SAP SE ADS NYSE:SAP Historical Prices

Below are the 6986 trading days of historical prices for SAP.

#	Exchange	Symbol	Date	Open	High	Low	Close
6986	NYSE	SAP	Mon, Mar 4, 2024	189.36	190.34	189.18	190.02
6985	NYSE	SAP	Fri, Mar 1, 2024	187.03	188.57	186.81	188.53
6984	NYSE	SAP	Thu, Feb 29, 2024	187.34	188.20	186.13	187.87
6983	NYSE	SAP	Wed, Feb 28, 2024	186.99	187.09	186.09	186.67
6982	NYSE	SAP	Tue, Feb 27, 2024	188.44	189.83	188.05	189.17
6981	NYSE	SAP	Mon, Feb 26, 2024	187.84	188.14	187.29	187.51
6980	NYSE	SAP	Fri, Feb 23, 2024	183.50	184.46	183.18	184.22
6979	NYSE	SAP	Thu, Feb 22, 2024	180.33	181.70	180.21	181.69
6978	NYSE	SAP	Wed, Feb 21, 2024	175.36	176.05	174.88	175.92
6977	NYSE	SAP	Tue, Feb 20, 2024	177.08	177.62	175.71	176.60
6976	NYSE	SAP	Fri, Feb 16, 2024	176.62	178.09	175.96	176.91
6975	NYSE	SAP	Thu, Feb 15, 2024	177.26	177.63	176.37	177.60
6974	NYSE	SAP	Wed, Feb 14, 2024	175.87	177.51	175.83	177.47
6973	NYSE	SAP	Tue, Feb 13, 2024	173.25	174.60	173.09	173.98
6972	NYSE	SAP	Mon, Feb 12, 2024	179.89	180.83	179.09	179.39
6971	NYSE	SAP	Fri, Feb 9, 2024	181.66	181.94	180.85	181.55
6970	NYSE	SAP	Thu, Feb 8, 2024	180.50	181.18	180.26	181.16
6969	NYSE	SAP	Wed, Feb 7, 2024	180.07	181.57	179.94	181.18
6968	NYSE	SAP	Tue, Feb 6, 2024	179.17	179.43	178.05	178.79
6967	NYSE	SAP	Mon, Feb 5, 2024	176.28	177.49	175.84	177.04
6966	NYSE	SAP	Fri, Feb 2, 2024	176.50	177.55	175.65	177.06
6965	NYSE	SAP	Thu, Feb 1, 2024	175.11	177.32	174.95	177.22
6964	NYSE	SAP	Wed, Jan 31, 2024	175.64	176.08	173.05	173.10
6963	NYSE	SAP	Tue, Jan 30, 2024	176.40	176.60	175.25	175.73
6962	NYSE	SAP	Mon, Jan 29, 2024	174.16	176.45	173.94	176.34
6961	NYSE	SAP	Fri, Jan 26, 2024	173.31	174.12	173.05	173.68
6960	NYSE	SAP	Thu, Jan 25, 2024	175.95	175.97	172.33	173.44
6959	NYSE	SAP	Wed, Jan 24, 2024	174.55	176.39	173.26	174.61
6958	NYSE	SAP	Tue, Jan 23, 2024	161.19	163.39	161.07	163.38
6957	NYSE	SAP	Mon, Jan 22, 2024	162.88	163.73	162.69	163.21
6956	NYSE	SAP	Fri, Jan 19, 2024	161.18	163.72	161.13	163.45
6955	NYSE	SAP	Thu, Jan 18, 2024	159.01	160.53	158.94	160.43
6954	NYSE	SAP	Wed, Jan 17, 2024	156.82	157.91	155.82	157.78
6953	NYSE	SAP	Tue, Jan 16, 2024	156.78	157.45	156.28	156.82
6952	NYSE	SAP	Fri, Jan 12, 2024	157.98	158.93	157.67	158.54
6951	NYSE	SAP	Thu, Jan 11, 2024	156.65	157.26	154.96	156.51
6950	NYSE	SAP	Wed, Jan 10, 2024	154.84	156.26	154.24	155.84
6949	NYSE	SAP	Tue, Jan 9, 2024	151.16	152.45	151.16	152.15
6948	NYSE	SAP	Mon, Jan 8, 2024	151.43	152.69	151.36	152.56
6947	NYSE	SAP	Fri, Jan 5, 2024	149.47	151.09	149.45	149.85
6946	NYSE	SAP	Thu, Jan 4, 2024	149.54	149.75	148.38	148.52
6945	NYSE	SAP	Wed, Jan 3, 2024	150.00	150.47	149.43	149.79
6944	NYSE	SAP	Tue, Jan 2, 2024	151.17	151.28	149.73	150.21
6943	NYSE	SAP	Fri, Dec 29, 2023	154.00	155.06	154.00	154.59
6942	NYSE	SAP	Thu, Dec 28, 2023	155.14	155.56	154.33	154.33
6941	NYSE	SAP	Wed, Dec 27, 2023	154.86	156.00	154.83	155.90
6940	NYSE	SAP	Tue, Dec 26, 2023	152.52	153.44	152.52	153.18
6939	NYSE	SAP	Fri, Dec 22, 2023	152.03	152.89	151.87	152.70
6938	NYSE	SAP	Thu, Dec 21, 2023	151.32	152.21	150.84	152.18
6937	NYSE	SAP	Wed, Dec 20, 2023	153.45	153.66	150.88	151.14
6936	NYSE	SAP	Tue, Dec 19, 2023	155.08	155.52	151.00	155.08
6935	NYSE	SAP	Mon, Dec 18, 2023	154.48	155.13	153.65	154.90
6934	NYSE	SAP	Fri, Dec 15, 2023	154.40	154.77	153.20	153.50
6933	NYSE	SAP	Thu, Dec 14, 2023	156.68	157.15	155.13	156.01
6932	NYSE	SAP	Wed, Dec 13, 2023	158.48	159.84	157.44	159.77
6931	NYSE	SAP	Tue, Dec 12, 2023	157.79	159.18	157.79	158.26
6930	NYSE	SAP	Mon, Dec 11, 2023	156.51	159.18	156.51	159.13
6929	NYSE	SAP	Fri, Dec 8, 2023	158.35	160.23	158.24	160.16
6928	NYSE	SAP	Thu, Dec 7, 2023	158.58	159.47	158.29	159.34
6927	NYSE	SAP	Wed, Dec 6, 2023	159.83	159.94	158.06	158.10
6926	NYSE	SAP	Tue, Dec 5, 2023	158.46	159.44	158.26	159.36
6925	NYSE	SAP	Mon, Dec 4, 2023	158.77	159.50	157.90	159.27
6924	NYSE	SAP	Fri, Dec 1, 2023	158.39	160.36	158.15	160.09
6923	NYSE	SAP	Thu, Nov 30, 2023	159.15	159.37	157.97	159.12
6922	NYSE	SAP	Wed, Nov 29, 2023	158.28	159.08	158.05	158.63
6921	NYSE	SAP	Tue, Nov 28, 2023	155.50	156.72	155.37	156.30
6920	NYSE	SAP	Mon, Nov 27, 2023	154.56	155.31	154.44	154.94
6919	NYSE	SAP	Fri, Nov 24, 2023	154.27	154.53	153.90	154.19
6918	NYSE	SAP	Wed, Nov 22, 2023	154.31	154.48	153.02	153.16
6917	NYSE	SAP	Tue, Nov 21, 2023	153.10	153.56	152.23	152.50
6916	NYSE	SAP	Mon, Nov 20, 2023	152.54	153.48	152.48	153.30
6915	NYSE	SAP	Fri, Nov 17, 2023	149.30	150.09	148.94	149.95
6914	NYSE	SAP	Thu, Nov 16, 2023	148.68	149.66	148.10	148.59
6913	NYSE	SAP	Wed, Nov 15, 2023	148.16	149.14	147.60	148.52
6912	NYSE	SAP	Tue, Nov 14, 2023	148.09	148.25	146.99	147.66
6911	NYSE	SAP	Mon, Nov 13, 2023	143.90	145.10	143.72	145.03
6910	NYSE	SAP	Fri, Nov 10, 2023	143.31	145.15	143.01	145.10
6909	NYSE	SAP	Thu, Nov 9, 2023	143.05	144.32	142.39	142.45
6908	NYSE	SAP	Wed, Nov 8, 2023	141.71	142.64	141.71	142.17
6907	NYSE	SAP	Tue, Nov 7, 2023	140.09	141.47	139.76	140.66
6906	NYSE	SAP	Mon, Nov 6, 2023	138.44	138.79	137.77	138.55
6905	NYSE	SAP	Fri, Nov 3, 2023	138.74	139.44	138.14	138.98
6904	NYSE	SAP	Thu, Nov 2, 2023	138.87	139.18	137.98	138.58
6903	NYSE	SAP	Wed, Nov 1, 2023	134.24	136.09	134.18	136.08
6902	NYSE	SAP	Tue, Oct 31, 2023	133.84	134.42	133.46	134.00
6901	NYSE	SAP	Mon, Oct 30, 2023	132.77	134.09	132.33	133.65
6900	NYSE	SAP	Fri, Oct 27, 2023	132.57	132.96	131.03	131.39
6899	NYSE	SAP	Thu, Oct 26, 2023	131.95	132.43	130.63	131.22
6898	NYSE	SAP	Wed, Oct 25, 2023	132.49	132.89	130.68	130.71
6897	NYSE	SAP	Tue, Oct 24, 2023	132.97	133.83	132.59	133.67
6896	NYSE	SAP	Mon, Oct 23, 2023	131.15	132.83	130.08	132.20
6895	NYSE	SAP	Fri, Oct 20, 2023	132.67	132.99	130.65	130.70
6894	NYSE	SAP	Thu, Oct 19, 2023	134.42	135.80	133.14	133.38
6893	NYSE	SAP	Wed, Oct 18, 2023	128.23	129.12	127.30	127.61
6892	NYSE	SAP	Tue, Oct 17, 2023	128.80	131.03	128.43	130.49
6891	NYSE	SAP	Mon, Oct 16, 2023	129.30	130.87	128.98	130.70
6890	NYSE	SAP	Fri, Oct 13, 2023	130.70	130.80	127.80	128.79
6889	NYSE	SAP	Thu, Oct 12, 2023	132.54	133.18	131.27	131.66
6888	NYSE	SAP	Wed, Oct 11, 2023	131.70	132.57	131.47	132.39
6887	NYSE	SAP	Tue, Oct 10, 2023	131.03	131.77	130.57	131.20
6886	NYSE	SAP	Mon, Oct 9, 2023	129.00	129.94	128.41	129.91
6885	NYSE	SAP	Fri, Oct 6, 2023	128.73	131.47	128.15	130.92
6884	NYSE	SAP	Thu, Oct 5, 2023	128.83	129.59	128.11	129.56
6883	NYSE	SAP	Wed, Oct 4, 2023	128.75	129.44	127.49	128.93
6882	NYSE	SAP	Tue, Oct 3, 2023	128.38	128.83	127.34	127.94
6881	NYSE	SAP	Mon, Oct 2, 2023	129.24	129.59	127.84	128.56
6880	NYSE	SAP	Fri, Sep 29, 2023	131.12	131.23	128.89	129.32
6879	NYSE	SAP	Thu, Sep 28, 2023	127.20	128.84	126.75	127.95
6878	NYSE	SAP	Wed, Sep 27, 2023	128.27	128.51	126.87	127.68
6877	NYSE	SAP	Tue, Sep 26, 2023	128.86	129.84	126.93	127.18
6876	NYSE	SAP	Mon, Sep 25, 2023	131.70	132.14	131.22	131.95
6875	NYSE	SAP	Fri, Sep 22, 2023	132.26	133.49	131.99	132.65
6874	NYSE	SAP	Thu, Sep 21, 2023	132.94	133.46	131.06	131.16
6873	NYSE	SAP	Wed, Sep 20, 2023	134.39	135.05	133.53	133.53
6872	NYSE	SAP	Tue, Sep 19, 2023	134.52	135.12	133.94	134.70
6871	NYSE	SAP	Mon, Sep 18, 2023	134.42	135.69	134.42	135.24
6870	NYSE	SAP	Fri, Sep 15, 2023	135.75	136.25	135.02	135.24
6869	NYSE	SAP	Thu, Sep 14, 2023	135.63	136.27	135.02	135.99
6868	NYSE	SAP	Wed, Sep 13, 2023	135.60	136.26	134.93	135.75
6867	NYSE	SAP	Tue, Sep 12, 2023	135.15	136.30	135.02	135.25
6866	NYSE	SAP	Mon, Sep 11, 2023	139.12	139.23	138.03	139.17
6865	NYSE	SAP	Fri, Sep 8, 2023	140.29	141.38	140.29	140.46
6864	NYSE	SAP	Thu, Sep 7, 2023	139.34	140.10	138.81	139.95
6863	NYSE	SAP	Wed, Sep 6, 2023	138.29	138.80	137.65	138.74
6862	NYSE	SAP	Tue, Sep 5, 2023	137.81	138.13	137.13	137.67
6861	NYSE	SAP	Fri, Sep 1, 2023	140.52	140.62	137.86	138.19
6860	NYSE	SAP	Thu, Aug 31, 2023	140.69	141.34	139.48	139.69
6859	NYSE	SAP	Wed, Aug 30, 2023	140.18	141.18	140.18	140.64
6858	NYSE	SAP	Tue, Aug 29, 2023	137.55	140.14	137.55	140.05
6857	NYSE	SAP	Mon, Aug 28, 2023	137.94	138.72	137.56	138.34
6856	NYSE	SAP	Fri, Aug 25, 2023	136.91	137.98	135.39	137.46
6855	NYSE	SAP	Thu, Aug 24, 2023	138.82	138.86	135.46	135.58
6854	NYSE	SAP	Wed, Aug 23, 2023	138.48	140.55	138.48	140.14
6853	NYSE	SAP	Tue, Aug 22, 2023	138.84	138.98	138.03	138.47
6852	NYSE	SAP	Mon, Aug 21, 2023	136.09	136.96	135.52	136.71
6851	NYSE	SAP	Fri, Aug 18, 2023	133.98	135.66	133.64	135.36
6850	NYSE	SAP	Thu, Aug 17, 2023	136.48	136.69	134.14	134.34
6849	NYSE	SAP	Wed, Aug 16, 2023	138.32	139.09	137.34	137.42
6848	NYSE	SAP	Tue, Aug 15, 2023	138.08	138.60	137.41	137.69
6847	NYSE	SAP	Mon, Aug 14, 2023	137.77	139.00	137.57	138.95
6846	NYSE	SAP	Fri, Aug 11, 2023	136.97	137.73	136.57	137.65
6845	NYSE	SAP	Thu, Aug 10, 2023	137.97	139.51	137.55	137.89
6844	NYSE	SAP	Wed, Aug 9, 2023	134.74	136.22	134.55	135.52
6843	NYSE	SAP	Tue, Aug 8, 2023	133.55	134.80	133.18	134.63
6842	NYSE	SAP	Mon, Aug 7, 2023	135.52	135.87	134.47	135.80
6841	NYSE	SAP	Fri, Aug 4, 2023	133.05	134.51	132.51	132.96
6840	NYSE	SAP	Thu, Aug 3, 2023	132.21	132.78	131.91	132.20
6839	NYSE	SAP	Wed, Aug 2, 2023	135.17	135.18	132.79	133.21
6838	NYSE	SAP	Tue, Aug 1, 2023	136.32	136.69	135.72	136.39
6837	NYSE	SAP	Mon, Jul 31, 2023	137.27	137.70	136.30	136.35
6836	NYSE	SAP	Fri, Jul 28, 2023	135.83	136.84	135.40	136.81
6835	NYSE	SAP	Thu, Jul 27, 2023	135.44	136.26	133.98	134.07
6834	NYSE	SAP	Wed, Jul 26, 2023	131.45	132.59	131.11	132.34
6833	NYSE	SAP	Tue, Jul 25, 2023	132.11	133.02	131.83	132.61
6832	NYSE	SAP	Mon, Jul 24, 2023	133.52	133.56	132.23	132.39
6831	NYSE	SAP	Fri, Jul 21, 2023	135.75	136.14	133.82	134.02
6830	NYSE	SAP	Thu, Jul 20, 2023	140.86	141.51	133.04	133.93
6829	NYSE	SAP	Wed, Jul 19, 2023	143.63	144.34	142.38	143.00
6828	NYSE	SAP	Tue, Jul 18, 2023	144.38	145.00	143.25	144.91
6827	NYSE	SAP	Mon, Jul 17, 2023	142.86	145.10	142.77	144.99
6826	NYSE	SAP	Fri, Jul 14, 2023	144.04	144.90	144.04	144.35
6825	NYSE	SAP	Thu, Jul 13, 2023	142.40	144.16	142.34	143.96
6824	NYSE	SAP	Wed, Jul 12, 2023	138.69	140.79	138.08	140.58
6823	NYSE	SAP	Tue, Jul 11, 2023	135.29	136.44	134.91	136.32
6822	NYSE	SAP	Mon, Jul 10, 2023	133.39	135.04	133.37	134.88
6821	NYSE	SAP	Fri, Jul 7, 2023	132.77	134.00	132.60	133.26
6820	NYSE	SAP	Thu, Jul 6, 2023	132.83	132.92	131.49	132.43
6819	NYSE	SAP	Wed, Jul 5, 2023	133.70	134.48	133.47	134.40
6818	NYSE	SAP	Mon, Jul 3, 2023	135.67	135.89	133.86	134.55
6817	NYSE	SAP	Fri, Jun 30, 2023	135.46	137.15	135.32	136.81
6816	NYSE	SAP	Thu, Jun 29, 2023	134.30	134.43	133.54	134.43
6815	NYSE	SAP	Wed, Jun 28, 2023	133.75	134.97	133.70	134.27
6814	NYSE	SAP	Tue, Jun 27, 2023	132.49	133.20	132.01	133.01
6813	NYSE	SAP	Mon, Jun 26, 2023	133.10	133.21	132.25	132.43
6812	NYSE	SAP	Fri, Jun 23, 2023	133.70	134.12	133.28	133.47
6811	NYSE	SAP	Thu, Jun 22, 2023	134.38	135.42	134.30	135.11
6810	NYSE	SAP	Wed, Jun 21, 2023	135.57	135.68	134.38	134.79
6809	NYSE	SAP	Tue, Jun 20, 2023	136.06	136.83	135.48	136.01
6808	NYSE	SAP	Fri, Jun 16, 2023	139.05	139.25	137.19	137.28
6807	NYSE	SAP	Thu, Jun 15, 2023	134.92	137.06	134.62	137.04
6806	NYSE	SAP	Wed, Jun 14, 2023	134.64	136.36	134.47	135.56
6805	NYSE	SAP	Tue, Jun 13, 2023	134.66	135.84	134.03	135.29
6804	NYSE	SAP	Mon, Jun 12, 2023	131.96	133.94	131.74	133.77
6803	NYSE	SAP	Fri, Jun 9, 2023	132.95	133.60	132.05	132.72
6802	NYSE	SAP	Thu, Jun 8, 2023	132.01	133.29	131.96	133.21
6801	NYSE	SAP	Wed, Jun 7, 2023	132.75	133.26	131.48	131.70
6800	NYSE	SAP	Tue, Jun 6, 2023	132.16	132.24	131.52	131.84
6799	NYSE	SAP	Mon, Jun 5, 2023	132.30	132.19	131.26	132.97
6798	NYSE	SAP	Fri, Jun 2, 2023	133.26	133.53	132.51	132.97
6797	NYSE	SAP	Thu, Jun 1, 2023	131.15	132.37	130.62	132.17
6796	NYSE	SAP	Wed, May 31, 2023	130.48	130.87	129.15	130.44
6795	NYSE	SAP	Tue, May 30, 2023	131.91	132.07	130.12	130.24
6794	NYSE	SAP	Fri, May 26, 2023	130.13	131.63	130.04	131.41
6793	NYSE	SAP	Thu, May 25, 2023	129.80	129.83	128.84	129.44
6792	NYSE	SAP	Wed, May 24, 2023	129.63	129.63	128.77	129.21
6791	NYSE	SAP	Tue, May 23, 2023	132.53	132.81	129.71	129.83
6790	NYSE	SAP	Mon, May 22, 2023	133.47	133.93	133.27	133.29
6789	NYSE	SAP	Fri, May 19, 2023	134.58	135.12	134.28	134.28
6788	NYSE	SAP	Thu, May 18, 2023	133.40	134.15	133.11	133.90
6787	NYSE	SAP	Wed, May 17, 2023	133.40	133.58	131.64	132.62
6786	NYSE	SAP	Tue, May 16, 2023	131.32	133.89	131.21	133.16
6785	NYSE	SAP	Mon, May 15, 2023	130.36	134.05	130.10	131.30
6784	NYSE	SAP	Fri, May 12, 2023	131.79	132.02	131.29	131.58
6783	NYSE	SAP	Thu, May 11, 2023	134.07	134.13	132.81	131.50
6782	NYSE	SAP	Wed, May 10, 2023	134.84	135.41	133.85	134.83
6781	NYSE	SAP	Tue, May 9, 2023	133.96	135.10	133.84	134.68
6780	NYSE	SAP	Mon, May 8, 2023	136.06	136.20	135.22	135.78
6779	NYSE	SAP	Fri, May 5, 2023	134.13	135.00	134.00	134.76
6778	NYSE	SAP	Thu, May 4, 2023	133.86	134.64	133.44	134.09
6777	NYSE	SAP	Wed, May 3, 2023	136.08	137.32	135.28	135.78
6776	NYSE	SAP	Tue, May 2, 2023	133.61	134.50	133.49	134.36
6775	NYSE	SAP	Mon, May 1, 2023	135.57	135.57	134.44	134.48
6774	NYSE	SAP	Fri, Apr 28, 2023	135.34	135.71	134.83	135.27
6773	NYSE	SAP	Thu, Apr 27, 2023	135.79	136.85	135.01	136.65
6772	NYSE	SAP	Wed, Apr 26, 2023	135.61	135.61	133.12	133.35
6771	NYSE	SAP	Tue, Apr 25, 2023	134.46	135.67	133.41	133.43
6770	NYSE	SAP	Mon, Apr 24, 2023	132.89	133.74	131.92	132.54
6769	NYSE	SAP	Fri, Apr 21, 2023	132.13	134.64	131.80	133.95
6768	NYSE	SAP	Thu, Apr 20, 2023	126.93	127.72	126.40	126.86
6767	NYSE	SAP	Wed, Apr 19, 2023	127.67	127.77	127.06	127.30
6766	NYSE	SAP	Tue, Apr 18, 2023	128.13	128.30	127.35	127.64
6765	NYSE	SAP	Mon, Apr 17, 2023	127.75	127.95	126.67	127.20
6764	NYSE	SAP	Fri, Apr 14, 2023	127.72	128.17	126.70	127.42
6763	NYSE	SAP	Thu, Apr 13, 2023	127.06	128.49	127.06	128.05
6762	NYSE	SAP	Wed, Apr 12, 2023	127.59	128.12	126.79	127.11
6761	NYSE	SAP	Tue, Apr 11, 2023	126.69	127.05	126.35	126.54
6760	NYSE	SAP	Mon, Apr 10, 2023	127.60	127.60	125.80	127.45
6759	NYSE	SAP	Thu, Apr 6, 2023	128.00	128.88	127.20	128.71
6758	NYSE	SAP	Wed, Apr 5, 2023	128.01	128.23	126.28	126.74
6757	NYSE	SAP	Tue, Apr 4, 2023	126.95	127.86	126.91	127.81
6756	NYSE	SAP	Mon, Apr 3, 2023	126.18	126.43	125.57	126.32
6755	NYSE	SAP	Fri, Mar 31, 2023	125.84	126.77	125.73	126.55
6754	NYSE	SAP	Thu, Mar 30, 2023	125.51	126.07	125.11	126.07
6753	NYSE	SAP	Wed, Mar 29, 2023	123.58	124.56	123.54	124.32
6752	NYSE	SAP	Tue, Mar 28, 2023	123.55	123.65	122.74	123.47
6751	NYSE	SAP	Mon, Mar 27, 2023	123.85	124.39	122.99	123.25
6750	NYSE	SAP	Fri, Mar 24, 2023	123.11	123.54	122.03	123.29
6749	NYSE	SAP	Thu, Mar 23, 2023	124.04	125.28	123.05	123.74
6748	NYSE	SAP	Wed, Mar 22, 2023	122.82	124.47	122.22	122.24
6747	NYSE	SAP	Tue, Mar 21, 2023	122.43	123.61	122.12	123.48
6746	NYSE	SAP	Mon, Mar 20, 2023	121.34	121.48	120.52	121.38
6745	NYSE	SAP	Fri, Mar 17, 2023	119.07	120.22	118.09	119.22
6744	NYSE	SAP	Thu, Mar 16, 2023	116.38	120.40	116.21	120.30
6743	NYSE	SAP	Wed, Mar 15, 2023	114.34	115.70	113.70	115.60
6742	NYSE	SAP	Tue, Mar 14, 2023	118.07	118.49	117.15	118.12
6741	NYSE	SAP	Mon, Mar 13, 2023	114.31	115.81	113.64	115.03
6740	NYSE	SAP	Fri, Mar 10, 2023	117.97	118.02	115.23	115.46
6739	NYSE	SAP	Thu, Mar 9, 2023	117.40	118.50	115.95	115.99
6738	NYSE	SAP	Wed, Mar 8, 2023	116.72	117.55	116.20	117.41
6737	NYSE	SAP	Tue, Mar 7, 2023	118.86	118.94	116.60	116.89
6736	NYSE	SAP	Mon, Mar 6, 2023	119.50	120.21	119.04	119.73
6735	NYSE	SAP	Fri, Mar 3, 2023	115.86	116.97	115.78	116.90
6734	NYSE	SAP	Thu, Mar 2, 2023	113.05	114.64	113.00	114.53
6733	NYSE	SAP	Wed, Mar 1, 2023	115.12	115.12	113.40	114.23
6732	NYSE	SAP	Tue, Feb 28, 2023	114.07	114.84	113.76	113.82
6731	NYSE	SAP	Mon, Feb 27, 2023	115.18	115.54	114.74	115.13
6730	NYSE	SAP	Fri, Feb 24, 2023	113.96	114.36	112.57	113.18
6729	NYSE	SAP	Thu, Feb 23, 2023	116.31	116.77	114.86	116.01
6728	NYSE	SAP	Wed, Feb 22, 2023	115.53	115.89	114.79	115.26
6727	NYSE	SAP	Tue, Feb 21, 2023	115.16	115.76	114.72	114.78
6726	NYSE	SAP	Fri, Feb 17, 2023	116.51	117.44	116.17	117.35
6725	NYSE	SAP	Thu, Feb 16, 2023	117.58	118.62	117.12	117.96
6724	NYSE	SAP	Wed, Feb 15, 2023	117.80	119.31	117.73	119.27
6723	NYSE	SAP	Tue, Feb 14, 2023	117.99	119.64	117.64	118.76
6722	NYSE	SAP	Mon, Feb 13, 2023	117.53	118.51	117.45	118.48
6721	NYSE	SAP	Fri, Feb 10, 2023	117.55	117.85	116.80	117.35
6720	NYSE	SAP	Thu, Feb 9, 2023	120.53	120.64	118.18	118.70
6719	NYSE	SAP	Wed, Feb 8, 2023	118.64	119.51	118.22	118.61
6718	NYSE	SAP	Tue, Feb 7, 2023	118.11	120.19	117.82	119.84
6717	NYSE	SAP	Mon, Feb 6, 2023	119.95	120.29	119.35	119.72
6716	NYSE	SAP	Fri, Feb 3, 2023	120.18	121.91	120.09	120.63
6715	NYSE	SAP	Thu, Feb 2, 2023	122.71	123.28	122.19	122.97
6714	NYSE	SAP	Wed, Feb 1, 2023	119.37	121.42	118.30	121.03
6713	NYSE	SAP	Tue, Jan 31, 2023	116.63	118.57	116.57	118.53
6712	NYSE	SAP	Mon, Jan 30, 2023	116.51	117.06	115.71	116.09
6711	NYSE	SAP	Fri, Jan 27, 2023	112.55	114.02	112.25	113.21
6710	NYSE	SAP	Thu, Jan 26, 2023	112.75	114.69	112.30	114.10
6709	NYSE	SAP	Wed, Jan 25, 2023	115.42	116.52	114.51	116.16
6708	NYSE	SAP	Tue, Jan 24, 2023	116.04	116.57	115.79	116.19
6707	NYSE	SAP	Mon, Jan 23, 2023	115.64	117.02	115.60	116.71
6706	NYSE	SAP	Fri, Jan 20, 2023	115.56	117.15	115.21	117.12
6705	NYSE	SAP	Thu, Jan 19, 2023	114.85	116.13	114.65	115.67
6704	NYSE	SAP	Wed, Jan 18, 2023	118.06	118.80	116.92	117.08
6703	NYSE	SAP	Tue, Jan 17, 2023	116.22	117.44	115.74	116.21
6702	NYSE	SAP	Fri, Jan 13, 2023	115.72	117.15	115.71	117.01
6701	NYSE	SAP	Thu, Jan 12, 2023	115.31	116.69	114.13	116.68
6700	NYSE	SAP	Wed, Jan 11, 2023	114.21	114.92	113.99	114.87
6699	NYSE	SAP	Tue, Jan 10, 2023	112.31	113.43	112.02	113.42
6698	NYSE	SAP	Mon, Jan 9, 2023	110.70	112.88	110.70	111.44
6697	NYSE	SAP	Fri, Jan 6, 2023	106.58	109.38	105.50	109.11
6696	NYSE	SAP	Thu, Jan 5, 2023	107.31	107.34	106.00	106.16
6695	NYSE	SAP	Wed, Jan 4, 2023	107.12	107.17	105.72	106.89
6694	NYSE	SAP	Tue, Jan 3, 2023	104.04	105.07	103.28	103.98
6693	NYSE	SAP	Fri, Dec 30, 2022	102.81	103.29	102.36	103.19
6692	NYSE	SAP	Thu, Dec 29, 2022	103.39	104.35	103.28	104.11
6691	NYSE	SAP	Wed, Dec 28, 2022	102.87	103.43	101.78	101.81
6690	NYSE	SAP	Tue, Dec 27, 2022	103.33	103.88	102.77	103.34
6689	NYSE	SAP	Fri, Dec 23, 2022	103.22	103.71	102.66	103.50
6688	NYSE	SAP	Thu, Dec 22, 2022	104.18	104.23	102.65	103.98
6687	NYSE	SAP	Wed, Dec 21, 2022	104.81	105.56	104.49	104.80
6686	NYSE	SAP	Tue, Dec 20, 2022	103.91	104.54	103.60	104.49
6685	NYSE	SAP	Mon, Dec 19, 2022	105.37	105.50	103.97	104.30
6684	NYSE	SAP	Fri, Dec 16, 2022	104.71	105.50	104.11	105.36
6683	NYSE	SAP	Thu, Dec 15, 2022	107.89	108.08	105.35	105.58
6682	NYSE	SAP	Wed, Dec 14, 2022	109.88	111.00	109.01	109.71
6681	NYSE	SAP	Tue, Dec 13, 2022	112.22	112.82	109.31	109.81
6680	NYSE	SAP	Mon, Dec 12, 2022	107.22	108.38	107.17	108.36
6679	NYSE	SAP	Fri, Dec 9, 2022	107.47	108.05	107.23	107.29
6678	NYSE	SAP	Thu, Dec 8, 2022	107.16	108.36	106.55	107.82
6677	NYSE	SAP	Wed, Dec 7, 2022	107.49	108.06	106.75	107.87
6676	NYSE	SAP	Tue, Dec 6, 2022	109.49	109.49	107.28	107.77
6675	NYSE	SAP	Mon, Dec 5, 2022	110.76	111.25	109.95	110.27
6674	NYSE	SAP	Fri, Dec 2, 2022	111.16	112.49	110.64	112.03
6673	NYSE	SAP	Thu, Dec 1, 2022	111.59	112.39	111.02	112.01
6672	NYSE	SAP	Wed, Nov 30, 2022	107.92	110.93	107.50	110.87
6671	NYSE	SAP	Tue, Nov 29, 2022	107.34	107.49	106.39	106.92
6670	NYSE	SAP	Mon, Nov 28, 2022	109.62	110.19	107.80	108.00
6669	NYSE	SAP	Fri, Nov 25, 2022	109.82	110.66	109.79	110.65
6668	NYSE	SAP	Wed, Nov 23, 2022	109.06	110.04	108.97	109.85
6667	NYSE	SAP	Tue, Nov 22, 2022	108.45	109.67	107.98	109.62
6666	NYSE	SAP	Mon, Nov 21, 2022	109.47	109.85	108.47	108.50
6665	NYSE	SAP	Fri, Nov 18, 2022	109.71	109.73	108.25	108.79
6664	NYSE	SAP	Thu, Nov 17, 2022	110.50	112.18	110.44	111.82
6663	NYSE	SAP	Wed, Nov 16, 2022	111.18	111.43	109.87	111.06
6662	NYSE	SAP	Tue, Nov 15, 2022	110.33	111.04	108.08	109.81
6661	NYSE	SAP	Mon, Nov 14, 2022	109.10	109.81	108.36	108.83
6660	NYSE	SAP	Fri, Nov 11, 2022	109.04	110.55	108.54	110.17
6659	NYSE	SAP	Thu, Nov 10, 2022	103.81	107.19	103.56	107.18
6658	NYSE	SAP	Wed, Nov 9, 2022	97.94	98.62	97.47	97.55
6657	NYSE	SAP	Tue, Nov 8, 2022	97.87	99.26	96.74	97.97
6656	NYSE	SAP	Mon, Nov 7, 2022	96.95	97.74	96.14	97.57
6655	NYSE	SAP	Fri, Nov 4, 2022	95.68	96.18	94.54	96.02
6654	NYSE	SAP	Thu, Nov 3, 2022	93.31	94.32	92.67	92.69
6653	NYSE	SAP	Wed, Nov 2, 2022	96.66	97.16	93.97	93.97
6652	NYSE	SAP	Tue, Nov 1, 2022	97.21	97.39	95.17	95.84
6651	NYSE	SAP	Mon, Oct 31, 2022	96.48	96.89	96.05	96.06
6650	NYSE	SAP	Fri, Oct 28, 2022	96.58	97.86	96.55	97.71
6649	NYSE	SAP	Thu, Oct 27, 2022	97.73	98.90	97.23	97.44
6648	NYSE	SAP	Wed, Oct 26, 2022	96.23	99.14	96.15	97.76
6647	NYSE	SAP	Tue, Oct 25, 2022	96.58	97.29	96.03	96.32
6646	NYSE	SAP	Mon, Oct 24, 2022	90.62	91.19	89.19	91.01
6645	NYSE	SAP	Fri, Oct 21, 2022	88.44	90.96	88.02	90.88
6644	NYSE	SAP	Thu, Oct 20, 2022	86.91	88.46	86.71	86.91
6643	NYSE	SAP	Wed, Oct 19, 2022	87.71	87.97	86.30	86.73
6642	NYSE	SAP	Tue, Oct 18, 2022	90.22	90.31	88.33	89.02
6641	NYSE	SAP	Mon, Oct 17, 2022	86.41	87.53	86.36	86.85
6640	NYSE	SAP	Fri, Oct 14, 2022	86.70	87.58	84.52	84.61
6639	NYSE	SAP	Thu, Oct 13, 2022	80.98	85.38	80.50	85.15
6638	NYSE	SAP	Wed, Oct 12, 2022	83.27	83.89	82.50	82.51
6637	NYSE	SAP	Tue, Oct 11, 2022	83.64	84.52	82.77	83.01
6636	NYSE	SAP	Mon, Oct 10, 2022	84.46	84.53	83.38	84.05
6635	NYSE	SAP	Fri, Oct 7, 2022	85.39	85.52	84.15	84.53
6634	NYSE	SAP	Thu, Oct 6, 2022	86.59	87.22	86.17	86.36
6633	NYSE	SAP	Wed, Oct 5, 2022	86.19	87.45	85.59	87.18
6632	NYSE	SAP	Tue, Oct 4, 2022	86.82	88.35	86.54	88.04
6631	NYSE	SAP	Mon, Oct 3, 2022	82.45	84.12	82.03	83.94
6630	NYSE	SAP	Fri, Sep 30, 2022	81.46	82.61	81.19	81.25
6629	NYSE	SAP	Thu, Sep 29, 2022	80.25	80.56	79.19	80.48
6628	NYSE	SAP	Wed, Sep 28, 2022	79.37	81.77	79.01	81.46
6627	NYSE	SAP	Tue, Sep 27, 2022	80.48	80.99	78.56	79.12
6626	NYSE	SAP	Mon, Sep 26, 2022	80.08	81.09	79.15	79.63
6625	NYSE	SAP	Fri, Sep 23, 2022	79.18	79.48	78.22	79.47
6624	NYSE	SAP	Thu, Sep 22, 2022	82.04	82.29	80.97	81.37
6623	NYSE	SAP	Wed, Sep 21, 2022	83.07	84.01	82.18	82.34
6622	NYSE	SAP	Tue, Sep 20, 2022	82.75	83.62	82.37	82.93
6621	NYSE	SAP	Mon, Sep 19, 2022	82.69	84.27	82.68	84.26
6620	NYSE	SAP	Fri, Sep 16, 2022	83.00	84.13	82.90	83.94
6619	NYSE	SAP	Thu, Sep 15, 2022	85.50	85.99	84.21	84.41
6618	NYSE	SAP	Wed, Sep 14, 2022	85.54	86.37	85.15	86.31
6617	NYSE	SAP	Tue, Sep 13, 2022	87.01	87.64	85.72	85.86
6616	NYSE	SAP	Mon, Sep 12, 2022	88.50	89.30	88.38	88.95
6615	NYSE	SAP	Fri, Sep 9, 2022	86.40	87.28	86.38	87.07
