Open Text Corporation (TSX: OTEX )

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

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.