|
Closing price on 2/28/2008
|
|
| Open |
32.90 |
| High |
33.50 |
| Low |
31.50 |
| Volume |
4,900 |
| Split-adjusted Price |
19.17 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2008
|
+1.50 / +4.69%
|
32.90
|
33.50
|
31.50
|
33.50
|
33.50
|
19.17
|
4,900
|
|
|
2/27/2008
|
+1.30 / +4.23%
|
32.00
|
34.00
|
32.00
|
32.00
|
32.00
|
18.32
|
2,100
|
|
|
2/26/2008
|
-1.90 / -5.83%
|
35.00
|
35.00
|
30.50
|
30.70
|
30.70
|
17.57
|
8,000
|
|
|
2/25/2008
|
+2.60 / +8.67%
|
32.60
|
32.70
|
32.50
|
32.60
|
32.60
|
18.66
|
15,800
|
|
|
2/22/2008
|
-1.90 / -5.96%
|
28.80
|
32.00
|
28.80
|
30.00
|
30.00
|
17.17
|
16,700
|
|
|
2/21/2008
|
-3.10 / -8.86%
|
32.10
|
32.10
|
31.90
|
31.90
|
31.90
|
18.26
|
7,200
|
|
|
2/20/2008
|
-2.50 / -6.67%
|
39.00
|
39.00
|
33.60
|
35.00
|
35.00
|
20.03
|
10,500
|
|
|
2/19/2008
|
-2.50 / -6.25%
|
36.70
|
38.00
|
36.70
|
37.50
|
37.50
|
21.46
|
3,300
|
|
|
2/18/2008
|
0.00 / 0.00%
|
36.00
|
40.00
|
36.00
|
40.00
|
40.00
|
22.89
|
1,700
|
|
|
2/15/2008
|
-2.00 / -4.76%
|
40.00
|
40.20
|
40.00
|
40.00
|
40.00
|
22.89
|
6,800
|
|
|
2/14/2008
|
+0.50 / +1.20%
|
41.50
|
42.00
|
41.00
|
42.00
|
42.00
|
24.04
|
9,300
|
|
|
2/13/2008
|
-0.50 / -1.19%
|
42.00
|
42.00
|
41.00
|
41.50
|
41.50
|
23.75
|
5,000
|
|
|
2/12/2008
|
-1.50 / -3.45%
|
42.00
|
43.30
|
42.00
|
42.00
|
42.00
|
24.04
|
1,200
|
|
|
2/1/2008
|
-0.50 / -1.14%
|
43.50
|
45.00
|
42.00
|
43.50
|
43.50
|
24.90
|
10,700
|
|
|
1/31/2008
|
+0.20 / +0.46%
|
44.00
|
45.00
|
42.00
|
44.00
|
44.00
|
25.18
|
9,200
|
|
|
1/30/2008
|
+2.30 / +5.54%
|
43.70
|
43.80
|
43.70
|
43.80
|
43.80
|
25.07
|
4,500
|
|
|
1/29/2008
|
+1.00 / +2.47%
|
40.00
|
42.00
|
38.60
|
41.50
|
41.50
|
23.75
|
11,800
|
|
|
1/28/2008
|
+0.30 / +0.75%
|
40.00
|
40.50
|
39.00
|
40.50
|
40.50
|
23.18
|
4,400
|
|
|
1/25/2008
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.00
|
40.20
|
40.20
|
23.01
|
7,900
|
|
|
1/24/2008
|
-3.80 / -8.64%
|
42.60
|
42.80
|
39.50
|
40.20
|
40.20
|
23.01
|
7,900
|
|
|
1/23/2008
|
-2.70 / -5.78%
|
46.50
|
46.50
|
43.00
|
44.00
|
44.00
|
25.18
|
7,900
|
|
|
1/22/2008
|
-1.30 / -2.71%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
26.73
|
300
|
|
|
1/21/2008
|
-0.20 / -0.41%
|
46.10
|
48.50
|
46.10
|
48.00
|
48.00
|
27.47
|
4,700
|
|
|
1/18/2008
|
+0.20 / +0.42%
|
48.00
|
49.90
|
48.00
|
48.20
|
48.20
|
27.59
|
5,800
|
|
|
1/17/2008
|
-0.50 / -1.03%
|
45.46
|
52.40
|
44.00
|
48.00
|
48.00
|
27.47
|
24,100
|
|
|
1/16/2008
|
+4.50 / +10.23%
|
44.00
|
48.50
|
44.00
|
48.50
|
48.50
|
27.76
|
18,700
|
|
|
1/15/2008
|
-4.80 / -9.84%
|
44.00
|
48.00
|
44.00
|
44.00
|
44.00
|
25.18
|
6,100
|
|
|
1/14/2008
|
-3.70 / -7.05%
|
48.20
|
49.30
|
48.20
|
48.80
|
48.80
|
27.93
|
7,300
|
|
|
1/11/2008
|
+2.50 / +5.00%
|
50.00
|
55.50
|
50.00
|
52.50
|
52.50
|
30.05
|
8,700
|
|
|
1/10/2008
|
-4.00 / -7.41%
|
52.73
|
58.00
|
49.10
|
50.00
|
50.00
|
28.62
|
3,600
|
|
|