|
Closing price on 9/9/2008
|
|
| Open |
25.80 |
| High |
25.80 |
| Low |
24.00 |
| Volume |
18,500 |
| Split-adjusted Price |
15.10 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2008
|
-0.40 / -1.64%
|
25.80
|
25.80
|
24.00
|
24.00
|
24.00
|
15.10
|
18,500
|
|
|
9/8/2008
|
-1.80 / -6.87%
|
28.00
|
28.00
|
24.40
|
24.40
|
24.40
|
15.35
|
44,400
|
|
|
9/5/2008
|
+1.60 / +6.50%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
16.49
|
26,700
|
|
|
9/4/2008
|
+1.60 / +6.96%
|
24.60
|
24.60
|
23.00
|
24.60
|
24.60
|
15.48
|
87,000
|
|
|
9/3/2008
|
+1.50 / +6.98%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.47
|
100
|
|
|
8/29/2008
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
13.53
|
9,900
|
|
|
8/28/2008
|
+1.30 / +6.91%
|
20.10
|
20.10
|
18.80
|
20.10
|
20.10
|
12.65
|
92,600
|
|
|
8/27/2008
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.83
|
8,400
|
|
|
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
|
|
|