|
Closing price on 11/9/2007
|
|
| Open |
80.00 |
| High |
82.00 |
| Low |
75.50 |
| Volume |
46,700 |
| Split-adjusted Price |
45.79 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2007
|
-1.90 / -2.32%
|
80.00
|
82.00
|
75.50
|
80.00
|
80.00
|
45.79
|
46,700
|
|
|
11/8/2007
|
-3.10 / -3.65%
|
93.00
|
93.00
|
79.50
|
81.90
|
81.90
|
46.88
|
41,800
|
|
|
11/7/2007
|
+2.10 / +2.53%
|
86.90
|
87.70
|
85.00
|
85.00
|
85.00
|
48.65
|
60,300
|
|
|
11/6/2007
|
+5.40 / +6.97%
|
77.50
|
82.90
|
74.10
|
82.90
|
82.90
|
47.45
|
98,500
|
|
|
11/5/2007
|
+1.50 / +1.97%
|
79.00
|
82.00
|
73.00
|
77.50
|
77.50
|
44.36
|
59,900
|
|
|
11/2/2007
|
-1.50 / -1.94%
|
79.90
|
79.90
|
73.00
|
76.00
|
76.00
|
43.50
|
59,700
|
|
|
11/1/2007
|
+7.10 / +10.09%
|
69.50
|
77.50
|
69.10
|
77.50
|
77.50
|
44.36
|
69,500
|
|
|
10/31/2007
|
-1.90 / -2.63%
|
75.00
|
75.00
|
69.10
|
70.40
|
70.40
|
40.29
|
60,800
|
|
|
10/30/2007
|
-3.70 / -4.87%
|
83.00
|
83.60
|
69.10
|
72.30
|
72.30
|
41.38
|
82,900
|
|
|
10/29/2007
|
+6.90 / +9.99%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
43.50
|
40,600
|
|
|
10/26/2007
|
+6.20 / +9.86%
|
69.10
|
69.10
|
69.10
|
69.10
|
69.10
|
39.55
|
138,400
|
|
|
10/25/2007
|
+3.10 / +5.18%
|
62.90
|
62.90
|
62.90
|
62.90
|
62.90
|
36.00
|
79,200
|
|
|
10/24/2007
|
+4.90 / +8.93%
|
54.50
|
59.80
|
53.10
|
59.80
|
59.80
|
34.23
|
108,100
|
|
|
10/23/2007
|
-0.10 / -0.18%
|
55.50
|
55.50
|
53.00
|
54.90
|
54.90
|
31.42
|
15,900
|
|
|
10/22/2007
|
-1.00 / -1.79%
|
51.70
|
58.70
|
51.70
|
55.00
|
55.00
|
31.48
|
31,400
|
|
|
10/19/2007
|
+2.50 / +4.67%
|
52.00
|
57.00
|
49.70
|
56.00
|
56.00
|
32.05
|
45,900
|
|
|
10/18/2007
|
-3.50 / -6.14%
|
57.00
|
61.00
|
53.00
|
53.50
|
53.50
|
30.62
|
15,600
|
|
|
10/17/2007
|
+2.60 / +4.78%
|
59.10
|
59.10
|
57.00
|
57.00
|
57.00
|
32.62
|
26,700
|
|
|
10/16/2007
|
+4.30 / +8.58%
|
52.00
|
54.40
|
48.50
|
54.40
|
54.40
|
31.14
|
70,600
|
|
|
10/15/2007
|
+4.10 / +8.91%
|
47.00
|
50.10
|
47.00
|
50.10
|
50.10
|
28.67
|
35,500
|
|
|
10/12/2007
|
0.00 / 0.00%
|
42.00
|
47.80
|
42.00
|
46.00
|
46.00
|
26.33
|
22,900
|
|
|
10/11/2007
|
+2.40 / +5.50%
|
47.90
|
47.90
|
41.00
|
46.00
|
46.00
|
26.33
|
12,400
|
|
|
10/10/2007
|
+2.80 / +6.86%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
24.95
|
5,200
|
|
|
10/9/2007
|
+3.50 / +9.38%
|
39.00
|
40.80
|
37.00
|
40.80
|
40.80
|
23.35
|
18,200
|
|
|
10/8/2007
|
-0.70 / -1.84%
|
37.30
|
37.40
|
36.50
|
37.30
|
37.30
|
21.35
|
12,500
|
|
|
10/5/2007
|
-1.00 / -2.56%
|
38.50
|
38.50
|
37.00
|
38.00
|
38.00
|
21.75
|
9,000
|
|
|
10/4/2007
|
0.00 / 0.00%
|
38.00
|
39.00
|
38.00
|
39.00
|
39.00
|
22.32
|
26,500
|
|
|
10/3/2007
|
+2.50 / +6.85%
|
42.00
|
42.00
|
38.00
|
39.00
|
39.00
|
22.32
|
8,600
|
|
|
10/2/2007
|
+1.10 / +3.11%
|
38.80
|
38.80
|
36.00
|
36.50
|
36.50
|
20.89
|
10,900
|
|
|
10/1/2007
|
+2.90 / +8.92%
|
35.00
|
35.40
|
35.00
|
35.40
|
35.40
|
20.26
|
8,900
|
|
|