Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	3.385	3.420	3.371	3.389	2,425,994	+0.01(+0.32%)
Jun 28, 2007	3.356	3.395	3.350	3.378	2,144,773	+0.03(+0.79%)
Jun 27, 2007	3.317	3.367	3.304	3.351	2,902,235	+0.02(+0.75%)
Jun 26, 2007	3.322	3.359	3.309	3.326	2,287,432	+0.01(+0.28%)
Jun 25, 2007	3.370	3.413	3.315	3.317	1,539,949	-0.07(-2.02%)
Jun 22, 2007	3.424	3.443	3.376	3.385	2,202,408	-0.04(-1.27%)
Jun 21, 2007	3.426	3.437	3.353	3.429	1,777,264	+0.00(+0.09%)
Jun 20, 2007	3.454	3.474	3.423	3.426	1,307,463	-0.03(-0.99%)
Jun 19, 2007	3.446	3.477	3.418	3.460	1,926,518	+0.01(+0.27%)
Jun 18, 2007	3.451	3.469	3.441	3.451	1,381,313	+0.00(+0.00%)
Jun 15, 2007	3.431	3.522	3.431	3.451	3,369,480	+0.03(+0.96%)
Jun 14, 2007	3.392	3.432	3.382	3.418	2,464,017	+0.04(+1.15%)
Jun 13, 2007	3.357	3.413	3.326	3.379	2,701,621	+0.02(+0.74%)
Jun 12, 2007	3.376	3.410	3.339	3.354	3,150,499	-0.04(-1.06%)
Jun 11, 2007	3.371	3.409	3.350	3.390	1,836,787	+0.01(+0.41%)
Jun 08, 2007	3.314	3.389	3.286	3.376	3,361,171	+0.06(+1.93%)
Jun 07, 2007	3.409	3.437	3.311	3.312	3,876,739	-0.10(-2.88%)
Jun 06, 2007	3.504	3.532	3.387	3.410	3,217,118	-0.09(-2.71%)
Jun 05, 2007	3.566	3.594	3.501	3.505	2,304,084	-0.06(-1.57%)
Jun 04, 2007	3.583	3.589	3.536	3.561	2,239,776	-0.02(-0.61%)
Jun 01, 2007	3.592	3.611	3.555	3.583	4,466,106	+0.02(+0.48%)
May 31, 2007	3.546	3.580	3.546	3.566	1,773,906	+0.02(+0.57%)
May 30, 2007	3.550	3.550	3.524	3.546	2,188,948	+0.00(+0.09%)
May 29, 2007	3.505	3.582	3.504	3.543	3,752,023	-0.01(-0.18%)
May 25, 2007	3.538	3.561	3.515	3.549	3,089,082	+0.02(+0.62%)
May 24, 2007	3.549	3.578	3.494	3.527	2,323,137	-0.01(-0.31%)
May 23, 2007	3.596	3.619	3.535	3.538	1,080,134	-0.04(-1.17%)
May 22, 2007	3.575	3.649	3.575	3.580	2,533,172	+0.01(+0.39%)
May 21, 2007	3.572	3.630	3.558	3.566	1,811,601	+0.01(+0.18%)
May 18, 2007	3.543	3.580	3.516	3.560	2,646,850	+0.03(+0.97%)
May 17, 2007	3.549	3.555	3.513	3.526	2,536,595	-0.04(-1.14%)
May 16, 2007	3.564	3.596	3.546	3.566	2,516,874	-0.00(-0.13%)
May 15, 2007	3.619	3.633	3.549	3.571	1,902,026	-0.06(-1.63%)
May 14, 2007	3.672	3.705	3.624	3.630	1,735,902	-0.02(-0.51%)
May 11, 2007	3.645	3.663	3.614	3.649	1,287,999	+0.03(+0.86%)
