|
Closing price on 12/19/2007
|
|
| Open |
65.00 |
| High |
68.50 |
| Low |
65.00 |
| Volume |
4,900 |
| Split-adjusted Price |
39.21 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2007
|
+2.50 / +3.79%
|
65.00
|
68.50
|
65.00
|
68.50
|
68.50
|
39.21
|
4,900
|
|
|
12/18/2007
|
-0.60 / -0.90%
|
64.00
|
66.00
|
64.00
|
66.00
|
66.00
|
37.77
|
6,500
|
|
|
12/17/2007
|
-1.40 / -2.06%
|
66.00
|
66.60
|
66.00
|
66.60
|
66.60
|
38.12
|
5,800
|
|
|
12/14/2007
|
-0.50 / -0.73%
|
67.10
|
68.00
|
67.10
|
68.00
|
68.00
|
38.92
|
5,900
|
|
|
12/13/2007
|
-0.50 / -0.72%
|
69.00
|
69.00
|
66.60
|
68.50
|
68.50
|
39.21
|
900
|
|
|
12/12/2007
|
+1.80 / +2.68%
|
67.00
|
70.50
|
67.00
|
69.00
|
69.00
|
39.49
|
17,500
|
|
|
12/11/2007
|
-2.80 / -4.00%
|
68.10
|
68.10
|
66.50
|
67.20
|
67.20
|
38.46
|
19,500
|
|
|
12/10/2007
|
-3.30 / -4.50%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.00
|
40.06
|
8,300
|
|
|
12/7/2007
|
+0.30 / +0.41%
|
73.00
|
73.50
|
72.90
|
73.30
|
73.30
|
41.95
|
17,600
|
|
|
12/6/2007
|
-1.50 / -2.01%
|
73.00
|
73.50
|
73.00
|
73.00
|
73.00
|
41.78
|
10,100
|
|
|
12/5/2007
|
-1.10 / -1.46%
|
75.60
|
75.60
|
72.00
|
74.50
|
74.50
|
42.64
|
11,600
|
|
|
12/4/2007
|
+0.70 / +0.93%
|
75.00
|
78.00
|
75.00
|
75.60
|
75.60
|
43.27
|
43,000
|
|
|
12/3/2007
|
+4.00 / +5.64%
|
72.00
|
75.80
|
72.00
|
74.90
|
74.90
|
42.87
|
19,000
|
|
|
11/30/2007
|
+0.30 / +0.42%
|
72.00
|
72.00
|
70.30
|
70.90
|
70.90
|
40.58
|
20,600
|
|
|
11/29/2007
|
+1.10 / +1.58%
|
70.00
|
71.00
|
70.00
|
70.60
|
70.60
|
40.41
|
18,700
|
|
|
11/28/2007
|
+0.40 / +0.58%
|
69.10
|
69.90
|
69.00
|
69.50
|
69.50
|
39.78
|
3,300
|
|
|
11/27/2007
|
-1.30 / -1.85%
|
70.00
|
71.00
|
69.10
|
69.10
|
69.10
|
39.55
|
4,800
|
|
|
11/26/2007
|
+0.50 / +0.72%
|
70.00
|
70.50
|
69.60
|
70.40
|
70.40
|
40.29
|
4,200
|
|
|
11/23/2007
|
+0.40 / +0.58%
|
70.50
|
70.50
|
68.00
|
69.90
|
69.90
|
40.01
|
4,400
|
|
|
11/22/2007
|
+1.50 / +2.21%
|
69.00
|
73.00
|
67.00
|
69.50
|
69.50
|
39.78
|
35,100
|
|
|
11/21/2007
|
-1.90 / -2.72%
|
69.00
|
70.20
|
68.00
|
68.00
|
68.00
|
38.92
|
14,700
|
|
|
11/20/2007
|
-2.10 / -2.92%
|
73.50
|
74.00
|
68.60
|
69.90
|
69.90
|
40.01
|
16,800
|
|
|
11/19/2007
|
-1.00 / -1.37%
|
75.90
|
76.50
|
71.50
|
72.00
|
72.00
|
41.21
|
12,600
|
|
|
11/16/2007
|
+0.50 / +0.69%
|
72.00
|
76.00
|
72.00
|
73.00
|
73.00
|
41.78
|
14,800
|
|
|
11/15/2007
|
-3.50 / -4.61%
|
75.90
|
76.00
|
70.00
|
72.50
|
72.50
|
41.50
|
13,200
|
|
|
11/14/2007
|
+6.60 / +9.51%
|
69.00
|
76.80
|
65.00
|
76.00
|
76.00
|
43.50
|
43,200
|
|
|
11/13/2007
|
-5.60 / -7.47%
|
76.00
|
76.00
|
69.40
|
69.40
|
69.40
|
39.72
|
28,200
|
|
|
11/12/2007
|
-5.00 / -6.25%
|
79.00
|
79.00
|
75.00
|
75.00
|
75.00
|
42.93
|
38,800
|
|
|
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
|
|
|