|
Closing price on 3/12/2008
|
|
| Open |
28.80 |
| High |
30.50 |
| Low |
28.50 |
| Volume |
9,400 |
| Split-adjusted Price |
17.17 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2008
|
+1.60 / +5.63%
|
28.80
|
30.50
|
28.50
|
30.00
|
30.00
|
17.17
|
9,400
|
|
|
3/11/2008
|
-2.10 / -6.89%
|
31.70
|
34.00
|
28.20
|
28.40
|
28.40
|
16.25
|
12,500
|
|
|
3/10/2008
|
+1.60 / +5.54%
|
31.70
|
31.70
|
30.50
|
30.50
|
30.50
|
17.46
|
24,900
|
|
|
3/7/2008
|
+1.80 / +6.64%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
16.54
|
700
|
|
|
3/6/2008
|
+2.40 / +9.72%
|
22.30
|
27.10
|
22.30
|
27.10
|
27.10
|
15.51
|
2,300
|
|
|
3/5/2008
|
-2.70 / -9.85%
|
24.70
|
25.00
|
24.70
|
24.70
|
24.70
|
14.14
|
13,800
|
|
|
3/4/2008
|
-1.40 / -4.86%
|
29.00
|
29.00
|
27.40
|
27.40
|
27.40
|
15.68
|
4,400
|
|
|
3/3/2008
|
-1.20 / -4.00%
|
34.40
|
34.40
|
28.60
|
28.80
|
28.80
|
16.48
|
8,600
|
|
|
2/29/2008
|
-3.50 / -10.45%
|
30.00
|
35.70
|
29.30
|
30.00
|
30.00
|
17.17
|
10,900
|
|
|
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
|
|
|