May 10, 2007	3.644	3.669	3.617	3.617	2,923,845	-0.04(-1.02%)
May 09, 2007	3.655	3.684	3.613	3.655	1,199,855	-0.00(-0.04%)
May 08, 2007	3.596	3.666	3.593	3.656	1,382,848	+0.04(+0.99%)
May 07, 2007	3.586	3.650	3.555	3.621	2,552,675	+0.04(+1.13%)
May 04, 2007	3.661	3.667	3.575	3.580	3,462,891	-0.06(-1.58%)
May 03, 2007	3.711	3.737	3.563	3.638	6,779,752	-0.14(-3.83%)
May 02, 2007	3.893	3.893	3.747	3.782	4,628,634	-0.10(-2.68%)
May 01, 2007	3.582	3.893	3.582	3.887	8,944,761	+0.30(+8.43%)
Apr 30, 2007	3.829	3.856	3.585	3.585	4,137,590	-0.22(-5.81%)
Apr 27, 2007	3.628	3.829	3.624	3.806	4,328,437	+0.16(+4.31%)
Apr 26, 2007	3.663	3.667	3.599	3.649	1,095,078	-0.00(-0.04%)
Apr 25, 2007	3.625	3.683	3.599	3.650	1,558,296	+0.05(+1.30%)
Apr 24, 2007	3.661	3.700	3.591	3.603	2,891,267	-0.07(-1.87%)
Apr 23, 2007	3.614	3.722	3.613	3.672	1,562,984	+0.06(+1.73%)
Apr 20, 2007	3.613	3.625	3.578	3.610	1,387,369	+0.03(+0.87%)
Apr 19, 2007	3.605	3.619	3.550	3.578	1,962,364	-0.04(-1.16%)
Apr 18, 2007	3.535	3.647	3.535	3.621	2,604,010	+0.08(+2.24%)
Apr 17, 2007	3.558	3.577	3.507	3.541	979,480	-0.00(-0.09%)
Apr 16, 2007	3.474	3.599	3.474	3.544	2,209,145	+0.09(+2.71%)
Apr 13, 2007	3.441	3.476	3.423	3.451	991,071	+0.00(+0.09%)
Apr 12, 2007	3.395	3.460	3.395	3.448	1,077,264	+0.03(+0.96%)
Apr 11, 2007	3.434	3.463	3.384	3.415	1,514,879	-0.02(-0.54%)
Apr 10, 2007	3.460	3.510	3.403	3.434	1,640,912	-0.01(-0.41%)
Apr 09, 2007	3.445	3.485	3.396	3.448	1,972,016	+0.01(+0.32%)
Apr 05, 2007	3.443	3.445	3.381	3.437	2,008,010	-0.02(-0.45%)
Apr 04, 2007	3.485	3.485	3.427	3.452	985,947	-0.02(-0.54%)
Apr 03, 2007	3.440	3.496	3.420	3.471	2,286,135	+0.05(+1.36%)
Apr 02, 2007	3.421	3.466	3.407	3.424	1,051,217	+0.00(+0.14%)
Mar 30, 2007	3.409	3.449	3.390	3.420	1,385,815	+0.00(+0.00%)
Mar 29, 2007	3.455	3.460	3.378	3.420	1,330,537	-0.02(-0.68%)
Mar 28, 2007	3.487	3.501	3.417	3.443	1,503,326	-0.05(-1.43%)
Mar 27, 2007	3.508	3.527	3.480	3.493	1,199,026	-0.05(-1.45%)
Mar 26, 2007	3.543	3.575	3.513	3.544	1,697,757	+0.02(+0.49%)
Mar 23, 2007	3.498	3.589	3.491	3.527	1,787,629	+0.02(+0.53%)
Mar 22, 2007	3.498	3.552	3.466	3.508	1,561,905	+0.00(+0.13%)
Mar 21, 2007	3.513	3.526	3.437	3.504	2,316,381	+0.02(+0.49%)
