|
Closing price on 8/26/2008
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.60 |
| Volume |
300 |
| Split-adjusted Price |
11.08 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2008
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
11.08
|
300
|
|
|
8/25/2008
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.38
|
10,800
|
|
|
8/22/2008
|
+0.40 / +2.56%
|
16.00
|
16.00
|
15.00
|
16.00
|
16.00
|
10.07
|
36,200
|
|
|
8/21/2008
|
+1.40 / +9.86%
|
14.60
|
15.60
|
14.20
|
15.60
|
15.60
|
9.82
|
37,600
|
|
|
8/20/2008
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.20
|
14.20
|
14.20
|
8.94
|
14,100
|
|
|
8/19/2008
|
+0.90 / +6.77%
|
14.00
|
14.20
|
13.50
|
14.20
|
14.20
|
8.94
|
26,500
|
|
|
8/18/2008
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.37
|
8,600
|
|
|
8/15/2008
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.87
|
7,500
|
|
|
8/14/2008
|
+0.40 / +3.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.61
|
8,200
|
|
|
8/13/2008
|
+0.40 / +3.54%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
7.36
|
12,300
|
|
|
8/12/2008
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.30
|
7.11
|
22,700
|
|
|
8/11/2008
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.86
|
3,400
|
|
|
8/8/2008
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.61
|
300
|
|
|
8/7/2008
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
6.29
|
8,900
|
|
|
8/6/2008
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
6.29
|
4,900
|
|
|
8/5/2008
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.29
|
1,500
|
|
|
8/4/2008
|
-0.40 / -3.70%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.54
|
600
|
|
|
8/1/2008
|
-0.40 / -3.57%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.80
|
7,400
|
|
|
7/31/2008
|
-0.40 / -3.45%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.05
|
200
|
|
|
7/30/2008
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.30
|
1,500
|
|
|
7/29/2008
|
-0.40 / -3.28%
|
12.60
|
12.60
|
11.80
|
11.80
|
11.80
|
7.43
|
13,900
|
|
|
7/28/2008
|
-0.50 / -3.94%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.68
|
10,000
|
|
|
7/25/2008
|
-0.50 / -3.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.99
|
600
|
|
|
7/24/2008
|
-0.50 / -3.65%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.31
|
100
|
|
|
7/23/2008
|
-0.50 / -3.52%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.62
|
200
|
|
|
7/22/2008
|
-0.50 / -3.40%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.94
|
100
|
|
|
7/21/2008
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.25
|
800
|
|
|
7/18/2008
|
-0.70 / -4.55%
|
15.80
|
15.90
|
14.70
|
14.70
|
14.70
|
9.25
|
10,500
|
|
|
7/17/2008
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
9.69
|
1,800
|
|
|
7/16/2008
|
+0.50 / +3.40%
|
15.20
|
15.20
|
14.20
|
15.20
|
15.20
|
9.57
|
43,300
|
|
|