6614	NYSE	SAP	Thu, Sep 8, 2022	83.69	85.33	83.45	85.31
6613	NYSE	SAP	Wed, Sep 7, 2022	84.60	85.79	84.35	85.57
6612	NYSE	SAP	Tue, Sep 6, 2022	84.83	85.17	83.80	84.17
6611	NYSE	SAP	Fri, Sep 2, 2022	84.84	85.56	82.77	83.27
6610	NYSE	SAP	Thu, Sep 1, 2022	84.53	84.69	82.41	83.98
6609	NYSE	SAP	Wed, Aug 31, 2022	85.33	86.30	85.07	85.22
6608	NYSE	SAP	Tue, Aug 30, 2022	85.69	85.87	84.10	84.52
6607	NYSE	SAP	Mon, Aug 29, 2022	84.36	85.05	84.14	84.58
6606	NYSE	SAP	Fri, Aug 26, 2022	87.85	87.91	84.03	84.24
6605	NYSE	SAP	Thu, Aug 25, 2022	87.34	88.21	86.90	88.20
6604	NYSE	SAP	Wed, Aug 24, 2022	87.03	88.10	86.82	87.42
6603	NYSE	SAP	Tue, Aug 23, 2022	87.90	88.91	87.29	87.37
6602	NYSE	SAP	Mon, Aug 22, 2022	89.45	89.51	88.23	88.43
6601	NYSE	SAP	Fri, Aug 19, 2022	92.35	92.48	91.47	91.62
6600	NYSE	SAP	Thu, Aug 18, 2022	92.74	92.97	92.11	92.46
6599	NYSE	SAP	Wed, Aug 17, 2022	93.08	93.58	92.55	92.95
6598	NYSE	SAP	Tue, Aug 16, 2022	94.19	94.70	93.70	94.20
6597	NYSE	SAP	Mon, Aug 15, 2022	94.91	95.90	94.84	95.81
6596	NYSE	SAP	Fri, Aug 12, 2022	95.51	95.99	95.08	95.95
6595	NYSE	SAP	Thu, Aug 11, 2022	96.19	96.19	95.06	95.24
6594	NYSE	SAP	Wed, Aug 10, 2022	96.20	96.82	95.71	96.07
6593	NYSE	SAP	Tue, Aug 9, 2022	94.19	94.29	93.52	93.76
6592	NYSE	SAP	Mon, Aug 8, 2022	95.02	95.61	94.12	94.33
6591	NYSE	SAP	Fri, Aug 5, 2022	93.65	94.57	93.42	94.56
6590	NYSE	SAP	Thu, Aug 4, 2022	95.14	95.34	94.38	95.29
6589	NYSE	SAP	Wed, Aug 3, 2022	92.26	93.64	92.26	93.49
6588	NYSE	SAP	Tue, Aug 2, 2022	91.55	92.12	91.12	91.19
6587	NYSE	SAP	Mon, Aug 1, 2022	93.78	94.65	93.38	93.79
6586	NYSE	SAP	Fri, Jul 29, 2022	92.54	93.35	92.20	93.21
6585	NYSE	SAP	Thu, Jul 28, 2022	90.73	91.97	89.81	91.77
6584	NYSE	SAP	Wed, Jul 27, 2022	89.60	91.54	89.40	91.31
6583	NYSE	SAP	Tue, Jul 26, 2022	90.88	90.96	89.87	90.29
6582	NYSE	SAP	Mon, Jul 25, 2022	93.00	93.12	91.23	91.97
6581	NYSE	SAP	Fri, Jul 22, 2022	94.78	95.80	93.27	93.75
6580	NYSE	SAP	Thu, Jul 21, 2022	87.84	90.35	87.32	90.29
6579	NYSE	SAP	Wed, Jul 20, 2022	91.77	92.73	91.49	92.33
6578	NYSE	SAP	Tue, Jul 19, 2022	90.56	92.42	90.19	92.34
6577	NYSE	SAP	Mon, Jul 18, 2022	88.76	89.49	87.86	88.09
6576	NYSE	SAP	Fri, Jul 15, 2022	87.00	88.02	86.64	88.00
6575	NYSE	SAP	Thu, Jul 14, 2022	84.64	85.79	83.50	85.42
6574	NYSE	SAP	Wed, Jul 13, 2022	84.57	86.53	84.48	85.95
6573	NYSE	SAP	Tue, Jul 12, 2022	87.85	88.05	86.11	86.35
6572	NYSE	SAP	Mon, Jul 11, 2022	89.17	89.34	88.20	88.32
6571	NYSE	SAP	Fri, Jul 8, 2022	90.08	91.25	89.67	90.59
6570	NYSE	SAP	Thu, Jul 7, 2022	89.88	90.73	89.87	90.71
6569	NYSE	SAP	Wed, Jul 6, 2022	90.04	90.39	88.99	89.86
6568	NYSE	SAP	Tue, Jul 5, 2022	87.57	89.19	87.32	89.16
6567	NYSE	SAP	Fri, Jul 1, 2022	89.77	90.71	89.31	90.70
6566	NYSE	SAP	Thu, Jun 30, 2022	89.91	91.25	88.96	90.72
6565	NYSE	SAP	Wed, Jun 29, 2022	94.33	95.20	93.77	93.93
6564	NYSE	SAP	Tue, Jun 28, 2022	96.56	97.05	95.46	95.47
6563	NYSE	SAP	Mon, Jun 27, 2022	97.75	98.31	96.87	97.30
6562	NYSE	SAP	Fri, Jun 24, 2022	95.79	98.46	95.72	98.41
6561	NYSE	SAP	Thu, Jun 23, 2022	93.34	94.39	92.79	94.24
6560	NYSE	SAP	Wed, Jun 22, 2022	93.08	95.25	92.99	94.00
6559	NYSE	SAP	Tue, Jun 21, 2022	94.33	94.90	93.99	94.09
6558	NYSE	SAP	Fri, Jun 17, 2022	92.67	93.80	91.99	93.00
6557	NYSE	SAP	Thu, Jun 16, 2022	92.36	93.06	91.83	92.76
6556	NYSE	SAP	Wed, Jun 15, 2022	92.77	94.21	91.42	93.30
6555	NYSE	SAP	Tue, Jun 14, 2022	91.72	91.88	89.91	90.37
6554	NYSE	SAP	Mon, Jun 13, 2022	90.65	91.77	90.12	90.82
6553	NYSE	SAP	Fri, Jun 10, 2022	95.59	95.61	93.66	94.17
6552	NYSE	SAP	Thu, Jun 9, 2022	98.81	99.45	96.78	96.79
6551	NYSE	SAP	Wed, Jun 8, 2022	100.57	101.04	99.63	99.86
6550	NYSE	SAP	Tue, Jun 7, 2022	100.48	102.06	100.30	101.99
6549	NYSE	SAP	Mon, Jun 6, 2022	102.17	102.40	100.63	100.86
6548	NYSE	SAP	Fri, Jun 3, 2022	100.59	101.07	100.02	100.43
6547	NYSE	SAP	Thu, Jun 2, 2022	99.52	102.13	99.33	102.12
6546	NYSE	SAP	Wed, Jun 1, 2022	100.94	101.34	99.11	99.33
6545	NYSE	SAP	Tue, May 31, 2022	99.74	100.31	98.74	99.84
6544	NYSE	SAP	Fri, May 27, 2022	100.01	101.15	100.00	101.15
6543	NYSE	SAP	Thu, May 26, 2022	97.04	98.80	96.95	98.47
6542	NYSE	SAP	Wed, May 25, 2022	96.61	98.06	96.24	97.32
6541	NYSE	SAP	Tue, May 24, 2022	99.71	99.95	97.91	98.70
6540	NYSE	SAP	Mon, May 23, 2022	98.64	99.84	98.23	99.83
6539	NYSE	SAP	Fri, May 20, 2022	97.34	97.58	95.82	97.43
6538	NYSE	SAP	Thu, May 19, 2022	93.20	96.40	93.01	95.35
6537	NYSE	SAP	Wed, May 18, 2022	97.36	97.49	92.94	90.58
6536	NYSE	SAP	Tue, May 17, 2022	100.01	100.06	97.78	99.06
6535	NYSE	SAP	Mon, May 16, 2022	98.15	98.31	96.89	97.54
6534	NYSE	SAP	Fri, May 13, 2022	97.42	99.03	97.05	98.71
6533	NYSE	SAP	Thu, May 12, 2022	95.27	97.83	95.00	96.97
6532	NYSE	SAP	Wed, May 11, 2022	96.50	98.41	95.30	95.59
6531	NYSE	SAP	Tue, May 10, 2022	98.23	98.44	96.16	96.83
6530	NYSE	SAP	Mon, May 9, 2022	95.05	97.38	94.79	95.98
6529	NYSE	SAP	Fri, May 6, 2022	97.22	97.66	95.53	96.14
6528	NYSE	SAP	Thu, May 5, 2022	101.25	101.44	98.88	99.82
6527	NYSE	SAP	Wed, May 4, 2022	99.79	102.59	98.58	102.56
6526	NYSE	SAP	Tue, May 3, 2022	101.07	101.47	99.59	100.00
6525	NYSE	SAP	Mon, May 2, 2022	101.24	102.42	100.74	102.41
6524	NYSE	SAP	Fri, Apr 29, 2022	103.50	104.05	100.67	100.80
6523	NYSE	SAP	Thu, Apr 28, 2022	101.00	103.20	100.36	102.71
6522	NYSE	SAP	Wed, Apr 27, 2022	100.13	101.07	98.90	99.53
6521	NYSE	SAP	Tue, Apr 26, 2022	103.26	103.36	99.77	99.79
6520	NYSE	SAP	Mon, Apr 25, 2022	102.95	103.78	102.32	103.73
6519	NYSE	SAP	Fri, Apr 22, 2022	105.05	105.69	103.79	103.85
6518	NYSE	SAP	Thu, Apr 21, 2022	108.30	108.77	106.23	106.34
6517	NYSE	SAP	Wed, Apr 20, 2022	106.55	107.50	105.95	106.88
6516	NYSE	SAP	Tue, Apr 19, 2022	104.29	105.33	104.16	105.24
6515	NYSE	SAP	Mon, Apr 18, 2022	103.92	104.79	103.20	104.22
6514	NYSE	SAP	Thu, Apr 14, 2022	105.65	105.73	103.89	103.89
6513	NYSE	SAP	Wed, Apr 13, 2022	104.29	106.01	104.06	105.92
6512	NYSE	SAP	Tue, Apr 12, 2022	106.67	107.54	104.84	105.42
6511	NYSE	SAP	Mon, Apr 11, 2022	108.20	108.53	107.41	107.56
6510	NYSE	SAP	Fri, Apr 8, 2022	107.95	109.45	107.82	108.47
6509	NYSE	SAP	Thu, Apr 7, 2022	108.96	109.80	108.37	109.18
6508	NYSE	SAP	Wed, Apr 6, 2022	109.98	110.39	109.05	109.71
6507	NYSE	SAP	Tue, Apr 5, 2022	111.12	111.77	110.25	110.81
6506	NYSE	SAP	Mon, Apr 4, 2022	110.14	112.59	110.13	112.48
6505	NYSE	SAP	Fri, Apr 1, 2022	110.81	111.08	109.42	110.63
6504	NYSE	SAP	Thu, Mar 31, 2022	113.10	113.32	110.89	110.96
6503	NYSE	SAP	Wed, Mar 30, 2022	113.48	114.20	112.76	113.15
6502	NYSE	SAP	Tue, Mar 29, 2022	115.29	116.00	113.74	114.74
6501	NYSE	SAP	Mon, Mar 28, 2022	110.87	111.94	110.36	111.81
6500	NYSE	SAP	Fri, Mar 25, 2022	112.03	112.03	110.35	111.34
6499	NYSE	SAP	Thu, Mar 24, 2022	110.01	111.30	109.53	111.22
6498	NYSE	SAP	Wed, Mar 23, 2022	110.49	110.95	109.69	109.79
6497	NYSE	SAP	Tue, Mar 22, 2022	111.80	113.30	111.59	112.73
6496	NYSE	SAP	Mon, Mar 21, 2022	112.76	113.72	111.36	111.87
6495	NYSE	SAP	Fri, Mar 18, 2022	112.25	115.55	112.25	115.36
6494	NYSE	SAP	Thu, Mar 17, 2022	113.64	115.73	113.51	115.71
6493	NYSE	SAP	Wed, Mar 16, 2022	112.40	114.49	111.37	114.49
6492	NYSE	SAP	Tue, Mar 15, 2022	110.88	111.01	109.07	110.73
6491	NYSE	SAP	Mon, Mar 14, 2022	110.55	111.72	109.84	110.05
6490	NYSE	SAP	Fri, Mar 11, 2022	110.88	111.14	107.60	107.68
6489	NYSE	SAP	Thu, Mar 10, 2022	108.09	109.44	107.48	108.51
6488	NYSE	SAP	Wed, Mar 9, 2022	109.63	112.94	109.23	111.85
6487	NYSE	SAP	Tue, Mar 8, 2022	106.09	108.97	104.14	106.21
6486	NYSE	SAP	Mon, Mar 7, 2022	108.06	108.46	104.95	104.97
6485	NYSE	SAP	Fri, Mar 4, 2022	107.12	107.40	105.34	106.10
6484	NYSE	SAP	Thu, Mar 3, 2022	111.48	111.54	108.66	109.01
6483	NYSE	SAP	Wed, Mar 2, 2022	111.12	113.44	110.63	113.19
6482	NYSE	SAP	Tue, Mar 1, 2022	111.14	111.92	108.88	109.25
6481	NYSE	SAP	Mon, Feb 28, 2022	112.18	114.14	111.47	112.58
6480	NYSE	SAP	Fri, Feb 25, 2022	113.60	115.05	112.98	115.02
6479	NYSE	SAP	Thu, Feb 24, 2022	107.62	112.01	107.37	111.95
6478	NYSE	SAP	Wed, Feb 23, 2022	114.38	114.51	110.88	110.98
6477	NYSE	SAP	Tue, Feb 22, 2022	113.56	114.53	112.35	113.56
6476	NYSE	SAP	Fri, Feb 18, 2022	117.61	117.67	115.61	115.71
6475	NYSE	SAP	Thu, Feb 17, 2022	119.57	119.78	117.73	117.84
6474	NYSE	SAP	Wed, Feb 16, 2022	119.86	121.05	119.08	120.91
6473	NYSE	SAP	Tue, Feb 15, 2022	120.21	120.56	119.66	120.25
6472	NYSE	SAP	Mon, Feb 14, 2022	118.59	119.54	117.49	118.35
6471	NYSE	SAP	Fri, Feb 11, 2022	123.63	124.18	120.02	120.34
6470	NYSE	SAP	Thu, Feb 10, 2022	123.54	126.16	123.47	123.85
6469	NYSE	SAP	Wed, Feb 9, 2022	125.55	126.37	124.93	126.29
6468	NYSE	SAP	Tue, Feb 8, 2022	125.28	125.90	124.75	125.69
6467	NYSE	SAP	Mon, Feb 7, 2022	127.71	128.16	126.53	126.89
6466	NYSE	SAP	Fri, Feb 4, 2022	124.54	126.44	124.29	126.14
6465	NYSE	SAP	Thu, Feb 3, 2022	124.28	125.44	123.59	123.81
6464	NYSE	SAP	Wed, Feb 2, 2022	127.00	127.47	126.65	127.15
6463	NYSE	SAP	Tue, Feb 1, 2022	126.55	127.84	125.33	127.68
6462	NYSE	SAP	Mon, Jan 31, 2022	121.82	125.23	121.82	125.21
6461	NYSE	SAP	Fri, Jan 28, 2022	119.70	122.03	119.04	121.97
6460	NYSE	SAP	Thu, Jan 27, 2022	123.92	125.20	122.08	122.38
6459	NYSE	SAP	Wed, Jan 26, 2022	133.32	134.35	131.33	132.28
6458	NYSE	SAP	Tue, Jan 25, 2022	130.80	133.91	129.90	132.32
6457	NYSE	SAP	Mon, Jan 24, 2022	132.16	133.93	129.67	133.72
6456	NYSE	SAP	Fri, Jan 21, 2022	137.37	137.84	135.74	135.80
6455	NYSE	SAP	Thu, Jan 20, 2022	139.28	139.82	136.89	137.01
6454	NYSE	SAP	Wed, Jan 19, 2022	137.22	138.62	136.69	136.79
6453	NYSE	SAP	Tue, Jan 18, 2022	136.43	137.81	135.71	136.10
6452	NYSE	SAP	Fri, Jan 14, 2022	136.56	139.05	136.53	138.90
6451	NYSE	SAP	Thu, Jan 13, 2022	139.03	139.40	135.79	135.91
6450	NYSE	SAP	Wed, Jan 12, 2022	139.87	140.41	139.00	140.15
6449	NYSE	SAP	Tue, Jan 11, 2022	137.74	138.97	137.46	138.79
6448	NYSE	SAP	Mon, Jan 10, 2022	137.11	138.65	136.48	138.61
6447	NYSE	SAP	Fri, Jan 7, 2022	137.07	138.43	136.62	138.26
6446	NYSE	SAP	Thu, Jan 6, 2022	137.26	138.65	136.80	136.99
6445	NYSE	SAP	Wed, Jan 5, 2022	141.64	141.69	139.39	139.58
6444	NYSE	SAP	Tue, Jan 4, 2022	141.11	141.32	139.94	140.27
6443	NYSE	SAP	Mon, Jan 3, 2022	140.32	141.57	139.16	141.40
6442	NYSE	SAP	Fri, Dec 31, 2021	140.28	140.92	140.00	140.11
6441	NYSE	SAP	Thu, Dec 30, 2021	140.91	141.45	140.37	140.40
6440	NYSE	SAP	Wed, Dec 29, 2021	140.40	140.75	139.71	140.04
6439	NYSE	SAP	Tue, Dec 28, 2021	140.67	141.62	140.26	141.51
6438	NYSE	SAP	Mon, Dec 27, 2021	139.85	141.35	139.85	141.29
6437	NYSE	SAP	Thu, Dec 23, 2021	139.17	140.35	139.17	140.08
6436	NYSE	SAP	Wed, Dec 22, 2021	137.23	139.42	137.14	139.40
6435	NYSE	SAP	Tue, Dec 21, 2021	136.76	137.63	135.87	137.42
6434	NYSE	SAP	Mon, Dec 20, 2021	136.20	136.84	135.60	136.38
6433	NYSE	SAP	Fri, Dec 17, 2021	138.14	139.98	137.68	138.63
6432	NYSE	SAP	Thu, Dec 16, 2021	139.78	139.86	136.95	137.65
6431	NYSE	SAP	Wed, Dec 15, 2021	136.07	138.47	136.00	138.41
6430	NYSE	SAP	Tue, Dec 14, 2021	136.58	136.95	134.64	135.60
6429	NYSE	SAP	Mon, Dec 13, 2021	138.53	138.62	137.17	137.95
6428	NYSE	SAP	Fri, Dec 10, 2021	134.78	135.71	134.49	135.39
6427	NYSE	SAP	Thu, Dec 9, 2021	133.98	134.12	132.80	132.86
6426	NYSE	SAP	Wed, Dec 8, 2021	134.42	134.72	133.80	134.52
6425	NYSE	SAP	Tue, Dec 7, 2021	132.70	134.94	132.70	134.50
6424	NYSE	SAP	Mon, Dec 6, 2021	130.52	132.71	130.05	132.59
6423	NYSE	SAP	Fri, Dec 3, 2021	130.53	130.71	128.06	128.98
6422	NYSE	SAP	Thu, Dec 2, 2021	129.64	130.68	128.88	130.17
6421	NYSE	SAP	Wed, Dec 1, 2021	131.48	132.83	129.75	129.81
6420	NYSE	SAP	Tue, Nov 30, 2021	130.83	131.38	127.72	128.44
6419	NYSE	SAP	Mon, Nov 29, 2021	132.29	133.10	131.29	132.93
6418	NYSE	SAP	Fri, Nov 26, 2021	132.60	133.12	130.29	130.68
6417	NYSE	SAP	Wed, Nov 24, 2021	131.54	133.70	131.31	133.66
6416	NYSE	SAP	Tue, Nov 23, 2021	134.97	135.72	134.19	135.47
6415	NYSE	SAP	Mon, Nov 22, 2021	137.99	138.18	135.93	135.96
6414	NYSE	SAP	Fri, Nov 19, 2021	142.38	142.88	140.77	140.95
6413	NYSE	SAP	Thu, Nov 18, 2021	140.76	142.48	140.68	142.48
6412	NYSE	SAP	Wed, Nov 17, 2021	142.22	142.26	141.58	141.97
6411	NYSE	SAP	Tue, Nov 16, 2021	141.53	142.97	141.42	142.26
6410	NYSE	SAP	Mon, Nov 15, 2021	142.35	142.74	141.32	141.38
6409	NYSE	SAP	Fri, Nov 12, 2021	143.97	144.00	142.40	142.41
6408	NYSE	SAP	Thu, Nov 11, 2021	145.72	145.96	144.91	144.91
6407	NYSE	SAP	Wed, Nov 10, 2021	147.12	147.66	145.65	145.65
6406	NYSE	SAP	Tue, Nov 9, 2021	149.30	149.45	148.13	148.33
6405	NYSE	SAP	Mon, Nov 8, 2021	148.91	149.92	148.63	148.69
6404	NYSE	SAP	Fri, Nov 5, 2021	149.28	149.66	148.40	149.53
6403	NYSE	SAP	Thu, Nov 4, 2021	148.46	149.40	148.30	148.92
6402	NYSE	SAP	Wed, Nov 3, 2021	147.81	149.69	147.44	149.43
6401	NYSE	SAP	Tue, Nov 2, 2021	147.16	147.48	146.23	146.97
6400	NYSE	SAP	Mon, Nov 1, 2021	145.65	146.50	145.10	146.24
6399	NYSE	SAP	Fri, Oct 29, 2021	144.50	145.58	144.31	144.78
6398	NYSE	SAP	Thu, Oct 28, 2021	146.84	147.88	146.80	147.47
6397	NYSE	SAP	Wed, Oct 27, 2021	144.64	145.45	144.56	144.88
6396	NYSE	SAP	Tue, Oct 26, 2021	145.90	146.60	145.54	145.73
6395	NYSE	SAP	Mon, Oct 25, 2021	143.80	144.77	142.86	144.72
6394	NYSE	SAP	Fri, Oct 22, 2021	141.61	142.35	140.75	141.78
6393	NYSE	SAP	Thu, Oct 21, 2021	139.23	141.01	137.79	139.46
6392	NYSE	SAP	Wed, Oct 20, 2021	145.27	145.28	143.54	143.65
6391	NYSE	SAP	Tue, Oct 19, 2021	145.56	146.09	144.37	144.42
6390	NYSE	SAP	Mon, Oct 18, 2021	145.34	145.55	144.86	145.37
6389	NYSE	SAP	Fri, Oct 15, 2021	145.80	146.37	145.26	146.03
6388	NYSE	SAP	Thu, Oct 14, 2021	143.84	145.48	143.54	145.04
6387	NYSE	SAP	Wed, Oct 13, 2021	141.04	141.87	140.08	141.65
6386	NYSE	SAP	Tue, Oct 12, 2021	135.43	135.64	134.47	134.63
6385	NYSE	SAP	Mon, Oct 11, 2021	135.26	135.81	134.93	135.12
6384	NYSE	SAP	Fri, Oct 8, 2021	136.74	136.75	135.36	135.44
6383	NYSE	SAP	Thu, Oct 7, 2021	135.54	136.99	135.39	135.66
6382	NYSE	SAP	Wed, Oct 6, 2021	133.16	135.79	132.98	135.75
6381	NYSE	SAP	Tue, Oct 5, 2021	133.35	134.07	133.23	133.42
6380	NYSE	SAP	Mon, Oct 4, 2021	135.17	135.21	133.09	133.77
6379	NYSE	SAP	Fri, Oct 1, 2021	136.10	136.19	133.96	135.95
6378	NYSE	SAP	Thu, Sep 30, 2021	135.84	136.28	134.95	135.04
6377	NYSE	SAP	Wed, Sep 29, 2021	137.53	137.72	136.07	136.34
6376	NYSE	SAP	Tue, Sep 28, 2021	139.05	139.13	137.46	137.57
6375	NYSE	SAP	Mon, Sep 27, 2021	142.14	142.59	141.27	142.50
6374	NYSE	SAP	Fri, Sep 24, 2021	142.24	142.78	141.55	142.59
6373	NYSE	SAP	Thu, Sep 23, 2021	143.88	145.00	143.67	144.88
6372	NYSE	SAP	Wed, Sep 22, 2021	141.78	142.54	141.23	141.79
6371	NYSE	SAP	Tue, Sep 21, 2021	142.02	142.82	141.20	141.83
6370	NYSE	SAP	Mon, Sep 20, 2021	139.41	140.36	138.12	139.17
6369	NYSE	SAP	Fri, Sep 17, 2021	145.06	145.14	142.39	143.32
6368	NYSE	SAP	Thu, Sep 16, 2021	144.73	144.99	143.76	144.86
6367	NYSE	SAP	Wed, Sep 15, 2021	145.55	145.68	143.30	144.25
6366	NYSE	SAP	Tue, Sep 14, 2021	145.09	145.54	144.47	145.15
6365	NYSE	SAP	Mon, Sep 13, 2021	145.93	146.10	144.68	145.27
6364	NYSE	SAP	Fri, Sep 10, 2021	146.67	146.96	144.96	145.07
6363	NYSE	SAP	Thu, Sep 9, 2021	146.52	147.00	145.47	145.68
6362	NYSE	SAP	Wed, Sep 8, 2021	147.26	147.79	146.63	146.73
6361	NYSE	SAP	Tue, Sep 7, 2021	150.72	150.91	149.61	149.62
6360	NYSE	SAP	Fri, Sep 3, 2021	148.16	150.00	147.72	149.83
6359	NYSE	SAP	Thu, Sep 2, 2021	149.57	149.67	148.86	148.98
6358	NYSE	SAP	Wed, Sep 1, 2021	150.78	151.48	150.08	150.11
6357	NYSE	SAP	Tue, Aug 31, 2021	150.36	150.75	149.31	150.14
6356	NYSE	SAP	Mon, Aug 30, 2021	148.79	149.94	148.55	149.88
6355	NYSE	SAP	Fri, Aug 27, 2021	147.55	149.06	147.43	148.72
6354	NYSE	SAP	Thu, Aug 26, 2021	147.26	147.75	146.86	147.13
6353	NYSE	SAP	Wed, Aug 25, 2021	147.43	147.69	146.84	146.98
6352	NYSE	SAP	Tue, Aug 24, 2021	147.85	148.69	147.60	148.23
6351	NYSE	SAP	Mon, Aug 23, 2021	147.73	149.08	147.18	148.95
6350	NYSE	SAP	Fri, Aug 20, 2021	147.43	147.97	147.15	147.84
6349	NYSE	SAP	Thu, Aug 19, 2021	145.56	147.62	145.55	147.02
6348	NYSE	SAP	Wed, Aug 18, 2021	148.71	149.06	147.52	147.58
6347	NYSE	SAP	Tue, Aug 17, 2021	147.80	148.99	147.66	148.92
6346	NYSE	SAP	Mon, Aug 16, 2021	147.45	148.47	147.07	147.93
6345	NYSE	SAP	Fri, Aug 13, 2021	147.77	148.34	147.44	148.30
6344	NYSE	SAP	Thu, Aug 12, 2021	146.42	147.89	145.83	147.75
6343	NYSE	SAP	Wed, Aug 11, 2021	146.45	146.63	144.98	145.24
6342	NYSE	SAP	Tue, Aug 10, 2021	147.26	147.49	145.14	145.75
6341	NYSE	SAP	Mon, Aug 9, 2021	146.40	146.69	146.00	146.56
6340	NYSE	SAP	Fri, Aug 6, 2021	146.96	147.54	146.36	146.37
6339	NYSE	SAP	Thu, Aug 5, 2021	148.53	149.30	148.45	148.94
6338	NYSE	SAP	Wed, Aug 4, 2021	145.88	147.05	145.63	146.39
6337	NYSE	SAP	Tue, Aug 3, 2021	144.51	145.56	143.96	145.54
6336	NYSE	SAP	Mon, Aug 2, 2021	143.05	144.61	142.75	143.32
6335	NYSE	SAP	Fri, Jul 30, 2021	143.32	144.17	143.08	143.72
6334	NYSE	SAP	Thu, Jul 29, 2021	143.65	144.65	143.63	144.34
6333	NYSE	SAP	Wed, Jul 28, 2021	141.66	143.33	141.22	142.97
6332	NYSE	SAP	Tue, Jul 27, 2021	141.65	141.77	140.05	141.42
6331	NYSE	SAP	Mon, Jul 26, 2021	139.09	139.34	138.26	138.66
6330	NYSE	SAP	Fri, Jul 23, 2021	140.01	140.06	138.04	138.77
6329	NYSE	SAP	Thu, Jul 22, 2021	138.39	140.27	138.39	139.33
6328	NYSE	SAP	Wed, Jul 21, 2021	136.33	140.19	136.09	138.86
6327	NYSE	SAP	Tue, Jul 20, 2021	142.65	144.54	142.52	144.10
6326	NYSE	SAP	Mon, Jul 19, 2021	144.83	145.38	144.20	144.81
6325	NYSE	SAP	Fri, Jul 16, 2021	148.61	148.80	147.35	147.65
6324	NYSE	SAP	Thu, Jul 15, 2021	148.32	148.79	147.33	147.69
6323	NYSE	SAP	Wed, Jul 14, 2021	150.18	150.63	149.12	150.20
6322	NYSE	SAP	Tue, Jul 13, 2021	148.77	150.60	148.74	149.60
6321	NYSE	SAP	Mon, Jul 12, 2021	148.38	149.59	147.87	148.96
6320	NYSE	SAP	Fri, Jul 9, 2021	146.53	148.28	146.26	148.11
6319	NYSE	SAP	Thu, Jul 8, 2021	144.44	146.68	144.34	146.11
6318	NYSE	SAP	Wed, Jul 7, 2021	147.69	147.81	145.72	147.69
6317	NYSE	SAP	Tue, Jul 6, 2021	142.55	143.00	141.06	141.71
6316	NYSE	SAP	Fri, Jul 2, 2021	140.84	141.77	140.63	141.72
6315	NYSE	SAP	Thu, Jul 1, 2021	140.08	140.96	139.77	140.51
6314	NYSE	SAP	Wed, Jun 30, 2021	141.52	141.95	140.12	140.46
6313	NYSE	SAP	Tue, Jun 29, 2021	142.88	143.09	142.26	142.83
6312	NYSE	SAP	Mon, Jun 28, 2021	141.42	141.81	140.85	141.47
6311	NYSE	SAP	Fri, Jun 25, 2021	140.94	141.12	140.03	140.36
6310	NYSE	SAP	Thu, Jun 24, 2021	141.66	142.35	140.99	141.23
6309	NYSE	SAP	Wed, Jun 23, 2021	140.86	141.16	138.61	138.71
6308	NYSE	SAP	Tue, Jun 22, 2021	140.05	141.36	139.74	141.24
6307	NYSE	SAP	Mon, Jun 21, 2021	140.82	141.05	139.70	140.78
6306	NYSE	SAP	Fri, Jun 18, 2021	140.71	140.97	139.63	140.18
6305	NYSE	SAP	Thu, Jun 17, 2021	140.64	142.35	140.60	141.81
6304	NYSE	SAP	Wed, Jun 16, 2021	144.73	145.15	141.97	142.52
6303	NYSE	SAP	Tue, Jun 15, 2021	146.20	146.29	143.76	144.22
6302	NYSE	SAP	Mon, Jun 14, 2021	145.00	145.96	144.55	145.84
6301	NYSE	SAP	Fri, Jun 11, 2021	142.29	143.56	142.24	143.51
6300	NYSE	SAP	Thu, Jun 10, 2021	140.21	142.00	139.95	141.95
6299	NYSE	SAP	Wed, Jun 9, 2021	140.64	141.31	139.84	139.97
6298	NYSE	SAP	Tue, Jun 8, 2021	142.73	142.85	141.26	141.67
6297	NYSE	SAP	Mon, Jun 7, 2021	140.79	141.27	140.58	140.91
6296	NYSE	SAP	Fri, Jun 4, 2021	139.06	139.88	138.78	139.88
6295	NYSE	SAP	Thu, Jun 3, 2021	137.89	138.40	137.48	137.84
6294	NYSE	SAP	Wed, Jun 2, 2021	138.96	140.06	138.91	139.14
6293	NYSE	SAP	Tue, Jun 1, 2021	141.20	141.28	139.52	140.03
6292	NYSE	SAP	Fri, May 28, 2021	140.00	140.92	139.82	139.93
6291	NYSE	SAP	Thu, May 27, 2021	139.71	139.75	138.30	138.35
6290	NYSE	SAP	Wed, May 26, 2021	141.91	142.22	141.04	141.55
6289	NYSE	SAP	Tue, May 25, 2021	141.24	141.54	140.53	140.98
6288	NYSE	SAP	Mon, May 24, 2021	141.18	142.12	141.08	141.44
6287	NYSE	SAP	Fri, May 21, 2021	140.32	140.60	139.59	139.85
6286	NYSE	SAP	Thu, May 20, 2021	137.94	140.81	137.81	140.17
6285	NYSE	SAP	Wed, May 19, 2021	136.22	137.31	135.66	137.10
6284	NYSE	SAP	Tue, May 18, 2021	137.96	138.89	137.70	138.00
6283	NYSE	SAP	Mon, May 17, 2021	137.54	137.94	136.97	137.36
6282	NYSE	SAP	Fri, May 14, 2021	137.11	138.90	136.73	138.82
6281	NYSE	SAP	Thu, May 13, 2021	135.56	136.11	134.57	135.23
6280	NYSE	SAP	Wed, May 12, 2021	136.19	137.14	135.12	133.31
6279	NYSE	SAP	Tue, May 11, 2021	136.59	138.19	136.36	137.83
6278	NYSE	SAP	Mon, May 10, 2021	140.89	141.06	139.34	139.52
6277	NYSE	SAP	Fri, May 7, 2021	141.92	142.73	141.44	141.74
6276	NYSE	SAP	Thu, May 6, 2021	140.28	141.68	139.55	141.67
6275	NYSE	SAP	Wed, May 5, 2021	139.15	139.02	136.72	138.15
6274	NYSE	SAP	Tue, May 4, 2021	138.09	138.52	135.45	136.72
6273	NYSE	SAP	Mon, May 3, 2021	141.30	141.84	140.61	141.02
6272	NYSE	SAP	Fri, Apr 30, 2021	142.20	142.48	139.47	139.94
6271	NYSE	SAP	Thu, Apr 29, 2021	144.07	144.19	142.47	143.78
6270	NYSE	SAP	Wed, Apr 28, 2021	142.95	144.49	142.65	144.08
6269	NYSE	SAP	Tue, Apr 27, 2021	143.46	143.59	142.36	142.65
6268	NYSE	SAP	Mon, Apr 26, 2021	143.31	143.54	142.56	143.22
6267	NYSE	SAP	Fri, Apr 23, 2021	142.46	144.04	142.34	143.94
6266	NYSE	SAP	Thu, Apr 22, 2021	142.36	145.42	142.21	143.75
6265	NYSE	SAP	Wed, Apr 21, 2021	138.63	142.01	138.51	141.90
6264	NYSE	SAP	Tue, Apr 20, 2021	139.50	139.84	138.47	139.11
6263	NYSE	SAP	Mon, Apr 19, 2021	139.16	139.80	138.83	139.53
6262	NYSE	SAP	Fri, Apr 16, 2021	138.69	139.69	138.53	139.30
6261	NYSE	SAP	Thu, Apr 15, 2021	138.38	139.37	138.07	139.20
6260	NYSE	SAP	Wed, Apr 14, 2021	139.00	139.00	135.51	135.97
6259	NYSE	SAP	Tue, Apr 13, 2021	133.13	134.56	133.03	134.43
6258	NYSE	SAP	Mon, Apr 12, 2021	132.25	132.83	132.10	132.40
6257	NYSE	SAP	Fri, Apr 9, 2021	132.61	133.93	132.52	133.79
6256	NYSE	SAP	Thu, Apr 8, 2021	132.57	133.67	131.57	133.18
6255	NYSE	SAP	Wed, Apr 7, 2021	129.80	130.38	129.42	129.79
6254	NYSE	SAP	Tue, Apr 6, 2021	128.90	129.53	128.39	128.45
6253	NYSE	SAP	Mon, Apr 5, 2021	126.49	132.13	126.32	131.80
6252	NYSE	SAP	Thu, Apr 1, 2021	125.14	125.85	124.95	125.75
6251	NYSE	SAP	Wed, Mar 31, 2021	121.45	122.87	121.44	122.79
6250	NYSE	SAP	Tue, Mar 30, 2021	121.63	121.85	121.06	121.54
6249	NYSE	SAP	Mon, Mar 29, 2021	121.64	123.05	121.59	122.45
6248	NYSE	SAP	Fri, Mar 26, 2021	121.44	122.75	120.88	122.71
6247	NYSE	SAP	Thu, Mar 25, 2021	120.63	121.60	120.08	121.48
6246	NYSE	SAP	Wed, Mar 24, 2021	121.57	122.12	120.89	121.09
6245	NYSE	SAP	Tue, Mar 23, 2021	122.04	123.14	121.83	122.32
6244	NYSE	SAP	Mon, Mar 22, 2021	122.45	124.13	122.42	122.95
6243	NYSE	SAP	Fri, Mar 19, 2021	122.23	123.73	122.22	123.17
6242	NYSE	SAP	Thu, Mar 18, 2021	122.21	123.01	121.65	121.79
6241	NYSE	SAP	Wed, Mar 17, 2021	122.37	124.16	121.79	123.62
6240	NYSE	SAP	Tue, Mar 16, 2021	122.57	123.05	122.16	122.17
6239	NYSE	SAP	Mon, Mar 15, 2021	122.89	123.35	122.06	122.77
