.163	1,142,810	-0.04(-1.63%)
Oct 25, 2005	2.309	2.309	2.180	2.199	1,928,027	+0.05(+2.25%)
Oct 24, 2005	2.121	2.155	2.094	2.151	978,061	+0.02(+1.17%)
Oct 21, 2005	2.166	2.179	2.119	2.126	622,194	-0.05(-2.15%)
Oct 20, 2005	2.180	2.216	2.165	2.172	757,564	-0.01(-0.43%)
Oct 19, 2005	2.118	2.185	2.102	2.182	1,595,741	+0.06(+2.71%)
Oct 18, 2005	2.132	2.160	2.102	2.124	1,007,530	+0.01(+0.37%)
Oct 17, 2005	2.091	2.119	2.090	2.116	903,177	+0.02(+1.12%)
Oct 14, 2005	2.088	2.107	2.059	2.093	673,517	+0.02(+0.90%)
Oct 13, 2005	2.084	2.094	2.048	2.074	1,849,605	-0.01(-0.67%)
Oct 12, 2005	2.147	2.179	2.085	2.088	1,440,637	-0.07(-3.39%)
Oct 11, 2005	2.193	2.211	2.152	2.161	999,426	-0.03(-1.21%)
Oct 10, 2005	2.214	2.235	2.180	2.188	1,368,187	-0.03(-1.20%)
Oct 07, 2005	2.188	2.227	2.186	2.214	1,166,108	-0.00(-0.14%)
Oct 06, 2005	2.267	2.269	2.200	2.217	2,308,656	+0.05(+2.52%)
Oct 05, 2005	2.196	2.205	2.138	2.163	945,426	-0.04(-1.84%)
Oct 04, 2005	2.188	2.216	2.179	2.203	1,284,454	+0.02(+0.78%)
Oct 03, 2005	2.191	2.200	2.186	2.186	1,411,579	+0.01(+0.43%)
Sep 30, 2005	2.161	2.194	2.161	2.177	1,667,138	+0.00(+0.14%)
Sep 29, 2005	2.183	2.227	2.157	2.174	2,026,517	-0.01(-0.64%)
Sep 28, 2005	2.073	2.208	2.071	2.188	5,997,798	+0.16(+7.99%)
Sep 27, 2005	2.026	2.037	2.010	2.026	2,276,502	-0.00(-0.23%)
Sep 26, 2005	2.035	2.073	2.024	2.031	1,866,693	+0.00(+0.00%)
Sep 23, 2005	2.031	2.057	2.024	2.031	1,582,005	+0.00(+0.15%)
Sep 22, 2005	2.027	2.070	2.017	2.027	3,045,896	+0.00(+0.08%)
Sep 21, 2005	2.026	2.029	2.012	2.026	2,737,159	+0.01(+0.39%)
Sep 20, 2005	2.021	2.029	2.009	2.018	1,658,411	+0.00(+0.00%)
Sep 19, 2005	1.981	2.023	1.975	2.018	1,840,884	+0.03(+1.57%)
Sep 16, 2005	1.981	1.996	1.978	1.987	1,504,110	+0.01(+0.63%)
Sep 15, 2005	2.018	2.020	1.964	1.975	2,575,549	-0.03(-1.48%)
Sep 14, 2005	2.001	2.035	2.001	2.004	5,510,485	-0.00(-0.23%)
Sep 13, 2005	1.978	2.015	1.971	2.009	2,998,105	+0.03(+1.58%)
Sep 12, 2005	1.990	2.004	1.962	1.978	5,543,903	-0.00(-0.24%)
Sep 09, 2005	1.900	2.007	1.892	1.982	15,545,424	+0.19(+10.31%)
Sep 08, 2005	1.825	1.853	1.792	1.797	3,602,705	-0.03(-1.79%)
Sep 07, 2005	1.859	1.859	1.803	1.830	2,561,274	-0.02(-0.84%)
Sep 06, 2005	1.834	1.878	1.825	1.845	2,028,668	+0.01(+0.42%)
Sep 02, 2005	1.876	1.876	1.819	1.838	1,751,776	-0.02(-1.09%)
Sep 01, 2005	1.823	1.872	1.809	1.858	2,946,873	+0.05(+2.49%)
Aug 31, 2005	1.811	1.828	1.802	1.813	1,507,487	-0.01(-0.43%)
Aug 30, 2005	1.852	1.852	1.819	1.820	1,452,338	-0.03(-1.43%)
Aug 29, 2005	1.838	1.848	1.822	1.847	1,588,125	+0.00(+0.08%)