Mar 20, 2007	3.435	3.504	3.410	3.487	2,336,289	+0.06(+1.82%)
Mar 19, 2007	3.339	3.435	3.328	3.424	2,518,190	+0.09(+2.85%)
Mar 16, 2007	3.297	3.348	3.297	3.329	1,709,168	+0.02(+0.61%)
Mar 15, 2007	3.248	3.346	3.241	3.309	3,011,893	+0.05(+1.53%)
Mar 14, 2007	3.258	3.283	3.167	3.259	3,358,435	+0.02(+0.67%)
Mar 13, 2007	3.298	3.309	3.231	3.237	1,817,085	-0.06(-1.84%)
Mar 12, 2007	3.336	3.382	3.290	3.298	1,965,980	-0.06(-1.76%)
Mar 09, 2007	3.332	3.404	3.311	3.357	2,682,709	-0.01(-0.23%)
Mar 08, 2007	3.346	3.426	3.294	3.365	2,937,118	+0.06(+1.69%)
Mar 07, 2007	3.312	3.393	3.309	3.309	2,694,884	-0.01(-0.42%)
Mar 06, 2007	3.239	3.329	3.239	3.323	2,427,484	+0.12(+3.59%)
Mar 05, 2007	3.317	3.364	3.205	3.208	3,197,975	-0.13(-4.01%)
Mar 02, 2007	3.403	3.413	3.337	3.342	2,461,801	-0.08(-2.45%)
Mar 01, 2007	3.351	3.491	3.328	3.426	5,115,503	+0.02(+0.69%)
Feb 28, 2007	3.398	3.465	3.343	3.403	4,348,454	-0.01(-0.27%)
Feb 27, 2007	3.512	3.538	3.395	3.412	2,716,551	-0.14(-3.90%)
Feb 26, 2007	3.554	3.586	3.516	3.550	2,116,897	+0.01(+0.18%)
Feb 23, 2007	3.582	3.589	3.541	3.544	1,634,207	-0.03(-0.74%)
Feb 22, 2007	3.558	3.596	3.532	3.571	2,029,323	-0.01(-0.17%)
Feb 21, 2007	3.641	3.672	3.530	3.577	4,234,404	-0.11(-2.88%)
Feb 20, 2007	3.711	3.722	3.564	3.683	3,661,053	-0.02(-0.50%)
Feb 16, 2007	3.720	3.750	3.631	3.701	5,183,869	-0.00(-0.08%)
Feb 15, 2007	3.610	3.790	3.610	3.705	5,464,068	+0.09(+2.41%)
Feb 14, 2007	3.628	3.628	3.519	3.617	4,075,267	-0.01(-0.21%)
Feb 13, 2007	3.633	3.653	3.566	3.625	3,465,588	-0.00(-0.09%)
Feb 12, 2007	3.516	3.701	3.480	3.628	7,576,881	+0.08(+2.19%)
Feb 09, 2007	3.294	3.642	3.272	3.550	24,481,420	+0.51(+16.68%)
Feb 08, 2007	3.040	3.069	2.995	3.043	3,633,857	-0.01(-0.26%)
Feb 07, 2007	3.005	3.055	2.970	3.051	2,970,036	+0.07(+2.40%)
Feb 06, 2007	2.971	3.005	2.935	2.979	2,196,577	+0.04(+1.38%)
Feb 05, 2007	2.956	2.957	2.920	2.938	1,403,770	-0.02(-0.53%)
Feb 02, 2007	2.968	2.987	2.943	2.954	1,866,379	+0.00(+0.05%)
Feb 01, 2007	2.924	2.984	2.918	2.952	4,537,638	+0.03(+0.96%)
Jan 31, 2007	2.952	2.959	2.895	2.924	2,707,188	-0.04(-1.21%)
Jan 30, 2007	2.942	2.968	2.923	2.960	1,360,211	+0.03(+1.12%)
Jan 29, 2007	2.968	3.019	2.915	2.928	1,589,480	-0.04(-1.31%)