6238	NYSE	SAP	Fri, Mar 12, 2021	124.35	124.46	123.15	123.82
6237	NYSE	SAP	Thu, Mar 11, 2021	127.11	127.28	126.41	126.85
6236	NYSE	SAP	Wed, Mar 10, 2021	126.67	126.85	125.57	125.93
6235	NYSE	SAP	Tue, Mar 9, 2021	126.64	127.70	125.79	126.23
6234	NYSE	SAP	Mon, Mar 8, 2021	122.52	124.78	122.26	123.07
6233	NYSE	SAP	Fri, Mar 5, 2021	122.21	123.57	121.04	123.08
6232	NYSE	SAP	Thu, Mar 4, 2021	123.70	124.78	120.89	122.04
6231	NYSE	SAP	Wed, Mar 3, 2021	123.89	124.71	122.73	123.12
6230	NYSE	SAP	Tue, Mar 2, 2021	125.79	125.82	124.78	125.34
6229	NYSE	SAP	Mon, Mar 1, 2021	124.00	124.78	123.92	124.42
6228	NYSE	SAP	Fri, Feb 26, 2021	124.20	124.38	122.84	123.35
6227	NYSE	SAP	Thu, Feb 25, 2021	125.55	126.12	123.28	123.69
6226	NYSE	SAP	Wed, Feb 24, 2021	124.79	126.62	124.04	126.56
6225	NYSE	SAP	Tue, Feb 23, 2021	124.36	125.76	123.14	124.86
6224	NYSE	SAP	Mon, Feb 22, 2021	126.09	126.90	125.56	125.73
6223	NYSE	SAP	Fri, Feb 19, 2021	128.15	128.20	126.54	126.82
6222	NYSE	SAP	Thu, Feb 18, 2021	127.10	129.13	126.30	128.68
6221	NYSE	SAP	Wed, Feb 17, 2021	126.84	127.14	125.28	126.31
6220	NYSE	SAP	Tue, Feb 16, 2021	131.20	131.46	130.39	130.76
6219	NYSE	SAP	Fri, Feb 12, 2021	130.91	132.01	130.79	131.93
6218	NYSE	SAP	Thu, Feb 11, 2021	131.89	132.78	131.54	132.52
6217	NYSE	SAP	Wed, Feb 10, 2021	131.36	131.36	129.10	129.67
6216	NYSE	SAP	Tue, Feb 9, 2021	130.88	132.15	130.76	131.54
6215	NYSE	SAP	Mon, Feb 8, 2021	131.72	132.04	130.73	131.50
6214	NYSE	SAP	Fri, Feb 5, 2021	131.13	131.48	130.20	130.29
6213	NYSE	SAP	Thu, Feb 4, 2021	131.24	132.51	130.76	132.31
6212	NYSE	SAP	Wed, Feb 3, 2021	129.97	131.40	129.69	130.61
6211	NYSE	SAP	Tue, Feb 2, 2021	130.01	130.48	128.84	129.56
6210	NYSE	SAP	Mon, Feb 1, 2021	130.13	130.14	128.52	129.56
6209	NYSE	SAP	Fri, Jan 29, 2021	129.81	130.27	126.09	126.20
6208	NYSE	SAP	Thu, Jan 28, 2021	130.81	132.52	130.34	130.44
6207	NYSE	SAP	Wed, Jan 27, 2021	131.85	133.66	130.65	132.19
6206	NYSE	SAP	Tue, Jan 26, 2021	132.18	134.98	132.11	134.88
6205	NYSE	SAP	Mon, Jan 25, 2021	127.68	133.60	126.64	129.63
6204	NYSE	SAP	Fri, Jan 22, 2021	126.49	128.36	126.27	127.48
6203	NYSE	SAP	Thu, Jan 21, 2021	127.60	128.13	126.82	127.90
6202	NYSE	SAP	Wed, Jan 20, 2021	126.74	128.03	126.63	127.63
6201	NYSE	SAP	Tue, Jan 19, 2021	126.46	127.25	125.24	127.08
6200	NYSE	SAP	Fri, Jan 15, 2021	125.53	126.35	124.36	125.00
6199	NYSE	SAP	Thu, Jan 14, 2021	126.01	127.29	125.87	126.10
6198	NYSE	SAP	Wed, Jan 13, 2021	128.70	129.11	128.04	128.06
6197	NYSE	SAP	Tue, Jan 12, 2021	129.33	129.59	127.91	129.40
6196	NYSE	SAP	Mon, Jan 11, 2021	128.04	129.76	127.99	129.30
6195	NYSE	SAP	Fri, Jan 8, 2021	130.16	131.34	128.96	131.16
6194	NYSE	SAP	Thu, Jan 7, 2021	128.06	129.48	127.81	128.80
6193	NYSE	SAP	Wed, Jan 6, 2021	129.00	130.85	128.44	129.74
6192	NYSE	SAP	Tue, Jan 5, 2021	129.06	130.32	128.89	129.98
6191	NYSE	SAP	Mon, Jan 4, 2021	131.66	131.80	127.63	129.24
6190	NYSE	SAP	Thu, Dec 31, 2020	130.67	130.86	129.65	130.39
6189	NYSE	SAP	Wed, Dec 30, 2020	130.55	131.31	130.33	130.64
6188	NYSE	SAP	Tue, Dec 29, 2020	131.95	132.36	129.81	129.95
6187	NYSE	SAP	Mon, Dec 28, 2020	129.34	131.00	128.08	130.91
6186	NYSE	SAP	Thu, Dec 24, 2020	125.92	126.31	125.60	126.06
6185	NYSE	SAP	Wed, Dec 23, 2020	126.84	127.05	125.80	126.00
6184	NYSE	SAP	Tue, Dec 22, 2020	126.45	126.76	125.58	125.93
6183	NYSE	SAP	Mon, Dec 21, 2020	124.12	125.66	123.17	125.32
6182	NYSE	SAP	Fri, Dec 18, 2020	128.55	128.55	126.45	127.34
6181	NYSE	SAP	Thu, Dec 17, 2020	128.15	128.78	127.80	128.67
6180	NYSE	SAP	Wed, Dec 16, 2020	124.13	125.48	124.11	125.00
6179	NYSE	SAP	Tue, Dec 15, 2020	122.97	123.25	122.34	123.07
6178	NYSE	SAP	Mon, Dec 14, 2020	121.09	122.14	121.07	121.31
6177	NYSE	SAP	Fri, Dec 11, 2020	121.12	121.76	119.88	120.85
6176	NYSE	SAP	Thu, Dec 10, 2020	121.05	123.25	120.77	123.00
6175	NYSE	SAP	Wed, Dec 9, 2020	125.24	125.39	122.23	122.98
6174	NYSE	SAP	Tue, Dec 8, 2020	122.98	124.10	122.83	123.99
6173	NYSE	SAP	Mon, Dec 7, 2020	123.12	123.82	123.01	123.22
6172	NYSE	SAP	Fri, Dec 4, 2020	123.75	124.86	123.70	124.64
6171	NYSE	SAP	Thu, Dec 3, 2020	121.77	123.07	121.77	122.41
6170	NYSE	SAP	Wed, Dec 2, 2020	122.46	122.83	121.75	122.50
6169	NYSE	SAP	Tue, Dec 1, 2020	122.16	123.18	121.68	123.02
6168	NYSE	SAP	Mon, Nov 30, 2020	121.68	121.88	120.02	121.16
6167	NYSE	SAP	Fri, Nov 27, 2020	119.43	120.02	119.13	119.25
6166	NYSE	SAP	Wed, Nov 25, 2020	116.59	118.14	116.55	118.09
6165	NYSE	SAP	Tue, Nov 24, 2020	117.19	117.25	115.70	116.80
6164	NYSE	SAP	Mon, Nov 23, 2020	117.83	118.00	116.23	117.39
6163	NYSE	SAP	Fri, Nov 20, 2020	117.31	117.71	116.73	117.02
6162	NYSE	SAP	Thu, Nov 19, 2020	117.91	118.68	117.43	118.68
6161	NYSE	SAP	Wed, Nov 18, 2020	118.49	119.46	117.88	117.93
6160	NYSE	SAP	Tue, Nov 17, 2020	117.45	117.65	116.43	116.99
6159	NYSE	SAP	Mon, Nov 16, 2020	120.56	120.69	118.47	118.95
6158	NYSE	SAP	Fri, Nov 13, 2020	119.63	120.43	119.25	120.31
6157	NYSE	SAP	Thu, Nov 12, 2020	119.35	119.62	117.22	117.43
6156	NYSE	SAP	Wed, Nov 11, 2020	119.00	119.73	118.50	119.51
6155	NYSE	SAP	Tue, Nov 10, 2020	119.29	119.30	116.59	116.78
6154	NYSE	SAP	Mon, Nov 9, 2020	120.05	120.10	115.22	115.22
6153	NYSE	SAP	Fri, Nov 6, 2020	116.70	116.83	114.97	115.12
6152	NYSE	SAP	Thu, Nov 5, 2020	117.07	117.13	114.23	115.68
6151	NYSE	SAP	Wed, Nov 4, 2020	111.64	113.78	110.89	112.45
6150	NYSE	SAP	Tue, Nov 3, 2020	108.50	110.69	108.34	109.71
6149	NYSE	SAP	Mon, Nov 2, 2020	106.31	106.33	104.64	105.83
6148	NYSE	SAP	Fri, Oct 30, 2020	108.00	108.15	105.66	106.83
6147	NYSE	SAP	Thu, Oct 29, 2020	106.80	109.87	106.06	108.63
6146	NYSE	SAP	Wed, Oct 28, 2020	109.67	110.34	107.70	108.11
6145	NYSE	SAP	Tue, Oct 27, 2020	118.53	118.67	113.86	114.50
6144	NYSE	SAP	Mon, Oct 26, 2020	118.27	118.69	113.23	115.02
6143	NYSE	SAP	Fri, Oct 23, 2020	148.06	149.81	147.15	149.68
6142	NYSE	SAP	Thu, Oct 22, 2020	146.59	148.59	145.38	147.64
6141	NYSE	SAP	Wed, Oct 21, 2020	148.23	149.86	148.08	148.37
6140	NYSE	SAP	Tue, Oct 20, 2020	151.83	152.81	150.38	150.66
6139	NYSE	SAP	Mon, Oct 19, 2020	156.06	156.29	152.20	152.51
6138	NYSE	SAP	Fri, Oct 16, 2020	155.64	157.21	154.71	155.12
6137	NYSE	SAP	Thu, Oct 15, 2020	152.75	154.05	152.14	153.80
6136	NYSE	SAP	Wed, Oct 14, 2020	158.36	158.70	156.49	157.44
6135	NYSE	SAP	Tue, Oct 13, 2020	157.04	157.65	155.99	156.60
6134	NYSE	SAP	Mon, Oct 12, 2020	158.16	159.46	157.95	158.77
6133	NYSE	SAP	Fri, Oct 9, 2020	156.69	157.71	156.60	157.14
6132	NYSE	SAP	Thu, Oct 8, 2020	155.55	156.29	155.04	156.12
6131	NYSE	SAP	Wed, Oct 7, 2020	153.39	154.60	152.41	154.32
6130	NYSE	SAP	Tue, Oct 6, 2020	155.69	156.37	153.74	154.05
6129	NYSE	SAP	Mon, Oct 5, 2020	154.79	156.75	154.73	156.60
6128	NYSE	SAP	Fri, Oct 2, 2020	154.74	155.89	153.83	154.29
6127	NYSE	SAP	Thu, Oct 1, 2020	156.39	157.42	155.42	156.82
6126	NYSE	SAP	Wed, Sep 30, 2020	156.06	157.03	154.59	155.81
6125	NYSE	SAP	Tue, Sep 29, 2020	156.40	157.52	156.13	156.57
6124	NYSE	SAP	Mon, Sep 28, 2020	155.93	157.64	155.50	157.08
6123	NYSE	SAP	Fri, Sep 25, 2020	149.93	153.04	149.43	152.06
6122	NYSE	SAP	Thu, Sep 24, 2020	152.86	155.01	151.75	153.34
6121	NYSE	SAP	Wed, Sep 23, 2020	155.30	155.64	151.83	152.11
6120	NYSE	SAP	Tue, Sep 22, 2020	156.37	157.33	154.97	157.23
6119	NYSE	SAP	Mon, Sep 21, 2020	155.66	156.17	153.17	155.88
6118	NYSE	SAP	Fri, Sep 18, 2020	162.11	162.17	159.25	160.15
6117	NYSE	SAP	Thu, Sep 17, 2020	159.34	161.03	158.97	160.43
6116	NYSE	SAP	Wed, Sep 16, 2020	161.34	161.69	158.86	158.97
6115	NYSE	SAP	Tue, Sep 15, 2020	160.72	161.34	159.80	160.67
6114	NYSE	SAP	Mon, Sep 14, 2020	160.91	161.63	159.84	160.70
6113	NYSE	SAP	Fri, Sep 11, 2020	160.47	160.81	158.29	159.57
6112	NYSE	SAP	Thu, Sep 10, 2020	162.46	163.12	158.52	159.00
6111	NYSE	SAP	Wed, Sep 9, 2020	160.83	163.68	159.82	162.45
6110	NYSE	SAP	Tue, Sep 8, 2020	155.72	158.47	154.67	154.69
6109	NYSE	SAP	Fri, Sep 4, 2020	160.43	161.30	153.94	159.43
6108	NYSE	SAP	Thu, Sep 3, 2020	167.49	167.60	160.72	161.92
6107	NYSE	SAP	Wed, Sep 2, 2020	167.66	169.30	166.29	169.02
6106	NYSE	SAP	Tue, Sep 1, 2020	165.68	166.46	164.68	166.36
6105	NYSE	SAP	Mon, Aug 31, 2020	165.48	166.69	164.20	165.41
6104	NYSE	SAP	Fri, Aug 28, 2020	166.30	166.99	165.37	166.72
6103	NYSE	SAP	Thu, Aug 27, 2020	168.09	168.15	164.60	165.85
6102	NYSE	SAP	Wed, Aug 26, 2020	166.01	168.65	166.01	168.46
6101	NYSE	SAP	Tue, Aug 25, 2020	165.82	165.84	163.90	165.58
6100	NYSE	SAP	Mon, Aug 24, 2020	164.49	164.55	162.85	163.89
6099	NYSE	SAP	Fri, Aug 21, 2020	159.21	160.53	159.13	160.31
6098	NYSE	SAP	Thu, Aug 20, 2020	160.87	163.63	160.76	162.98
6097	NYSE	SAP	Wed, Aug 19, 2020	163.91	164.15	160.90	161.31
6096	NYSE	SAP	Tue, Aug 18, 2020	162.99	163.14	160.74	161.78
6095	NYSE	SAP	Mon, Aug 17, 2020	161.07	161.63	159.73	160.48
6094	NYSE	SAP	Fri, Aug 14, 2020	160.45	160.95	159.35	160.09
6093	NYSE	SAP	Thu, Aug 13, 2020	161.12	162.50	160.01	160.85
6092	NYSE	SAP	Wed, Aug 12, 2020	160.31	163.15	160.31	162.61
6091	NYSE	SAP	Tue, Aug 11, 2020	161.94	162.08	158.91	159.15
6090	NYSE	SAP	Mon, Aug 10, 2020	159.62	159.72	157.94	159.64
6089	NYSE	SAP	Fri, Aug 7, 2020	161.28	161.85	160.01	161.17
6088	NYSE	SAP	Thu, Aug 6, 2020	160.63	162.22	160.05	161.98
6087	NYSE	SAP	Wed, Aug 5, 2020	162.07	162.97	161.04	161.64
6086	NYSE	SAP	Tue, Aug 4, 2020	158.65	160.27	158.64	160.26
6085	NYSE	SAP	Mon, Aug 3, 2020	160.78	162.39	160.42	162.15
6084	NYSE	SAP	Fri, Jul 31, 2020	160.67	160.76	156.92	159.22
6083	NYSE	SAP	Thu, Jul 30, 2020	158.16	160.55	156.30	160.17
6082	NYSE	SAP	Wed, Jul 29, 2020	163.84	165.43	163.58	164.66
6081	NYSE	SAP	Tue, Jul 28, 2020	161.82	162.14	160.21	160.36
6080	NYSE	SAP	Mon, Jul 27, 2020	162.28	165.39	162.08	164.87
6079	NYSE	SAP	Fri, Jul 24, 2020	157.46	159.03	156.99	158.62
6078	NYSE	SAP	Thu, Jul 23, 2020	163.67	164.63	160.79	161.27
6077	NYSE	SAP	Wed, Jul 22, 2020	164.86	165.28	163.60	164.47
6076	NYSE	SAP	Tue, Jul 21, 2020	163.00	163.94	161.77	162.51
6075	NYSE	SAP	Mon, Jul 20, 2020	157.69	159.90	157.43	159.77
6074	NYSE	SAP	Fri, Jul 17, 2020	155.48	156.59	154.66	156.28
6073	NYSE	SAP	Thu, Jul 16, 2020	155.55	156.58	154.52	155.12
6072	NYSE	SAP	Wed, Jul 15, 2020	155.52	157.23	154.67	156.61
6071	NYSE	SAP	Tue, Jul 14, 2020	151.29	153.94	151.06	153.85
6070	NYSE	SAP	Mon, Jul 13, 2020	155.62	156.29	150.43	150.93
6069	NYSE	SAP	Fri, Jul 10, 2020	152.71	153.50	151.33	153.49
6068	NYSE	SAP	Thu, Jul 9, 2020	155.43	155.60	151.28	152.67
6067	NYSE	SAP	Wed, Jul 8, 2020	145.20	147.20	144.91	146.95
6066	NYSE	SAP	Tue, Jul 7, 2020	145.04	145.71	143.92	144.06
6065	NYSE	SAP	Mon, Jul 6, 2020	147.21	147.91	146.43	147.56
6064	NYSE	SAP	Thu, Jul 2, 2020	142.64	143.62	142.40	142.85
6063	NYSE	SAP	Wed, Jul 1, 2020	138.62	140.78	138.40	140.08
6062	NYSE	SAP	Tue, Jun 30, 2020	138.22	140.43	137.88	140.00
6061	NYSE	SAP	Mon, Jun 29, 2020	138.08	138.80	136.76	138.43
6060	NYSE	SAP	Fri, Jun 26, 2020	138.61	138.82	135.96	136.78
6059	NYSE	SAP	Thu, Jun 25, 2020	134.85	137.98	134.09	137.66
6058	NYSE	SAP	Wed, Jun 24, 2020	138.54	139.36	134.92	135.85
6057	NYSE	SAP	Tue, Jun 23, 2020	142.60	143.05	140.71	141.07
6056	NYSE	SAP	Mon, Jun 22, 2020	139.23	140.99	138.56	140.98
6055	NYSE	SAP	Fri, Jun 19, 2020	138.94	139.55	135.98	137.03
6054	NYSE	SAP	Thu, Jun 18, 2020	134.94	135.60	133.75	135.14
6053	NYSE	SAP	Wed, Jun 17, 2020	135.13	135.74	133.91	134.52
6052	NYSE	SAP	Tue, Jun 16, 2020	133.54	134.86	131.91	133.53
6051	NYSE	SAP	Mon, Jun 15, 2020	127.97	131.39	127.54	130.42
6050	NYSE	SAP	Fri, Jun 12, 2020	131.93	132.42	127.64	130.14
6049	NYSE	SAP	Thu, Jun 11, 2020	135.60	135.66	129.37	129.50
6048	NYSE	SAP	Wed, Jun 10, 2020	137.59	137.87	136.11	136.58
6047	NYSE	SAP	Tue, Jun 9, 2020	137.38	137.92	136.24	136.74
6046	NYSE	SAP	Mon, Jun 8, 2020	135.65	136.68	134.72	136.61
6045	NYSE	SAP	Fri, Jun 5, 2020	135.81	137.10	135.33	135.82
6044	NYSE	SAP	Thu, Jun 4, 2020	133.70	135.49	133.57	134.34
6043	NYSE	SAP	Wed, Jun 3, 2020	131.63	133.99	131.26	133.56
6042	NYSE	SAP	Tue, Jun 2, 2020	129.35	130.48	128.79	130.46
6041	NYSE	SAP	Mon, Jun 1, 2020	127.66	128.51	127.18	128.51
6040	NYSE	SAP	Fri, May 29, 2020	127.27	128.14	124.91	128.10
6039	NYSE	SAP	Thu, May 28, 2020	123.26	125.21	123.24	123.63
6038	NYSE	SAP	Wed, May 27, 2020	123.59	123.69	121.57	122.98
6037	NYSE	SAP	Tue, May 26, 2020	123.52	123.56	121.07	121.47
6036	NYSE	SAP	Fri, May 22, 2020	115.62	116.62	115.18	116.07
6035	NYSE	SAP	Thu, May 21, 2020	118.71	118.95	116.14	116.19
6034	NYSE	SAP	Wed, May 20, 2020	120.13	121.19	119.43	118.59
6033	NYSE	SAP	Tue, May 19, 2020	117.50	118.55	117.19	117.23
6032	NYSE	SAP	Mon, May 18, 2020	116.41	117.93	115.99	117.48
6031	NYSE	SAP	Fri, May 15, 2020	112.32	113.38	111.97	113.21
6030	NYSE	SAP	Thu, May 14, 2020	110.60	113.20	109.82	113.13
6029	NYSE	SAP	Wed, May 13, 2020	116.42	116.49	112.91	114.08
6028	NYSE	SAP	Tue, May 12, 2020	116.23	116.46	114.33	114.42
6027	NYSE	SAP	Mon, May 11, 2020	114.88	116.19	114.73	115.28
6026	NYSE	SAP	Fri, May 8, 2020	116.19	117.07	115.84	116.75
6025	NYSE	SAP	Thu, May 7, 2020	117.03	117.10	115.01	115.22
6024	NYSE	SAP	Wed, May 6, 2020	114.70	115.23	113.02	113.15
6023	NYSE	SAP	Tue, May 5, 2020	116.43	118.21	116.20	116.57
6022	NYSE	SAP	Mon, May 4, 2020	115.95	117.22	115.45	117.19
6021	NYSE	SAP	Fri, May 1, 2020	116.86	117.85	116.08	116.97
6020	NYSE	SAP	Thu, Apr 30, 2020	120.22	120.22	117.56	118.54
6019	NYSE	SAP	Wed, Apr 29, 2020	117.89	119.69	117.74	119.15
6018	NYSE	SAP	Tue, Apr 28, 2020	119.23	119.25	116.74	116.86
6017	NYSE	SAP	Mon, Apr 27, 2020	116.44	117.42	116.10	116.86
6016	NYSE	SAP	Fri, Apr 24, 2020	116.25	116.56	114.95	116.49
6015	NYSE	SAP	Thu, Apr 23, 2020	115.23	118.37	115.12	115.15
6014	NYSE	SAP	Wed, Apr 22, 2020	117.38	117.62	116.40	117.10
6013	NYSE	SAP	Tue, Apr 21, 2020	118.93	119.20	114.59	116.00
6012	NYSE	SAP	Mon, Apr 20, 2020	121.26	124.14	121.24	122.56
6011	NYSE	SAP	Fri, Apr 17, 2020	122.97	123.69	121.98	123.41
6010	NYSE	SAP	Thu, Apr 16, 2020	120.43	120.57	118.22	119.28
6009	NYSE	SAP	Wed, Apr 15, 2020	117.49	120.05	117.15	118.65
6008	NYSE	SAP	Tue, Apr 14, 2020	124.59	126.10	122.81	123.33
6007	NYSE	SAP	Mon, Apr 13, 2020	120.10	122.64	119.97	122.38
6006	NYSE	SAP	Thu, Apr 9, 2020	120.08	121.79	119.32	121.41
6005	NYSE	SAP	Wed, Apr 8, 2020	114.07	115.70	112.96	115.02
6004	NYSE	SAP	Tue, Apr 7, 2020	114.19	114.25	111.55	111.83
6003	NYSE	SAP	Mon, Apr 6, 2020	108.75	112.09	108.65	112.01
6002	NYSE	SAP	Fri, Apr 3, 2020	104.76	105.55	103.83	105.19
6001	NYSE	SAP	Thu, Apr 2, 2020	103.84	106.07	103.22	104.99
6000	NYSE	SAP	Wed, Apr 1, 2020	107.12	107.94	104.84	105.53
5999	NYSE	SAP	Tue, Mar 31, 2020	111.14	113.24	110.21	110.50
5998	NYSE	SAP	Mon, Mar 30, 2020	112.09	113.13	110.84	112.90
5997	NYSE	SAP	Fri, Mar 27, 2020	110.51	112.97	108.81	110.28
5996	NYSE	SAP	Thu, Mar 26, 2020	109.60	115.33	109.60	115.25
5995	NYSE	SAP	Wed, Mar 25, 2020	104.46	108.99	102.50	106.40
5994	NYSE	SAP	Tue, Mar 24, 2020	107.02	107.47	103.77	105.97
5993	NYSE	SAP	Mon, Mar 23, 2020	97.99	100.99	97.14	98.32
5992	NYSE	SAP	Fri, Mar 20, 2020	96.54	99.02	93.80	94.30
5991	NYSE	SAP	Thu, Mar 19, 2020	92.50	96.17	90.90	94.13
5990	NYSE	SAP	Wed, Mar 18, 2020	95.23	98.06	93.23	96.95
5989	NYSE	SAP	Tue, Mar 17, 2020	97.70	102.99	95.34	102.96
5988	NYSE	SAP	Mon, Mar 16, 2020	93.43	103.11	93.42	97.49
5987	NYSE	SAP	Fri, Mar 13, 2020	107.71	108.55	100.23	108.35
5986	NYSE	SAP	Thu, Mar 12, 2020	105.82	107.75	100.68	101.44
5985	NYSE	SAP	Wed, Mar 11, 2020	115.31	116.02	111.00	112.62
5984	NYSE	SAP	Tue, Mar 10, 2020	117.48	118.57	113.77	117.99
5983	NYSE	SAP	Mon, Mar 9, 2020	113.61	116.19	110.55	111.50
5982	NYSE	SAP	Fri, Mar 6, 2020	120.27	122.40	119.68	121.49
5981	NYSE	SAP	Thu, Mar 5, 2020	122.54	123.82	120.22	121.28
5980	NYSE	SAP	Wed, Mar 4, 2020	124.98	125.75	123.35	125.66
5979	NYSE	SAP	Tue, Mar 3, 2020	127.24	129.14	122.96	123.80
5978	NYSE	SAP	Mon, Mar 2, 2020	124.13	126.65	121.85	126.53
5977	NYSE	SAP	Fri, Feb 28, 2020	121.22	124.19	120.39	123.57
5976	NYSE	SAP	Thu, Feb 27, 2020	125.22	128.27	124.53	124.81
5975	NYSE	SAP	Wed, Feb 26, 2020	128.68	129.82	126.70	126.90
5974	NYSE	SAP	Tue, Feb 25, 2020	130.92	131.12	127.56	127.78
5973	NYSE	SAP	Mon, Feb 24, 2020	130.33	131.92	130.24	130.92
5972	NYSE	SAP	Fri, Feb 21, 2020	137.25	137.46	135.94	136.63
5971	NYSE	SAP	Thu, Feb 20, 2020	138.85	139.40	137.63	138.43
5970	NYSE	SAP	Wed, Feb 19, 2020	138.49	139.91	138.45	139.70
5969	NYSE	SAP	Tue, Feb 18, 2020	137.04	138.01	137.01	137.76
5968	NYSE	SAP	Fri, Feb 14, 2020	137.01	137.87	136.78	137.44
5967	NYSE	SAP	Thu, Feb 13, 2020	136.28	137.70	136.27	137.45
5966	NYSE	SAP	Wed, Feb 12, 2020	138.26	138.51	137.61	138.16
5965	NYSE	SAP	Tue, Feb 11, 2020	136.50	137.32	136.19	136.55
5964	NYSE	SAP	Mon, Feb 10, 2020	134.68	135.37	134.68	135.23
5963	NYSE	SAP	Fri, Feb 7, 2020	135.95	136.02	134.64	135.06
5962	NYSE	SAP	Thu, Feb 6, 2020	136.09	136.91	135.70	136.49
5961	NYSE	SAP	Wed, Feb 5, 2020	137.49	137.50	136.31	137.42
5960	NYSE	SAP	Tue, Feb 4, 2020	134.86	136.08	134.68	135.48
5959	NYSE	SAP	Mon, Feb 3, 2020	131.82	132.91	131.65	132.64
5958	NYSE	SAP	Fri, Jan 31, 2020	132.10	132.18	130.19	130.77
5957	NYSE	SAP	Thu, Jan 30, 2020	130.37	131.31	130.05	130.97
5956	NYSE	SAP	Wed, Jan 29, 2020	131.88	132.40	131.37	131.65
5955	NYSE	SAP	Tue, Jan 28, 2020	132.47	132.71	131.03	132.46
5954	NYSE	SAP	Mon, Jan 27, 2020	134.87	140.45	134.74	136.25
5953	NYSE	SAP	Fri, Jan 24, 2020	139.67	140.10	138.70	139.06
5952	NYSE	SAP	Thu, Jan 23, 2020	138.41	138.55	136.69	138.14
5951	NYSE	SAP	Wed, Jan 22, 2020	140.35	140.67	139.41	139.58
5950	NYSE	SAP	Tue, Jan 21, 2020	138.90	140.19	138.90	139.54
5949	NYSE	SAP	Fri, Jan 17, 2020	139.04	139.99	138.75	139.96
5948	NYSE	SAP	Thu, Jan 16, 2020	136.67	137.33	135.91	137.29
5947	NYSE	SAP	Wed, Jan 15, 2020	137.33	137.68	136.19	136.40
5946	NYSE	SAP	Tue, Jan 14, 2020	137.50	137.93	137.03	137.25
5945	NYSE	SAP	Mon, Jan 13, 2020	137.65	138.54	137.33	138.33
5944	NYSE	SAP	Fri, Jan 10, 2020	137.55	138.07	136.79	136.98
5943	NYSE	SAP	Thu, Jan 9, 2020	136.49	137.29	136.12	137.13
5942	NYSE	SAP	Wed, Jan 8, 2020	133.90	135.52	133.76	135.08
5941	NYSE	SAP	Tue, Jan 7, 2020	134.08	134.35	133.44	133.62
5940	NYSE	SAP	Mon, Jan 6, 2020	133.16	134.22	133.13	134.20
5939	NYSE	SAP	Fri, Jan 3, 2020	133.30	134.92	133.30	133.98
5938	NYSE	SAP	Thu, Jan 2, 2020	135.42	137.14	135.40	136.81
5937	NYSE	SAP	Tue, Dec 31, 2019	133.17	134.08	133.10	133.99
5936	NYSE	SAP	Mon, Dec 30, 2019	134.66	134.66	132.97	133.39
5935	NYSE	SAP	Fri, Dec 27, 2019	135.88	135.89	134.74	134.98
5934	NYSE	SAP	Thu, Dec 26, 2019	133.92	134.58	133.92	134.58
5933	NYSE	SAP	Tue, Dec 24, 2019	134.12	134.36	133.60	133.60
5932	NYSE	SAP	Mon, Dec 23, 2019	133.16	134.33	133.03	133.77
5931	NYSE	SAP	Fri, Dec 20, 2019	133.93	134.44	133.51	134.41
5930	NYSE	SAP	Thu, Dec 19, 2019	133.03	133.53	132.77	133.08
5929	NYSE	SAP	Wed, Dec 18, 2019	133.32	133.73	132.61	133.39
5928	NYSE	SAP	Tue, Dec 17, 2019	135.80	135.87	133.91	134.04
5927	NYSE	SAP	Mon, Dec 16, 2019	138.63	139.48	138.56	139.39
5926	NYSE	SAP	Fri, Dec 13, 2019	137.03	138.74	136.68	138.50
5925	NYSE	SAP	Thu, Dec 12, 2019	135.08	136.89	134.81	136.70
5924	NYSE	SAP	Wed, Dec 11, 2019	134.25	135.15	134.10	134.91
5923	NYSE	SAP	Tue, Dec 10, 2019	134.25	135.16	134.11	134.70
5922	NYSE	SAP	Mon, Dec 9, 2019	135.12	135.58	134.80	134.86
5921	NYSE	SAP	Fri, Dec 6, 2019	135.51	135.55	134.68	135.00
5920	NYSE	SAP	Thu, Dec 5, 2019	135.53	135.58	134.50	134.85
5919	NYSE	SAP	Wed, Dec 4, 2019	135.24	135.62	134.86	135.54
5918	NYSE	SAP	Tue, Dec 3, 2019	132.86	134.25	132.59	134.22
5917	NYSE	SAP	Mon, Dec 2, 2019	134.93	134.93	132.35	133.45
5916	NYSE	SAP	Fri, Nov 29, 2019	135.46	136.26	135.39	135.95
5915	NYSE	SAP	Wed, Nov 27, 2019	134.93	135.62	134.53	135.41
5914	NYSE	SAP	Tue, Nov 26, 2019	135.41	135.86	134.87	135.34
5913	NYSE	SAP	Mon, Nov 25, 2019	135.79	136.24	135.40	135.74
5912	NYSE	SAP	Fri, Nov 22, 2019	136.23	136.43	135.22	135.41
5911	NYSE	SAP	Thu, Nov 21, 2019	135.44	135.93	135.16	135.43
5910	NYSE	SAP	Wed, Nov 20, 2019	135.29	135.96	134.25	135.00
5909	NYSE	SAP	Tue, Nov 19, 2019	137.01	137.02	135.37	135.74
5908	NYSE	SAP	Mon, Nov 18, 2019	134.20	135.78	133.67	135.18
5907	NYSE	SAP	Fri, Nov 15, 2019	134.27	135.65	134.08	135.48
5906	NYSE	SAP	Thu, Nov 14, 2019	134.15	134.54	133.80	134.41
5905	NYSE	SAP	Wed, Nov 13, 2019	134.47	134.81	134.13	134.30
5904	NYSE	SAP	Tue, Nov 12, 2019	135.73	136.25	135.17	135.37
5903	NYSE	SAP	Mon, Nov 11, 2019	135.96	137.12	135.96	136.78
5902	NYSE	SAP	Fri, Nov 8, 2019	135.39	136.44	135.11	136.44
5901	NYSE	SAP	Thu, Nov 7, 2019	134.70	135.69	134.62	135.08
5900	NYSE	SAP	Wed, Nov 6, 2019	134.86	135.22	134.39	135.11
5899	NYSE	SAP	Tue, Nov 5, 2019	133.57	133.72	132.66	133.56
5898	NYSE	SAP	Mon, Nov 4, 2019	134.99	135.23	134.27	134.47
5897	NYSE	SAP	Fri, Nov 1, 2019	133.93	134.27	133.30	133.69
5896	NYSE	SAP	Thu, Oct 31, 2019	132.73	133.25	132.25	132.58
5895	NYSE	SAP	Wed, Oct 30, 2019	132.26	133.50	131.18	133.23
5894	NYSE	SAP	Tue, Oct 29, 2019	131.85	132.43	131.66	131.74
5893	NYSE	SAP	Mon, Oct 28, 2019	132.57	133.19	132.38	132.77
5892	NYSE	SAP	Fri, Oct 25, 2019	131.35	132.23	130.95	131.87
5891	NYSE	SAP	Thu, Oct 24, 2019	131.47	132.18	131.39	131.79
5890	NYSE	SAP	Wed, Oct 23, 2019	130.91	131.84	130.86	131.66
5889	NYSE	SAP	Tue, Oct 22, 2019	133.31	133.98	131.58	131.80
5888	NYSE	SAP	Mon, Oct 21, 2019	132.98	133.32	131.27	132.71
5887	NYSE	SAP	Fri, Oct 18, 2019	129.78	129.96	127.95	129.13
5886	NYSE	SAP	Thu, Oct 17, 2019	129.95	130.12	128.35	128.60
5885	NYSE	SAP	Wed, Oct 16, 2019	128.85	129.28	128.47	128.72
5884	NYSE	SAP	Tue, Oct 15, 2019	125.83	127.89	125.47	127.18
5883	NYSE	SAP	Mon, Oct 14, 2019	125.94	126.56	125.74	126.05
5882	NYSE	SAP	Fri, Oct 11, 2019	125.72	127.90	125.47	126.20
5881	NYSE	SAP	Thu, Oct 10, 2019	114.96	116.16	114.56	115.25
5880	NYSE	SAP	Wed, Oct 9, 2019	115.85	116.74	115.58	116.05
5879	NYSE	SAP	Tue, Oct 8, 2019	113.88	114.44	112.80	112.90
5878	NYSE	SAP	Mon, Oct 7, 2019	114.07	115.05	114.07	114.53
5877	NYSE	SAP	Fri, Oct 4, 2019	114.98	115.41	114.43	115.37
5876	NYSE	SAP	Thu, Oct 3, 2019	114.05	115.27	112.89	115.11
5875	NYSE	SAP	Wed, Oct 2, 2019	114.86	115.02	112.94	113.66
5874	NYSE	SAP	Tue, Oct 1, 2019	118.12	118.12	116.32	117.15
5873	NYSE	SAP	Mon, Sep 30, 2019	117.26	118.34	117.06	117.87
5872	NYSE	SAP	Fri, Sep 27, 2019	118.97	119.06	116.73	117.44
5871	NYSE	SAP	Thu, Sep 26, 2019	117.52	118.11	117.00	117.66
5870	NYSE	SAP	Wed, Sep 25, 2019	117.25	117.50	116.25	117.26
5869	NYSE	SAP	Tue, Sep 24, 2019	119.68	119.94	118.30	118.68
5868	NYSE	SAP	Mon, Sep 23, 2019	118.86	119.36	118.63	118.90
5867	NYSE	SAP	Fri, Sep 20, 2019	119.61	120.83	119.03	119.40