Aug 26, 2005	1.870	1.875	1.845	1.845	1,537,149	-0.03(-1.41%)
Aug 25, 2005	1.897	1.908	1.847	1.872	2,855,293	-0.02(-1.23%)
Aug 24, 2005	1.904	1.943	1.892	1.895	1,472,303	-0.02(-0.90%)
Aug 23, 2005	1.862	2.017	1.862	1.912	4,236,953	+0.01(+0.66%)
Aug 22, 2005	1.870	1.909	1.870	1.900	2,644,506	+0.02(+1.16%)
Aug 19, 2005	1.858	1.897	1.855	1.878	1,173,198	+0.01(+0.75%)
Aug 18, 2005	1.873	1.884	1.852	1.864	1,569,515	-0.02(-0.83%)
Aug 17, 2005	1.906	1.906	1.869	1.880	1,122,800	-0.02(-0.82%)
Aug 16, 2005	1.901	1.917	1.881	1.895	1,763,695	-0.01(-0.57%)
Aug 15, 2005	1.878	1.923	1.878	1.906	1,827,887	+0.02(+1.24%)
Aug 12, 2005	1.869	1.887	1.856	1.883	1,020,027	-0.00(-0.17%)
Aug 11, 2005	1.858	1.906	1.853	1.886	1,659,188	+0.03(+1.42%)
Aug 10, 2005	1.870	1.870	1.858	1.859	3,260,459	-0.01(-0.58%)
Aug 09, 2005	1.873	1.895	1.867	1.870	3,131,054	-0.00(-0.25%)
Aug 08, 2005	1.908	1.911	1.875	1.875	1,549,569	-0.02(-0.91%)
Aug 05, 2005	1.926	1.926	1.876	1.892	1,568,064	+0.01(+0.41%)
Aug 04, 2005	1.884	1.915	1.884	1.884	1,510,114	-0.02(-0.82%)
Aug 03, 2005	1.898	1.923	1.898	1.900	750,578	-0.01(-0.73%)
Aug 02, 2005	1.895	1.939	1.887	1.914	2,306,716	+0.02(+1.11%)
Aug 01, 2005	1.898	1.911	1.884	1.893	2,380,817	+0.02(+1.21%)
Jul 29, 2005	1.861	1.884	1.861	1.870	1,716,996	+0.01(+0.42%)
Jul 28, 2005	1.869	1.876	1.858	1.862	2,470,464	-0.01(-0.58%)
Jul 27, 2005	1.903	1.909	1.841	1.873	2,098,505	-0.04(-1.96%)
Jul 26, 2005	1.909	1.920	1.897	1.911	1,822,024	+0.02(+0.90%)
Jul 25, 2005	1.901	1.915	1.878	1.894	1,858,294	+0.02(+0.83%)
Jul 22, 2005	1.890	1.908	1.872	1.878	2,365,482	-0.02(-1.23%)
Jul 21, 2005	1.898	1.925	1.895	1.901	1,208,087	+0.01(+0.33%)
Jul 20, 2005	1.908	1.914	1.881	1.895	1,929,973	-0.02(-0.90%)
Jul 19, 2005	1.820	1.925	1.820	1.912	4,895,855	+0.09(+5.05%)
Jul 18, 2005	1.861	1.861	1.799	1.820	2,945,794	-0.01(-0.51%)
Jul 15, 2005	1.873	1.876	1.800	1.830	4,723,540	-0.05(-2.41%)
Jul 14, 2005	1.897	1.938	1.869	1.875	5,097,503	-0.03(-1.47%)
Jul 13, 2005	2.010	2.024	1.880	1.903	13,643,437	-0.12(-6.00%)
Jul 12, 2005	2.074	2.087	2.009	2.024	28,738,826	-0.32(-13.68%)
Jul 11, 2005	2.300	2.372	2.294	2.345	4,124,451	+0.06(+2.66%)
Jul 08, 2005	2.231	2.312	2.231	2.284	2,236,835	+0.05(+2.37%)
Jul 07, 2005	2.235	2.249	2.207	2.231	1,726,809	-0.01(-0.55%)
Jul 06, 2005	2.256	2.291	2.244	2.244	2,050,939	-0.01(-0.55%)
Jul 05, 2005	2.200	2.270	2.188	2.256	1,959,269	+0.05(+2.48%)
Jul 01, 2005	2.194	2.238	2.194	2.202	1,160,406	-0.00(-0.14%)
Jun 30, 2005	2.245	2.253	2.199	2.205	2,143,874	+0.00(+0.21%)