Jan 26, 2007	3.021	3.032	2.965	2.966	1,476,881	-0.04(-1.24%)
Jan 25, 2007	3.100	3.100	2.988	3.004	1,976,119	-0.08(-2.63%)
Jan 24, 2007	3.012	3.105	2.999	3.085	4,707,955	+0.09(+3.12%)
Jan 23, 2007	2.976	3.002	2.962	2.991	1,048,379	+0.03(+0.95%)
Jan 22, 2007	2.977	2.987	2.949	2.963	1,457,019	+0.01(+0.21%)
Jan 19, 2007	3.004	3.004	2.949	2.957	1,480,702	-0.05(-1.81%)
Jan 18, 2007	3.128	3.135	2.998	3.012	4,685,550	+0.03(+1.15%)
Jan 17, 2007	2.959	2.998	2.959	2.977	1,172,158	-0.00(-0.05%)
Jan 16, 2007	2.906	2.990	2.904	2.979	2,669,608	+0.07(+2.35%)
Jan 12, 2007	2.889	2.918	2.881	2.910	714,481	+0.01(+0.27%)
Jan 11, 2007	2.873	2.946	2.873	2.903	2,508,333	+0.02(+0.76%)
Jan 10, 2007	2.887	2.920	2.843	2.881	1,918,163	-0.01(-0.27%)
Jan 09, 2007	2.940	2.949	2.837	2.889	3,785,384	-0.05(-1.75%)
Jan 08, 2007	2.982	2.996	2.864	2.940	3,167,029	-0.04(-1.36%)
Jan 05, 2007	3.082	3.102	2.942	2.981	3,613,326	-0.11(-3.43%)
Jan 04, 2007	3.113	3.146	3.051	3.086	4,725,583	-0.04(-1.15%)
Jan 03, 2007	3.163	3.216	3.065	3.122	2,951,342	-0.04(-1.23%)
Dec 29, 2006	3.163	3.223	3.160	3.161	2,456,574	-0.00(-0.15%)
Dec 28, 2006	3.149	3.183	3.135	3.166	797,514	+0.02(+0.54%)
Dec 27, 2006	3.166	3.178	3.116	3.149	1,039,690	-0.00(-0.05%)
Dec 26, 2006	3.130	3.178	3.124	3.150	1,876,409	+0.02(+0.65%)
Dec 22, 2006	3.141	3.144	3.122	3.130	9,830,324	-0.02(-0.74%)
Dec 21, 2006	3.158	3.167	3.132	3.153	1,028,073	+0.00(+0.10%)
Dec 20, 2006	3.135	3.192	3.135	3.150	1,751,198	+0.01(+0.40%)
Dec 19, 2006	3.130	3.153	3.085	3.138	1,337,601	-0.02(-0.74%)
Dec 18, 2006	3.202	3.205	3.146	3.161	1,933,980	-0.03(-0.98%)
Dec 15, 2006	3.163	3.200	3.119	3.192	2,778,277	+0.05(+1.43%)
Dec 14, 2006	3.097	3.155	3.097	3.147	1,171,554	+0.04(+1.20%)
Dec 13, 2006	3.156	3.158	3.102	3.110	967,857	-0.05(-1.43%)
Dec 12, 2006	3.118	3.167	3.111	3.155	1,941,506	+0.03(+1.00%)
Dec 11, 2006	3.099	3.138	3.090	3.124	1,578,364	+0.03(+1.06%)
Dec 08, 2006	3.091	3.107	3.086	3.091	1,687,944	+0.00(+0.00%)
Dec 07, 2006	3.080	3.125	3.080	3.091	2,423,239	-0.02(-0.80%)
Dec 06, 2006	3.088	3.122	3.079	3.116	1,846,799	+0.04(+1.27%)
Dec 05, 2006	3.038	3.091	3.018	3.077	2,026,787	+0.07(+2.17%)