5866	NYSE	SAP	Thu, Sep 19, 2019	120.32	120.72	119.79	119.81
5865	NYSE	SAP	Wed, Sep 18, 2019	119.60	120.13	118.55	119.68
5864	NYSE	SAP	Tue, Sep 17, 2019	118.90	120.12	118.77	120.01
5863	NYSE	SAP	Mon, Sep 16, 2019	117.11	117.71	116.85	117.51
5862	NYSE	SAP	Fri, Sep 13, 2019	119.97	120.04	118.85	118.96
5861	NYSE	SAP	Thu, Sep 12, 2019	120.54	121.34	120.07	120.88
5860	NYSE	SAP	Wed, Sep 11, 2019	120.00	120.42	119.56	119.93
5859	NYSE	SAP	Tue, Sep 10, 2019	119.48	120.78	118.91	120.78
5858	NYSE	SAP	Mon, Sep 9, 2019	122.56	122.66	121.07	121.56
5857	NYSE	SAP	Fri, Sep 6, 2019	122.82	123.10	121.83	121.94
5856	NYSE	SAP	Thu, Sep 5, 2019	122.71	123.59	122.41	123.30
5855	NYSE	SAP	Wed, Sep 4, 2019	119.82	120.66	119.51	120.55
5854	NYSE	SAP	Tue, Sep 3, 2019	118.81	119.19	118.09	118.31
5853	NYSE	SAP	Fri, Aug 30, 2019	120.78	120.85	118.60	119.15
5852	NYSE	SAP	Thu, Aug 29, 2019	119.60	120.30	119.33	119.88
5851	NYSE	SAP	Wed, Aug 28, 2019	118.23	118.95	117.41	118.41
5850	NYSE	SAP	Tue, Aug 27, 2019	120.93	121.13	119.24	119.95
5849	NYSE	SAP	Mon, Aug 26, 2019	118.70	118.86	118.02	118.80
5848	NYSE	SAP	Fri, Aug 23, 2019	119.24	120.19	117.32	117.52
5847	NYSE	SAP	Thu, Aug 22, 2019	120.18	120.38	118.75	119.47
5846	NYSE	SAP	Wed, Aug 21, 2019	121.48	121.90	120.99	121.24
5845	NYSE	SAP	Tue, Aug 20, 2019	118.88	118.98	117.94	117.99
5844	NYSE	SAP	Mon, Aug 19, 2019	120.25	120.26	119.48	119.70
5843	NYSE	SAP	Fri, Aug 16, 2019	117.94	119.40	117.93	118.98
5842	NYSE	SAP	Thu, Aug 15, 2019	117.48	118.36	116.63	117.16
5841	NYSE	SAP	Wed, Aug 14, 2019	117.58	118.07	116.56	116.87
5840	NYSE	SAP	Tue, Aug 13, 2019	118.79	121.46	118.57	120.93
5839	NYSE	SAP	Mon, Aug 12, 2019	119.49	119.95	118.79	119.10
5838	NYSE	SAP	Fri, Aug 9, 2019	119.36	120.07	118.56	119.75
5837	NYSE	SAP	Thu, Aug 8, 2019	120.79	121.82	120.68	121.52
5836	NYSE	SAP	Wed, Aug 7, 2019	119.01	120.53	118.30	120.47
5835	NYSE	SAP	Tue, Aug 6, 2019	117.94	118.52	116.49	117.65
5834	NYSE	SAP	Mon, Aug 5, 2019	120.02	120.15	117.87	118.73
5833	NYSE	SAP	Fri, Aug 2, 2019	122.57	122.72	121.20	121.68
5832	NYSE	SAP	Thu, Aug 1, 2019	123.57	125.36	122.61	123.07
5831	NYSE	SAP	Wed, Jul 31, 2019	124.27	124.84	122.09	123.03
5830	NYSE	SAP	Tue, Jul 30, 2019	123.85	124.03	122.59	123.00
5829	NYSE	SAP	Mon, Jul 29, 2019	127.62	127.62	126.19	126.43
5828	NYSE	SAP	Fri, Jul 26, 2019	126.87	127.25	126.72	126.99
5827	NYSE	SAP	Thu, Jul 25, 2019	126.80	126.85	125.11	125.39
5826	NYSE	SAP	Wed, Jul 24, 2019	127.28	127.64	126.77	127.61
5825	NYSE	SAP	Tue, Jul 23, 2019	125.11	125.77	124.61	125.63
5824	NYSE	SAP	Mon, Jul 22, 2019	125.84	125.98	124.53	124.83
5823	NYSE	SAP	Fri, Jul 19, 2019	126.18	126.36	124.47	124.63
5822	NYSE	SAP	Thu, Jul 18, 2019	126.76	128.41	125.61	127.42
5821	NYSE	SAP	Wed, Jul 17, 2019	135.68	136.02	133.95	134.22
5820	NYSE	SAP	Tue, Jul 16, 2019	135.31	136.08	134.94	135.12
5819	NYSE	SAP	Mon, Jul 15, 2019	136.82	137.35	136.50	137.13
5818	NYSE	SAP	Fri, Jul 12, 2019	136.25	136.91	136.04	136.77
5817	NYSE	SAP	Thu, Jul 11, 2019	136.95	137.49	136.40	137.42
5816	NYSE	SAP	Wed, Jul 10, 2019	137.57	138.37	137.20	137.66
5815	NYSE	SAP	Tue, Jul 9, 2019	137.57	138.35	137.44	138.28
5814	NYSE	SAP	Mon, Jul 8, 2019	138.32	138.71	137.95	138.48
5813	NYSE	SAP	Fri, Jul 5, 2019	138.04	138.28	137.09	138.16
5812	NYSE	SAP	Wed, Jul 3, 2019	140.28	140.62	139.85	140.18
5811	NYSE	SAP	Tue, Jul 2, 2019	138.46	139.59	138.43	139.35
5810	NYSE	SAP	Mon, Jul 1, 2019	138.70	139.01	137.94	138.30
5809	NYSE	SAP	Fri, Jun 28, 2019	135.94	137.49	135.76	136.80
5808	NYSE	SAP	Thu, Jun 27, 2019	133.67	134.95	133.46	134.68
5807	NYSE	SAP	Wed, Jun 26, 2019	133.95	135.05	133.81	134.03
5806	NYSE	SAP	Tue, Jun 25, 2019	136.13	136.15	132.92	133.01
5805	NYSE	SAP	Mon, Jun 24, 2019	135.33	135.40	134.70	134.93
5804	NYSE	SAP	Fri, Jun 21, 2019	133.97	134.48	133.42	134.35
5803	NYSE	SAP	Thu, Jun 20, 2019	134.68	134.80	133.27	134.40
5802	NYSE	SAP	Wed, Jun 19, 2019	131.13	131.96	130.70	131.84
5801	NYSE	SAP	Tue, Jun 18, 2019	131.63	132.42	131.09	131.77
5800	NYSE	SAP	Mon, Jun 17, 2019	128.61	129.16	128.31	128.46
5799	NYSE	SAP	Fri, Jun 14, 2019	128.08	128.17	127.39	127.65
5798	NYSE	SAP	Thu, Jun 13, 2019	129.37	129.38	128.40	128.81
5797	NYSE	SAP	Wed, Jun 12, 2019	127.78	128.67	127.76	128.31
5796	NYSE	SAP	Tue, Jun 11, 2019	129.58	129.70	127.76	128.38
5795	NYSE	SAP	Mon, Jun 10, 2019	129.77	130.67	129.42	129.43
5794	NYSE	SAP	Fri, Jun 7, 2019	128.24	129.80	127.97	129.64
5793	NYSE	SAP	Thu, Jun 6, 2019	125.48	126.84	125.16	126.49
5792	NYSE	SAP	Wed, Jun 5, 2019	127.26	127.30	125.63	126.26
5791	NYSE	SAP	Tue, Jun 4, 2019	123.99	125.88	123.24	125.83
5790	NYSE	SAP	Mon, Jun 3, 2019	124.43	124.70	122.12	122.84
5789	NYSE	SAP	Fri, May 31, 2019	123.31	123.50	122.86	123.08
5788	NYSE	SAP	Thu, May 30, 2019	124.20	125.27	124.15	124.92
5787	NYSE	SAP	Wed, May 29, 2019	124.94	124.94	123.60	124.25
5786	NYSE	SAP	Tue, May 28, 2019	126.63	127.47	125.96	126.00
5785	NYSE	SAP	Fri, May 24, 2019	127.61	127.92	127.27	127.51
5784	NYSE	SAP	Thu, May 23, 2019	126.97	127.01	125.91	126.60
5783	NYSE	SAP	Wed, May 22, 2019	127.96	129.00	127.71	128.70
5782	NYSE	SAP	Tue, May 21, 2019	127.28	127.71	126.66	126.91
5781	NYSE	SAP	Mon, May 20, 2019	124.78	125.73	124.28	125.19
5780	NYSE	SAP	Fri, May 17, 2019	128.14	128.67	127.22	127.36
5779	NYSE	SAP	Thu, May 16, 2019	127.72	130.11	127.68	129.11
5778	NYSE	SAP	Wed, May 15, 2019	124.40	126.86	124.37	124.47
5777	NYSE	SAP	Tue, May 14, 2019	123.64	125.68	123.59	125.20
5776	NYSE	SAP	Mon, May 13, 2019	124.37	124.64	123.15	123.24
5775	NYSE	SAP	Fri, May 10, 2019	124.76	125.80	123.39	125.75
5774	NYSE	SAP	Thu, May 9, 2019	124.30	124.70	123.21	124.37
5773	NYSE	SAP	Wed, May 8, 2019	123.73	124.76	123.48	124.30
5772	NYSE	SAP	Tue, May 7, 2019	124.84	125.05	122.76	123.47
5771	NYSE	SAP	Mon, May 6, 2019	125.22	126.56	125.08	126.42
5770	NYSE	SAP	Fri, May 3, 2019	126.49	127.53	126.11	127.40
5769	NYSE	SAP	Thu, May 2, 2019	127.07	127.50	125.65	125.98
5768	NYSE	SAP	Wed, May 1, 2019	129.06	129.95	127.83	127.86
5767	NYSE	SAP	Tue, Apr 30, 2019	127.53	128.90	127.53	128.86
5766	NYSE	SAP	Mon, Apr 29, 2019	127.06	129.20	127.02	129.05
5765	NYSE	SAP	Fri, Apr 26, 2019	128.52	128.53	127.42	127.48
5764	NYSE	SAP	Thu, Apr 25, 2019	127.06	129.29	126.86	129.05
5763	NYSE	SAP	Wed, Apr 24, 2019	125.82	130.16	125.61	129.08
5762	NYSE	SAP	Tue, Apr 23, 2019	113.54	114.90	113.52	114.80
5761	NYSE	SAP	Mon, Apr 22, 2019	112.65	114.00	112.65	113.79
5760	NYSE	SAP	Thu, Apr 18, 2019	112.80	113.35	112.48	112.97
5759	NYSE	SAP	Wed, Apr 17, 2019	112.80	112.80	112.01	112.31
5758	NYSE	SAP	Tue, Apr 16, 2019	112.22	112.25	111.10	111.20
5757	NYSE	SAP	Mon, Apr 15, 2019	112.26	113.12	112.22	112.80
5756	NYSE	SAP	Fri, Apr 12, 2019	112.66	112.66	112.18	112.32
5755	NYSE	SAP	Thu, Apr 11, 2019	112.18	112.39	111.85	112.33
5754	NYSE	SAP	Wed, Apr 10, 2019	111.93	112.39	111.61	112.27
5753	NYSE	SAP	Tue, Apr 9, 2019	111.40	111.48	110.28	110.37
5752	NYSE	SAP	Mon, Apr 8, 2019	114.37	114.95	113.77	114.93
5751	NYSE	SAP	Fri, Apr 5, 2019	114.50	115.04	114.47	114.61
5750	NYSE	SAP	Thu, Apr 4, 2019	117.24	117.36	115.76	115.95
5749	NYSE	SAP	Wed, Apr 3, 2019	116.67	116.99	116.40	116.43
5748	NYSE	SAP	Tue, Apr 2, 2019	115.67	115.91	115.30	115.81
5747	NYSE	SAP	Mon, Apr 1, 2019	115.77	115.95	115.39	115.82
5746	NYSE	SAP	Fri, Mar 29, 2019	116.08	116.15	115.12	115.46
5745	NYSE	SAP	Thu, Mar 28, 2019	114.32	114.59	113.58	114.21
5744	NYSE	SAP	Wed, Mar 27, 2019	113.69	114.01	112.65	113.56
5743	NYSE	SAP	Tue, Mar 26, 2019	113.07	113.97	112.87	113.93
5742	NYSE	SAP	Mon, Mar 25, 2019	111.41	111.92	111.06	111.60
5741	NYSE	SAP	Fri, Mar 22, 2019	112.67	113.11	111.09	111.72
5740	NYSE	SAP	Thu, Mar 21, 2019	113.31	114.50	113.24	114.43
5739	NYSE	SAP	Wed, Mar 20, 2019	113.79	114.91	113.39	114.53
5738	NYSE	SAP	Tue, Mar 19, 2019	113.33	113.74	112.98	113.44
5737	NYSE	SAP	Mon, Mar 18, 2019	111.99	112.34	111.53	112.14
5736	NYSE	SAP	Fri, Mar 15, 2019	111.64	112.77	111.62	112.49
5735	NYSE	SAP	Thu, Mar 14, 2019	109.33	109.74	108.91	109.52
5734	NYSE	SAP	Wed, Mar 13, 2019	108.52	109.29	108.47	108.86
5733	NYSE	SAP	Tue, Mar 12, 2019	107.36	108.26	107.27	108.01
5732	NYSE	SAP	Mon, Mar 11, 2019	106.66	107.92	106.66	107.72
5731	NYSE	SAP	Fri, Mar 8, 2019	106.77	108.05	106.69	107.97
5730	NYSE	SAP	Thu, Mar 7, 2019	107.43	107.47	106.11	106.35
5729	NYSE	SAP	Wed, Mar 6, 2019	108.26	108.28	107.45	107.59
5728	NYSE	SAP	Tue, Mar 5, 2019	107.62	108.26	107.31	107.97
5727	NYSE	SAP	Mon, Mar 4, 2019	108.00	108.04	106.61	107.32
5726	NYSE	SAP	Fri, Mar 1, 2019	108.00	108.58	107.72	108.38
5725	NYSE	SAP	Thu, Feb 28, 2019	107.04	107.32	106.73	107.13
5724	NYSE	SAP	Wed, Feb 27, 2019	106.71	107.08	106.24	107.01
5723	NYSE	SAP	Tue, Feb 26, 2019	106.54	107.63	106.48	107.57
5722	NYSE	SAP	Mon, Feb 25, 2019	107.72	108.07	107.24	107.33
5721	NYSE	SAP	Fri, Feb 22, 2019	108.08	108.48	107.94	108.32
5720	NYSE	SAP	Thu, Feb 21, 2019	107.20	107.58	106.81	106.98
5719	NYSE	SAP	Wed, Feb 20, 2019	106.58	107.36	106.58	106.86
5718	NYSE	SAP	Tue, Feb 19, 2019	106.06	106.97	106.06	106.74
5717	NYSE	SAP	Fri, Feb 15, 2019	106.75	106.85	105.85	106.82
5716	NYSE	SAP	Thu, Feb 14, 2019	105.69	106.29	105.26	105.94
5715	NYSE	SAP	Wed, Feb 13, 2019	105.32	106.23	105.24	105.26
5714	NYSE	SAP	Tue, Feb 12, 2019	104.53	105.05	104.28	104.63
5713	NYSE	SAP	Mon, Feb 11, 2019	104.30	104.52	103.69	104.09
5712	NYSE	SAP	Fri, Feb 8, 2019	103.91	104.44	103.53	104.03
5711	NYSE	SAP	Thu, Feb 7, 2019	103.89	104.19	102.90	103.46
5710	NYSE	SAP	Wed, Feb 6, 2019	106.08	106.17	105.22	105.27
5709	NYSE	SAP	Tue, Feb 5, 2019	105.84	106.38	105.60	106.27
5708	NYSE	SAP	Mon, Feb 4, 2019	103.19	104.29	102.93	104.21
5707	NYSE	SAP	Fri, Feb 1, 2019	103.82	104.56	103.48	103.95
5706	NYSE	SAP	Thu, Jan 31, 2019	102.47	103.75	102.31	103.42
5705	NYSE	SAP	Wed, Jan 30, 2019	101.96	103.15	100.97	102.52
5704	NYSE	SAP	Tue, Jan 29, 2019	103.37	103.89	102.15	102.69
5703	NYSE	SAP	Mon, Jan 28, 2019	105.90	108.31	105.40	106.94
5702	NYSE	SAP	Fri, Jan 25, 2019	106.50	106.54	105.59	106.01
5701	NYSE	SAP	Thu, Jan 24, 2019	105.56	105.61	104.72	105.40
5700	NYSE	SAP	Wed, Jan 23, 2019	104.77	104.99	103.66	104.10
5699	NYSE	SAP	Tue, Jan 22, 2019	103.51	103.83	102.89	103.33
5698	NYSE	SAP	Fri, Jan 18, 2019	105.24	106.13	104.62	105.74
5697	NYSE	SAP	Thu, Jan 17, 2019	102.37	103.93	102.30	103.63
5696	NYSE	SAP	Wed, Jan 16, 2019	101.73	102.59	101.71	102.25
5695	NYSE	SAP	Tue, Jan 15, 2019	100.85	102.50	100.85	102.43
5694	NYSE	SAP	Mon, Jan 14, 2019	100.65	101.53	100.65	101.11
5693	NYSE	SAP	Fri, Jan 11, 2019	102.20	102.44	101.58	101.98
5692	NYSE	SAP	Thu, Jan 10, 2019	102.55	103.41	102.08	103.34
5691	NYSE	SAP	Wed, Jan 9, 2019	102.78	103.17	102.29	102.65
5690	NYSE	SAP	Tue, Jan 8, 2019	101.37	101.48	100.43	101.27
5689	NYSE	SAP	Mon, Jan 7, 2019	99.44	100.19	98.76	99.71
5688	NYSE	SAP	Fri, Jan 4, 2019	97.34	99.20	96.91	98.74
5687	NYSE	SAP	Thu, Jan 3, 2019	96.73	96.83	95.45	95.46
5686	NYSE	SAP	Wed, Jan 2, 2019	98.57	99.56	98.34	99.18
5685	NYSE	SAP	Mon, Dec 31, 2018	100.35	100.51	99.14	99.55
5684	NYSE	SAP	Fri, Dec 28, 2018	100.01	100.21	98.94	99.20
5683	NYSE	SAP	Thu, Dec 27, 2018	97.71	99.06	96.64	98.99
5682	NYSE	SAP	Wed, Dec 26, 2018	95.21	98.48	94.81	98.38
5681	NYSE	SAP	Mon, Dec 24, 2018	95.86	96.93	95.00	95.00
5680	NYSE	SAP	Fri, Dec 21, 2018	99.32	99.46	95.74	96.14
5679	NYSE	SAP	Thu, Dec 20, 2018	100.51	101.00	98.98	100.10
5678	NYSE	SAP	Wed, Dec 19, 2018	102.02	102.26	98.85	100.11
5677	NYSE	SAP	Tue, Dec 18, 2018	100.32	100.57	99.69	100.08
5676	NYSE	SAP	Mon, Dec 17, 2018	100.35	100.88	99.15	99.62
5675	NYSE	SAP	Fri, Dec 14, 2018	101.58	102.08	100.80	100.99
5674	NYSE	SAP	Thu, Dec 13, 2018	103.63	104.05	102.86	103.46
5673	NYSE	SAP	Wed, Dec 12, 2018	103.64	104.27	103.29	103.34
5672	NYSE	SAP	Tue, Dec 11, 2018	102.82	102.90	101.03	101.56
5671	NYSE	SAP	Mon, Dec 10, 2018	101.55	102.38	100.49	101.90
5670	NYSE	SAP	Fri, Dec 7, 2018	102.69	103.22	100.28	100.72
5669	NYSE	SAP	Thu, Dec 6, 2018	100.34	101.72	99.56	101.51
5668	NYSE	SAP	Tue, Dec 4, 2018	105.31	105.45	102.78	102.91
5667	NYSE	SAP	Mon, Dec 3, 2018	105.50	105.58	104.75	105.29
5666	NYSE	SAP	Fri, Nov 30, 2018	103.69	103.88	103.00	103.68
5665	NYSE	SAP	Thu, Nov 29, 2018	104.70	104.98	103.57	103.99
5664	NYSE	SAP	Wed, Nov 28, 2018	102.72	105.09	102.44	104.91
5663	NYSE	SAP	Tue, Nov 27, 2018	101.60	102.41	100.94	101.86
5662	NYSE	SAP	Mon, Nov 26, 2018	102.24	102.77	101.40	102.74
5661	NYSE	SAP	Fri, Nov 23, 2018	99.91	101.59	99.91	100.99
5660	NYSE	SAP	Wed, Nov 21, 2018	101.48	102.24	101.20	101.51
5659	NYSE	SAP	Tue, Nov 20, 2018	98.97	101.00	98.83	99.98
5658	NYSE	SAP	Mon, Nov 19, 2018	104.19	104.27	101.18	101.58
5657	NYSE	SAP	Fri, Nov 16, 2018	103.99	105.30	103.62	104.60
5656	NYSE	SAP	Thu, Nov 15, 2018	103.84	106.09	103.25	105.48
5655	NYSE	SAP	Wed, Nov 14, 2018	105.21	105.44	103.23	103.83
5654	NYSE	SAP	Tue, Nov 13, 2018	102.14	104.25	102.10	103.73
5653	NYSE	SAP	Mon, Nov 12, 2018	103.11	103.32	101.02	101.42
5652	NYSE	SAP	Fri, Nov 9, 2018	107.92	108.50	107.20	108.31
5651	NYSE	SAP	Thu, Nov 8, 2018	107.94	108.68	107.40	107.61
5650	NYSE	SAP	Wed, Nov 7, 2018	108.08	109.51	107.87	109.49
5649	NYSE	SAP	Tue, Nov 6, 2018	106.78	107.58	106.54	106.90
5648	NYSE	SAP	Mon, Nov 5, 2018	107.77	107.85	106.75	107.62
5647	NYSE	SAP	Fri, Nov 2, 2018	107.95	108.47	106.95	107.63
5646	NYSE	SAP	Thu, Nov 1, 2018	107.05	107.20	105.97	106.67
5645	NYSE	SAP	Wed, Oct 31, 2018	106.81	107.93	106.67	107.26
5644	NYSE	SAP	Tue, Oct 30, 2018	104.33	105.64	103.89	105.59
5643	NYSE	SAP	Mon, Oct 29, 2018	106.54	106.71	102.81	104.28
5642	NYSE	SAP	Fri, Oct 26, 2018	104.88	106.65	103.83	105.41
5641	NYSE	SAP	Thu, Oct 25, 2018	104.82	107.52	103.88	106.54
5640	NYSE	SAP	Wed, Oct 24, 2018	106.29	106.43	103.31	103.37
5639	NYSE	SAP	Tue, Oct 23, 2018	106.26	108.43	105.87	107.74
5638	NYSE	SAP	Mon, Oct 22, 2018	110.18	110.34	108.03	108.62
5637	NYSE	SAP	Fri, Oct 19, 2018	108.80	109.80	108.58	109.02
5636	NYSE	SAP	Thu, Oct 18, 2018	110.66	111.19	106.98	107.01
5635	NYSE	SAP	Wed, Oct 17, 2018	116.20	116.36	115.06	115.79
5634	NYSE	SAP	Tue, Oct 16, 2018	115.95	117.43	115.38	117.42
5633	NYSE	SAP	Mon, Oct 15, 2018	112.91	113.98	112.76	113.25
5632	NYSE	SAP	Fri, Oct 12, 2018	114.76	115.32	112.32	114.53
5631	NYSE	SAP	Thu, Oct 11, 2018	113.51	114.21	111.51	112.91
5630	NYSE	SAP	Wed, Oct 10, 2018	116.36	116.51	112.78	113.01
5629	NYSE	SAP	Tue, Oct 9, 2018	117.67	119.80	117.67	119.38
5628	NYSE	SAP	Mon, Oct 8, 2018	117.63	118.04	116.27	117.33
5627	NYSE	SAP	Fri, Oct 5, 2018	120.47	121.10	119.46	120.09
5626	NYSE	SAP	Thu, Oct 4, 2018	123.08	123.09	121.42	122.06
5625	NYSE	SAP	Wed, Oct 3, 2018	123.24	123.25	122.53	122.77
5624	NYSE	SAP	Tue, Oct 2, 2018	122.04	122.60	121.46	122.21
5623	NYSE	SAP	Mon, Oct 1, 2018	123.58	123.75	122.87	123.27
5622	NYSE	SAP	Fri, Sep 28, 2018	122.47	123.74	122.47	123.00
5621	NYSE	SAP	Thu, Sep 27, 2018	126.01	126.38	125.24	125.36
5620	NYSE	SAP	Wed, Sep 26, 2018	126.17	127.16	126.08	126.17
5619	NYSE	SAP	Tue, Sep 25, 2018	124.32	126.63	123.94	126.61
5618	NYSE	SAP	Mon, Sep 24, 2018	121.94	122.51	121.47	122.04
5617	NYSE	SAP	Fri, Sep 21, 2018	121.20	122.43	120.91	121.64
5616	NYSE	SAP	Thu, Sep 20, 2018	119.76	120.44	119.24	120.13
5615	NYSE	SAP	Wed, Sep 19, 2018	119.31	119.80	119.04	119.49
5614	NYSE	SAP	Tue, Sep 18, 2018	119.27	120.74	119.26	120.28
5613	NYSE	SAP	Mon, Sep 17, 2018	120.33	120.63	119.72	119.79
5612	NYSE	SAP	Fri, Sep 14, 2018	121.19	121.64	120.91	121.40
5611	NYSE	SAP	Thu, Sep 13, 2018	121.58	121.83	120.84	121.17
5610	NYSE	SAP	Wed, Sep 12, 2018	120.42	121.43	119.80	121.05
5609	NYSE	SAP	Tue, Sep 11, 2018	117.98	119.52	117.63	119.29
5608	NYSE	SAP	Mon, Sep 10, 2018	118.05	118.42	117.58	118.26
5607	NYSE	SAP	Fri, Sep 7, 2018	115.55	116.70	115.27	116.52
5606	NYSE	SAP	Thu, Sep 6, 2018	115.96	116.14	114.55	115.33
5605	NYSE	SAP	Wed, Sep 5, 2018	117.32	117.40	115.33	115.41
5604	NYSE	SAP	Tue, Sep 4, 2018	117.76	118.81	117.55	118.38
5603	NYSE	SAP	Fri, Aug 31, 2018	120.11	120.83	119.39	119.74
5602	NYSE	SAP	Thu, Aug 30, 2018	121.07	121.89	120.87	121.23
5601	NYSE	SAP	Wed, Aug 29, 2018	122.10	122.46	121.92	122.05
5600	NYSE	SAP	Tue, Aug 28, 2018	122.50	122.51	121.82	122.03
5599	NYSE	SAP	Mon, Aug 27, 2018	121.67	122.38	121.32	122.21
5598	NYSE	SAP	Fri, Aug 24, 2018	120.25	120.94	119.92	120.90
5597	NYSE	SAP	Thu, Aug 23, 2018	119.74	120.16	119.11	119.29
5596	NYSE	SAP	Wed, Aug 22, 2018	119.06	119.10	118.45	119.08
5595	NYSE	SAP	Tue, Aug 21, 2018	118.15	118.21	117.58	117.98
5594	NYSE	SAP	Mon, Aug 20, 2018	117.73	117.89	117.14	117.70
5593	NYSE	SAP	Fri, Aug 17, 2018	115.48	116.93	115.38	116.90
5592	NYSE	SAP	Thu, Aug 16, 2018	115.54	116.78	115.26	116.08
5591	NYSE	SAP	Wed, Aug 15, 2018	112.88	113.35	112.12	113.22
5590	NYSE	SAP	Tue, Aug 14, 2018	114.52	114.66	113.42	114.17
5589	NYSE	SAP	Mon, Aug 13, 2018	114.47	114.90	113.83	114.10
5588	NYSE	SAP	Fri, Aug 10, 2018	112.26	113.31	112.22	112.86
5587	NYSE	SAP	Thu, Aug 9, 2018	116.29	116.51	115.54	115.69
5586	NYSE	SAP	Wed, Aug 8, 2018	116.02	116.47	115.78	116.02
5585	NYSE	SAP	Tue, Aug 7, 2018	115.98	116.00	115.12	115.59
5584	NYSE	SAP	Mon, Aug 6, 2018	115.00	115.66	114.63	115.24
5583	NYSE	SAP	Fri, Aug 3, 2018	115.49	115.78	114.81	115.71
5582	NYSE	SAP	Thu, Aug 2, 2018	114.88	115.57	114.79	115.57
5581	NYSE	SAP	Wed, Aug 1, 2018	116.33	116.52	115.75	115.95
5580	NYSE	SAP	Tue, Jul 31, 2018	116.89	117.11	115.79	116.04
5579	NYSE	SAP	Mon, Jul 30, 2018	119.02	119.08	116.73	116.77
5578	NYSE	SAP	Fri, Jul 27, 2018	120.94	120.94	118.93	119.05
5577	NYSE	SAP	Thu, Jul 26, 2018	119.57	120.51	119.37	119.70
5576	NYSE	SAP	Wed, Jul 25, 2018	118.11	119.48	117.49	119.27
5575	NYSE	SAP	Tue, Jul 24, 2018	118.60	118.68	116.90	117.38
5574	NYSE	SAP	Mon, Jul 23, 2018	117.14	117.14	116.33	116.81
5573	NYSE	SAP	Fri, Jul 20, 2018	117.05	117.32	116.18	116.40
5572	NYSE	SAP	Thu, Jul 19, 2018	118.08	118.77	116.88	117.41
5571	NYSE	SAP	Wed, Jul 18, 2018	121.65	122.74	121.27	121.96
5570	NYSE	SAP	Tue, Jul 17, 2018	119.72	121.91	119.68	121.64
5569	NYSE	SAP	Mon, Jul 16, 2018	120.07	120.80	120.06	120.57
5568	NYSE	SAP	Fri, Jul 13, 2018	119.48	119.98	119.06	119.91
5567	NYSE	SAP	Thu, Jul 12, 2018	118.11	119.61	118.11	119.44
5566	NYSE	SAP	Wed, Jul 11, 2018	117.62	118.46	117.48	117.82
5565	NYSE	SAP	Tue, Jul 10, 2018	119.26	120.13	119.26	119.67
5564	NYSE	SAP	Mon, Jul 9, 2018	119.45	119.48	118.55	119.38
5563	NYSE	SAP	Fri, Jul 6, 2018	116.48	117.19	116.24	117.13
5562	NYSE	SAP	Thu, Jul 5, 2018	115.63	116.57	115.27	116.45
5561	NYSE	SAP	Tue, Jul 3, 2018	115.95	115.95	114.99	115.18
5560	NYSE	SAP	Mon, Jul 2, 2018	113.59	115.39	113.53	115.32
5559	NYSE	SAP	Fri, Jun 29, 2018	115.02	115.82	115.00	115.66
5558	NYSE	SAP	Thu, Jun 28, 2018	112.26	113.49	112.20	113.21
5557	NYSE	SAP	Wed, Jun 27, 2018	116.01	116.66	114.55	114.84
5556	NYSE	SAP	Tue, Jun 26, 2018	115.61	115.87	114.74	115.21
5555	NYSE	SAP	Mon, Jun 25, 2018	116.34	116.57	115.36	116.27
5554	NYSE	SAP	Fri, Jun 22, 2018	117.66	118.27	116.17	117.83
5553	NYSE	SAP	Thu, Jun 21, 2018	119.04	119.04	117.54	117.94
5552	NYSE	SAP	Wed, Jun 20, 2018	118.74	119.24	118.13	118.59
5551	NYSE	SAP	Tue, Jun 19, 2018	116.72	118.73	116.72	118.51
5550	NYSE	SAP	Mon, Jun 18, 2018	118.46	119.52	118.44	119.47
5549	NYSE	SAP	Fri, Jun 15, 2018	121.02	121.20	120.44	121.18
5548	NYSE	SAP	Thu, Jun 14, 2018	120.66	121.95	120.54	121.38
5547	NYSE	SAP	Wed, Jun 13, 2018	120.98	121.38	120.08	120.50
5546	NYSE	SAP	Tue, Jun 12, 2018	120.58	120.79	119.99	120.19
5545	NYSE	SAP	Mon, Jun 11, 2018	119.31	120.56	119.07	120.01
5544	NYSE	SAP	Fri, Jun 8, 2018	118.07	119.07	117.52	118.75
5543	NYSE	SAP	Thu, Jun 7, 2018	117.89	118.02	116.44	116.93
5542	NYSE	SAP	Wed, Jun 6, 2018	116.45	116.94	115.82	116.89
5541	NYSE	SAP	Tue, Jun 5, 2018	116.17	116.44	115.34	115.67
5540	NYSE	SAP	Mon, Jun 4, 2018	114.14	114.92	114.05	114.61
5539	NYSE	SAP	Fri, Jun 1, 2018	114.46	114.46	113.18	113.73
5538	NYSE	SAP	Thu, May 31, 2018	112.68	113.03	111.87	112.79
5537	NYSE	SAP	Wed, May 30, 2018	111.88	112.65	110.99	112.40
5536	NYSE	SAP	Tue, May 29, 2018	110.67	111.15	109.72	110.29
5535	NYSE	SAP	Fri, May 25, 2018	113.68	114.26	113.54	114.03
5534	NYSE	SAP	Thu, May 24, 2018	113.95	114.26	112.94	114.03
5533	NYSE	SAP	Wed, May 23, 2018	112.02	113.71	112.02	113.63
5532	NYSE	SAP	Tue, May 22, 2018	113.40	113.86	112.88	113.11
5531	NYSE	SAP	Mon, May 21, 2018	114.19	114.44	113.47	113.72
5530	NYSE	SAP	Fri, May 18, 2018	112.49	113.33	112.12	113.24
5529	NYSE	SAP	Thu, May 17, 2018	114.25	115.18	113.96	112.82
5528	NYSE	SAP	Wed, May 16, 2018	113.65	114.72	113.08	114.16
5527	NYSE	SAP	Tue, May 15, 2018	113.46	113.97	112.60	113.64
5526	NYSE	SAP	Mon, May 14, 2018	115.95	116.26	115.00	115.19
5525	NYSE	SAP	Fri, May 11, 2018	115.92	116.43	115.68	116.18
5524	NYSE	SAP	Thu, May 10, 2018	115.48	116.69	115.38	116.46
5523	NYSE	SAP	Wed, May 9, 2018	114.73	115.36	114.35	115.07
5522	NYSE	SAP	Tue, May 8, 2018	113.99	115.10	113.87	114.80
5521	NYSE	SAP	Mon, May 7, 2018	114.35	114.61	113.77	113.99
5520	NYSE	SAP	Fri, May 4, 2018	112.62	114.21	112.57	114.02
5519	NYSE	SAP	Thu, May 3, 2018	112.92	113.30	111.67	113.14
5518	NYSE	SAP	Wed, May 2, 2018	112.52	112.74	111.72	111.98
5517	NYSE	SAP	Tue, May 1, 2018	110.41	111.75	110.17	111.72
5516	NYSE	SAP	Mon, Apr 30, 2018	110.74	111.51	110.69	110.83
5515	NYSE	SAP	Fri, Apr 27, 2018	111.38	111.57	110.54	111.35
5514	NYSE	SAP	Thu, Apr 26, 2018	109.33	110.22	109.15	109.88
5513	NYSE	SAP	Wed, Apr 25, 2018	108.58	109.00	107.61	108.89
5512	NYSE	SAP	Tue, Apr 24, 2018	110.59	111.13	108.50	108.50
5511	NYSE	SAP	Mon, Apr 23, 2018	106.45	106.72	105.57	105.98
5510	NYSE	SAP	Fri, Apr 20, 2018	106.80	106.80	105.86	106.00
5509	NYSE	SAP	Thu, Apr 19, 2018	108.86	109.07	107.09	107.87
5508	NYSE	SAP	Wed, Apr 18, 2018	109.58	109.60	108.76	109.01
5507	NYSE	SAP	Tue, Apr 17, 2018	108.45	109.63	108.32	109.44
5506	NYSE	SAP	Mon, Apr 16, 2018	108.39	108.50	107.73	107.95
5505	NYSE	SAP	Fri, Apr 13, 2018	108.54	108.62	107.86	108.13
5504	NYSE	SAP	Thu, Apr 12, 2018	107.71	108.19	107.59	107.91
5503	NYSE	SAP	Wed, Apr 11, 2018	107.31	108.00	106.86	106.97
5502	NYSE	SAP	Tue, Apr 10, 2018	107.98	108.36	107.26	107.74
5501	NYSE	SAP	Mon, Apr 9, 2018	107.95	108.08	107.12	107.17
5500	NYSE	SAP	Fri, Apr 6, 2018	105.84	106.45	105.06	105.36
5499	NYSE	SAP	Thu, Apr 5, 2018	105.47	106.10	105.10	105.44
5498	NYSE	SAP	Wed, Apr 4, 2018	102.37	104.75	102.33	104.47
5497	NYSE	SAP	Tue, Apr 3, 2018	103.89	104.16	102.69	103.67
5496	NYSE	SAP	Mon, Apr 2, 2018	105.08	105.18	102.42	103.29
5495	NYSE	SAP	Thu, Mar 29, 2018	104.73	105.84	104.26	105.16