Jun 29, 2005	2.235	2.258	2.196	2.200	3,550,862	-0.02(-1.05%)
Jun 28, 2005	2.180	2.266	2.180	2.224	2,318,404	+0.03(+1.42%)
Jun 27, 2005	2.242	2.250	2.191	2.193	2,066,069	-0.06(-2.76%)
Jun 24, 2005	2.291	2.297	2.235	2.255	2,127,268	-0.04(-1.73%)
Jun 23, 2005	2.297	2.359	2.270	2.295	4,555,940	-0.03(-1.31%)
Jun 22, 2005	2.353	2.369	2.325	2.325	1,424,724	-0.03(-1.19%)
Jun 21, 2005	2.358	2.372	2.353	2.353	993,807	-0.01(-0.26%)
Jun 20, 2005	2.398	2.398	2.351	2.359	1,040,024	-0.03(-1.17%)
Jun 17, 2005	2.411	2.425	2.384	2.387	867,960	-0.01(-0.45%)
Jun 16, 2005	2.407	2.418	2.393	2.398	655,748	-0.01(-0.32%)
Jun 15, 2005	2.415	2.435	2.387	2.406	1,550,693	+0.00(+0.19%)
Jun 14, 2005	2.389	2.429	2.389	2.401	1,739,215	-0.02(-0.77%)
Jun 13, 2005	2.429	2.443	2.417	2.420	939,697	-0.01(-0.32%)
Jun 10, 2005	2.437	2.445	2.423	2.428	662,741	-0.01(-0.38%)
Jun 09, 2005	2.445	2.492	2.418	2.437	778,827	-0.01(-0.57%)
Jun 08, 2005	2.462	2.492	2.451	2.451	898,078	-0.02(-0.76%)
Jun 07, 2005	2.485	2.512	2.470	2.470	1,466,337	-0.02(-0.84%)
Jun 06, 2005	2.490	2.523	2.462	2.491	1,172,851	+0.02(+0.79%)
Jun 03, 2005	2.507	2.516	2.465	2.471	924,003	-0.03(-1.31%)
Jun 02, 2005	2.510	2.554	2.496	2.504	1,057,055	-0.00(-0.12%)
Jun 01, 2005	2.495	2.537	2.495	2.507	2,034,743	+0.00(+0.19%)
May 31, 2005	2.543	2.543	2.495	2.502	1,071,285	-0.01(-0.43%)
May 27, 2005	2.546	2.551	2.506	2.513	1,782,967	+0.00(+0.19%)
May 26, 2005	2.538	2.550	2.507	2.509	1,818,415	-0.01(-0.56%)
May 25, 2005	2.594	2.594	2.516	2.523	1,769,481	-0.05(-2.03%)
May 24, 2005	2.470	2.596	2.470	2.575	1,468,649	+0.09(+3.80%)
May 23, 2005	2.492	2.546	2.479	2.481	1,295,500	-0.03(-1.12%)
May 20, 2005	2.530	2.538	2.487	2.509	1,130,538	-0.02(-0.92%)
May 19, 2005	2.513	2.544	2.507	2.532	1,859,668	+0.03(+1.03%)
May 18, 2005	2.423	2.521	2.423	2.506	2,045,320	+0.08(+3.44%)
May 17, 2005	2.434	2.437	2.375	2.423	1,492,467	+0.00(+0.06%)
May 16, 2005	2.351	2.432	2.351	2.421	2,886,406	+0.07(+2.91%)
May 13, 2005	2.277	2.373	2.264	2.353	2,752,667	+0.05(+2.23%)
May 12, 2005	2.250	2.317	2.245	2.302	2,831,840	+0.05(+2.00%)
May 11, 2005	2.203	2.263	2.191	2.256	1,946,554	+0.04(+1.76%)
May 10, 2005	2.242	2.255	2.207	2.217	1,905,185	-0.05(-2.00%)
May 09, 2005	2.261	2.270	2.245	2.263	1,789,286	-0.01(-0.55%)
May 06, 2005	2.347	2.348	2.211	2.275	5,681,046	-0.04(-1.75%)
May 05, 2005	2.339	2.376	2.312	2.316	2,570,605	-0.03(-1.26%)
May 04, 2005	2.336	2.364	2.331	2.345	1,873,481	+0.01(+0.60%)
May 03, 2005	2.336	2.353	2.316	2.331	1,303,546	+0.01(+0.27%)

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.