Dec 04, 2006	2.957	3.013	2.904	3.012	2,377,600	+0.12(+4.09%)
Dec 01, 2006	2.954	2.984	2.881	2.893	2,866,999	-0.05(-1.85%)
Nov 30, 2006	2.912	2.977	2.910	2.948	1,405,716	+0.03(+0.91%)
Nov 29, 2006	2.981	3.013	2.900	2.921	2,426,893	-0.07(-2.24%)
Nov 28, 2006	2.999	3.015	2.970	2.988	1,578,486	-0.01(-0.26%)
Nov 27, 2006	3.114	3.160	2.996	2.996	2,469,796	-0.14(-4.52%)
Nov 24, 2006	3.146	3.167	3.138	3.138	458,434	-0.02(-0.49%)
Nov 22, 2006	3.125	3.164	3.097	3.153	1,475,918	+0.04(+1.35%)
Nov 21, 2006	3.135	3.144	3.090	3.111	2,070,866	-0.01(-0.40%)
Nov 20, 2006	3.156	3.156	3.096	3.124	1,461,444	-0.03(-0.84%)
Nov 17, 2006	3.146	3.163	3.146	3.150	1,272,523	-0.01(-0.41%)
Nov 16, 2006	3.097	3.174	3.097	3.163	4,855,385	+0.07(+2.23%)
Nov 15, 2006	3.113	3.125	3.080	3.094	1,972,035	-0.02(-0.70%)
Nov 14, 2006	3.121	3.142	3.105	3.116	2,357,666	+0.01(+0.20%)
Nov 13, 2006	3.002	3.149	2.998	3.110	3,832,326	+0.12(+4.01%)
Nov 10, 2006	2.974	3.029	2.951	2.990	2,175,790	+0.02(+0.58%)
Nov 09, 2006	2.988	2.996	2.965	2.973	1,248,300	-0.01(-0.31%)
Nov 08, 2006	2.935	3.012	2.924	2.982	4,875,035	+0.02(+0.79%)
Nov 07, 2006	2.815	2.996	2.781	2.959	5,893,136	+0.14(+4.80%)
Nov 06, 2006	2.742	2.827	2.742	2.823	1,328,527	+0.05(+1.63%)
Nov 03, 2006	2.778	2.798	2.717	2.778	2,476,019	+0.04(+1.36%)
Nov 02, 2006	2.748	2.770	2.711	2.741	2,368,474	-0.03(-0.93%)
Nov 01, 2006	2.781	2.847	2.759	2.766	3,438,482	-0.05(-1.74%)
Oct 31, 2006	2.797	2.831	2.784	2.815	2,262,336	+0.03(+1.23%)
Oct 30, 2006	2.775	2.801	2.738	2.781	1,621,357	-0.00(-0.11%)
Oct 27, 2006	2.811	2.839	2.770	2.784	1,666,669	-0.03(-1.00%)
Oct 26, 2006	2.808	2.817	2.783	2.812	1,162,371	+0.01(+0.45%)
Oct 25, 2006	2.775	2.817	2.773	2.800	1,634,355	+0.02(+0.62%)
Oct 24, 2006	2.817	2.831	2.764	2.783	1,788,014	-0.02(-0.89%)
Oct 23, 2006	2.825	2.834	2.797	2.808	2,539,241	+0.00(+0.11%)
Oct 20, 2006	2.811	2.834	2.800	2.805	1,844,069	-0.01(-0.22%)
Oct 19, 2006	2.850	2.872	2.761	2.811	3,114,255	-0.06(-2.01%)
Oct 18, 2006	2.873	2.882	2.842	2.868	2,082,361	-0.00(-0.11%)
Oct 17, 2006	2.917	2.921	2.795	2.872	3,019,901	-0.05(-1.71%)
Oct 16, 2006	2.951	2.968	2.918	2.921	954,223	-0.01(-0.48%)
Oct 13, 2006	2.928	2.981	2.914	2.935	2,171,520	+0.01(+0.48%)
