|
Closing price on 4/28/2008
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.90 |
| Volume |
1,400 |
| Split-adjusted Price |
11.33 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
+0.50 / +2.86%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
11.33
|
1,400
|
|
|
4/25/2008
|
-0.40 / -2.23%
|
17.90
|
18.00
|
17.50
|
17.50
|
17.50
|
11.01
|
14,400
|
|
|
4/24/2008
|
+0.20 / +1.13%
|
17.70
|
18.10
|
17.60
|
17.90
|
17.90
|
11.26
|
12,000
|
|
|
4/23/2008
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.20
|
17.70
|
17.70
|
11.14
|
8,500
|
|
|
4/22/2008
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.60
|
11.08
|
3,100
|
|
|
4/21/2008
|
-0.40 / -2.23%
|
18.00
|
18.40
|
17.50
|
17.50
|
17.50
|
11.01
|
4,400
|
|
|
4/18/2008
|
-0.50 / -2.72%
|
18.00
|
18.20
|
17.20
|
17.90
|
17.90
|
11.26
|
8,500
|
|
|
4/17/2008
|
+0.50 / +2.79%
|
17.40
|
18.40
|
17.40
|
18.40
|
18.40
|
11.58
|
16,100
|
|
|
4/16/2008
|
-0.50 / -2.72%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
11.26
|
700
|
|
|
4/11/2008
|
-0.50 / -2.65%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
11.58
|
6,200
|
|
|
4/10/2008
|
-0.50 / -2.58%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.89
|
700
|
|
|
4/9/2008
|
-0.60 / -3.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
12.21
|
1,000
|
|
|
4/8/2008
|
+0.20 / +1.01%
|
20.30
|
20.30
|
19.30
|
20.00
|
20.00
|
12.59
|
12,300
|
|
|
4/7/2008
|
+0.50 / +2.59%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
12.46
|
1,000
|
|
|
4/4/2008
|
+0.30 / +1.58%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
12.15
|
100
|
|
|
4/3/2008
|
+0.30 / +1.60%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.96
|
200
|
|
|
4/2/2008
|
+0.30 / +1.63%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.77
|
100
|
|
|
4/1/2008
|
+0.30 / +1.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
11.58
|
1,300
|
|
|
3/31/2008
|
+0.30 / +1.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.39
|
200
|
|
|
3/28/2008
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.20
|
100
|
|
|
3/27/2008
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.01
|
100
|
|
|
3/26/2008
|
+1.20 / +7.14%
|
14.80
|
18.00
|
14.80
|
18.00
|
18.00
|
11.33
|
19,200
|
|
|
3/25/2008
|
-1.60 / -8.70%
|
16.50
|
16.80
|
16.40
|
16.80
|
16.80
|
10.57
|
9,900
|
|
|
3/24/2008
|
-4.10 / -18.22%
|
18.20
|
18.50
|
18.10
|
18.40
|
18.40
|
11.58
|
4,800
|
|
|
3/21/2008
|
-1.20 / -5.06%
|
21.50
|
23.40
|
21.50
|
22.50
|
22.50
|
12.88
|
2,000
|
|
|
3/20/2008
|
+0.70 / +3.04%
|
25.00
|
25.00
|
23.20
|
23.70
|
23.70
|
13.56
|
6,400
|
|
|
3/19/2008
|
-0.10 / -0.43%
|
24.80
|
25.00
|
22.90
|
23.00
|
23.00
|
13.16
|
6,700
|
|
|
3/18/2008
|
-2.30 / -9.06%
|
23.10
|
23.20
|
23.10
|
23.10
|
23.10
|
13.22
|
6,300
|
|
|
3/17/2008
|
-1.70 / -6.27%
|
27.00
|
27.00
|
25.40
|
25.40
|
25.40
|
14.54
|
5,500
|
|
|
3/14/2008
|
-2.90 / -9.67%
|
30.00
|
30.00
|
27.10
|
27.10
|
27.10
|
15.51
|
1,600
|
|
|