5494	NYSE	SAP	Wed, Mar 28, 2018	103.95	105.20	103.54	103.98
5493	NYSE	SAP	Tue, Mar 27, 2018	104.90	105.34	102.42	103.03
5492	NYSE	SAP	Mon, Mar 26, 2018	104.71	105.12	102.75	104.83
5491	NYSE	SAP	Fri, Mar 23, 2018	104.26	104.45	102.41	102.48
5490	NYSE	SAP	Thu, Mar 22, 2018	104.72	105.41	103.87	103.94
5489	NYSE	SAP	Wed, Mar 21, 2018	104.80	105.85	104.73	105.10
5488	NYSE	SAP	Tue, Mar 20, 2018	104.10	105.20	104.10	104.90
5487	NYSE	SAP	Mon, Mar 19, 2018	106.16	106.26	105.24	106.24
5486	NYSE	SAP	Fri, Mar 16, 2018	107.48	108.25	107.29	107.52
5485	NYSE	SAP	Thu, Mar 15, 2018	108.30	109.00	108.05	108.49
5484	NYSE	SAP	Wed, Mar 14, 2018	108.60	108.65	107.40	108.08
5483	NYSE	SAP	Tue, Mar 13, 2018	109.48	109.53	107.40	107.62
5482	NYSE	SAP	Mon, Mar 12, 2018	108.81	109.26	108.23	108.98
5481	NYSE	SAP	Fri, Mar 9, 2018	108.41	109.20	108.27	109.12
5480	NYSE	SAP	Thu, Mar 8, 2018	108.46	108.88	108.08	108.34
5479	NYSE	SAP	Wed, Mar 7, 2018	107.40	107.94	106.86	107.91
5478	NYSE	SAP	Tue, Mar 6, 2018	105.12	105.33	104.70	105.08
5477	NYSE	SAP	Mon, Mar 5, 2018	103.02	104.77	102.98	104.60
5476	NYSE	SAP	Fri, Mar 2, 2018	101.70	102.85	101.08	102.71
5475	NYSE	SAP	Thu, Mar 1, 2018	102.82	103.05	101.15	102.00
5474	NYSE	SAP	Wed, Feb 28, 2018	105.12	105.69	104.44	104.50
5473	NYSE	SAP	Tue, Feb 27, 2018	105.45	105.79	104.07	104.07
5472	NYSE	SAP	Mon, Feb 26, 2018	104.31	105.36	103.71	105.31
5471	NYSE	SAP	Fri, Feb 23, 2018	103.96	104.96	103.79	104.90
5470	NYSE	SAP	Thu, Feb 22, 2018	103.43	104.61	102.95	104.14
5469	NYSE	SAP	Wed, Feb 21, 2018	104.13	104.75	103.20	103.25
5468	NYSE	SAP	Tue, Feb 20, 2018	103.99	104.93	103.84	104.23
5467	NYSE	SAP	Fri, Feb 16, 2018	104.61	105.58	104.55	104.90
5466	NYSE	SAP	Thu, Feb 15, 2018	105.34	105.66	104.00	105.56
5465	NYSE	SAP	Wed, Feb 14, 2018	102.48	105.17	102.44	105.13
5464	NYSE	SAP	Tue, Feb 13, 2018	102.59	102.95	102.18	102.80
5463	NYSE	SAP	Mon, Feb 12, 2018	102.92	103.24	102.18	102.75
5462	NYSE	SAP	Fri, Feb 9, 2018	102.53	103.09	99.20	101.99
5461	NYSE	SAP	Thu, Feb 8, 2018	104.77	104.87	101.61	101.66
5460	NYSE	SAP	Wed, Feb 7, 2018	105.80	106.62	104.84	105.09
5459	NYSE	SAP	Tue, Feb 6, 2018	104.93	108.48	104.66	108.36
5458	NYSE	SAP	Mon, Feb 5, 2018	107.78	108.95	105.40	105.87
5457	NYSE	SAP	Fri, Feb 2, 2018	110.85	110.85	108.97	109.15
5456	NYSE	SAP	Thu, Feb 1, 2018	112.22	112.56	111.36	111.65
5455	NYSE	SAP	Wed, Jan 31, 2018	112.35	113.42	111.97	113.25
5454	NYSE	SAP	Tue, Jan 30, 2018	112.98	113.15	110.19	110.81
5453	NYSE	SAP	Mon, Jan 29, 2018	113.72	114.15	112.88	113.54
5452	NYSE	SAP	Fri, Jan 26, 2018	113.83	114.58	113.66	114.54
5451	NYSE	SAP	Thu, Jan 25, 2018	114.17	114.28	112.64	112.84
5450	NYSE	SAP	Wed, Jan 24, 2018	114.96	115.33	114.03	114.37
5449	NYSE	SAP	Tue, Jan 23, 2018	114.02	114.65	113.74	114.27
5448	NYSE	SAP	Mon, Jan 22, 2018	112.18	112.79	111.80	112.78
5447	NYSE	SAP	Fri, Jan 19, 2018	113.09	113.25	112.65	113.20
5446	NYSE	SAP	Thu, Jan 18, 2018	111.78	112.18	111.09	111.67
5445	NYSE	SAP	Wed, Jan 17, 2018	110.08	111.35	109.90	111.19
5444	NYSE	SAP	Tue, Jan 16, 2018	111.98	112.38	110.45	110.68
5443	NYSE	SAP	Fri, Jan 12, 2018	109.83	110.63	109.51	110.13
5442	NYSE	SAP	Thu, Jan 11, 2018	110.54	110.65	109.37	109.64
5441	NYSE	SAP	Wed, Jan 10, 2018	113.64	113.82	112.59	112.87
5440	NYSE	SAP	Tue, Jan 9, 2018	114.36	114.46	113.45	114.16
5439	NYSE	SAP	Mon, Jan 8, 2018	115.09	115.42	114.76	114.80
5438	NYSE	SAP	Fri, Jan 5, 2018	115.45	116.50	115.36	116.33
5437	NYSE	SAP	Thu, Jan 4, 2018	114.78	115.30	114.70	115.05
5436	NYSE	SAP	Wed, Jan 3, 2018	112.63	113.69	112.55	113.31
5435	NYSE	SAP	Tue, Jan 2, 2018	111.23	112.42	111.13	112.39
5434	NYSE	SAP	Fri, Dec 29, 2017	112.22	112.69	111.99	112.36
5433	NYSE	SAP	Thu, Dec 28, 2017	112.78	113.02	112.03	112.40
5432	NYSE	SAP	Wed, Dec 27, 2017	112.75	113.35	112.59	113.10
5431	NYSE	SAP	Tue, Dec 26, 2017	112.43	112.50	111.93	112.36
5430	NYSE	SAP	Fri, Dec 22, 2017	112.29	112.64	111.95	112.58
5429	NYSE	SAP	Thu, Dec 21, 2017	112.87	113.47	112.73	112.88
5428	NYSE	SAP	Wed, Dec 20, 2017	113.76	113.82	112.60	113.16
5427	NYSE	SAP	Tue, Dec 19, 2017	115.60	115.68	114.55	115.20
5426	NYSE	SAP	Mon, Dec 18, 2017	116.31	116.41	115.81	115.92
5425	NYSE	SAP	Fri, Dec 15, 2017	113.55	114.70	113.39	114.28
5424	NYSE	SAP	Thu, Dec 14, 2017	114.34	114.92	113.80	113.80
5423	NYSE	SAP	Wed, Dec 13, 2017	113.18	113.49	112.58	112.90
5422	NYSE	SAP	Tue, Dec 12, 2017	112.48	112.97	112.20	112.67
5421	NYSE	SAP	Mon, Dec 11, 2017	111.40	112.10	111.31	112.03
5420	NYSE	SAP	Fri, Dec 8, 2017	113.08	113.29	112.42	112.55
5419	NYSE	SAP	Thu, Dec 7, 2017	111.86	112.63	111.75	112.42
5418	NYSE	SAP	Wed, Dec 6, 2017	110.72	112.56	110.49	112.20
5417	NYSE	SAP	Tue, Dec 5, 2017	110.80	112.10	110.61	111.30
5416	NYSE	SAP	Mon, Dec 4, 2017	112.64	112.64	111.38	111.44
5415	NYSE	SAP	Fri, Dec 1, 2017	111.56	112.17	110.77	111.78
5414	NYSE	SAP	Thu, Nov 30, 2017	113.46	113.67	112.76	113.35
5413	NYSE	SAP	Wed, Nov 29, 2017	115.31	115.31	112.54	112.97
5412	NYSE	SAP	Tue, Nov 28, 2017	116.09	116.14	115.19	115.52
5411	NYSE	SAP	Mon, Nov 27, 2017	116.00	116.26	115.57	115.74
5410	NYSE	SAP	Fri, Nov 24, 2017	115.81	116.47	115.65	116.41
5409	NYSE	SAP	Wed, Nov 22, 2017	114.72	115.64	113.54	113.85
5408	NYSE	SAP	Tue, Nov 21, 2017	114.91	115.57	114.86	115.29
5407	NYSE	SAP	Mon, Nov 20, 2017	113.65	114.26	113.53	114.03
5406	NYSE	SAP	Fri, Nov 17, 2017	114.09	114.28	113.59	113.75
5405	NYSE	SAP	Thu, Nov 16, 2017	113.44	114.01	113.31	113.94
5404	NYSE	SAP	Wed, Nov 15, 2017	112.57	113.43	112.42	112.88
5403	NYSE	SAP	Tue, Nov 14, 2017	113.13	113.24	112.49	113.08
5402	NYSE	SAP	Mon, Nov 13, 2017	111.01	112.40	110.94	112.37
5401	NYSE	SAP	Fri, Nov 10, 2017	113.11	113.12	112.09	112.59
5400	NYSE	SAP	Thu, Nov 9, 2017	112.55	112.85	111.74	112.64
5399	NYSE	SAP	Wed, Nov 8, 2017	114.00	114.79	113.79	114.60
5398	NYSE	SAP	Tue, Nov 7, 2017	114.51	114.70	113.84	114.22
5397	NYSE	SAP	Mon, Nov 6, 2017	115.48	115.54	114.67	114.99
5396	NYSE	SAP	Fri, Nov 3, 2017	115.17	115.22	114.62	114.91
5395	NYSE	SAP	Thu, Nov 2, 2017	116.00	116.13	114.91	115.52
5394	NYSE	SAP	Wed, Nov 1, 2017	116.36	116.90	115.93	116.27
5393	NYSE	SAP	Tue, Oct 31, 2017	114.23	114.48	113.57	114.20
5392	NYSE	SAP	Mon, Oct 30, 2017	113.40	113.82	113.39	113.80
5391	NYSE	SAP	Fri, Oct 27, 2017	114.38	114.41	113.48	114.15
5390	NYSE	SAP	Thu, Oct 26, 2017	113.31	113.98	112.65	113.40
5389	NYSE	SAP	Wed, Oct 25, 2017	113.22	113.62	112.32	112.76
5388	NYSE	SAP	Tue, Oct 24, 2017	112.19	112.51	111.62	112.30
5387	NYSE	SAP	Mon, Oct 23, 2017	112.56	113.14	112.26	112.32
5386	NYSE	SAP	Fri, Oct 20, 2017	112.68	112.71	111.87	112.03
5385	NYSE	SAP	Thu, Oct 19, 2017	112.39	113.64	111.80	113.40
5384	NYSE	SAP	Wed, Oct 18, 2017	112.16	112.17	111.14	111.77
5383	NYSE	SAP	Tue, Oct 17, 2017	111.12	111.47	110.86	111.34
5382	NYSE	SAP	Mon, Oct 16, 2017	112.09	112.09	111.56	111.84
5381	NYSE	SAP	Fri, Oct 13, 2017	112.71	113.17	112.60	112.72
5380	NYSE	SAP	Thu, Oct 12, 2017	112.55	113.03	112.51	112.65
5379	NYSE	SAP	Wed, Oct 11, 2017	112.19	112.80	112.16	112.66
5378	NYSE	SAP	Tue, Oct 10, 2017	112.47	112.55	111.81	112.35
5377	NYSE	SAP	Mon, Oct 9, 2017	111.44	112.31	111.34	112.31
5376	NYSE	SAP	Fri, Oct 6, 2017	109.84	110.97	109.84	110.97
5375	NYSE	SAP	Thu, Oct 5, 2017	110.30	110.94	110.04	110.92
5374	NYSE	SAP	Wed, Oct 4, 2017	110.09	110.58	109.93	110.12
5373	NYSE	SAP	Tue, Oct 3, 2017	110.66	111.21	110.65	110.94
5372	NYSE	SAP	Mon, Oct 2, 2017	109.97	110.71	109.94	110.56
5371	NYSE	SAP	Fri, Sep 29, 2017	108.77	109.66	108.60	109.65
5370	NYSE	SAP	Thu, Sep 28, 2017	108.35	108.95	108.35	108.80
5369	NYSE	SAP	Wed, Sep 27, 2017	107.43	108.34	107.43	107.98
5368	NYSE	SAP	Tue, Sep 26, 2017	108.09	108.28	107.38	107.92
5367	NYSE	SAP	Mon, Sep 25, 2017	109.85	109.86	108.37	108.95
5366	NYSE	SAP	Fri, Sep 22, 2017	110.29	110.53	109.80	110.27
5365	NYSE	SAP	Thu, Sep 21, 2017	109.64	110.01	109.25	109.63
5364	NYSE	SAP	Wed, Sep 20, 2017	110.24	110.44	108.97	109.90
5363	NYSE	SAP	Tue, Sep 19, 2017	110.64	110.67	110.06	110.33
5362	NYSE	SAP	Mon, Sep 18, 2017	109.97	110.29	109.88	110.06
5361	NYSE	SAP	Fri, Sep 15, 2017	109.76	110.12	109.33	109.74
5360	NYSE	SAP	Thu, Sep 14, 2017	108.91	109.46	108.71	109.20
5359	NYSE	SAP	Wed, Sep 13, 2017	109.75	109.90	109.47	109.80
5358	NYSE	SAP	Tue, Sep 12, 2017	109.93	110.21	109.59	109.94
5357	NYSE	SAP	Mon, Sep 11, 2017	109.55	110.32	109.50	110.19
5356	NYSE	SAP	Fri, Sep 8, 2017	108.86	109.07	108.18	108.30
5355	NYSE	SAP	Thu, Sep 7, 2017	107.91	108.37	107.61	108.01
5354	NYSE	SAP	Wed, Sep 6, 2017	106.02	106.34	105.43	106.07
5353	NYSE	SAP	Tue, Sep 5, 2017	105.13	105.62	104.35	104.76
5352	NYSE	SAP	Fri, Sep 1, 2017	105.71	105.74	105.12	105.34
5351	NYSE	SAP	Thu, Aug 31, 2017	104.60	105.10	104.25	104.95
5350	NYSE	SAP	Wed, Aug 30, 2017	104.49	104.76	104.15	104.53
5349	NYSE	SAP	Tue, Aug 29, 2017	104.09	105.24	104.03	104.78
5348	NYSE	SAP	Mon, Aug 28, 2017	105.60	105.69	105.02	105.37
5347	NYSE	SAP	Fri, Aug 25, 2017	104.97	105.46	104.88	105.12
5346	NYSE	SAP	Thu, Aug 24, 2017	105.19	105.29	104.45	104.61
5345	NYSE	SAP	Wed, Aug 23, 2017	105.32	105.85	105.28	105.56
5344	NYSE	SAP	Tue, Aug 22, 2017	105.33	105.66	105.12	105.41
5343	NYSE	SAP	Mon, Aug 21, 2017	104.78	105.03	104.35	104.93
5342	NYSE	SAP	Fri, Aug 18, 2017	104.77	105.12	104.49	104.82
5341	NYSE	SAP	Thu, Aug 17, 2017	105.56	105.66	104.53	104.55
5340	NYSE	SAP	Wed, Aug 16, 2017	105.75	106.34	105.70	106.16
5339	NYSE	SAP	Tue, Aug 15, 2017	105.66	106.16	105.30	105.89
5338	NYSE	SAP	Mon, Aug 14, 2017	105.81	106.19	105.68	105.70
5337	NYSE	SAP	Fri, Aug 11, 2017	104.35	104.69	103.93	104.46
5336	NYSE	SAP	Thu, Aug 10, 2017	104.68	104.84	103.77	103.81
5335	NYSE	SAP	Wed, Aug 9, 2017	105.25	105.89	105.15	105.69
5334	NYSE	SAP	Tue, Aug 8, 2017	106.96	107.17	106.22	106.40
5333	NYSE	SAP	Mon, Aug 7, 2017	106.75	106.90	106.43	106.60
5332	NYSE	SAP	Fri, Aug 4, 2017	107.74	107.95	107.18	107.36
5331	NYSE	SAP	Thu, Aug 3, 2017	107.23	107.55	106.86	107.17
5330	NYSE	SAP	Wed, Aug 2, 2017	106.89	106.95	105.81	106.34
5329	NYSE	SAP	Tue, Aug 1, 2017	106.68	107.19	106.53	107.06
5328	NYSE	SAP	Mon, Jul 31, 2017	105.89	105.90	105.20	105.85
5327	NYSE	SAP	Fri, Jul 28, 2017	105.76	106.44	105.60	106.06
5326	NYSE	SAP	Thu, Jul 27, 2017	105.76	105.97	104.00	105.08
5325	NYSE	SAP	Wed, Jul 26, 2017	104.37	105.40	104.27	105.26
5324	NYSE	SAP	Tue, Jul 25, 2017	104.31	104.46	103.71	103.87
5323	NYSE	SAP	Mon, Jul 24, 2017	103.55	103.92	103.09	103.69
5322	NYSE	SAP	Fri, Jul 21, 2017	103.76	104.31	103.29	104.28
5321	NYSE	SAP	Thu, Jul 20, 2017	104.92	106.14	104.91	105.82
5320	NYSE	SAP	Wed, Jul 19, 2017	105.50	105.62	105.16	105.54
5319	NYSE	SAP	Tue, Jul 18, 2017	103.88	104.54	103.87	104.42
5318	NYSE	SAP	Mon, Jul 17, 2017	104.29	104.84	104.19	104.81
5317	NYSE	SAP	Fri, Jul 14, 2017	104.33	104.95	104.28	104.88
5316	NYSE	SAP	Thu, Jul 13, 2017	104.81	105.02	104.01	104.15
5315	NYSE	SAP	Wed, Jul 12, 2017	104.05	105.06	103.89	104.84
5314	NYSE	SAP	Tue, Jul 11, 2017	103.20	104.11	103.20	103.93
5313	NYSE	SAP	Mon, Jul 10, 2017	103.94	104.43	103.88	104.27
5312	NYSE	SAP	Fri, Jul 7, 2017	102.15	103.51	102.08	103.25
5311	NYSE	SAP	Thu, Jul 6, 2017	101.80	103.17	101.71	102.67
5310	NYSE	SAP	Wed, Jul 5, 2017	102.71	103.73	102.56	103.62
5309	NYSE	SAP	Mon, Jul 3, 2017	103.85	104.11	103.05	103.08
5308	NYSE	SAP	Fri, Jun 30, 2017	104.86	105.06	104.17	104.67
5307	NYSE	SAP	Thu, Jun 29, 2017	105.40	105.45	103.24	103.88
5306	NYSE	SAP	Wed, Jun 28, 2017	106.12	106.97	105.77	106.90
5305	NYSE	SAP	Tue, Jun 27, 2017	107.13	107.21	106.05	106.18
5304	NYSE	SAP	Mon, Jun 26, 2017	107.77	107.97	107.00	107.05
5303	NYSE	SAP	Fri, Jun 23, 2017	106.71	107.60	106.59	107.48
5302	NYSE	SAP	Thu, Jun 22, 2017	107.14	107.43	106.65	107.06
5301	NYSE	SAP	Wed, Jun 21, 2017	105.62	106.31	105.44	106.30
5300	NYSE	SAP	Tue, Jun 20, 2017	106.12	106.24	105.32	105.53
5299	NYSE	SAP	Mon, Jun 19, 2017	106.37	106.69	106.26	106.62
5298	NYSE	SAP	Fri, Jun 16, 2017	104.84	105.82	104.67	105.79
5297	NYSE	SAP	Thu, Jun 15, 2017	103.58	104.34	103.24	104.21
5296	NYSE	SAP	Wed, Jun 14, 2017	106.87	107.03	104.61	105.39
5295	NYSE	SAP	Tue, Jun 13, 2017	105.32	105.49	104.65	104.98
5294	NYSE	SAP	Mon, Jun 12, 2017	103.87	104.04	102.90	103.58
5293	NYSE	SAP	Fri, Jun 9, 2017	107.53	107.61	105.46	106.06
5292	NYSE	SAP	Thu, Jun 8, 2017	107.60	107.73	106.95	107.53
5291	NYSE	SAP	Wed, Jun 7, 2017	107.67	107.89	106.90	107.48
5290	NYSE	SAP	Tue, Jun 6, 2017	107.14	107.83	107.11	107.64
5289	NYSE	SAP	Mon, Jun 5, 2017	108.04	108.48	107.91	108.24
5288	NYSE	SAP	Fri, Jun 2, 2017	108.36	108.72	108.14	108.60
5287	NYSE	SAP	Thu, Jun 1, 2017	107.05	107.29	106.77	107.12
5286	NYSE	SAP	Wed, May 31, 2017	107.57	107.93	107.04	107.56
5285	NYSE	SAP	Tue, May 30, 2017	106.25	106.69	106.23	106.62
5284	NYSE	SAP	Fri, May 26, 2017	105.78	106.36	105.78	106.30
5283	NYSE	SAP	Thu, May 25, 2017	106.33	106.98	106.31	106.81
5282	NYSE	SAP	Wed, May 24, 2017	106.11	106.69	105.98	106.59
5281	NYSE	SAP	Tue, May 23, 2017	106.61	106.64	106.06	106.28
5280	NYSE	SAP	Mon, May 22, 2017	105.45	105.76	105.41	105.74
5279	NYSE	SAP	Fri, May 19, 2017	105.04	105.44	104.96	105.08
5278	NYSE	SAP	Thu, May 18, 2017	103.63	104.42	103.57	103.93
5277	NYSE	SAP	Wed, May 17, 2017	104.65	105.14	103.91	103.91
5276	NYSE	SAP	Tue, May 16, 2017	104.98	105.08	104.14	104.69
5275	NYSE	SAP	Mon, May 15, 2017	103.34	103.68	103.31	103.51
5274	NYSE	SAP	Fri, May 12, 2017	102.79	103.55	102.71	103.37
5273	NYSE	SAP	Thu, May 11, 2017	102.18	102.32	101.65	102.15
5272	NYSE	SAP	Wed, May 10, 2017	104.00	104.05	103.26	102.06
5271	NYSE	SAP	Tue, May 9, 2017	103.38	104.05	103.35	103.67
5270	NYSE	SAP	Mon, May 8, 2017	103.03	103.41	102.91	103.31
5269	NYSE	SAP	Fri, May 5, 2017	102.53	103.90	102.50	103.88
5268	NYSE	SAP	Thu, May 4, 2017	101.49	102.46	101.42	102.36
5267	NYSE	SAP	Wed, May 3, 2017	100.88	101.02	100.56	100.89
5266	NYSE	SAP	Tue, May 2, 2017	100.85	101.38	100.75	101.37
5265	NYSE	SAP	Mon, May 1, 2017	100.42	101.11	100.42	100.94
5264	NYSE	SAP	Fri, Apr 28, 2017	100.07	100.45	100.00	100.18
5263	NYSE	SAP	Thu, Apr 27, 2017	100.32	100.85	100.11	100.70
5262	NYSE	SAP	Wed, Apr 26, 2017	100.81	101.06	100.20	100.25
5261	NYSE	SAP	Tue, Apr 25, 2017	101.88	102.26	101.23	102.13
5260	NYSE	SAP	Mon, Apr 24, 2017	100.83	101.96	100.61	101.38
5259	NYSE	SAP	Fri, Apr 21, 2017	97.30	97.34	96.83	97.00
5258	NYSE	SAP	Thu, Apr 20, 2017	97.50	97.52	97.11	97.15
5257	NYSE	SAP	Wed, Apr 19, 2017	97.10	97.32	96.86	97.05
5256	NYSE	SAP	Tue, Apr 18, 2017	96.81	97.03	96.49	97.02
5255	NYSE	SAP	Mon, Apr 17, 2017	96.58	96.90	96.44	96.78
5254	NYSE	SAP	Thu, Apr 13, 2017	96.61	97.09	96.17	96.18
5253	NYSE	SAP	Wed, Apr 12, 2017	97.13	97.49	96.91	97.34
5252	NYSE	SAP	Tue, Apr 11, 2017	97.04	97.26	96.04	97.06
5251	NYSE	SAP	Mon, Apr 10, 2017	97.15	97.47	97.03	97.39
5250	NYSE	SAP	Fri, Apr 7, 2017	97.05	97.65	97.01	97.52
5249	NYSE	SAP	Thu, Apr 6, 2017	97.13	97.66	96.94	97.27
5248	NYSE	SAP	Wed, Apr 5, 2017	97.75	98.31	97.27	97.38
5247	NYSE	SAP	Tue, Apr 4, 2017	98.18	98.52	98.12	98.47
5246	NYSE	SAP	Mon, Apr 3, 2017	98.62	98.69	97.65	98.21
5245	NYSE	SAP	Fri, Mar 31, 2017	97.74	98.61	97.74	98.17
5244	NYSE	SAP	Thu, Mar 30, 2017	97.90	98.24	97.77	97.91
5243	NYSE	SAP	Wed, Mar 29, 2017	97.92	98.49	97.77	98.41
5242	NYSE	SAP	Tue, Mar 28, 2017	98.21	98.65	98.13	98.49
5241	NYSE	SAP	Mon, Mar 27, 2017	97.14	97.65	96.94	97.35
5240	NYSE	SAP	Fri, Mar 24, 2017	97.94	98.32	97.59	97.89
5239	NYSE	SAP	Thu, Mar 23, 2017	97.33	98.29	97.26	97.87
5238	NYSE	SAP	Wed, Mar 22, 2017	97.33	98.05	97.23	97.65
5237	NYSE	SAP	Tue, Mar 21, 2017	98.63	98.79	96.92	97.01
5236	NYSE	SAP	Mon, Mar 20, 2017	98.06	98.18	97.73	98.11
5235	NYSE	SAP	Fri, Mar 17, 2017	97.52	97.77	97.19	97.36
5234	NYSE	SAP	Thu, Mar 16, 2017	97.38	97.44	96.94	97.34
5233	NYSE	SAP	Wed, Mar 15, 2017	94.94	96.16	94.87	96.04
5232	NYSE	SAP	Tue, Mar 14, 2017	95.08	95.17	94.62	94.70
5231	NYSE	SAP	Mon, Mar 13, 2017	94.88	95.27	94.88	95.12
5230	NYSE	SAP	Fri, Mar 10, 2017	94.94	95.30	94.60	95.18
5229	NYSE	SAP	Thu, Mar 9, 2017	94.86	94.88	94.30	94.57
5228	NYSE	SAP	Wed, Mar 8, 2017	94.18	94.58	94.11	94.18
5227	NYSE	SAP	Tue, Mar 7, 2017	93.96	94.40	93.74	94.02
5226	NYSE	SAP	Mon, Mar 6, 2017	94.19	94.29	93.79	94.09
5225	NYSE	SAP	Fri, Mar 3, 2017	94.12	94.64	94.01	94.64
5224	NYSE	SAP	Thu, Mar 2, 2017	93.91	94.71	93.81	94.46
5223	NYSE	SAP	Wed, Mar 1, 2017	93.96	94.66	93.89	94.48
5222	NYSE	SAP	Tue, Feb 28, 2017	93.16	93.58	93.16	93.18
5221	NYSE	SAP	Mon, Feb 27, 2017	92.89	93.35	92.87	93.22
5220	NYSE	SAP	Fri, Feb 24, 2017	93.01	93.37	92.77	93.37
5219	NYSE	SAP	Thu, Feb 23, 2017	93.92	94.45	93.83	94.14
5218	NYSE	SAP	Wed, Feb 22, 2017	93.56	94.17	93.42	94.01
5217	NYSE	SAP	Tue, Feb 21, 2017	92.55	93.15	92.51	93.15
5216	NYSE	SAP	Fri, Feb 17, 2017	92.24	92.58	92.19	92.46
5215	NYSE	SAP	Thu, Feb 16, 2017	92.48	92.84	92.45	92.75
5214	NYSE	SAP	Wed, Feb 15, 2017	91.44	92.55	91.39	92.45
5213	NYSE	SAP	Tue, Feb 14, 2017	92.49	92.53	92.08	92.47
5212	NYSE	SAP	Mon, Feb 13, 2017	92.88	92.93	92.48	92.53
5211	NYSE	SAP	Fri, Feb 10, 2017	91.70	91.94	91.64	91.73
5210	NYSE	SAP	Thu, Feb 9, 2017	91.90	92.17	91.71	91.71
5209	NYSE	SAP	Wed, Feb 8, 2017	91.72	92.22	91.62	91.79
5208	NYSE	SAP	Tue, Feb 7, 2017	91.36	91.99	91.31	91.96
5207	NYSE	SAP	Mon, Feb 6, 2017	90.89	91.33	90.81	91.25
5206	NYSE	SAP	Fri, Feb 3, 2017	92.40	92.58	92.07	92.52
5205	NYSE	SAP	Thu, Feb 2, 2017	92.56	92.64	91.75	91.87
5204	NYSE	SAP	Wed, Feb 1, 2017	90.93	91.01	90.19	90.71
5203	NYSE	SAP	Tue, Jan 31, 2017	91.73	91.80	91.19	91.51
5202	NYSE	SAP	Mon, Jan 30, 2017	90.67	91.44	90.49	91.33
5201	NYSE	SAP	Fri, Jan 27, 2017	91.22	91.56	90.87	91.12
5200	NYSE	SAP	Thu, Jan 26, 2017	90.64	91.04	90.43	90.82
5199	NYSE	SAP	Wed, Jan 25, 2017	90.94	91.29	90.56	91.22
5198	NYSE	SAP	Tue, Jan 24, 2017	90.01	90.13	89.31	89.63
5197	NYSE	SAP	Mon, Jan 23, 2017	89.44	89.47	88.84	89.30
5196	NYSE	SAP	Fri, Jan 20, 2017	89.37	89.59	89.31	89.40
5195	NYSE	SAP	Thu, Jan 19, 2017	88.80	89.49	88.80	89.23
5194	NYSE	SAP	Wed, Jan 18, 2017	88.90	89.38	88.87	89.35
5193	NYSE	SAP	Tue, Jan 17, 2017	89.51	89.74	89.28	89.64
5192	NYSE	SAP	Fri, Jan 13, 2017	89.28	89.68	89.10	89.44
5191	NYSE	SAP	Thu, Jan 12, 2017	88.72	89.62	88.67	89.39
5190	NYSE	SAP	Wed, Jan 11, 2017	87.83	88.92	87.76	88.79
5189	NYSE	SAP	Tue, Jan 10, 2017	89.03	89.28	88.51	88.63
5188	NYSE	SAP	Mon, Jan 9, 2017	88.97	89.48	88.92	89.36
5187	NYSE	SAP	Fri, Jan 6, 2017	87.82	88.73	87.72	88.47
5186	NYSE	SAP	Thu, Jan 5, 2017	86.37	87.95	86.33	87.85
5185	NYSE	SAP	Wed, Jan 4, 2017	85.66	86.70	85.49	86.66
5184	NYSE	SAP	Tue, Jan 3, 2017	86.25	86.44	85.92	86.30
5183	NYSE	SAP	Fri, Dec 30, 2016	86.92	87.23	86.07	86.43
5182	NYSE	SAP	Thu, Dec 29, 2016	86.38	86.69	86.23	86.51
5181	NYSE	SAP	Wed, Dec 28, 2016	85.92	86.03	85.54	85.68
5180	NYSE	SAP	Tue, Dec 27, 2016	85.76	86.14	85.73	85.80
5179	NYSE	SAP	Fri, Dec 23, 2016	85.44	85.75	85.42	85.69
5178	NYSE	SAP	Thu, Dec 22, 2016	85.95	85.99	85.58	85.71
5177	NYSE	SAP	Wed, Dec 21, 2016	86.61	86.67	85.85	85.95
5176	NYSE	SAP	Tue, Dec 20, 2016	85.77	86.09	85.58	86.05
5175	NYSE	SAP	Mon, Dec 19, 2016	85.47	85.88	85.11	85.27
5174	NYSE	SAP	Fri, Dec 16, 2016	84.81	85.21	84.76	85.01
5173	NYSE	SAP	Thu, Dec 15, 2016	84.28	84.94	84.14	84.68
5172	NYSE	SAP	Wed, Dec 14, 2016	85.60	85.98	84.71	84.91
5171	NYSE	SAP	Tue, Dec 13, 2016	85.17	86.05	85.17	85.44
5170	NYSE	SAP	Mon, Dec 12, 2016	84.70	84.73	84.03	84.46
5169	NYSE	SAP	Fri, Dec 9, 2016	84.37	84.62	84.21	84.43
5168	NYSE	SAP	Thu, Dec 8, 2016	84.17	84.64	84.05	84.24
5167	NYSE	SAP	Wed, Dec 7, 2016	83.50	84.95	83.45	84.74
5166	NYSE	SAP	Tue, Dec 6, 2016	82.49	83.15	82.45	82.99
5165	NYSE	SAP	Mon, Dec 5, 2016	82.85	83.29	82.59	83.13
5164	NYSE	SAP	Fri, Dec 2, 2016	81.47	82.42	81.30	81.92
5163	NYSE	SAP	Thu, Dec 1, 2016	82.89	82.97	81.75	81.91
5162	NYSE	SAP	Wed, Nov 30, 2016	84.29	84.29	83.16	83.22
5161	NYSE	SAP	Tue, Nov 29, 2016	83.92	84.79	83.82	84.52
5160	NYSE	SAP	Mon, Nov 28, 2016	85.01	85.23	84.53	84.56
5159	NYSE	SAP	Fri, Nov 25, 2016	85.80	85.85	85.35	85.61
5158	NYSE	SAP	Wed, Nov 23, 2016	83.74	84.19	83.57	84.14
5157	NYSE	SAP	Tue, Nov 22, 2016	84.79	85.52	84.36	85.40
5156	NYSE	SAP	Mon, Nov 21, 2016	83.84	84.25	83.65	84.25
5155	NYSE	SAP	Fri, Nov 18, 2016	82.92	83.28	82.73	83.22
5154	NYSE	SAP	Thu, Nov 17, 2016	82.15	82.69	82.04	82.46
5153	NYSE	SAP	Wed, Nov 16, 2016	81.63	82.52	81.62	82.24
5152	NYSE	SAP	Tue, Nov 15, 2016	80.95	81.89	80.93	81.84
5151	NYSE	SAP	Mon, Nov 14, 2016	81.44	81.86	81.07	81.61
5150	NYSE	SAP	Fri, Nov 11, 2016	82.60	83.26	82.26	83.12
5149	NYSE	SAP	Thu, Nov 10, 2016	84.83	85.53	83.65	84.35
5148	NYSE	SAP	Wed, Nov 9, 2016	84.55	86.23	84.55	85.97
5147	NYSE	SAP	Tue, Nov 8, 2016	86.27	86.83	86.25	86.46
5146	NYSE	SAP	Mon, Nov 7, 2016	86.17	86.74	86.12	86.71
5145	NYSE	SAP	Fri, Nov 4, 2016	85.55	85.88	85.20	85.35
5144	NYSE	SAP	Thu, Nov 3, 2016	85.44	85.60	84.65	84.71
5143	NYSE	SAP	Wed, Nov 2, 2016	86.47	86.80	85.83	86.05
5142	NYSE	SAP	Tue, Nov 1, 2016	87.71	87.76	85.86	86.30
5141	NYSE	SAP	Mon, Oct 31, 2016	87.88	88.30	87.69	87.84
5140	NYSE	SAP	Fri, Oct 28, 2016	87.77	88.43	87.66	87.89
5139	NYSE	SAP	Thu, Oct 27, 2016	88.31	88.39	87.63	87.66
5138	NYSE	SAP	Wed, Oct 26, 2016	87.78	88.37	87.65	87.76
5137	NYSE	SAP	Tue, Oct 25, 2016	88.15	88.63	88.02	88.31
5136	NYSE	SAP	Mon, Oct 24, 2016	89.06	89.20	88.20	88.33
5135	NYSE	SAP	Fri, Oct 21, 2016	89.22	89.38	88.36	88.82
5134	NYSE	SAP	Thu, Oct 20, 2016	86.39	87.44	86.20	87.28
5133	NYSE	SAP	Wed, Oct 19, 2016	87.19	87.50	86.90	86.96
5132	NYSE	SAP	Tue, Oct 18, 2016	88.17	88.20	87.48	87.66
5131	NYSE	SAP	Mon, Oct 17, 2016	86.44	86.66	86.19	86.35
5130	NYSE	SAP	Fri, Oct 14, 2016	86.95	87.28	86.07	86.13
5129	NYSE	SAP	Thu, Oct 13, 2016	86.49	87.52	86.16	87.24
5128	NYSE	SAP	Wed, Oct 12, 2016	87.61	87.72	87.11	87.22
5127	NYSE	SAP	Tue, Oct 11, 2016	89.64	89.70	88.54	88.61
5126	NYSE	SAP	Mon, Oct 10, 2016	89.97	90.23	89.91	90.09
5125	NYSE	SAP	Fri, Oct 7, 2016	90.48	90.54	89.06	89.57
5124	NYSE	SAP	Thu, Oct 6, 2016	90.82	91.02	90.64	90.93
5123	NYSE	SAP	Wed, Oct 5, 2016	91.38	91.45	90.85	90.96
5122	NYSE	SAP	Tue, Oct 4, 2016	90.46	91.12	90.34	90.57
5121	NYSE	SAP	Mon, Oct 3, 2016	90.92	91.31	90.59	90.89
5120	NYSE	SAP	Fri, Sep 30, 2016	90.01	91.66	89.84	91.41
5119	NYSE	SAP	Thu, Sep 29, 2016	90.96	91.35	89.20	89.54
5118	NYSE	SAP	Wed, Sep 28, 2016	91.45	92.18	90.90	92.08
5117	NYSE	SAP	Tue, Sep 27, 2016	89.76	91.16	89.65	91.06
5116	NYSE	SAP	Mon, Sep 26, 2016	90.97	91.03	90.50	90.74
5115	NYSE	SAP	Fri, Sep 23, 2016	91.76	91.89	91.51	91.54
5114	NYSE	SAP	Thu, Sep 22, 2016	92.58	92.76	92.19	92.36