Oct 12, 2006	2.889	2.932	2.875	2.921	1,676,128	+0.04(+1.24%)
Oct 11, 2006	2.896	3.015	2.829	2.886	9,617,976	+0.04(+1.26%)
Oct 10, 2006	2.845	2.881	2.839	2.850	1,251,132	-0.04(-1.24%)
Oct 09, 2006	2.812	2.896	2.808	2.886	1,325,791	+0.05(+1.59%)
Oct 06, 2006	2.803	2.842	2.800	2.840	1,665,051	+0.04(+1.28%)
Oct 05, 2006	2.817	2.826	2.803	2.805	1,781,734	-0.00(-0.06%)
Oct 04, 2006	2.803	2.814	2.794	2.806	4,622,552	+0.01(+0.22%)
Oct 03, 2006	2.803	2.815	2.794	2.800	1,674,690	-0.00(-0.11%)
Oct 02, 2006	2.777	2.853	2.777	2.803	5,181,390	+0.02(+0.56%)
Sep 29, 2006	2.778	2.792	2.742	2.787	1,183,383	+0.03(+0.96%)
Sep 28, 2006	2.671	2.780	2.671	2.761	2,151,657	+0.06(+2.13%)
Sep 27, 2006	2.655	2.706	2.655	2.703	1,728,658	+0.04(+1.34%)
Sep 26, 2006	2.657	2.692	2.646	2.668	1,182,554	+0.02(+0.59%)
Sep 25, 2006	2.624	2.664	2.607	2.652	1,952,243	+0.05(+1.73%)
Sep 22, 2006	2.635	2.661	2.577	2.607	1,214,458	-0.03(-1.12%)
Sep 21, 2006	2.652	2.680	2.635	2.636	1,394,484	-0.03(-1.11%)
Sep 20, 2006	2.616	2.668	2.616	2.666	1,343,123	+0.02(+0.94%)
Sep 19, 2006	2.621	2.641	2.610	2.641	1,832,613	+0.02(+0.71%)
Sep 18, 2006	2.566	2.678	2.566	2.622	1,794,532	+0.05(+1.94%)
Sep 15, 2006	2.558	2.590	2.523	2.573	1,532,372	+0.03(+1.04%)
Sep 14, 2006	2.562	2.565	2.530	2.546	1,729,474	-0.01(-0.31%)
Sep 13, 2006	2.555	2.632	2.551	2.554	2,075,040	-0.01(-0.42%)
Sep 12, 2006	2.543	2.566	2.506	2.565	1,375,527	+0.03(+1.17%)
Sep 11, 2006	2.507	2.562	2.507	2.535	1,812,096	-0.02(-0.73%)
Sep 08, 2006	2.565	2.574	2.535	2.554	1,916,873	-0.00(-0.06%)
Sep 07, 2006	2.629	2.646	2.554	2.555	3,461,953	-0.07(-2.55%)
Sep 06, 2006	2.682	2.696	2.618	2.622	2,425,840	-0.08(-2.94%)
Sep 05, 2006	2.643	2.725	2.632	2.702	3,691,305	+0.05(+2.00%)
Sep 01, 2006	2.639	2.686	2.569	2.649	4,648,933	+0.11(+4.16%)
Aug 31, 2006	2.576	2.627	2.520	2.543	2,795,744	-0.05(-2.10%)
Aug 30, 2006	2.534	2.632	2.534	2.597	2,506,753	+0.05(+2.02%)
Aug 29, 2006	2.526	2.560	2.521	2.546	1,746,793	+0.01(+0.25%)
Aug 28, 2006	2.526	2.544	2.485	2.540	918,506	+0.01(+0.55%)
Aug 25, 2006	2.476	2.544	2.462	2.526	1,509,722	+0.04(+1.50%)
Aug 24, 2006	2.453	2.499	2.453	2.488	830,907	+0.03(+1.33%)
Aug 23, 2006	2.450	2.499	2.446	2.456	1,955,377	-0.00(-0.13%)
