|
Closing price on 3/29/2007
|
|
| Open |
50.10 |
| High |
50.10 |
| Low |
50.10 |
| Volume |
1,800 |
| Split-adjusted Price |
22.08 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2007
|
+0.10 / +0.20%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
22.08
|
1,800
|
|
|
3/28/2007
|
-0.20 / -0.40%
|
45.60
|
50.00
|
45.00
|
50.00
|
50.00
|
22.04
|
9,900
|
|
|
3/27/2007
|
+0.30 / +0.60%
|
50.20
|
50.20
|
50.20
|
50.20
|
50.20
|
22.04
|
0
|
|
|
3/26/2007
|
-5.10 / -9.27%
|
50.20
|
52.30
|
49.90
|
49.90
|
49.90
|
21.91
|
4,000
|
|
|
3/23/2007
|
-5.20 / -8.64%
|
55.40
|
60.20
|
54.20
|
55.00
|
55.00
|
24.15
|
3,300
|
|
|
3/22/2007
|
-5.80 / -8.79%
|
60.20
|
60.20
|
60.20
|
60.20
|
60.20
|
26.43
|
3,600
|
|
|
3/21/2007
|
+2.80 / +4.43%
|
63.20
|
69.50
|
63.00
|
66.00
|
66.00
|
28.98
|
2,700
|
|
|
3/20/2007
|
+5.70 / +9.91%
|
63.20
|
63.20
|
63.20
|
63.20
|
63.20
|
27.75
|
10,800
|
|
|
3/19/2007
|
+4.50 / +8.49%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
25.25
|
3,300
|
|
|
3/16/2007
|
-4.60 / -7.99%
|
52.30
|
53.00
|
51.90
|
53.00
|
53.00
|
23.27
|
16,100
|
|
|
3/15/2007
|
-5.00 / -7.99%
|
57.60
|
57.60
|
57.60
|
57.60
|
57.60
|
25.29
|
2,200
|
|
|
3/14/2007
|
-6.40 / -9.28%
|
64.00
|
70.00
|
62.60
|
62.60
|
62.60
|
27.49
|
2,500
|
|
|
3/13/2007
|
+4.00 / +6.15%
|
69.10
|
75.00
|
65.40
|
69.00
|
69.00
|
30.29
|
6,000
|
|
|
3/12/2007
|
+1.80 / +2.85%
|
65.00
|
69.50
|
65.00
|
65.00
|
65.00
|
28.54
|
12,000
|
|
|
3/9/2007
|
+5.70 / +9.91%
|
63.20
|
63.20
|
63.20
|
63.20
|
63.20
|
27.75
|
8,900
|
|
|
3/8/2007
|
+5.20 / +9.94%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
25.25
|
3,500
|
|
|
3/7/2007
|
+4.70 / +9.87%
|
52.30
|
52.30
|
52.30
|
52.30
|
52.30
|
22.96
|
5,100
|
|
|
3/6/2007
|
+4.30 / +9.93%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
20.90
|
900
|
|
|
3/5/2007
|
+3.80 / +9.62%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
19.01
|
1,100
|
|
|
3/2/2007
|
+1.90 / +5.05%
|
38.00
|
39.70
|
38.00
|
39.50
|
39.50
|
17.34
|
9,100
|
|
|
3/1/2007
|
+3.40 / +9.94%
|
35.70
|
37.60
|
35.70
|
37.60
|
37.60
|
16.51
|
5,100
|
|
|
2/28/2007
|
+3.70 / +12.13%
|
34.00
|
34.50
|
34.00
|
34.20
|
34.20
|
15.02
|
8,500
|
|
|
2/27/2007
|
-2.20 / -6.73%
|
31.40
|
34.20
|
30.50
|
30.50
|
30.50
|
13.39
|
5,100
|
|
|
2/26/2007
|
+2.70 / +9.00%
|
30.00
|
32.70
|
30.00
|
32.70
|
32.70
|
14.36
|
5,300
|
|
|
2/15/2007
|
+0.80 / +2.74%
|
29.20
|
30.00
|
29.00
|
30.00
|
30.00
|
13.17
|
900
|
|
|
2/14/2007
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
12.82
|
100
|
|
|
2/13/2007
|
+0.20 / +0.69%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
12.82
|
0
|
|
|
2/12/2007
|
-0.40 / -1.36%
|
29.20
|
29.40
|
29.00
|
29.00
|
29.00
|
12.73
|
1,000
|
|
|
2/9/2007
|
+0.40 / +1.38%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
12.91
|
0
|
|
|
2/8/2007
|
-0.50 / -1.69%
|
29.40
|
30.00
|
29.00
|
29.00
|
29.00
|
12.73
|
1,000
|
|
|