5113	NYSE	SAP	Wed, Sep 21, 2016	89.45	90.42	89.16	90.32
5112	NYSE	SAP	Tue, Sep 20, 2016	89.37	89.39	88.85	89.04
5111	NYSE	SAP	Mon, Sep 19, 2016	88.21	88.48	87.85	88.09
5110	NYSE	SAP	Fri, Sep 16, 2016	86.93	87.18	86.70	86.86
5109	NYSE	SAP	Thu, Sep 15, 2016	87.77	88.81	87.53	88.67
5108	NYSE	SAP	Wed, Sep 14, 2016	88.13	88.76	88.07	88.32
5107	NYSE	SAP	Tue, Sep 13, 2016	88.23	88.51	87.69	88.15
5106	NYSE	SAP	Mon, Sep 12, 2016	87.38	88.81	87.28	88.76
5105	NYSE	SAP	Fri, Sep 9, 2016	88.64	88.72	87.60	87.64
5104	NYSE	SAP	Thu, Sep 8, 2016	90.38	90.52	89.50	89.54
5103	NYSE	SAP	Wed, Sep 7, 2016	90.77	91.00	90.36	90.82
5102	NYSE	SAP	Tue, Sep 6, 2016	90.22	90.50	89.90	90.40
5101	NYSE	SAP	Fri, Sep 2, 2016	89.32	89.81	89.09	89.64
5100	NYSE	SAP	Thu, Sep 1, 2016	88.28	88.53	87.92	88.47
5099	NYSE	SAP	Wed, Aug 31, 2016	87.88	88.20	87.60	87.97
5098	NYSE	SAP	Tue, Aug 30, 2016	88.70	88.99	88.53	88.74
5097	NYSE	SAP	Mon, Aug 29, 2016	86.67	87.44	86.66	87.20
5096	NYSE	SAP	Fri, Aug 26, 2016	87.58	88.55	86.88	87.27
5095	NYSE	SAP	Thu, Aug 25, 2016	87.26	87.54	87.13	87.39
5094	NYSE	SAP	Wed, Aug 24, 2016	87.65	87.71	87.24	87.36
5093	NYSE	SAP	Tue, Aug 23, 2016	87.92	88.11	87.61	87.78
5092	NYSE	SAP	Mon, Aug 22, 2016	87.27	87.65	87.13	87.56
5091	NYSE	SAP	Fri, Aug 19, 2016	88.37	88.40	87.92	88.18
5090	NYSE	SAP	Thu, Aug 18, 2016	87.82	88.13	87.68	88.05
5089	NYSE	SAP	Wed, Aug 17, 2016	87.60	88.02	87.25	87.86
5088	NYSE	SAP	Tue, Aug 16, 2016	87.98	88.25	87.73	87.74
5087	NYSE	SAP	Mon, Aug 15, 2016	87.76	88.17	87.69	88.00
5086	NYSE	SAP	Fri, Aug 12, 2016	88.13	88.15	87.38	87.53
5085	NYSE	SAP	Thu, Aug 11, 2016	88.04	88.14	87.68	87.72
5084	NYSE	SAP	Wed, Aug 10, 2016	87.86	87.92	87.49	87.67
5083	NYSE	SAP	Tue, Aug 9, 2016	86.31	87.87	86.28	87.28
5082	NYSE	SAP	Mon, Aug 8, 2016	85.28	85.90	85.28	85.87
5081	NYSE	SAP	Fri, Aug 5, 2016	85.54	86.27	85.49	86.21
5080	NYSE	SAP	Thu, Aug 4, 2016	85.29	86.13	85.28	85.97
5079	NYSE	SAP	Wed, Aug 3, 2016	85.97	86.18	85.87	86.15
5078	NYSE	SAP	Tue, Aug 2, 2016	86.66	86.68	86.14	86.53
5077	NYSE	SAP	Mon, Aug 1, 2016	87.17	87.62	87.02	87.28
5076	NYSE	SAP	Fri, Jul 29, 2016	87.56	87.78	87.14	87.39
5075	NYSE	SAP	Thu, Jul 28, 2016	86.82	87.07	86.47	86.54
5074	NYSE	SAP	Wed, Jul 27, 2016	86.32	86.41	85.63	86.15
5073	NYSE	SAP	Tue, Jul 26, 2016	85.35	85.55	85.07	85.33
5072	NYSE	SAP	Mon, Jul 25, 2016	84.60	84.79	84.36	84.69
5071	NYSE	SAP	Fri, Jul 22, 2016	83.94	84.81	83.84	84.45
5070	NYSE	SAP	Thu, Jul 21, 2016	84.42	84.86	83.89	84.20
5069	NYSE	SAP	Wed, Jul 20, 2016	82.98	83.81	82.82	83.71
5068	NYSE	SAP	Tue, Jul 19, 2016	79.10	79.45	78.71	79.32
5067	NYSE	SAP	Mon, Jul 18, 2016	79.10	79.65	78.80	79.59
5066	NYSE	SAP	Fri, Jul 15, 2016	78.69	78.99	78.56	78.97
5065	NYSE	SAP	Thu, Jul 14, 2016	79.26	79.53	78.95	79.21
5064	NYSE	SAP	Wed, Jul 13, 2016	78.22	78.67	78.02	78.09
5063	NYSE	SAP	Tue, Jul 12, 2016	78.43	78.70	78.05	78.31
5062	NYSE	SAP	Mon, Jul 11, 2016	77.87	78.14	77.73	78.02
5061	NYSE	SAP	Fri, Jul 8, 2016	76.26	76.78	75.92	76.60
5060	NYSE	SAP	Thu, Jul 7, 2016	74.62	74.85	74.38	74.59
5059	NYSE	SAP	Wed, Jul 6, 2016	73.73	74.76	73.33	74.71
5058	NYSE	SAP	Tue, Jul 5, 2016	74.94	74.98	73.94	74.16
5057	NYSE	SAP	Fri, Jul 1, 2016	75.43	75.58	74.85	74.97
5056	NYSE	SAP	Thu, Jun 30, 2016	74.39	75.03	73.80	75.02
5055	NYSE	SAP	Wed, Jun 29, 2016	75.26	75.40	74.55	75.10
5054	NYSE	SAP	Tue, Jun 28, 2016	73.68	74.00	73.06	73.85
5053	NYSE	SAP	Mon, Jun 27, 2016	72.35	72.36	71.39	72.02
5052	NYSE	SAP	Fri, Jun 24, 2016	74.17	76.31	73.92	73.94
5051	NYSE	SAP	Thu, Jun 23, 2016	80.52	81.18	79.78	81.07
5050	NYSE	SAP	Wed, Jun 22, 2016	80.01	80.19	78.80	78.83
5049	NYSE	SAP	Tue, Jun 21, 2016	79.15	79.78	78.88	79.42
5048	NYSE	SAP	Mon, Jun 20, 2016	79.27	79.30	78.06	78.09
5047	NYSE	SAP	Fri, Jun 17, 2016	76.68	77.04	75.80	76.90
5046	NYSE	SAP	Thu, Jun 16, 2016	74.86	76.32	74.43	76.20
5045	NYSE	SAP	Wed, Jun 15, 2016	76.03	76.47	75.79	75.83
5044	NYSE	SAP	Tue, Jun 14, 2016	75.25	76.13	75.22	76.11
5043	NYSE	SAP	Mon, Jun 13, 2016	76.73	77.43	76.69	76.79
5042	NYSE	SAP	Fri, Jun 10, 2016	78.91	79.23	77.94	78.44
5041	NYSE	SAP	Thu, Jun 9, 2016	80.55	81.01	80.55	80.74
5040	NYSE	SAP	Wed, Jun 8, 2016	81.67	81.73	81.18	81.52
5039	NYSE	SAP	Tue, Jun 7, 2016	81.97	82.19	81.81	81.90
5038	NYSE	SAP	Mon, Jun 6, 2016	81.37	81.54	81.03	81.33
5037	NYSE	SAP	Fri, Jun 3, 2016	80.87	81.37	80.51	81.17
5036	NYSE	SAP	Thu, Jun 2, 2016	80.54	80.92	80.25	80.92
5035	NYSE	SAP	Wed, Jun 1, 2016	80.97	81.26	80.83	81.21
5034	NYSE	SAP	Tue, May 31, 2016	81.52	81.62	80.82	81.07
5033	NYSE	SAP	Fri, May 27, 2016	81.19	81.33	80.76	81.00
5032	NYSE	SAP	Thu, May 26, 2016	81.43	81.54	80.99	81.21
5031	NYSE	SAP	Wed, May 25, 2016	80.55	80.79	80.13	80.51
5030	NYSE	SAP	Tue, May 24, 2016	79.11	79.73	79.08	79.55
5029	NYSE	SAP	Mon, May 23, 2016	78.27	78.58	77.90	77.95
5028	NYSE	SAP	Fri, May 20, 2016	77.66	77.96	77.47	77.72
5027	NYSE	SAP	Thu, May 19, 2016	77.11	77.32	76.55	76.80
5026	NYSE	SAP	Wed, May 18, 2016	77.00	78.17	76.86	77.52
5025	NYSE	SAP	Tue, May 17, 2016	77.49	77.67	76.70	76.96
5024	NYSE	SAP	Mon, May 16, 2016	77.23	78.12	77.15	77.83
5023	NYSE	SAP	Fri, May 13, 2016	77.09	77.42	76.74	77.03
5022	NYSE	SAP	Thu, May 12, 2016	77.89	78.04	76.87	77.25
5021	NYSE	SAP	Wed, May 11, 2016	77.00	77.49	76.85	76.86
5020	NYSE	SAP	Tue, May 10, 2016	76.86	77.63	76.85	77.59
5019	NYSE	SAP	Mon, May 9, 2016	78.41	78.70	78.15	78.31
5018	NYSE	SAP	Fri, May 6, 2016	76.99	77.44	76.79	77.33
5017	NYSE	SAP	Thu, May 5, 2016	76.80	77.75	76.67	77.07
5016	NYSE	SAP	Wed, May 4, 2016	77.62	77.68	77.17	77.47
5015	NYSE	SAP	Tue, May 3, 2016	78.82	79.01	78.18	78.52
5014	NYSE	SAP	Mon, May 2, 2016	79.68	79.86	79.15	79.75
5013	NYSE	SAP	Fri, Apr 29, 2016	78.74	78.83	78.17	78.62
5012	NYSE	SAP	Thu, Apr 28, 2016	79.52	80.19	79.20	79.37
5011	NYSE	SAP	Wed, Apr 27, 2016	80.38	81.19	80.20	81.02
5010	NYSE	SAP	Tue, Apr 26, 2016	79.20	79.81	78.98	79.50
5009	NYSE	SAP	Mon, Apr 25, 2016	79.51	80.02	79.32	79.95
5008	NYSE	SAP	Fri, Apr 22, 2016	80.66	80.72	79.79	80.20
5007	NYSE	SAP	Thu, Apr 21, 2016	80.00	80.60	79.72	80.12
5006	NYSE	SAP	Wed, Apr 20, 2016	80.25	80.90	80.03	80.55
5005	NYSE	SAP	Tue, Apr 19, 2016	80.97	81.04	80.20	80.63
5004	NYSE	SAP	Mon, Apr 18, 2016	79.02	79.71	78.98	79.34
5003	NYSE	SAP	Fri, Apr 15, 2016	78.89	79.17	78.37	78.51
5002	NYSE	SAP	Thu, Apr 14, 2016	78.99	79.12	78.62	79.03
5001	NYSE	SAP	Wed, Apr 13, 2016	77.94	78.43	77.71	78.33
5000	NYSE	SAP	Tue, Apr 12, 2016	77.25	78.68	77.06	78.58
4999	NYSE	SAP	Mon, Apr 11, 2016	77.17	77.54	76.79	76.90
4998	NYSE	SAP	Fri, Apr 8, 2016	77.38	77.47	76.63	76.71
4997	NYSE	SAP	Thu, Apr 7, 2016	77.66	77.91	77.12	77.27
4996	NYSE	SAP	Wed, Apr 6, 2016	77.80	79.19	77.75	79.19
4995	NYSE	SAP	Tue, Apr 5, 2016	79.54	79.54	79.54	77.85
4994	NYSE	SAP	Mon, Apr 4, 2016	79.90	80.11	79.32	79.54
4993	NYSE	SAP	Fri, Apr 1, 2016	78.72	79.97	78.69	79.73
4992	NYSE	SAP	Thu, Mar 31, 2016	80.95	81.24	80.38	80.42
4991	NYSE	SAP	Wed, Mar 30, 2016	80.66	81.23	80.60	80.69
4990	NYSE	SAP	Tue, Mar 29, 2016	78.89	80.28	78.67	80.20
4989	NYSE	SAP	Mon, Mar 28, 2016	79.78	80.47	79.43	80.23
4988	NYSE	SAP	Thu, Mar 24, 2016	79.19	79.53	79.07	79.44
4987	NYSE	SAP	Wed, Mar 23, 2016	80.15	80.15	79.33	79.49
4986	NYSE	SAP	Tue, Mar 22, 2016	78.92	79.77	78.82	79.56
4985	NYSE	SAP	Mon, Mar 21, 2016	79.55	79.90	79.39	79.62
4984	NYSE	SAP	Fri, Mar 18, 2016	79.55	80.30	79.21	79.91
4983	NYSE	SAP	Thu, Mar 17, 2016	79.21	80.18	79.06	79.88
4982	NYSE	SAP	Wed, Mar 16, 2016	78.98	80.21	78.84	80.07
4981	NYSE	SAP	Tue, Mar 15, 2016	78.76	78.76	78.76	79.32
4980	NYSE	SAP	Mon, Mar 14, 2016	78.65	79.25	78.65	79.24
4979	NYSE	SAP	Fri, Mar 11, 2016	77.61	78.72	77.52	78.65
4978	NYSE	SAP	Thu, Mar 10, 2016	77.02	77.02	77.02	76.86
4977	NYSE	SAP	Wed, Mar 9, 2016	76.34	76.34	76.34	77.02
4976	NYSE	SAP	Tue, Mar 8, 2016	76.30	76.98	76.23	76.34
4975	NYSE	SAP	Mon, Mar 7, 2016	76.40	76.79	76.11	76.46
4974	NYSE	SAP	Fri, Mar 4, 2016	77.00	77.42	76.51	76.94
4973	NYSE	SAP	Thu, Mar 3, 2016	76.30	76.77	75.79	76.67
4972	NYSE	SAP	Wed, Mar 2, 2016	77.10	77.74	76.68	77.71
4971	NYSE	SAP	Tue, Mar 1, 2016	76.79	77.92	76.72	77.91
4970	NYSE	SAP	Mon, Feb 29, 2016	75.37	76.20	75.32	75.34
4969	NYSE	SAP	Fri, Feb 26, 2016	78.08	78.48	77.66	76.42
4968	NYSE	SAP	Thu, Feb 25, 2016	77.20	78.09	76.92	78.08
4967	NYSE	SAP	Wed, Feb 24, 2016	75.11	76.18	74.70	76.03
4966	NYSE	SAP	Tue, Feb 23, 2016	77.32	77.44	76.70	76.78
4965	NYSE	SAP	Mon, Feb 22, 2016	77.27	77.88	77.27	77.60
4964	NYSE	SAP	Fri, Feb 19, 2016	76.56	77.77	76.43	77.63
4963	NYSE	SAP	Thu, Feb 18, 2016	77.27	77.32	76.54	76.75
4962	NYSE	SAP	Wed, Feb 17, 2016	76.12	76.89	75.99	76.77
4961	NYSE	SAP	Tue, Feb 16, 2016	74.95	76.04	74.46	75.74
4960	NYSE	SAP	Fri, Feb 12, 2016	73.36	73.70	72.66	73.68
4959	NYSE	SAP	Thu, Feb 11, 2016	74.58	74.80	73.69	74.29
4958	NYSE	SAP	Wed, Feb 10, 2016	75.57	75.99	74.86	74.95
4957	NYSE	SAP	Tue, Feb 9, 2016	73.48	75.59	73.42	74.88
4956	NYSE	SAP	Mon, Feb 8, 2016	73.76	74.37	73.29	74.31
4955	NYSE	SAP	Fri, Feb 5, 2016	77.39	77.42	74.93	75.40
4954	NYSE	SAP	Thu, Feb 4, 2016	77.79	78.67	77.54	78.23
4953	NYSE	SAP	Wed, Feb 3, 2016	78.61	79.33	77.43	79.07
4952	NYSE	SAP	Tue, Feb 2, 2016	78.47	78.54	77.58	77.71
4951	NYSE	SAP	Mon, Feb 1, 2016	78.67	79.97	78.55	79.70
4950	NYSE	SAP	Fri, Jan 29, 2016	78.22	79.83	78.15	79.80
4949	NYSE	SAP	Thu, Jan 28, 2016	78.82	78.91	77.44	77.70
4948	NYSE	SAP	Wed, Jan 27, 2016	79.04	80.10	78.64	78.89
4947	NYSE	SAP	Tue, Jan 26, 2016	77.96	78.98	77.88	78.94
4946	NYSE	SAP	Mon, Jan 25, 2016	78.55	79.33	78.19	78.31
4945	NYSE	SAP	Fri, Jan 22, 2016	77.69	78.40	77.50	78.27
4944	NYSE	SAP	Thu, Jan 21, 2016	77.43	78.31	76.63	77.99
4943	NYSE	SAP	Wed, Jan 20, 2016	77.67	78.00	76.06	77.47
4942	NYSE	SAP	Tue, Jan 19, 2016	78.79	79.07	77.77	78.34
4941	NYSE	SAP	Fri, Jan 15, 2016	77.24	77.77	76.65	76.90
4940	NYSE	SAP	Thu, Jan 14, 2016	79.41	80.27	78.93	79.72
4939	NYSE	SAP	Wed, Jan 13, 2016	80.39	80.60	77.97	78.43
4938	NYSE	SAP	Tue, Jan 12, 2016	80.96	80.99	79.90	80.36
4937	NYSE	SAP	Mon, Jan 11, 2016	78.13	78.72	77.74	78.56
4936	NYSE	SAP	Fri, Jan 8, 2016	78.27	78.35	76.76	76.90
4935	NYSE	SAP	Thu, Jan 7, 2016	76.90	77.97	76.68	77.21
4934	NYSE	SAP	Wed, Jan 6, 2016	76.81	77.79	76.66	77.65
4933	NYSE	SAP	Tue, Jan 5, 2016	76.33	77.10	76.16	76.97
4932	NYSE	SAP	Mon, Jan 4, 2016	76.74	77.18	75.89	77.14
4931	NYSE	SAP	Thu, Dec 31, 2015	79.71	79.81	79.07	79.10
4930	NYSE	SAP	Wed, Dec 30, 2015	80.54	80.67	80.15	80.15
4929	NYSE	SAP	Tue, Dec 29, 2015	80.63	81.21	80.62	80.91
4928	NYSE	SAP	Mon, Dec 28, 2015	80.13	80.33	79.84	80.31
4927	NYSE	SAP	Thu, Dec 24, 2015	79.85	80.36	79.69	80.05
4926	NYSE	SAP	Wed, Dec 23, 2015	79.17	79.90	79.14	79.81
4925	NYSE	SAP	Tue, Dec 22, 2015	78.66	79.26	78.18	79.10
4924	NYSE	SAP	Mon, Dec 21, 2015	79.28	79.41	78.28	78.68
4923	NYSE	SAP	Fri, Dec 18, 2015	78.40	78.47	77.81	78.12
4922	NYSE	SAP	Thu, Dec 17, 2015	79.41	79.50	78.38	78.41
4921	NYSE	SAP	Wed, Dec 16, 2015	78.44	78.87	77.52	78.48
4920	NYSE	SAP	Tue, Dec 15, 2015	78.58	78.74	78.01	78.26
4919	NYSE	SAP	Mon, Dec 14, 2015	77.40	77.97	76.58	77.48
4918	NYSE	SAP	Fri, Dec 11, 2015	77.45	77.81	77.02	77.21
4917	NYSE	SAP	Thu, Dec 10, 2015	78.73	78.87	78.23	78.37
4916	NYSE	SAP	Wed, Dec 9, 2015	78.88	79.36	77.78	78.27
4915	NYSE	SAP	Tue, Dec 8, 2015	78.93	79.21	78.60	78.89
4914	NYSE	SAP	Mon, Dec 7, 2015	79.33	79.37	78.86	79.27
4913	NYSE	SAP	Fri, Dec 4, 2015	78.08	79.16	78.04	78.98
4912	NYSE	SAP	Thu, Dec 3, 2015	79.26	79.41	78.13	78.49
4911	NYSE	SAP	Wed, Dec 2, 2015	79.36	79.49	78.90	79.13
4910	NYSE	SAP	Tue, Dec 1, 2015	79.43	79.77	79.18	79.72
4909	NYSE	SAP	Mon, Nov 30, 2015	78.78	79.12	78.46	79.00
4908	NYSE	SAP	Fri, Nov 27, 2015	78.84	79.15	78.66	79.05
4907	NYSE	SAP	Wed, Nov 25, 2015	78.70	79.24	78.54	79.00
4906	NYSE	SAP	Tue, Nov 24, 2015	78.52	78.88	78.02	78.64
4905	NYSE	SAP	Mon, Nov 23, 2015	79.27	79.50	78.84	79.10
4904	NYSE	SAP	Fri, Nov 20, 2015	80.30	80.33	79.62	79.77
4903	NYSE	SAP	Thu, Nov 19, 2015	80.00	80.42	79.90	80.16
4902	NYSE	SAP	Wed, Nov 18, 2015	78.75	79.50	78.29	79.39
4901	NYSE	SAP	Tue, Nov 17, 2015	78.31	78.70	78.08	78.14
4900	NYSE	SAP	Mon, Nov 16, 2015	77.51	78.07	77.42	78.03
4899	NYSE	SAP	Fri, Nov 13, 2015	78.18	78.49	77.61	77.96
4898	NYSE	SAP	Thu, Nov 12, 2015	78.88	79.68	78.75	79.14
4897	NYSE	SAP	Wed, Nov 11, 2015	78.97	79.57	78.80	79.34
4896	NYSE	SAP	Tue, Nov 10, 2015	77.65	78.41	77.51	78.30
4895	NYSE	SAP	Mon, Nov 9, 2015	79.07	79.11	78.18	78.84
4894	NYSE	SAP	Fri, Nov 6, 2015	78.75	78.96	78.07	78.79
4893	NYSE	SAP	Thu, Nov 5, 2015	80.38	80.55	79.91	79.95
4892	NYSE	SAP	Wed, Nov 4, 2015	79.92	79.94	78.94	79.13
4891	NYSE	SAP	Tue, Nov 3, 2015	79.90	80.69	79.86	80.22
4890	NYSE	SAP	Mon, Nov 2, 2015	79.67	79.91	79.50	79.84
4889	NYSE	SAP	Fri, Oct 30, 2015	78.22	79.32	78.16	78.71
4888	NYSE	SAP	Thu, Oct 29, 2015	77.54	78.18	77.47	78.12
4887	NYSE	SAP	Wed, Oct 28, 2015	77.98	78.75	77.40	78.03
4886	NYSE	SAP	Tue, Oct 27, 2015	77.69	78.01	76.87	77.04
4885	NYSE	SAP	Mon, Oct 26, 2015	77.27	77.62	77.14	77.38
4884	NYSE	SAP	Fri, Oct 23, 2015	77.30	77.65	76.81	77.32
4883	NYSE	SAP	Thu, Oct 22, 2015	76.73	77.49	76.62	77.02
4882	NYSE	SAP	Wed, Oct 21, 2015	76.50	76.78	76.08	76.17
4881	NYSE	SAP	Tue, Oct 20, 2015	75.61	75.92	75.15	75.46
4880	NYSE	SAP	Mon, Oct 19, 2015	75.36	75.41	74.33	74.76
4879	NYSE	SAP	Fri, Oct 16, 2015	74.90	75.34	74.74	75.34
4878	NYSE	SAP	Thu, Oct 15, 2015	73.65	74.23	73.51	74.10
4877	NYSE	SAP	Wed, Oct 14, 2015	72.82	73.00	72.35	72.78
4876	NYSE	SAP	Tue, Oct 13, 2015	72.37	73.12	72.14	72.30
4875	NYSE	SAP	Mon, Oct 12, 2015	68.23	68.87	68.20	68.45
4874	NYSE	SAP	Fri, Oct 9, 2015	68.52	68.75	68.08	68.38
4873	NYSE	SAP	Thu, Oct 8, 2015	66.86	67.63	66.67	67.56
4872	NYSE	SAP	Wed, Oct 7, 2015	67.10	67.60	66.67	67.39
4871	NYSE	SAP	Tue, Oct 6, 2015	67.09	67.65	67.02	67.32
4870	NYSE	SAP	Mon, Oct 5, 2015	66.29	66.80	66.23	66.67
4869	NYSE	SAP	Fri, Oct 2, 2015	64.77	65.82	64.29	65.80
4868	NYSE	SAP	Thu, Oct 1, 2015	64.54	64.65	63.43	64.16
4867	NYSE	SAP	Wed, Sep 30, 2015	65.27	65.36	64.20	64.79
4866	NYSE	SAP	Tue, Sep 29, 2015	63.51	64.16	63.34	63.96
4865	NYSE	SAP	Mon, Sep 28, 2015	64.19	64.19	63.36	63.37
4864	NYSE	SAP	Fri, Sep 25, 2015	64.01	64.45	63.67	63.85
4863	NYSE	SAP	Thu, Sep 24, 2015	62.99	63.42	62.57	63.38
4862	NYSE	SAP	Wed, Sep 23, 2015	63.32	63.67	62.95	63.48
4861	NYSE	SAP	Tue, Sep 22, 2015	63.70	63.90	62.94	63.40
4860	NYSE	SAP	Mon, Sep 21, 2015	65.19	65.41	64.76	65.09
4859	NYSE	SAP	Fri, Sep 18, 2015	65.21	65.88	64.81	64.96
4858	NYSE	SAP	Thu, Sep 17, 2015	66.94	67.64	66.73	67.07
4857	NYSE	SAP	Wed, Sep 16, 2015	66.66	67.21	66.43	66.97
4856	NYSE	SAP	Tue, Sep 15, 2015	65.78	68.00	65.53	66.89
4855	NYSE	SAP	Mon, Sep 14, 2015	65.84	66.06	65.58	65.80
4854	NYSE	SAP	Fri, Sep 11, 2015	65.60	66.06	65.53	66.06
4853	NYSE	SAP	Thu, Sep 10, 2015	64.98	66.51	64.94	65.98
4852	NYSE	SAP	Wed, Sep 9, 2015	66.40	66.50	64.95	65.06
4851	NYSE	SAP	Tue, Sep 8, 2015	65.96	66.37	65.67	66.35
4850	NYSE	SAP	Fri, Sep 4, 2015	64.76	65.18	64.35	64.73
4849	NYSE	SAP	Thu, Sep 3, 2015	66.21	66.68	66.18	66.57
4848	NYSE	SAP	Wed, Sep 2, 2015	65.85	66.15	65.19	66.13
4847	NYSE	SAP	Tue, Sep 1, 2015	66.13	66.20	65.31	65.59
4846	NYSE	SAP	Mon, Aug 31, 2015	67.15	67.56	66.87	67.26
4845	NYSE	SAP	Fri, Aug 28, 2015	66.99	67.57	66.77	67.46
4844	NYSE	SAP	Thu, Aug 27, 2015	67.51	67.96	67.00	67.96
4843	NYSE	SAP	Wed, Aug 26, 2015	66.91	67.22	65.77	66.80
4842	NYSE	SAP	Tue, Aug 25, 2015	68.67	68.91	66.39	66.48
4841	NYSE	SAP	Mon, Aug 24, 2015	64.91	67.91	63.06	65.47
4840	NYSE	SAP	Fri, Aug 21, 2015	68.50	68.97	67.65	67.71
4839	NYSE	SAP	Thu, Aug 20, 2015	70.17	70.20	68.09	68.10
4838	NYSE	SAP	Wed, Aug 19, 2015	69.53	70.51	69.36	70.17
4837	NYSE	SAP	Tue, Aug 18, 2015	69.75	69.85	69.44	69.76
4836	NYSE	SAP	Mon, Aug 17, 2015	69.54	70.20	69.41	70.16
4835	NYSE	SAP	Fri, Aug 14, 2015	70.41	70.72	70.14	70.62
4834	NYSE	SAP	Thu, Aug 13, 2015	70.73	71.00	70.45	70.68
4833	NYSE	SAP	Wed, Aug 12, 2015	70.98	71.60	70.23	71.58
4832	NYSE	SAP	Tue, Aug 11, 2015	72.32	72.41	71.27	71.62
4831	NYSE	SAP	Mon, Aug 10, 2015	72.26	73.28	72.25	73.08
4830	NYSE	SAP	Fri, Aug 7, 2015	71.81	72.07	71.46	72.00
4829	NYSE	SAP	Thu, Aug 6, 2015	72.86	72.96	72.14	72.26
4828	NYSE	SAP	Wed, Aug 5, 2015	72.22	72.78	72.14	72.35
4827	NYSE	SAP	Tue, Aug 4, 2015	72.15	72.31	71.77	71.92
4826	NYSE	SAP	Mon, Aug 3, 2015	72.45	72.45	71.35	71.62
4825	NYSE	SAP	Fri, Jul 31, 2015	71.87	72.10	71.46	71.67
4824	NYSE	SAP	Thu, Jul 30, 2015	71.16	71.77	70.75	71.64
4823	NYSE	SAP	Wed, Jul 29, 2015	71.74	72.57	71.64	72.09
4822	NYSE	SAP	Tue, Jul 28, 2015	71.55	72.39	71.43	72.26
4821	NYSE	SAP	Mon, Jul 27, 2015	72.49	72.53	71.57	71.69
4820	NYSE	SAP	Fri, Jul 24, 2015	73.51	73.64	72.23	72.43
4819	NYSE	SAP	Thu, Jul 23, 2015	73.31	73.74	73.08	73.42
4818	NYSE	SAP	Wed, Jul 22, 2015	72.87	73.24	72.37	72.56
4817	NYSE	SAP	Tue, Jul 21, 2015	74.52	74.73	71.91	72.80
4816	NYSE	SAP	Mon, Jul 20, 2015	75.04	75.08	74.30	74.46
4815	NYSE	SAP	Fri, Jul 17, 2015	74.68	74.70	73.91	74.17
4814	NYSE	SAP	Thu, Jul 16, 2015	74.69	74.84	74.43	74.60
4813	NYSE	SAP	Wed, Jul 15, 2015	73.63	74.76	73.37	74.15
4812	NYSE	SAP	Tue, Jul 14, 2015	73.10	73.49	72.96	73.21
4811	NYSE	SAP	Mon, Jul 13, 2015	72.82	73.06	72.51	72.60
4810	NYSE	SAP	Fri, Jul 10, 2015	72.84	72.87	72.06	72.27
4809	NYSE	SAP	Thu, Jul 9, 2015	70.16	70.54	69.76	69.81
4808	NYSE	SAP	Wed, Jul 8, 2015	68.75	69.19	68.28	68.48
4807	NYSE	SAP	Tue, Jul 7, 2015	67.87	69.06	67.02	68.84
4806	NYSE	SAP	Mon, Jul 6, 2015	67.81	68.85	67.73	68.26
4805	NYSE	SAP	Thu, Jul 2, 2015	70.37	70.38	69.72	69.96
4804	NYSE	SAP	Wed, Jul 1, 2015	70.80	70.99	70.17	70.37
4803	NYSE	SAP	Tue, Jun 30, 2015	70.93	70.95	69.65	70.23
4802	NYSE	SAP	Mon, Jun 29, 2015	71.77	72.00	70.52	70.68
4801	NYSE	SAP	Fri, Jun 26, 2015	73.69	73.75	72.67	72.97
4800	NYSE	SAP	Thu, Jun 25, 2015	73.83	73.93	73.20	73.50
4799	NYSE	SAP	Wed, Jun 24, 2015	73.92	74.12	73.40	73.51
4798	NYSE	SAP	Tue, Jun 23, 2015	74.87	74.93	74.43	74.48
4797	NYSE	SAP	Mon, Jun 22, 2015	74.68	75.57	74.53	74.81
4796	NYSE	SAP	Fri, Jun 19, 2015	72.71	72.85	72.35	72.66
4795	NYSE	SAP	Thu, Jun 18, 2015	72.57	74.08	72.47	73.26
4794	NYSE	SAP	Wed, Jun 17, 2015	72.88	73.20	72.25	72.89
4793	NYSE	SAP	Tue, Jun 16, 2015	72.15	73.17	72.04	72.96
4792	NYSE	SAP	Mon, Jun 15, 2015	72.05	72.76	71.93	72.47
4791	NYSE	SAP	Fri, Jun 12, 2015	73.42	73.92	72.94	73.55
4790	NYSE	SAP	Thu, Jun 11, 2015	74.46	74.73	73.80	74.20
4789	NYSE	SAP	Wed, Jun 10, 2015	73.59	74.38	73.17	74.09
4788	NYSE	SAP	Tue, Jun 9, 2015	72.77	73.02	72.29	72.73
4787	NYSE	SAP	Mon, Jun 8, 2015	73.62	73.75	73.10	73.42
4786	NYSE	SAP	Fri, Jun 5, 2015	73.63	74.15	73.20	73.64
4785	NYSE	SAP	Thu, Jun 4, 2015	75.20	76.11	74.68	74.84
4784	NYSE	SAP	Wed, Jun 3, 2015	75.21	75.97	75.18	75.66
4783	NYSE	SAP	Tue, Jun 2, 2015	74.63	75.09	74.39	74.68
4782	NYSE	SAP	Mon, Jun 1, 2015	74.08	74.17	73.28	73.86
4781	NYSE	SAP	Fri, May 29, 2015	74.26	74.46	73.75	73.90
4780	NYSE	SAP	Thu, May 28, 2015	74.56	74.61	73.86	74.26
4779	NYSE	SAP	Wed, May 27, 2015	73.26	74.29	73.13	74.19
4778	NYSE	SAP	Tue, May 26, 2015	74.08	74.14	73.03	73.50
4777	NYSE	SAP	Fri, May 22, 2015	75.13	75.16	74.69	74.71
4776	NYSE	SAP	Thu, May 21, 2015	75.48	75.98	75.41	75.80
4775	NYSE	SAP	Wed, May 20, 2015	75.33	75.86	75.22	75.70
4774	NYSE	SAP	Tue, May 19, 2015	75.40	75.81	75.28	75.60
4773	NYSE	SAP	Mon, May 18, 2015	75.74	76.05	75.43	75.63
4772	NYSE	SAP	Fri, May 15, 2015	76.88	77.08	76.56	76.83
4771	NYSE	SAP	Thu, May 14, 2015	76.62	77.36	76.41	77.27
4770	NYSE	SAP	Wed, May 13, 2015	76.21	76.65	75.61	75.72
4769	NYSE	SAP	Tue, May 12, 2015	75.22	75.60	74.91	75.27
4768	NYSE	SAP	Mon, May 11, 2015	75.53	75.87	75.42	75.49
4767	NYSE	SAP	Fri, May 8, 2015	75.69	76.35	75.65	76.01
4766	NYSE	SAP	Thu, May 7, 2015	75.08	75.89	74.97	75.31
4765	NYSE	SAP	Wed, May 6, 2015	75.07	75.39	74.45	74.72
4764	NYSE	SAP	Tue, May 5, 2015	75.29	75.34	74.26	74.47
4763	NYSE	SAP	Mon, May 4, 2015	76.48	76.65	76.21	76.21
4762	NYSE	SAP	Fri, May 1, 2015	75.90	76.86	75.89	76.40
4761	NYSE	SAP	Thu, Apr 30, 2015	76.25	76.53	75.47	75.69
4760	NYSE	SAP	Wed, Apr 29, 2015	76.87	77.07	75.86	76.22
4759	NYSE	SAP	Tue, Apr 28, 2015	76.83	76.99	76.20	76.54
4758	NYSE	SAP	Mon, Apr 27, 2015	76.62	77.11	76.33	76.39
4757	NYSE	SAP	Fri, Apr 24, 2015	74.89	75.41	74.31	75.18
4756	NYSE	SAP	Thu, Apr 23, 2015	73.99	75.06	73.85	74.82
4755	NYSE	SAP	Wed, Apr 22, 2015	73.98	74.68	73.46	74.43
4754	NYSE	SAP	Tue, Apr 21, 2015	74.16	74.55	73.81	74.14
4753	NYSE	SAP	Mon, Apr 20, 2015	72.52	72.78	72.07	72.32
4752	NYSE	SAP	Fri, Apr 17, 2015	72.00	72.19	71.25	71.73
4751	NYSE	SAP	Thu, Apr 16, 2015	72.79	73.10	72.39	72.90
4750	NYSE	SAP	Wed, Apr 15, 2015	73.55	73.67	72.70	73.36
4749	NYSE	SAP	Tue, Apr 14, 2015	73.63	73.69	73.26	73.36
4748	NYSE	SAP	Mon, Apr 13, 2015	73.20	73.30	72.56	72.80
4747	NYSE	SAP	Fri, Apr 10, 2015	73.22	73.49	72.94	73.18
4746	NYSE	SAP	Thu, Apr 9, 2015	72.86	73.09	72.55	72.98
4745	NYSE	SAP	Wed, Apr 8, 2015	73.61	73.67	72.66	72.93
4744	NYSE	SAP	Tue, Apr 7, 2015	73.47	73.79	72.90	72.95
4743	NYSE	SAP	Mon, Apr 6, 2015	72.40	73.73	72.36	73.33
4742	NYSE	SAP	Thu, Apr 2, 2015	73.14	73.27	72.54	72.76
4741	NYSE	SAP	Wed, Apr 1, 2015	73.04	73.04	72.00	72.41
4740	NYSE	SAP	Tue, Mar 31, 2015	72.48	72.90	72.12	72.17
4739	NYSE	SAP	Mon, Mar 30, 2015	72.96	73.15	72.71	72.72
4738	NYSE	SAP	Fri, Mar 27, 2015	72.07	72.67	71.72	72.54
4737	NYSE	SAP	Thu, Mar 26, 2015	71.55	72.09	70.95	71.75
4736	NYSE	SAP	Wed, Mar 25, 2015	73.33	73.41	72.04	72.11
4735	NYSE	SAP	Tue, Mar 24, 2015	73.88	74.16	73.47	73.53
4734	NYSE	SAP	Mon, Mar 23, 2015	72.89	73.46	72.51	73.20
4733	NYSE	SAP	Fri, Mar 20, 2015	72.55	73.23	72.10	72.76
4732	NYSE	SAP	Thu, Mar 19, 2015	70.22	70.58	70.05	70.31
4731	NYSE	SAP	Wed, Mar 18, 2015	69.59	71.47	69.55	70.97
4730	NYSE	SAP	Tue, Mar 17, 2015	69.02	69.23	68.74	69.01
4729	NYSE	SAP	Mon, Mar 16, 2015	69.05	69.61	68.87	69.48
4728	NYSE	SAP	Fri, Mar 13, 2015	67.58	68.31	67.42	68.08
4727	NYSE	SAP	Thu, Mar 12, 2015	67.99	68.20	67.59	68.09
4726	NYSE	SAP	Wed, Mar 11, 2015	67.22	67.63	66.86	67.19
4725	NYSE	SAP	Tue, Mar 10, 2015	67.45	67.76	66.83	66.91
4724	NYSE	SAP	Mon, Mar 9, 2015	68.36	68.64	68.10	68.48
4723	NYSE	SAP	Fri, Mar 6, 2015	69.00	69.31	68.33	68.48
4722	NYSE	SAP	Thu, Mar 5, 2015	70.18	70.26	69.81	69.98
4721	NYSE	SAP	Wed, Mar 4, 2015	69.66	69.96	69.19	69.88
4720	NYSE	SAP	Tue, Mar 3, 2015	70.93	71.00	70.16	70.41
4719	NYSE	SAP	Mon, Mar 2, 2015	70.86	71.14	70.56	71.11
4718	NYSE	SAP	Fri, Feb 27, 2015	70.30	70.50	70.02	70.19
4717	NYSE	SAP	Thu, Feb 26, 2015	69.82	70.30	69.68	69.85
4716	NYSE	SAP	Wed, Feb 25, 2015	70.07	70.27	69.87	70.18
