|
Closing price on 8/6/2008
|
|
| Open |
9.60 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
4,900 |
| Split-adjusted Price |
6.29 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2008
|
+0.50 / +3.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.25
|
4,100
|
|
|
7/14/2008
|
+0.50 / +3.65%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.94
|
3,500
|
|
|
7/11/2008
|
+0.50 / +3.79%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
8.62
|
6,500
|
|
|
7/10/2008
|
+0.50 / +3.94%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.20
|
8.31
|
10,700
|
|
|
7/9/2008
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
7.99
|
8,700
|
|
|
7/8/2008
|
+0.20 / +1.63%
|
12.30
|
13.20
|
12.30
|
12.50
|
12.50
|
7.87
|
7,100
|
|
|
7/7/2008
|
-0.50 / -3.91%
|
13.00
|
13.30
|
12.30
|
12.30
|
12.30
|
7.74
|
13,800
|
|
|
7/4/2008
|
+0.40 / +3.23%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.06
|
8,700
|
|
|
7/3/2008
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.80
|
1,900
|
|
|
7/2/2008
|
+0.40 / +3.45%
|
12.00
|
12.00
|
11.60
|
12.00
|
12.00
|
7.55
|
16,000
|
|
|
7/1/2008
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.00
|
11.60
|
11.60
|
7.30
|
15,100
|
|
|
6/30/2008
|
+0.20 / +1.83%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
6.99
|
700
|
|
|
6/27/2008
|
-0.20 / -1.80%
|
10.90
|
11.30
|
10.90
|
10.90
|
10.90
|
6.86
|
7,400
|
|
|
6/26/2008
|
-0.50 / -4.31%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
6.99
|
2,400
|
|
|