Aug 22, 2006	2.431	2.484	2.414	2.459	2,473,617	+0.03(+1.09%)
Aug 21, 2006	2.454	2.487	2.432	2.432	1,089,850	-0.02(-0.83%)
Aug 18, 2006	2.392	2.485	2.364	2.453	2,364,024	+0.06(+2.61%)
Aug 17, 2006	2.372	2.395	2.336	2.390	1,456,711	+0.02(+0.85%)
Aug 16, 2006	2.322	2.372	2.322	2.370	1,529,263	+0.04(+1.87%)
Aug 15, 2006	2.221	2.333	2.221	2.326	2,358,341	+0.11(+4.77%)
Aug 14, 2006	2.241	2.275	2.221	2.221	1,057,536	-0.01(-0.35%)
Aug 11, 2006	2.177	2.274	2.177	2.228	1,493,835	+0.04(+1.85%)
Aug 10, 2006	2.068	2.217	2.068	2.188	2,336,989	+0.11(+5.09%)
Aug 09, 2006	2.177	2.182	2.077	2.082	1,231,372	-0.10(-4.43%)
Aug 08, 2006	2.070	2.182	2.070	2.179	1,910,406	+0.09(+4.09%)
Aug 07, 2006	2.091	2.119	2.068	2.093	1,222,639	-0.09(-4.34%)
Aug 04, 2006	2.157	2.196	2.157	2.188	901,218	+0.03(+1.52%)
Aug 03, 2006	2.155	2.169	2.133	2.155	520,770	+0.00(+0.00%)
Aug 02, 2006	2.091	2.185	2.091	2.155	1,449,281	+0.05(+2.59%)
Aug 01, 2006	2.110	2.122	2.091	2.101	2,071,630	-0.02(-0.88%)
Jul 31, 2006	2.082	2.124	2.082	2.119	339,516	+0.01(+0.52%)
Jul 28, 2006	2.082	2.116	2.076	2.108	805,862	+0.02(+0.89%)
Jul 27, 2006	2.090	2.118	2.070	2.090	1,196,798	-0.02(-0.89%)
Jul 26, 2006	2.098	2.121	2.074	2.108	715,040	+0.02(+1.04%)
Jul 25, 2006	2.063	2.107	2.063	2.087	1,008,352	+0.01(+0.68%)
Jul 24, 2006	2.013	2.080	2.006	2.073	828,081	+0.05(+2.38%)
Jul 21, 2006	2.066	2.066	2.013	2.024	1,205,994	-0.04(-1.74%)
Jul 20, 2006	2.096	2.105	2.057	2.060	808,713	-0.03(-1.64%)
Jul 19, 2006	2.003	2.102	2.003	2.094	1,270,667	+0.05(+2.52%)
Jul 18, 2006	2.032	2.062	2.020	2.043	879,417	+0.01(+0.31%)
Jul 17, 2006	2.040	2.066	2.020	2.037	1,250,535	-0.01(-0.61%)
Jul 14, 2006	2.087	2.087	2.027	2.049	2,140,702	-0.04(-2.08%)
Jul 13, 2006	2.174	2.189	2.074	2.093	2,304,283	-0.08(-3.86%)
Jul 12, 2006	2.132	2.196	2.132	2.177	2,883,285	+0.01(+0.65%)
Jul 11, 2006	2.101	2.169	2.094	2.163	1,458,175	+0.07(+3.12%)
Jul 10, 2006	2.098	2.102	2.085	2.098	1,599,273	-0.00(-0.22%)
Jul 07, 2006	2.076	2.118	2.066	2.102	3,921,325	-0.01(-0.44%)
Jul 06, 2006	2.076	2.157	2.056	2.112	7,769,289	-0.08(-3.62%)
Jul 05, 2006	2.221	2.261	2.186	2.191	895,073	-0.07(-2.97%)

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.