4715	NYSE	SAP	Tue, Feb 24, 2015	69.60	70.16	69.31	69.87
4714	NYSE	SAP	Mon, Feb 23, 2015	69.71	70.01	69.52	69.68
4713	NYSE	SAP	Fri, Feb 20, 2015	68.48	69.95	68.31	69.63
4712	NYSE	SAP	Thu, Feb 19, 2015	68.51	69.25	68.34	68.88
4711	NYSE	SAP	Wed, Feb 18, 2015	68.24	69.15	68.16	68.96
4710	NYSE	SAP	Tue, Feb 17, 2015	69.06	69.20	68.54	69.08
4709	NYSE	SAP	Fri, Feb 13, 2015	69.32	69.59	68.95	69.09
4708	NYSE	SAP	Thu, Feb 12, 2015	68.67	69.13	68.59	69.09
4707	NYSE	SAP	Wed, Feb 11, 2015	66.53	67.04	66.49	66.84
4706	NYSE	SAP	Tue, Feb 10, 2015	67.23	67.47	66.47	67.33
4705	NYSE	SAP	Mon, Feb 9, 2015	66.30	66.71	66.17	66.31
4704	NYSE	SAP	Fri, Feb 6, 2015	67.17	67.40	66.49	66.67
4703	NYSE	SAP	Thu, Feb 5, 2015	68.05	68.74	67.78	68.71
4702	NYSE	SAP	Wed, Feb 4, 2015	68.20	68.23	67.31	67.39
4701	NYSE	SAP	Tue, Feb 3, 2015	67.74	68.42	67.46	68.38
4700	NYSE	SAP	Mon, Feb 2, 2015	66.17	67.02	65.93	66.95
4699	NYSE	SAP	Fri, Jan 30, 2015	65.63	66.00	65.20	65.36
4698	NYSE	SAP	Thu, Jan 29, 2015	65.01	65.95	64.90	65.82
4697	NYSE	SAP	Wed, Jan 28, 2015	65.19	65.33	64.13	64.19
4696	NYSE	SAP	Tue, Jan 27, 2015	65.62	65.92	65.22	65.50
4695	NYSE	SAP	Mon, Jan 26, 2015	65.41	66.41	65.15	66.10
4694	NYSE	SAP	Fri, Jan 23, 2015	64.28	65.06	64.20	64.52
4693	NYSE	SAP	Thu, Jan 22, 2015	63.90	64.62	63.65	64.35
4692	NYSE	SAP	Wed, Jan 21, 2015	63.61	64.13	63.40	64.08
4691	NYSE	SAP	Tue, Jan 20, 2015	63.65	63.76	62.82	63.56
4690	NYSE	SAP	Fri, Jan 16, 2015	66.23	67.24	65.80	67.11
4689	NYSE	SAP	Thu, Jan 15, 2015	67.09	67.48	66.60	66.88
4688	NYSE	SAP	Wed, Jan 14, 2015	66.68	67.39	66.31	66.97
4687	NYSE	SAP	Tue, Jan 13, 2015	67.10	67.80	66.42	66.89
4686	NYSE	SAP	Mon, Jan 12, 2015	65.76	68.10	65.48	67.70
4685	NYSE	SAP	Fri, Jan 9, 2015	65.23	65.27	64.42	65.03
4684	NYSE	SAP	Thu, Jan 8, 2015	64.51	66.31	64.50	66.13
4683	NYSE	SAP	Wed, Jan 7, 2015	64.98	65.46	64.60	65.09
4682	NYSE	SAP	Tue, Jan 6, 2015	65.93	66.46	65.36	65.68
4681	NYSE	SAP	Mon, Jan 5, 2015	68.30	68.36	67.06	67.20
4680	NYSE	SAP	Fri, Jan 2, 2015	69.79	70.36	69.64	70.04
4679	NYSE	SAP	Wed, Dec 31, 2014	70.40	70.63	69.58	69.65
4678	NYSE	SAP	Tue, Dec 30, 2014	70.92	71.13	70.26	70.40
4677	NYSE	SAP	Mon, Dec 29, 2014	71.20	71.69	71.11	71.32
4676	NYSE	SAP	Fri, Dec 26, 2014	71.64	71.89	71.34	71.70
4675	NYSE	SAP	Wed, Dec 24, 2014	71.11	71.56	70.94	71.47
4674	NYSE	SAP	Tue, Dec 23, 2014	70.68	71.05	70.56	70.90
4673	NYSE	SAP	Mon, Dec 22, 2014	70.87	70.99	70.61	70.69
4672	NYSE	SAP	Fri, Dec 19, 2014	70.01	70.84	69.84	70.44
4671	NYSE	SAP	Thu, Dec 18, 2014	69.19	70.42	69.13	70.40
4670	NYSE	SAP	Wed, Dec 17, 2014	67.80	68.97	67.68	68.40
4669	NYSE	SAP	Tue, Dec 16, 2014	66.67	68.50	66.58	67.54
4668	NYSE	SAP	Mon, Dec 15, 2014	69.04	69.18	67.03	67.20
4667	NYSE	SAP	Fri, Dec 12, 2014	70.00	70.22	68.48	68.50
4666	NYSE	SAP	Thu, Dec 11, 2014	69.85	70.89	69.78	70.22
4665	NYSE	SAP	Wed, Dec 10, 2014	69.79	69.82	68.68	68.74
4664	NYSE	SAP	Tue, Dec 9, 2014	69.69	70.25	69.42	69.89
4663	NYSE	SAP	Mon, Dec 8, 2014	70.39	70.58	69.69	69.80
4662	NYSE	SAP	Fri, Dec 5, 2014	69.44	70.06	69.25	69.75
4661	NYSE	SAP	Thu, Dec 4, 2014	69.69	69.79	68.99	69.17
4660	NYSE	SAP	Wed, Dec 3, 2014	69.75	69.99	69.44	69.70
4659	NYSE	SAP	Tue, Dec 2, 2014	70.92	71.03	70.21	70.35
4658	NYSE	SAP	Mon, Dec 1, 2014	71.08	71.28	70.81	70.85
4657	NYSE	SAP	Fri, Nov 28, 2014	70.75	70.88	70.19	70.32
4656	NYSE	SAP	Wed, Nov 26, 2014	71.05	71.29	70.90	71.12
4655	NYSE	SAP	Tue, Nov 25, 2014	70.75	71.05	70.73	70.80
4654	NYSE	SAP	Mon, Nov 24, 2014	70.47	70.62	70.07	70.36
4653	NYSE	SAP	Fri, Nov 21, 2014	69.71	69.78	69.25	69.36
4652	NYSE	SAP	Thu, Nov 20, 2014	68.14	68.79	68.08	68.62
4651	NYSE	SAP	Wed, Nov 19, 2014	69.15	69.17	68.45	68.72
4650	NYSE	SAP	Tue, Nov 18, 2014	68.13	68.94	67.99	68.60
4649	NYSE	SAP	Mon, Nov 17, 2014	67.07	67.65	66.98	67.52
4648	NYSE	SAP	Fri, Nov 14, 2014	66.22	66.97	66.20	66.88
4647	NYSE	SAP	Thu, Nov 13, 2014	66.18	66.98	66.17	66.70
4646	NYSE	SAP	Wed, Nov 12, 2014	66.36	66.84	66.25	66.45
4645	NYSE	SAP	Tue, Nov 11, 2014	67.13	67.46	66.90	67.32
4644	NYSE	SAP	Mon, Nov 10, 2014	66.99	67.40	66.84	67.28
4643	NYSE	SAP	Fri, Nov 7, 2014	66.61	66.96	66.41	66.85
4642	NYSE	SAP	Thu, Nov 6, 2014	67.32	67.77	67.08	67.49
4641	NYSE	SAP	Wed, Nov 5, 2014	67.22	67.44	66.84	67.22
4640	NYSE	SAP	Tue, Nov 4, 2014	66.80	67.20	66.54	66.92
4639	NYSE	SAP	Mon, Nov 3, 2014	67.22	67.28	66.84	67.17
4638	NYSE	SAP	Fri, Oct 31, 2014	67.24	68.16	66.99	68.13
4637	NYSE	SAP	Thu, Oct 30, 2014	65.53	66.67	65.49	66.32
4636	NYSE	SAP	Wed, Oct 29, 2014	66.68	66.92	65.98	66.17
4635	NYSE	SAP	Tue, Oct 28, 2014	66.58	67.02	66.42	66.98
4634	NYSE	SAP	Mon, Oct 27, 2014	64.73	65.71	64.63	65.41
4633	NYSE	SAP	Fri, Oct 24, 2014	65.81	65.95	65.42	65.68
4632	NYSE	SAP	Thu, Oct 23, 2014	65.31	66.44	65.20	66.16
4631	NYSE	SAP	Wed, Oct 22, 2014	64.96	65.23	64.11	64.14
4630	NYSE	SAP	Tue, Oct 21, 2014	65.24	66.19	65.23	66.07
4629	NYSE	SAP	Mon, Oct 20, 2014	65.74	65.78	64.10	65.68
4628	NYSE	SAP	Fri, Oct 17, 2014	68.39	69.21	68.10	68.99
4627	NYSE	SAP	Thu, Oct 16, 2014	65.73	66.87	65.49	66.45
4626	NYSE	SAP	Wed, Oct 15, 2014	67.91	68.11	66.50	68.04
4625	NYSE	SAP	Tue, Oct 14, 2014	68.64	69.13	68.37	68.61
4624	NYSE	SAP	Mon, Oct 13, 2014	68.53	69.20	68.23	68.25
4623	NYSE	SAP	Fri, Oct 10, 2014	68.84	69.65	68.74	68.78
4622	NYSE	SAP	Thu, Oct 9, 2014	69.78	70.05	68.86	68.92
4621	NYSE	SAP	Wed, Oct 8, 2014	68.18	69.38	67.91	69.21
4620	NYSE	SAP	Tue, Oct 7, 2014	71.05	71.19	70.39	70.41
4619	NYSE	SAP	Mon, Oct 6, 2014	70.99	71.70	70.95	71.31
4618	NYSE	SAP	Fri, Oct 3, 2014	70.81	71.35	70.71	71.08
4617	NYSE	SAP	Thu, Oct 2, 2014	71.08	71.54	70.74	71.41
4616	NYSE	SAP	Wed, Oct 1, 2014	71.84	71.85	71.09	71.26
4615	NYSE	SAP	Tue, Sep 30, 2014	71.86	72.30	71.66	72.16
4614	NYSE	SAP	Mon, Sep 29, 2014	72.06	72.74	71.98	72.45
4613	NYSE	SAP	Fri, Sep 26, 2014	73.01	73.17	72.57	73.15
4612	NYSE	SAP	Thu, Sep 25, 2014	72.86	73.00	72.09	72.36
4611	NYSE	SAP	Wed, Sep 24, 2014	72.91	73.97	72.80	73.89
4610	NYSE	SAP	Tue, Sep 23, 2014	74.44	74.74	73.63	73.66
4609	NYSE	SAP	Mon, Sep 22, 2014	74.71	74.72	74.27	74.51
4608	NYSE	SAP	Fri, Sep 19, 2014	74.39	74.46	73.84	73.97
4607	NYSE	SAP	Thu, Sep 18, 2014	76.83	77.47	76.83	77.35
4606	NYSE	SAP	Wed, Sep 17, 2014	77.00	77.15	76.47	76.52
4605	NYSE	SAP	Tue, Sep 16, 2014	76.71	77.50	76.66	77.35
4604	NYSE	SAP	Mon, Sep 15, 2014	77.69	77.86	77.41	77.63
4603	NYSE	SAP	Fri, Sep 12, 2014	77.24	77.58	76.88	77.43
4602	NYSE	SAP	Thu, Sep 11, 2014	77.23	77.83	77.18	77.64
4601	NYSE	SAP	Wed, Sep 10, 2014	77.47	77.89	77.27	77.76
4600	NYSE	SAP	Tue, Sep 9, 2014	77.58	77.97	77.37	77.61
4599	NYSE	SAP	Mon, Sep 8, 2014	78.17	78.63	77.91	78.25
4598	NYSE	SAP	Fri, Sep 5, 2014	77.58	77.98	77.11	77.94
4597	NYSE	SAP	Thu, Sep 4, 2014	77.38	77.97	77.31	77.40
4596	NYSE	SAP	Wed, Sep 3, 2014	77.70	77.96	77.55	77.73
4595	NYSE	SAP	Tue, Sep 2, 2014	78.40	78.65	78.12	78.54
4594	NYSE	SAP	Fri, Aug 29, 2014	77.90	78.20	77.23	77.93
4593	NYSE	SAP	Thu, Aug 28, 2014	77.88	78.13	77.58	77.88
4592	NYSE	SAP	Wed, Aug 27, 2014	79.21	79.25	78.88	79.19
4591	NYSE	SAP	Tue, Aug 26, 2014	78.69	79.09	78.63	78.81
4590	NYSE	SAP	Mon, Aug 25, 2014	78.18	78.76	78.01	78.47
4589	NYSE	SAP	Fri, Aug 22, 2014	77.55	77.65	77.01	77.23
4588	NYSE	SAP	Thu, Aug 21, 2014	77.24	78.06	77.24	77.96
4587	NYSE	SAP	Wed, Aug 20, 2014	76.72	77.59	76.72	77.40
4586	NYSE	SAP	Tue, Aug 19, 2014	77.87	78.06	77.71	77.95
4585	NYSE	SAP	Mon, Aug 18, 2014	77.12	77.41	76.90	77.28
4584	NYSE	SAP	Fri, Aug 15, 2014	77.58	77.72	75.63	76.32
4583	NYSE	SAP	Thu, Aug 14, 2014	77.19	77.36	76.97	77.08
4582	NYSE	SAP	Wed, Aug 13, 2014	77.11	77.15	76.54	77.06
4581	NYSE	SAP	Tue, Aug 12, 2014	77.28	77.43	76.69	77.09
4580	NYSE	SAP	Mon, Aug 11, 2014	77.35	77.94	77.13	77.64
4579	NYSE	SAP	Fri, Aug 8, 2014	76.36	76.90	76.15	76.88
4578	NYSE	SAP	Thu, Aug 7, 2014	77.83	77.94	76.31	76.58
4577	NYSE	SAP	Wed, Aug 6, 2014	76.44	77.42	76.44	77.05
4576	NYSE	SAP	Tue, Aug 5, 2014	77.85	77.89	77.14	77.30
4575	NYSE	SAP	Mon, Aug 4, 2014	76.82	77.27	76.32	77.13
4574	NYSE	SAP	Fri, Aug 1, 2014	77.55	78.09	77.27	77.41
4573	NYSE	SAP	Thu, Jul 31, 2014	79.15	79.40	78.48	78.49
4572	NYSE	SAP	Wed, Jul 30, 2014	80.42	80.53	79.80	80.31
4571	NYSE	SAP	Tue, Jul 29, 2014	80.53	80.84	80.12	80.31
4570	NYSE	SAP	Mon, Jul 28, 2014	80.61	80.70	79.92	80.48
4569	NYSE	SAP	Fri, Jul 25, 2014	81.04	81.20	80.12	80.68
4568	NYSE	SAP	Thu, Jul 24, 2014	81.82	81.97	81.37	81.80
4567	NYSE	SAP	Wed, Jul 23, 2014	82.67	82.70	82.28	82.30
4566	NYSE	SAP	Tue, Jul 22, 2014	81.38	82.01	81.31	81.74
4565	NYSE	SAP	Mon, Jul 21, 2014	81.02	81.41	80.83	81.23
4564	NYSE	SAP	Fri, Jul 18, 2014	80.65	81.49	80.45	81.33
4563	NYSE	SAP	Thu, Jul 17, 2014	81.19	81.47	79.77	80.68
4562	NYSE	SAP	Wed, Jul 16, 2014	78.39	79.81	78.23	79.64
4561	NYSE	SAP	Tue, Jul 15, 2014	78.22	78.59	77.88	78.12
4560	NYSE	SAP	Mon, Jul 14, 2014	79.24	79.31	78.83	79.07
4559	NYSE	SAP	Fri, Jul 11, 2014	77.23	77.95	77.05	77.79
4558	NYSE	SAP	Thu, Jul 10, 2014	77.35	77.98	77.32	77.79
4557	NYSE	SAP	Wed, Jul 9, 2014	78.45	78.66	78.19	78.51
4556	NYSE	SAP	Tue, Jul 8, 2014	78.15	78.38	77.78	77.93
4555	NYSE	SAP	Mon, Jul 7, 2014	78.91	79.09	78.60	78.97
4554	NYSE	SAP	Thu, Jul 3, 2014	77.75	78.35	77.73	78.25
4553	NYSE	SAP	Wed, Jul 2, 2014	77.55	77.71	77.32	77.50
4552	NYSE	SAP	Tue, Jul 1, 2014	76.85	77.76	76.76	77.40
4551	NYSE	SAP	Mon, Jun 30, 2014	77.44	77.64	76.93	77.00
4550	NYSE	SAP	Fri, Jun 27, 2014	76.70	76.94	76.53	76.91
4549	NYSE	SAP	Thu, Jun 26, 2014	76.94	76.94	76.12	76.62
4548	NYSE	SAP	Wed, Jun 25, 2014	77.11	77.62	77.02	77.15
4547	NYSE	SAP	Tue, Jun 24, 2014	77.56	78.01	77.42	77.44
4546	NYSE	SAP	Mon, Jun 23, 2014	77.91	77.94	77.32	77.67
4545	NYSE	SAP	Fri, Jun 20, 2014	77.63	77.91	77.49	77.72
4544	NYSE	SAP	Thu, Jun 19, 2014	78.69	78.80	78.19	78.31
4543	NYSE	SAP	Wed, Jun 18, 2014	77.87	78.26	77.57	78.20
4542	NYSE	SAP	Tue, Jun 17, 2014	77.06	77.34	76.96	77.16
4541	NYSE	SAP	Mon, Jun 16, 2014	76.82	77.26	76.67	76.90
4540	NYSE	SAP	Fri, Jun 13, 2014	75.98	76.30	75.71	75.97
4539	NYSE	SAP	Thu, Jun 12, 2014	75.19	75.43	75.06	75.35
4538	NYSE	SAP	Wed, Jun 11, 2014	74.94	75.03	74.74	74.93
4537	NYSE	SAP	Tue, Jun 10, 2014	74.91	75.20	74.66	75.03
4536	NYSE	SAP	Mon, Jun 9, 2014	74.77	75.23	74.71	75.04
4535	NYSE	SAP	Fri, Jun 6, 2014	75.47	75.49	74.97	75.26
4534	NYSE	SAP	Thu, Jun 5, 2014	75.21	75.90	74.97	75.75
4533	NYSE	SAP	Wed, Jun 4, 2014	75.47	75.74	75.25	75.38
4532	NYSE	SAP	Tue, Jun 3, 2014	76.11	76.47	76.00	76.35
4531	NYSE	SAP	Mon, Jun 2, 2014	76.13	76.18	75.64	75.78
4530	NYSE	SAP	Fri, May 30, 2014	76.61	76.71	76.30	76.50
4529	NYSE	SAP	Thu, May 29, 2014	76.27	76.62	76.19	76.48
4528	NYSE	SAP	Wed, May 28, 2014	76.50	76.53	75.87	76.29
4527	NYSE	SAP	Tue, May 27, 2014	76.18	76.21	75.62	75.93
4526	NYSE	SAP	Fri, May 23, 2014	74.15	74.65	74.12	74.57
4525	NYSE	SAP	Thu, May 22, 2014	74.37	74.65	74.20	74.21
4524	NYSE	SAP	Wed, May 21, 2014	75.00	75.55	74.94	75.53
4523	NYSE	SAP	Tue, May 20, 2014	75.10	75.43	74.43	74.81
4522	NYSE	SAP	Mon, May 19, 2014	75.20	75.48	74.85	75.42
4521	NYSE	SAP	Fri, May 16, 2014	75.69	75.83	75.23	75.81
4520	NYSE	SAP	Thu, May 15, 2014	76.56	76.59	75.55	75.78
4519	NYSE	SAP	Wed, May 14, 2014	76.84	77.33	76.77	76.77
4518	NYSE	SAP	Tue, May 13, 2014	77.00	77.00	76.34	76.42
4517	NYSE	SAP	Mon, May 12, 2014	76.69	77.02	76.57	76.79
4516	NYSE	SAP	Fri, May 9, 2014	75.48	75.98	75.14	75.65
4515	NYSE	SAP	Thu, May 8, 2014	77.11	77.24	76.16	76.36
4514	NYSE	SAP	Wed, May 7, 2014	78.37	78.69	77.89	78.26
4513	NYSE	SAP	Tue, May 6, 2014	78.92	78.97	77.94	78.00
4512	NYSE	SAP	Mon, May 5, 2014	78.10	78.84	77.87	78.50
4511	NYSE	SAP	Fri, May 2, 2014	79.38	80.43	79.29	80.01
4510	NYSE	SAP	Thu, May 1, 2014	80.90	81.16	80.53	80.63
4509	NYSE	SAP	Wed, Apr 30, 2014	80.40	81.03	80.22	80.99
4508	NYSE	SAP	Tue, Apr 29, 2014	79.26	79.79	79.04	79.46
4507	NYSE	SAP	Mon, Apr 28, 2014	78.38	78.60	77.81	78.30
4506	NYSE	SAP	Fri, Apr 25, 2014	78.79	78.80	77.75	77.88
4505	NYSE	SAP	Thu, Apr 24, 2014	79.32	79.52	78.60	79.06
4504	NYSE	SAP	Wed, Apr 23, 2014	79.66	79.78	79.24	79.56
4503	NYSE	SAP	Tue, Apr 22, 2014	79.94	80.21	79.62	79.72
4502	NYSE	SAP	Mon, Apr 21, 2014	79.83	80.18	79.33	80.07
4501	NYSE	SAP	Thu, Apr 17, 2014	79.38	80.22	79.00	79.77
4500	NYSE	SAP	Wed, Apr 16, 2014	80.15	81.69	79.84	81.62
4499	NYSE	SAP	Tue, Apr 15, 2014	79.87	80.20	78.77	80.00
4498	NYSE	SAP	Mon, Apr 14, 2014	79.08	80.11	78.80	80.07
4497	NYSE	SAP	Fri, Apr 11, 2014	78.94	79.40	78.53	78.59
4496	NYSE	SAP	Thu, Apr 10, 2014	81.43	81.47	79.73	80.14
4495	NYSE	SAP	Wed, Apr 9, 2014	81.00	81.49	80.38	81.44
4494	NYSE	SAP	Tue, Apr 8, 2014	79.82	80.73	79.68	80.46
4493	NYSE	SAP	Mon, Apr 7, 2014	80.21	80.36	79.10	79.47
4492	NYSE	SAP	Fri, Apr 4, 2014	80.78	81.35	80.37	80.58
4491	NYSE	SAP	Thu, Apr 3, 2014	81.11	81.19	80.63	80.78
4490	NYSE	SAP	Wed, Apr 2, 2014	81.34	81.41	80.40	80.99
4489	NYSE	SAP	Tue, Apr 1, 2014	81.46	81.83	81.27	81.77
4488	NYSE	SAP	Mon, Mar 31, 2014	81.19	81.85	80.89	81.31
4487	NYSE	SAP	Fri, Mar 28, 2014	80.23	80.75	80.07	80.45
4486	NYSE	SAP	Thu, Mar 27, 2014	79.44	80.17	79.27	79.51
4485	NYSE	SAP	Wed, Mar 26, 2014	79.33	79.40	78.68	79.33
4484	NYSE	SAP	Tue, Mar 25, 2014	78.18	78.85	77.91	78.70
4483	NYSE	SAP	Mon, Mar 24, 2014	77.87	78.08	77.22	77.91
4482	NYSE	SAP	Fri, Mar 21, 2014	77.31	78.31	77.26	77.38
4481	NYSE	SAP	Thu, Mar 20, 2014	76.22	77.07	76.17	76.97
4480	NYSE	SAP	Wed, Mar 19, 2014	77.79	78.09	76.61	77.32
4479	NYSE	SAP	Tue, Mar 18, 2014	77.26	78.13	77.20	78.03
4478	NYSE	SAP	Mon, Mar 17, 2014	77.06	77.60	76.93	77.19
4477	NYSE	SAP	Fri, Mar 14, 2014	75.09	75.95	75.08	75.33
4476	NYSE	SAP	Thu, Mar 13, 2014	77.07	77.18	74.59	74.87
4475	NYSE	SAP	Wed, Mar 12, 2014	76.87	77.07	76.53	76.80
4474	NYSE	SAP	Tue, Mar 11, 2014	77.71	78.19	77.35	77.50
4473	NYSE	SAP	Mon, Mar 10, 2014	77.56	77.82	76.87	77.36
4472	NYSE	SAP	Fri, Mar 7, 2014	78.87	78.93	77.83	78.19
4471	NYSE	SAP	Thu, Mar 6, 2014	79.28	79.50	79.02	79.27
4470	NYSE	SAP	Wed, Mar 5, 2014	78.50	78.77	78.17	78.29
4469	NYSE	SAP	Tue, Mar 4, 2014	79.11	79.24	78.74	78.96
4468	NYSE	SAP	Mon, Mar 3, 2014	78.79	78.98	77.53	77.74
4467	NYSE	SAP	Fri, Feb 28, 2014	80.37	80.99	79.85	80.29
4466	NYSE	SAP	Thu, Feb 27, 2014	79.14	79.85	79.06	79.74
4465	NYSE	SAP	Wed, Feb 26, 2014	79.85	80.19	79.28	79.53
4464	NYSE	SAP	Tue, Feb 25, 2014	80.07	80.31	79.50	79.81
4463	NYSE	SAP	Mon, Feb 24, 2014	79.54	80.03	79.44	79.50
4462	NYSE	SAP	Fri, Feb 21, 2014	79.55	79.92	79.17	79.18
4461	NYSE	SAP	Thu, Feb 20, 2014	79.25	79.54	78.88	79.44
4460	NYSE	SAP	Wed, Feb 19, 2014	80.04	80.48	79.49	79.53
4459	NYSE	SAP	Tue, Feb 18, 2014	80.65	80.65	80.12	80.25
4458	NYSE	SAP	Fri, Feb 14, 2014	79.68	80.26	79.51	80.15
4457	NYSE	SAP	Thu, Feb 13, 2014	77.97	79.25	77.97	79.17
4456	NYSE	SAP	Wed, Feb 12, 2014	77.51	78.31	77.51	78.01
4455	NYSE	SAP	Tue, Feb 11, 2014	77.02	78.23	77.00	78.08
4454	NYSE	SAP	Mon, Feb 10, 2014	76.42	76.50	76.19	76.31
4453	NYSE	SAP	Fri, Feb 7, 2014	76.39	76.70	75.91	76.69
4452	NYSE	SAP	Thu, Feb 6, 2014	75.45	76.70	75.38	76.28
4451	NYSE	SAP	Wed, Feb 5, 2014	74.69	75.28	74.60	75.03
4450	NYSE	SAP	Tue, Feb 4, 2014	75.57	75.63	75.12	75.32
4449	NYSE	SAP	Mon, Feb 3, 2014	76.20	76.40	75.00	75.09
4448	NYSE	SAP	Fri, Jan 31, 2014	75.93	76.84	75.64	76.42
4447	NYSE	SAP	Thu, Jan 30, 2014	77.66	77.89	77.04	77.62
4446	NYSE	SAP	Wed, Jan 29, 2014	76.93	77.75	76.68	76.92
4445	NYSE	SAP	Tue, Jan 28, 2014	77.04	77.75	76.96	77.56
4444	NYSE	SAP	Mon, Jan 27, 2014	78.54	78.58	77.56	77.76
4443	NYSE	SAP	Fri, Jan 24, 2014	78.58	78.70	77.25	77.47
4442	NYSE	SAP	Thu, Jan 23, 2014	79.31	79.72	78.98	79.65
4441	NYSE	SAP	Wed, Jan 22, 2014	80.35	80.58	79.75	80.06
4440	NYSE	SAP	Tue, Jan 21, 2014	81.62	81.76	80.14	81.41
4439	NYSE	SAP	Fri, Jan 17, 2014	82.19	82.75	81.98	82.32
4438	NYSE	SAP	Thu, Jan 16, 2014	83.08	83.17	82.20	82.81
4437	NYSE	SAP	Wed, Jan 15, 2014	82.30	83.39	82.27	83.01
4436	NYSE	SAP	Tue, Jan 14, 2014	82.59	82.78	82.18	82.78
4435	NYSE	SAP	Mon, Jan 13, 2014	83.04	83.79	83.00	83.02
4434	NYSE	SAP	Fri, Jan 10, 2014	82.91	83.85	82.56	83.54
4433	NYSE	SAP	Thu, Jan 9, 2014	84.70	84.75	83.60	84.62
4432	NYSE	SAP	Wed, Jan 8, 2014	85.10	85.62	84.86	85.45
4431	NYSE	SAP	Tue, Jan 7, 2014	84.21	84.24	83.62	84.18
4430	NYSE	SAP	Mon, Jan 6, 2014	84.88	85.04	84.38	84.42
4429	NYSE	SAP	Fri, Jan 3, 2014	84.04	84.50	83.94	84.33
4428	NYSE	SAP	Thu, Jan 2, 2014	84.97	85.09	84.20	84.91
4427	NYSE	SAP	Tue, Dec 31, 2013	86.78	87.42	86.65	87.14
4426	NYSE	SAP	Mon, Dec 30, 2013	85.99	86.74	85.81	86.63
4425	NYSE	SAP	Fri, Dec 27, 2013	85.58	86.04	85.26	85.80
4424	NYSE	SAP	Thu, Dec 26, 2013	85.24	85.86	85.24	85.71
4423	NYSE	SAP	Tue, Dec 24, 2013	84.86	85.33	84.67	85.15
4422	NYSE	SAP	Mon, Dec 23, 2013	84.43	84.87	84.34	84.84
4421	NYSE	SAP	Fri, Dec 20, 2013	83.73	84.41	83.72	84.20
4420	NYSE	SAP	Thu, Dec 19, 2013	82.66	83.68	82.60	83.57
4419	NYSE	SAP	Wed, Dec 18, 2013	81.78	82.76	81.21	82.30
4418	NYSE	SAP	Tue, Dec 17, 2013	81.31	81.64	80.92	81.60
4417	NYSE	SAP	Mon, Dec 16, 2013	82.00	82.39	81.78	82.35
4416	NYSE	SAP	Fri, Dec 13, 2013	81.06	81.15	80.58	81.11
4415	NYSE	SAP	Thu, Dec 12, 2013	80.65	81.01	80.39	80.91
4414	NYSE	SAP	Wed, Dec 11, 2013	82.06	82.06	81.23	81.40
4413	NYSE	SAP	Tue, Dec 10, 2013	81.78	82.15	81.30	81.41
4412	NYSE	SAP	Mon, Dec 9, 2013	82.20	82.46	81.97	82.40
4411	NYSE	SAP	Fri, Dec 6, 2013	81.82	82.56	81.77	82.22
4410	NYSE	SAP	Thu, Dec 5, 2013	81.07	81.61	81.02	81.40
4409	NYSE	SAP	Wed, Dec 4, 2013	80.35	81.35	80.20	81.27
4408	NYSE	SAP	Tue, Dec 3, 2013	81.45	81.86	81.14	81.63
4407	NYSE	SAP	Mon, Dec 2, 2013	82.14	82.16	81.61	81.70
4406	NYSE	SAP	Fri, Nov 29, 2013	82.83	83.17	82.34	82.72
4405	NYSE	SAP	Wed, Nov 27, 2013	83.14	83.55	83.04	83.38
4404	NYSE	SAP	Tue, Nov 26, 2013	82.12	82.83	82.05	82.53
4403	NYSE	SAP	Mon, Nov 25, 2013	82.44	82.72	82.22	82.30
4402	NYSE	SAP	Fri, Nov 22, 2013	81.55	82.22	81.37	82.22
4401	NYSE	SAP	Thu, Nov 21, 2013	81.34	81.68	81.04	81.64
4400	NYSE	SAP	Wed, Nov 20, 2013	82.21	82.39	81.16	81.23
4399	NYSE	SAP	Tue, Nov 19, 2013	82.29	82.52	81.81	82.02
4398	NYSE	SAP	Mon, Nov 18, 2013	82.59	82.59	81.93	81.95
4397	NYSE	SAP	Fri, Nov 15, 2013	81.59	82.66	81.49	82.55
4396	NYSE	SAP	Thu, Nov 14, 2013	80.49	80.98	80.11	80.74
4395	NYSE	SAP	Wed, Nov 13, 2013	79.33	80.63	79.11	80.60
4394	NYSE	SAP	Tue, Nov 12, 2013	80.37	80.50	79.40	79.82
4393	NYSE	SAP	Mon, Nov 11, 2013	79.78	81.51	79.63	81.19
4392	NYSE	SAP	Fri, Nov 8, 2013	78.34	79.24	78.02	79.22
4391	NYSE	SAP	Thu, Nov 7, 2013	78.85	79.39	78.40	78.71
4390	NYSE	SAP	Wed, Nov 6, 2013	79.21	79.66	78.81	79.26
4389	NYSE	SAP	Tue, Nov 5, 2013	77.48	78.11	77.09	77.78
4388	NYSE	SAP	Mon, Nov 4, 2013	78.12	78.57	78.00	78.53
4387	NYSE	SAP	Fri, Nov 1, 2013	78.14	78.40	77.62	77.80
4386	NYSE	SAP	Thu, Oct 31, 2013	78.81	78.89	78.31	78.35
4385	NYSE	SAP	Wed, Oct 30, 2013	79.39	79.64	78.48	78.80
4384	NYSE	SAP	Tue, Oct 29, 2013	79.76	79.90	79.09	79.09
4383	NYSE	SAP	Mon, Oct 28, 2013	80.02	80.02	79.44	79.79
4382	NYSE	SAP	Fri, Oct 25, 2013	79.81	79.89	79.03	79.45
4381	NYSE	SAP	Thu, Oct 24, 2013	78.80	78.83	78.29	78.46
4380	NYSE	SAP	Wed, Oct 23, 2013	78.35	78.78	78.03	78.55
4379	NYSE	SAP	Tue, Oct 22, 2013	78.17	79.36	78.04	78.97
4378	NYSE	SAP	Mon, Oct 21, 2013	77.35	77.59	76.14	76.41
4377	NYSE	SAP	Fri, Oct 18, 2013	72.12	74.54	72.06	73.75
4376	NYSE	SAP	Thu, Oct 17, 2013	72.82	72.89	72.38	72.89
4375	NYSE	SAP	Wed, Oct 16, 2013	72.50	73.11	72.42	73.08
4374	NYSE	SAP	Tue, Oct 15, 2013	72.49	72.86	72.32	72.33
4373	NYSE	SAP	Mon, Oct 14, 2013	73.08	73.52	72.93	73.40
4372	NYSE	SAP	Fri, Oct 11, 2013	73.36	73.76	72.85	73.75
4371	NYSE	SAP	Thu, Oct 10, 2013	72.51	72.64	71.90	72.22
4370	NYSE	SAP	Wed, Oct 9, 2013	71.07	71.41	70.20	71.36
4369	NYSE	SAP	Tue, Oct 8, 2013	71.52	71.58	70.91	70.94
4368	NYSE	SAP	Mon, Oct 7, 2013	71.90	72.03	71.39	71.47
4367	NYSE	SAP	Fri, Oct 4, 2013	73.49	73.66	73.29	73.44
4366	NYSE	SAP	Thu, Oct 3, 2013	74.60	74.61	73.72	74.12
4365	NYSE	SAP	Wed, Oct 2, 2013	74.38	74.78	73.70	74.78
4364	NYSE	SAP	Tue, Oct 1, 2013	73.85	74.41	73.61	73.87
4363	NYSE	SAP	Mon, Sep 30, 2013	73.91	74.12	73.66	73.92
4362	NYSE	SAP	Fri, Sep 27, 2013	74.56	74.86	74.26	74.36
4361	NYSE	SAP	Thu, Sep 26, 2013	74.75	74.95	74.32	74.60
4360	NYSE	SAP	Wed, Sep 25, 2013	75.44	75.87	75.16	75.27
4359	NYSE	SAP	Tue, Sep 24, 2013	74.58	74.85	74.27	74.38
4358	NYSE	SAP	Mon, Sep 23, 2013	74.09	74.29	73.60	73.93
4357	NYSE	SAP	Fri, Sep 20, 2013	75.21	75.41	73.94	74.01
4356	NYSE	SAP	Thu, Sep 19, 2013	75.72	75.72	74.75	74.94
4355	NYSE	SAP	Wed, Sep 18, 2013	73.53	75.47	73.38	75.29
4354	NYSE	SAP	Tue, Sep 17, 2013	73.10	73.53	72.82	73.53
4353	NYSE	SAP	Mon, Sep 16, 2013	73.64	73.64	72.68	72.91
4352	NYSE	SAP	Fri, Sep 13, 2013	73.01	73.02	72.43	72.64
4351	NYSE	SAP	Thu, Sep 12, 2013	73.26	73.65	73.08	73.50
4350	NYSE	SAP	Wed, Sep 11, 2013	71.99	72.60	71.87	72.60
4349	NYSE	SAP	Tue, Sep 10, 2013	72.48	72.68	72.16	72.46
4348	NYSE	SAP	Mon, Sep 9, 2013	70.88	71.98	70.85	71.96
4347	NYSE	SAP	Fri, Sep 6, 2013	70.54	70.89	70.15	70.50
4346	NYSE	SAP	Thu, Sep 5, 2013	70.18	70.96	69.71	70.27
4345	NYSE	SAP	Wed, Sep 4, 2013	71.13	72.09	70.98	71.70
4344	NYSE	SAP	Tue, Sep 3, 2013	73.00	73.21	72.07	72.45
4343	NYSE	SAP	Fri, Aug 30, 2013	74.24	74.31	73.68	73.82
4342	NYSE	SAP	Thu, Aug 29, 2013	74.41	74.73	74.25	74.32
4341	NYSE	SAP	Wed, Aug 28, 2013	74.62	75.19	74.61	74.84
4340	NYSE	SAP	Tue, Aug 27, 2013	76.41	76.61	75.37	75.51
4339	NYSE	SAP	Mon, Aug 26, 2013	77.24	77.46	76.90	76.90
4338	NYSE	SAP	Fri, Aug 23, 2013	76.60	76.97	76.39	76.94
4337	NYSE	SAP	Thu, Aug 22, 2013	75.67	76.04	75.62	75.83
4336	NYSE	SAP	Wed, Aug 21, 2013	75.57	75.78	74.83	75.00
4335	NYSE	SAP	Tue, Aug 20, 2013	75.77	76.03	75.29	75.65
4334	NYSE	SAP	Mon, Aug 19, 2013	76.15	76.20	75.45	75.53
4333	NYSE	SAP	Fri, Aug 16, 2013	75.83	76.08	75.41	75.68
4332	NYSE	SAP	Thu, Aug 15, 2013	75.55	75.92	74.95	75.79
4331	NYSE	SAP	Wed, Aug 14, 2013	76.01	76.58	75.79	76.22
4330	NYSE	SAP	Tue, Aug 13, 2013	74.53	75.13	74.25	75.00
4329	NYSE	SAP	Mon, Aug 12, 2013	73.99	74.38	73.99	74.33
4328	NYSE	SAP	Fri, Aug 9, 2013	74.95	75.25	74.61	74.77
4327	NYSE	SAP	Thu, Aug 8, 2013	75.13	75.34	74.84	75.23
4326	NYSE	SAP	Wed, Aug 7, 2013	75.09	75.59	75.04	75.50
4325	NYSE	SAP	Tue, Aug 6, 2013	76.53	76.56	75.63	75.84
4324	NYSE	SAP	Mon, Aug 5, 2013	74.87	75.17	74.77	75.09
4323	NYSE	SAP	Fri, Aug 2, 2013	74.36	75.13	74.22	74.82
4322	NYSE	SAP	Thu, Aug 1, 2013	73.93	74.18	73.51	74.08
4321	NYSE	SAP	Wed, Jul 31, 2013	73.50	73.58	72.77	72.89
4320	NYSE	SAP	Tue, Jul 30, 2013	74.12	74.12	73.08	73.25
4319	NYSE	SAP	Mon, Jul 29, 2013	73.07	73.23	72.83	73.02
4318	NYSE	SAP	Fri, Jul 26, 2013	73.26	73.73	72.87	73.69
4317	NYSE	SAP	Thu, Jul 25, 2013	73.28	74.03	73.11	73.96
4316	NYSE	SAP	Wed, Jul 24, 2013	73.68	73.68	73.09	73.16
4315	NYSE	SAP	Tue, Jul 23, 2013	72.89	72.92	72.41	72.53
4314	NYSE	SAP	Mon, Jul 22, 2013	72.53	72.84	72.17	72.39
4313	NYSE	SAP	Fri, Jul 19, 2013	72.87	73.47	72.71	72.81
4312	NYSE	SAP	Thu, Jul 18, 2013	75.48	75.53	73.17	73.90
4311	NYSE	SAP	Wed, Jul 17, 2013	76.10	76.40	75.50	76.00
4310	NYSE	SAP	Tue, Jul 16, 2013	75.51	75.70	75.17	75.70
4309	NYSE	SAP	Mon, Jul 15, 2013	75.58	75.64	74.81	75.07
4308	NYSE	SAP	Fri, Jul 12, 2013	74.87	75.22	74.30	75.16
4307	NYSE	SAP	Thu, Jul 11, 2013	73.73	74.67	73.36	74.56
4306	NYSE	SAP	Wed, Jul 10, 2013	71.85	72.12	71.55	71.77
4305	NYSE	SAP	Tue, Jul 9, 2013	72.22	72.27	71.76	71.87
4304	NYSE	SAP	Mon, Jul 8, 2013	71.56	71.89	71.41	71.69
4303	NYSE	SAP	Fri, Jul 5, 2013	70.42	70.77	69.96	70.77
4302	NYSE	SAP	Wed, Jul 3, 2013	71.06	71.23	70.68	70.82
4301	NYSE	SAP	Tue, Jul 2, 2013	71.92	72.62	71.63	71.96
4300	NYSE	SAP	Mon, Jul 1, 2013	72.71	72.85	71.05	71.12
4299	NYSE	SAP	Fri, Jun 28, 2013	73.36	73.40	72.42	72.83
4298	NYSE	SAP	Thu, Jun 27, 2013	75.55	75.77	75.09	75.60
4297	NYSE	SAP	Wed, Jun 26, 2013	74.43	75.11	74.38	74.68
4296	NYSE	SAP	Tue, Jun 25, 2013	72.24	72.75	71.21	72.73
4295	NYSE	SAP	Mon, Jun 24, 2013	71.19	71.95	71.07	71.45
4294	NYSE	SAP	Fri, Jun 21, 2013	72.99	73.10	71.91	72.75
4293	NYSE	SAP	Thu, Jun 20, 2013	75.34	75.43	74.08	74.56
4292	NYSE	SAP	Wed, Jun 19, 2013	77.09	77.59	76.19	76.36
4291	NYSE	SAP	Tue, Jun 18, 2013	77.04	77.45	76.84	77.18
4290	NYSE	SAP	Mon, Jun 17, 2013	77.52	77.77	76.86	77.30
4289	NYSE	SAP	Fri, Jun 14, 2013	76.35	76.75	75.82	75.89
4288	NYSE	SAP	Thu, Jun 13, 2013	75.81	76.86	75.75	76.76
4287	NYSE	SAP	Wed, Jun 12, 2013	77.04	77.06	75.99	76.10
4286	NYSE	SAP	Tue, Jun 11, 2013	76.32	76.73	75.93	76.02
4285	NYSE	SAP	Mon, Jun 10, 2013	77.26	77.68	76.70	77.55
4284	NYSE	SAP	Fri, Jun 7, 2013	75.81	76.76	75.55	76.34
4283	NYSE	SAP	Thu, Jun 6, 2013	75.84	76.08	74.96	75.74
4282	NYSE	SAP	Wed, Jun 5, 2013	74.60	75.29	74.46	74.67
4281	NYSE	SAP	Tue, Jun 4, 2013	75.31	75.50	74.51	74.82
4280	NYSE	SAP	Mon, Jun 3, 2013	75.01	75.01	74.23	74.86
4279	NYSE	SAP	Fri, May 31, 2013	74.44	74.94	73.44	73.44
4278	NYSE	SAP	Thu, May 30, 2013	76.14	76.79	76.12	76.28
4277	NYSE	SAP	Wed, May 29, 2013	76.20	76.46	75.71	75.99
4276	NYSE	SAP	Tue, May 28, 2013	77.92	78.08	76.57	77.01
4275	NYSE	SAP	Fri, May 24, 2013	77.10	77.20	75.63	75.87
4274	NYSE	SAP	Thu, May 23, 2013	78.05	78.61	77.84	78.20
4273	NYSE	SAP	Wed, May 22, 2013	79.83	80.71	78.47	78.71
4272	NYSE	SAP	Tue, May 21, 2013	79.48	80.12	79.20	79.57
4271	NYSE	SAP	Mon, May 20, 2013	80.03	80.77	79.65	80.41
4270	NYSE	SAP	Fri, May 17, 2013	80.19	81.07	80.08	80.89
4269	NYSE	SAP	Thu, May 16, 2013	81.46	82.07	80.71	80.75
4268	NYSE	SAP	Wed, May 15, 2013	81.94	82.47	81.87	82.18
4267	NYSE	SAP	Tue, May 14, 2013	82.63	83.35	82.60	83.11
4266	NYSE	SAP	Mon, May 13, 2013	82.53	82.63	81.99	82.07
4265	NYSE	SAP	Fri, May 10, 2013	82.22	82.63	81.80	82.38
4264	NYSE	SAP	Thu, May 9, 2013	82.21	82.41	81.59	81.88
4263	NYSE	SAP	Wed, May 8, 2013	82.70	83.13	82.28	82.75
4262	NYSE	SAP	Tue, May 7, 2013	82.26	82.32	81.56	81.89
4261	NYSE	SAP	Mon, May 6, 2013	81.32	81.73	80.96	81.14
4260	NYSE	SAP	Fri, May 3, 2013	80.11	81.70	80.05	81.44
4259	NYSE	SAP	Thu, May 2, 2013	78.51	78.92	78.39	78.69
4258	NYSE	SAP	Wed, May 1, 2013	79.82	80.21	78.73	78.87
4257	NYSE	SAP	Tue, Apr 30, 2013	78.90	79.85	78.76	79.85
4256	NYSE	SAP	Mon, Apr 29, 2013	78.20	79.00	78.10	78.79
4255	NYSE	SAP	Fri, Apr 26, 2013	77.64	78.21	77.50	77.98
4254	NYSE	SAP	Thu, Apr 25, 2013	78.21	78.97	78.18	78.62
4253	NYSE	SAP	Wed, Apr 24, 2013	76.70	77.92	76.51	77.53
4252	NYSE	SAP	Tue, Apr 23, 2013	74.96	75.80	74.93	75.44
4251	NYSE	SAP	Mon, Apr 22, 2013	75.13	75.17	74.12	74.69
4250	NYSE	SAP	Fri, Apr 19, 2013	75.97	76.65	74.76	75.11
4249	NYSE	SAP	Thu, Apr 18, 2013	77.81	78.64	76.94	78.21
4248	NYSE	SAP	Wed, Apr 17, 2013	77.84	77.84	76.48	76.88
4247	NYSE	SAP	Tue, Apr 16, 2013	78.75	78.96	77.94	78.87
4246	NYSE	SAP	Mon, Apr 15, 2013	77.26	77.49	76.45	76.45
4245	NYSE	SAP	Fri, Apr 12, 2013	77.49	78.19	77.41	78.01
4244	NYSE	SAP	Thu, Apr 11, 2013	77.45	79.02	77.35	78.91
4243	NYSE	SAP	Wed, Apr 10, 2013	77.15	78.25	77.13	78.06
4242	NYSE	SAP	Tue, Apr 9, 2013	77.63	78.32	77.01	77.88
4241	NYSE	SAP	Mon, Apr 8, 2013	78.31	78.60	77.77	77.94
4240	NYSE	SAP	Fri, Apr 5, 2013	78.25	78.43	77.44	77.74
4239	NYSE	SAP	Thu, Apr 4, 2013	79.79	80.34	78.76	79.61
4238	NYSE	SAP	Wed, Apr 3, 2013	81.14	81.27	79.99	80.24
4237	NYSE	SAP	Tue, Apr 2, 2013	80.46	81.22	80.46	80.79
4236	NYSE	SAP	Mon, Apr 1, 2013	80.63	80.68	79.84	80.11
4235	NYSE	SAP	Thu, Mar 28, 2013	79.51	80.68	79.38	80.54
4234	NYSE	SAP	Wed, Mar 27, 2013	78.70	79.32	78.33	79.18
4233	NYSE	SAP	Tue, Mar 26, 2013	79.72	80.27	79.29	80.27
4232	NYSE	SAP	Mon, Mar 25, 2013	81.58	81.83	79.63	79.86
4231	NYSE	SAP	Fri, Mar 22, 2013	81.09	81.58	80.61	81.04
4230	NYSE	SAP	Thu, Mar 21, 2013	81.08	81.49	80.66	80.72
4229	NYSE	SAP	Wed, Mar 20, 2013	83.46	83.58	82.85	83.19
4228	NYSE	SAP	Tue, Mar 19, 2013	83.29	83.58	81.87	82.60
4227	NYSE	SAP	Mon, Mar 18, 2013	82.72	83.68	82.61	82.98
4226	NYSE	SAP	Fri, Mar 15, 2013	84.54	84.64	83.93	84.58
4225	NYSE	SAP	Thu, Mar 14, 2013	83.65	84.66	83.43	84.57
4224	NYSE	SAP	Wed, Mar 13, 2013	82.83	83.02	82.45	82.62
4223	NYSE	SAP	Tue, Mar 12, 2013	83.84	83.85	82.70	82.89
4222	NYSE	SAP	Mon, Mar 11, 2013	82.93	83.48	82.79	83.25
4221	NYSE	SAP	Fri, Mar 8, 2013	82.91	83.36	82.54	83.21
4220	NYSE	SAP	Thu, Mar 7, 2013	83.67	84.03	83.25	83.44
4219	NYSE	SAP	Wed, Mar 6, 2013	82.93	83.20	82.09	82.69
4218	NYSE	SAP	Tue, Mar 5, 2013	80.90	82.25	80.88	81.87
4217	NYSE	SAP	Mon, Mar 4, 2013	79.21	80.05	79.03	79.92
4216	NYSE	SAP	Fri, Mar 1, 2013	78.25	78.94	77.72	78.68
4215	NYSE	SAP	Thu, Feb 28, 2013	78.55	78.94	78.16	78.20
4214	NYSE	SAP	Wed, Feb 27, 2013	77.44	78.70	77.37	78.60
4213	NYSE	SAP	Tue, Feb 26, 2013	77.69	78.20	77.00	77.86
4212	NYSE	SAP	Mon, Feb 25, 2013	80.90	81.17	78.24	78.26
4211	NYSE	SAP	Fri, Feb 22, 2013	78.21	78.94	77.76	78.91
4210	NYSE	SAP	Thu, Feb 21, 2013	78.18	78.55	77.96	78.05
4209	NYSE	SAP	Wed, Feb 20, 2013	80.65	80.88	79.67	79.70
4208	NYSE	SAP	Tue, Feb 19, 2013	79.94	80.54	79.82	80.54
4207	NYSE	SAP	Fri, Feb 15, 2013	80.23	80.49	79.75	80.04
4206	NYSE	SAP	Thu, Feb 14, 2013	79.45	80.07	79.32	80.07
4205	NYSE	SAP	Wed, Feb 13, 2013	80.76	81.04	80.38	80.67
4204	NYSE	SAP	Tue, Feb 12, 2013	79.62	80.93	79.50	80.93
4203	NYSE	SAP	Mon, Feb 11, 2013	79.21	79.36	78.57	79.24
4202	NYSE	SAP	Fri, Feb 8, 2013	79.51	80.05	79.43	79.92
4201	NYSE	SAP	Thu, Feb 7, 2013	79.93	80.04	78.92	79.74
4200	NYSE	SAP	Wed, Feb 6, 2013	80.13	80.65	79.60	80.16
4199	NYSE	SAP	Tue, Feb 5, 2013	81.43	81.89	81.33	81.88
4198	NYSE	SAP	Mon, Feb 4, 2013	82.19	82.61	81.11	81.44
4197	NYSE	SAP	Fri, Feb 1, 2013	83.31	83.64	83.01	83.57
4196	NYSE	SAP	Thu, Jan 31, 2013	81.83	82.34	81.74	82.02
4195	NYSE	SAP	Wed, Jan 30, 2013	81.41	81.87	81.26	81.55
4194	NYSE	SAP	Tue, Jan 29, 2013	80.43	81.40	80.36	81.22
4193	NYSE	SAP	Mon, Jan 28, 2013	80.93	80.93	80.29	80.36
4192	NYSE	SAP	Fri, Jan 25, 2013	80.54	81.24	80.39	80.99
4191	NYSE	SAP	Thu, Jan 24, 2013	78.57	79.00	78.33	78.50
4190	NYSE	SAP	Wed, Jan 23, 2013	77.78	79.00	77.66	78.62
4189	NYSE	SAP	Tue, Jan 22, 2013	77.06	77.60	76.74	77.52
4188	NYSE	SAP	Fri, Jan 18, 2013	77.61	77.78	77.00	77.38
4187	NYSE	SAP	Thu, Jan 17, 2013	78.21	78.34	77.40	77.67
4186	NYSE	SAP	Wed, Jan 16, 2013	77.81	78.76	77.77	78.13
4185	NYSE	SAP	Tue, Jan 15, 2013	77.72	78.55	77.15	77.55
4184	NYSE	SAP	Mon, Jan 14, 2013	81.92	82.00	81.43	81.88
4183	NYSE	SAP	Fri, Jan 11, 2013	81.79	82.19	81.50	81.78
4182	NYSE	SAP	Thu, Jan 10, 2013	80.71	82.90	80.01	82.40
4181	NYSE	SAP	Wed, Jan 9, 2013	79.51	80.15	79.47	80.05
4180	NYSE	SAP	Tue, Jan 8, 2013	79.96	80.10	78.89	79.89
4179	NYSE	SAP	Mon, Jan 7, 2013	79.61	79.94	79.47	79.79
4178	NYSE	SAP	Fri, Jan 4, 2013	79.98	80.65	79.89	80.42
4177	NYSE	SAP	Thu, Jan 3, 2013	81.30	81.49	80.32	80.45
4176	NYSE	SAP	Wed, Jan 2, 2013	82.05	82.40	81.49	82.40
4175	NYSE	SAP	Mon, Dec 31, 2012	79.62	80.76	79.40	80.38
4174	NYSE	SAP	Fri, Dec 28, 2012	79.87	80.14	79.36	79.39
4173	NYSE	SAP	Thu, Dec 27, 2012	80.80	80.93	79.78	80.60
4172	NYSE	SAP	Wed, Dec 26, 2012	79.96	80.67	79.65	80.03
4171	NYSE	SAP	Mon, Dec 24, 2012	79.93	80.15	79.49	80.10
4170	NYSE	SAP	Fri, Dec 21, 2012	79.74	80.07	79.33	79.61
4169	NYSE	SAP	Thu, Dec 20, 2012	80.90	81.15	80.54	81.09
4168	NYSE	SAP	Wed, Dec 19, 2012	81.21	81.56	80.36	80.49
4167	NYSE	SAP	Tue, Dec 18, 2012	79.96	81.21	79.94	81.21
4166	NYSE	SAP	Mon, Dec 17, 2012	80.13	80.69	80.13	80.64
4165	NYSE	SAP	Fri, Dec 14, 2012	79.39	80.46	79.30	80.39
4164	NYSE	SAP	Thu, Dec 13, 2012	79.56	79.79	78.74	78.91
4163	NYSE	SAP	Wed, Dec 12, 2012	79.92	80.11	79.62	79.75
4162	NYSE	SAP	Tue, Dec 11, 2012	79.73	80.02	79.60	79.82
4161	NYSE	SAP	Mon, Dec 10, 2012	79.12	79.44	78.98	79.43
4160	NYSE	SAP	Fri, Dec 7, 2012	79.14	79.28	78.56	78.92
4159	NYSE	SAP	Thu, Dec 6, 2012	79.04	79.48	78.69	78.92
4158	NYSE	SAP	Wed, Dec 5, 2012	79.09	79.61	78.72	78.91
4157	NYSE	SAP	Tue, Dec 4, 2012	80.08	80.41	79.67	80.13
4156	NYSE	SAP	Mon, Dec 3, 2012	79.50	79.71	79.13	79.53
4155	NYSE	SAP	Fri, Nov 30, 2012	78.32	78.66	77.75	77.99
4154	NYSE	SAP	Thu, Nov 29, 2012	78.19	78.58	77.73	78.43
4153	NYSE	SAP	Wed, Nov 28, 2012	76.58	77.55	76.43	77.55
4152	NYSE	SAP	Tue, Nov 27, 2012	77.02	77.28	76.70	76.98
4151	NYSE	SAP	Mon, Nov 26, 2012	77.37	77.85	76.96	77.83
4150	NYSE	SAP	Fri, Nov 23, 2012	76.83	77.38	76.79	77.21
4149	NYSE	SAP	Wed, Nov 21, 2012	74.98	75.43	74.76	75.23
4148	NYSE	SAP	Tue, Nov 20, 2012	73.60	74.38	73.32	74.36
4147	NYSE	SAP	Mon, Nov 19, 2012	72.35	73.59	72.31	73.47
4146	NYSE	SAP	Fri, Nov 16, 2012	71.18	71.44	70.53	71.22
4145	NYSE	SAP	Thu, Nov 15, 2012	70.87	71.16	70.58	71.04
4144	NYSE	SAP	Wed, Nov 14, 2012	72.07	72.14	70.92	71.21
4143	NYSE	SAP	Tue, Nov 13, 2012	71.20	72.09	71.04	71.58
4142	NYSE	SAP	Mon, Nov 12, 2012	70.94	71.39	70.57	71.15
4141	NYSE	SAP	Fri, Nov 9, 2012	70.59	71.21	70.49	70.93
4140	NYSE	SAP	Thu, Nov 8, 2012	71.60	71.83	71.17	71.21
4139	NYSE	SAP	Wed, Nov 7, 2012	72.04	72.37	71.60	72.16
4138	NYSE	SAP	Tue, Nov 6, 2012	73.34	73.91	73.26	73.76
4137	NYSE	SAP	Mon, Nov 5, 2012	72.70	73.08	72.33	72.95
4136	NYSE	SAP	Fri, Nov 2, 2012	73.64	73.64	72.84	72.87
4135	NYSE	SAP	Thu, Nov 1, 2012	73.58	73.93	73.07	73.88
4134	NYSE	SAP	Wed, Oct 31, 2012	73.26	73.35	72.61	72.90
4133	NYSE	SAP	Fri, Oct 26, 2012	71.73	71.95	70.95	71.59
4132	NYSE	SAP	Thu, Oct 25, 2012	71.55	71.96	70.75	70.94
4131	NYSE	SAP	Wed, Oct 24, 2012	72.07	72.47	70.73	71.21
4130	NYSE	SAP	Tue, Oct 23, 2012	68.67	69.97	68.25	69.69
4129	NYSE	SAP	Mon, Oct 22, 2012	70.51	70.60	69.24	69.66
4128	NYSE	SAP	Fri, Oct 19, 2012	71.46	71.49	70.18	70.21
4127	NYSE	SAP	Thu, Oct 18, 2012	71.25	71.76	70.54	70.95
4126	NYSE	SAP	Wed, Oct 17, 2012	71.82	71.98	71.41	71.51
4125	NYSE	SAP	Tue, Oct 16, 2012	72.51	72.63	72.06	72.41
4124	NYSE	SAP	Mon, Oct 15, 2012	71.20	71.49	70.71	71.47
4123	NYSE	SAP	Fri, Oct 12, 2012	70.55	71.06	70.02	70.54
4122	NYSE	SAP	Thu, Oct 11, 2012	69.96	70.20	68.98	69.43
4121	NYSE	SAP	Wed, Oct 10, 2012	68.99	69.21	68.67	69.05
4120	NYSE	SAP	Tue, Oct 9, 2012	70.96	71.07	69.79	69.88
4119	NYSE	SAP	Mon, Oct 8, 2012	71.75	72.05	71.30	71.63
4118	NYSE	SAP	Fri, Oct 5, 2012	71.86	72.18	71.38	71.78
4117	NYSE	SAP	Thu, Oct 4, 2012	69.81	71.23	69.53	71.06
4116	NYSE	SAP	Wed, Oct 3, 2012	70.99	71.33	70.56	70.69
4115	NYSE	SAP	Tue, Oct 2, 2012	71.01	71.20	70.27	70.62
4114	NYSE	SAP	Mon, Oct 1, 2012	72.11	72.30	70.28	70.63
4113	NYSE	SAP	Fri, Sep 28, 2012	71.40	71.62	70.66	71.33
4112	NYSE	SAP	Thu, Sep 27, 2012	71.32	71.74	70.77	71.38
4111	NYSE	SAP	Wed, Sep 26, 2012	70.97	71.12	70.55	70.72
4110	NYSE	SAP	Tue, Sep 25, 2012	73.21	73.60	72.09	72.12
4109	NYSE	SAP	Mon, Sep 24, 2012	72.26	72.58	72.08	72.31
4108	NYSE	SAP	Fri, Sep 21, 2012	73.78	73.86	72.83	72.90
4107	NYSE	SAP	Thu, Sep 20, 2012	72.30	72.62	71.95	72.42
4106	NYSE	SAP	Wed, Sep 19, 2012	72.82	73.18	72.65	72.90
4105	NYSE	SAP	Tue, Sep 18, 2012	72.17	72.98	72.04	72.85
4104	NYSE	SAP	Mon, Sep 17, 2012	72.17	72.43	71.56	71.83
4103	NYSE	SAP	Fri, Sep 14, 2012	71.93	72.50	71.77	72.03
4102	NYSE	SAP	Thu, Sep 13, 2012	70.27	71.46	69.92	71.34
4101	NYSE	SAP	Wed, Sep 12, 2012	70.28	70.55	69.99	70.35
4100	NYSE	SAP	Tue, Sep 11, 2012	68.32	69.42	68.32	69.13
4099	NYSE	SAP	Mon, Sep 10, 2012	68.09	68.77	67.96	68.25
4098	NYSE	SAP	Fri, Sep 7, 2012	68.22	68.85	68.13	68.78
4097	NYSE	SAP	Thu, Sep 6, 2012	67.13	68.39	67.13	68.15
4096	NYSE	SAP	Wed, Sep 5, 2012	66.89	67.19	66.64	66.75
4095	NYSE	SAP	Tue, Sep 4, 2012	66.52	66.53	65.59	66.13
4094	NYSE	SAP	Fri, Aug 31, 2012	66.14	66.25	65.32	65.66
4093	NYSE	SAP	Thu, Aug 30, 2012	65.19	65.19	63.97	64.09
4092	NYSE	SAP	Wed, Aug 29, 2012	65.21	65.51	64.94	65.01
4091	NYSE	SAP	Tue, Aug 28, 2012	65.16	65.30	64.73	64.93
4090	NYSE	SAP	Mon, Aug 27, 2012	65.14	65.87	64.97	65.49
4089	NYSE	SAP	Fri, Aug 24, 2012	64.16	64.97	64.04	64.79
4088	NYSE	SAP	Thu, Aug 23, 2012	64.74	64.79	64.14	64.52
4087	NYSE	SAP	Wed, Aug 22, 2012	64.47	65.18	64.38	65.03
4086	NYSE	SAP	Tue, Aug 21, 2012	65.81	66.12	65.21	65.46
4085	NYSE	SAP	Mon, Aug 20, 2012	64.85	65.02	64.51	64.84
4084	NYSE	SAP	Fri, Aug 17, 2012	64.02	64.19	63.61	64.08
4083	NYSE	SAP	Thu, Aug 16, 2012	63.65	64.63	63.64	64.38
4082	NYSE	SAP	Wed, Aug 15, 2012	63.70	64.11	63.67	63.96
4081	NYSE	SAP	Tue, Aug 14, 2012	64.74	64.78	64.12	64.30
4080	NYSE	SAP	Mon, Aug 13, 2012	64.20	64.59	63.74	64.25
4079	NYSE	SAP	Fri, Aug 10, 2012	63.34	64.12	63.16	64.09
4078	NYSE	SAP	Thu, Aug 9, 2012	64.05	64.79	64.02	64.20
4077	NYSE	SAP	Wed, Aug 8, 2012	64.87	65.06	64.44	64.66
4076	NYSE	SAP	Tue, Aug 7, 2012	65.18	65.32	64.75	64.85
4075	NYSE	SAP	Mon, Aug 6, 2012	65.47	65.80	65.24	65.27
4074	NYSE	SAP	Fri, Aug 3, 2012	63.90	65.16	63.75	64.85
4073	NYSE	SAP	Thu, Aug 2, 2012	62.52	63.18	61.89	62.18
4072	NYSE	SAP	Wed, Aug 1, 2012	63.84	63.85	62.59	62.77
4071	NYSE	SAP	Tue, Jul 31, 2012	64.12	64.35	63.34	63.36
4070	NYSE	SAP	Mon, Jul 30, 2012	63.76	64.46	63.76	64.29
4069	NYSE	SAP	Fri, Jul 27, 2012	64.01	65.32	63.86	65.11
4068	NYSE	SAP	Thu, Jul 26, 2012	62.83	63.82	62.74	63.60
4067	NYSE	SAP	Wed, Jul 25, 2012	61.81	62.00	60.90	61.27
4066	NYSE	SAP	Tue, Jul 24, 2012	61.74	61.85	60.20	60.85
4065	NYSE	SAP	Mon, Jul 23, 2012	59.01	60.27	58.23	60.07
4064	NYSE	SAP	Fri, Jul 20, 2012	61.81	62.11	61.39	61.53
4063	NYSE	SAP	Thu, Jul 19, 2012	62.60	62.88	62.31	62.53
4062	NYSE	SAP	Wed, Jul 18, 2012	60.48	63.22	60.48	62.32
4061	NYSE	SAP	Tue, Jul 17, 2012	60.29	61.03	59.62	60.94
4060	NYSE	SAP	Mon, Jul 16, 2012	59.95	60.30	59.65	59.95
4059	NYSE	SAP	Fri, Jul 13, 2012	58.89	60.74	58.88	60.56
4058	NYSE	SAP	Thu, Jul 12, 2012	59.20	59.49	57.46	58.40
4057	NYSE	SAP	Wed, Jul 11, 2012	56.35	57.26	56.33	56.73
4056	NYSE	SAP	Tue, Jul 10, 2012	55.87	56.18	55.34	55.56
4055	NYSE	SAP	Mon, Jul 9, 2012	55.34	55.54	54.78	55.50
4054	NYSE	SAP	Fri, Jul 6, 2012	56.71	56.93	55.40	55.76
4053	NYSE	SAP	Thu, Jul 5, 2012	58.35	59.26	58.11	58.82
4052	NYSE	SAP	Tue, Jul 3, 2012	60.06	60.73	59.92	60.73
4051	NYSE	SAP	Mon, Jul 2, 2012	60.03	60.05	59.36	60.03
4050	NYSE	SAP	Fri, Jun 29, 2012	58.58	59.54	58.38	59.36
4049	NYSE	SAP	Thu, Jun 28, 2012	56.06	56.28	55.55	56.22
4048	NYSE	SAP	Wed, Jun 27, 2012	56.84	57.29	56.52	57.22
4047	NYSE	SAP	Tue, Jun 26, 2012	56.25	56.72	56.09	56.51
4046	NYSE	SAP	Mon, Jun 25, 2012	56.26	56.45	55.90	56.28
4045	NYSE	SAP	Fri, Jun 22, 2012	57.85	57.88	57.24	57.66
4044	NYSE	SAP	Thu, Jun 21, 2012	59.69	59.79	57.53	57.57
4043	NYSE	SAP	Wed, Jun 20, 2012	60.27	60.68	59.94	60.30
4042	NYSE	SAP	Tue, Jun 19, 2012	59.93	60.62	59.82	60.18
4041	NYSE	SAP	Mon, Jun 18, 2012	58.58	59.11	58.36	58.84
4040	NYSE	SAP	Fri, Jun 15, 2012	58.34	58.94	58.05	58.88
4039	NYSE	SAP	Thu, Jun 14, 2012	57.54	57.78	57.12	57.73
4038	NYSE	SAP	Wed, Jun 13, 2012	57.56	58.32	57.16	57.58
4037	NYSE	SAP	Tue, Jun 12, 2012	57.29	57.74	56.34	57.68
4036	NYSE	SAP	Mon, Jun 11, 2012	58.70	58.74	57.05	57.11
4035	NYSE	SAP	Fri, Jun 8, 2012	56.40	57.37	56.22	57.31
4034	NYSE	SAP	Thu, Jun 7, 2012	58.04	58.14	56.75	56.80
4033	NYSE	SAP	Wed, Jun 6, 2012	56.07	57.53	56.00	57.53
4032	NYSE	SAP	Tue, Jun 5, 2012	54.91	55.77	54.91	55.69
4031	NYSE	SAP	Mon, Jun 4, 2012	55.20	55.60	54.83	55.41
4030	NYSE	SAP	Fri, Jun 1, 2012	55.69	56.13	54.97	55.24
4029	NYSE	SAP	Thu, May 31, 2012	58.05	58.08	56.66	57.32
4028	NYSE	SAP	Wed, May 30, 2012	57.13	57.25	56.65	56.76
4027	NYSE	SAP	Tue, May 29, 2012	58.73	58.98	57.82	58.22
4026	NYSE	SAP	Fri, May 25, 2012	57.08	57.62	57.01	57.07
4025	NYSE	SAP	Thu, May 24, 2012	58.52	58.60	57.43	57.70
4024	NYSE	SAP	Wed, May 23, 2012	58.53	58.97	57.74	58.80
4023	NYSE	SAP	Tue, May 22, 2012	59.41	59.76	58.21	58.69
4022	NYSE	SAP	Mon, May 21, 2012	58.34	58.95	57.90	58.79
4021	NYSE	SAP	Fri, May 18, 2012	59.96	59.97	58.35	58.53
4020	NYSE	SAP	Thu, May 17, 2012	60.71	60.85	59.85	59.86
4019	NYSE	SAP	Wed, May 16, 2012	61.02	61.34	60.22	60.33
4018	NYSE	SAP	Tue, May 15, 2012	61.45	61.94	60.70	60.79
4017	NYSE	SAP	Mon, May 14, 2012	61.98	62.81	61.83	62.14
4016	NYSE	SAP	Fri, May 11, 2012	62.11	63.26	61.98	62.85
4015	NYSE	SAP	Thu, May 10, 2012	62.54	62.63	61.59	61.80
4014	NYSE	SAP	Wed, May 9, 2012	61.42	62.43	61.16	62.20
4013	NYSE	SAP	Tue, May 8, 2012	62.26	62.51	61.29	62.29
4012	NYSE	SAP	Mon, May 7, 2012	62.63	63.17	62.40	63.13
4011	NYSE	SAP	Fri, May 4, 2012	63.50	63.81	62.69	62.92
4010	NYSE	SAP	Thu, May 3, 2012	65.15	65.61	64.50	64.68
4009	NYSE	SAP	Wed, May 2, 2012	65.85	66.07	65.28	65.84
4008	NYSE	SAP	Tue, May 1, 2012	66.20	66.64	66.16	66.43
4007	NYSE	SAP	Mon, Apr 30, 2012	66.17	66.53	65.96	66.29
4006	NYSE	SAP	Fri, Apr 27, 2012	66.77	66.97	66.48	66.69
4005	NYSE	SAP	Thu, Apr 26, 2012	65.40	67.25	65.31	67.16
4004	NYSE	SAP	Wed, Apr 25, 2012	65.45	66.12	65.33	65.96
4003	NYSE	SAP	Tue, Apr 24, 2012	64.64	65.42	64.28	65.15
4002	NYSE	SAP	Mon, Apr 23, 2012	64.12	64.31	63.50	64.24
4001	NYSE	SAP	Fri, Apr 20, 2012	65.29	65.65	65.10	65.22
4000	NYSE	SAP	Thu, Apr 19, 2012	65.00	65.55	64.01	64.28
3999	NYSE	SAP	Wed, Apr 18, 2012	65.05	65.45	64.81	64.88
3998	NYSE	SAP	Tue, Apr 17, 2012	64.27	65.13	63.91	64.95
3997	NYSE	SAP	Mon, Apr 16, 2012	63.87	64.22	63.38	63.73
3996	NYSE	SAP	Fri, Apr 13, 2012	66.49	66.51	64.49	65.42
3995	NYSE	SAP	Thu, Apr 12, 2012	66.94	66.97	65.20	65.85
3994	NYSE	SAP	Wed, Apr 11, 2012	65.75	66.40	65.46	65.92
3993	NYSE	SAP	Tue, Apr 10, 2012	66.13	66.51	64.29	64.57
3992	NYSE	SAP	Mon, Apr 9, 2012	65.97	66.50	65.95	65.95
3991	NYSE	SAP	Thu, Apr 5, 2012	66.11	67.51	66.03	67.37
3990	NYSE	SAP	Wed, Apr 4, 2012	67.95	68.30	66.67	67.48
3989	NYSE	SAP	Tue, Apr 3, 2012	70.76	70.78	68.95	69.34
3988	NYSE	SAP	Mon, Apr 2, 2012	70.19	71.28	70.01	70.97
3987	NYSE	SAP	Fri, Mar 30, 2012	69.89	70.17	69.65	69.82
3986	NYSE	SAP	Thu, Mar 29, 2012	69.16	69.95	68.98	69.85
3985	NYSE	SAP	Wed, Mar 28, 2012	71.17	71.18	69.86	70.21
3984	NYSE	SAP	Tue, Mar 27, 2012	71.22	71.26	70.56	70.58
3983	NYSE	SAP	Mon, Mar 26, 2012	70.76	71.25	70.71	71.24
3982	NYSE	SAP	Fri, Mar 23, 2012	70.22	70.54	69.79	70.38
3981	NYSE	SAP	Thu, Mar 22, 2012	70.26	71.04	70.21	70.55
3980	NYSE	SAP	Wed, Mar 21, 2012	71.30	71.56	71.04	71.24
3979	NYSE	SAP	Tue, Mar 20, 2012	71.31	71.84	71.17	71.65
3978	NYSE	SAP	Mon, Mar 19, 2012	71.92	72.52	71.56	72.31
3977	NYSE	SAP	Fri, Mar 16, 2012	71.74	72.10	71.62	72.00
3976	NYSE	SAP	Thu, Mar 15, 2012	70.56	71.55	70.50	71.46
3975	NYSE	SAP	Wed, Mar 14, 2012	70.47	70.80	70.12	70.43
3974	NYSE	SAP	Tue, Mar 13, 2012	69.64	70.77	69.62	70.77
3973	NYSE	SAP	Mon, Mar 12, 2012	68.64	69.50	68.54	69.39
3972	NYSE	SAP	Fri, Mar 9, 2012	68.69	69.13	68.54	68.99
3971	NYSE	SAP	Thu, Mar 8, 2012	67.85	69.04	67.73	68.80
3970	NYSE	SAP	Wed, Mar 7, 2012	66.49	66.92	66.34	66.68
3969	NYSE	SAP	Tue, Mar 6, 2012	67.15	67.28	66.06	66.38
3968	NYSE	SAP	Mon, Mar 5, 2012	68.32	68.35	67.63	68.10
3967	NYSE	SAP	Fri, Mar 2, 2012	67.81	67.85	67.36	67.66
3966	NYSE	SAP	Thu, Mar 1, 2012	67.83	68.34	67.62	68.27
3965	NYSE	SAP	Wed, Feb 29, 2012	67.97	68.50	67.34	67.61
3964	NYSE	SAP	Tue, Feb 28, 2012	67.43	68.21	67.26	68.15
3963	NYSE	SAP	Mon, Feb 27, 2012	66.11	67.32	66.04	67.01
3962	NYSE	SAP	Fri, Feb 24, 2012	67.75	67.83	67.47	67.77
3961	NYSE	SAP	Thu, Feb 23, 2012	66.00	66.68	65.27	66.64
3960	NYSE	SAP	Wed, Feb 22, 2012	65.38	65.94	65.17	65.65
3959	NYSE	SAP	Tue, Feb 21, 2012	65.59	65.98	65.11	65.37
3958	NYSE	SAP	Fri, Feb 17, 2012	64.94	64.98	64.26	64.44
3957	NYSE	SAP	Thu, Feb 16, 2012	63.58	64.63	63.40	64.63
3956	NYSE	SAP	Wed, Feb 15, 2012	63.86	63.89	63.10	63.21
3955	NYSE	SAP	Tue, Feb 14, 2012	63.67	63.84	63.32	63.64
3954	NYSE	SAP	Mon, Feb 13, 2012	63.26	63.39	63.08	63.33
3953	NYSE	SAP	Fri, Feb 10, 2012	62.78	63.21	62.61	62.90
3952	NYSE	SAP	Thu, Feb 9, 2012	63.40	64.26	63.25	63.85
3951	NYSE	SAP	Wed, Feb 8, 2012	63.08	63.60	62.98	63.53
3950	NYSE	SAP	Tue, Feb 7, 2012	63.49	63.73	62.88	63.60
3949	NYSE	SAP	Mon, Feb 6, 2012	62.92	63.15	62.68	62.99
3948	NYSE	SAP	Fri, Feb 3, 2012	63.02	63.29	62.67	63.17
3947	NYSE	SAP	Thu, Feb 2, 2012	62.06	62.53	61.79	61.92
3946	NYSE	SAP	Wed, Feb 1, 2012	61.39	61.97	61.33	61.45
3945	NYSE	SAP	Tue, Jan 31, 2012	60.76	60.79	60.25	60.48
3944	NYSE	SAP	Mon, Jan 30, 2012	59.87	60.44	59.69	60.35
3943	NYSE	SAP	Fri, Jan 27, 2012	59.82	60.58	59.79	60.35
3942	NYSE	SAP	Thu, Jan 26, 2012	59.74	59.93	59.24	59.29
3941	NYSE	SAP	Wed, Jan 25, 2012	57.76	58.63	57.34	58.48
3940	NYSE	SAP	Tue, Jan 24, 2012	57.58	58.33	57.54	58.06
3939	NYSE	SAP	Mon, Jan 23, 2012	57.53	57.99	57.37	57.76
3938	NYSE	SAP	Fri, Jan 20, 2012	56.91	57.12	56.82	57.01
3937	NYSE	SAP	Thu, Jan 19, 2012	56.61	57.15	56.45	57.05
3936	NYSE	SAP	Wed, Jan 18, 2012	56.71	57.20	56.56	57.10
3935	NYSE	SAP	Tue, Jan 17, 2012	55.73	55.99	55.48	55.67
3934	NYSE	SAP	Fri, Jan 13, 2012	54.64	54.80	54.01	54.56
3933	NYSE	SAP	Thu, Jan 12, 2012	53.22	53.50	52.95	53.25
3932	NYSE	SAP	Wed, Jan 11, 2012	52.93	53.51	52.78	53.40
3931	NYSE	SAP	Tue, Jan 10, 2012	53.42	53.98	53.39	53.87
3930	NYSE	SAP	Mon, Jan 9, 2012	54.57	54.80	54.26	54.75
3929	NYSE	SAP	Fri, Jan 6, 2012	53.76	54.05	53.30	54.00
3928	NYSE	SAP	Thu, Jan 5, 2012	53.91	54.14	53.67	54.08
3927	NYSE	SAP	Wed, Jan 4, 2012	54.67	54.73	53.89	54.15
3926	NYSE	SAP	Tue, Jan 3, 2012	54.28	54.65	54.13	54.43
3925	NYSE	SAP	Fri, Dec 30, 2011	52.99	53.11	52.84	52.95
3924	NYSE	SAP	Thu, Dec 29, 2011	52.39	52.91	52.10	52.89
3923	NYSE	SAP	Wed, Dec 28, 2011	52.81	52.83	51.96	52.21
3922	NYSE	SAP	Tue, Dec 27, 2011	53.59	53.62	53.23	53.29
3921	NYSE	SAP	Fri, Dec 23, 2011	52.55	53.29	52.46	53.25
3920	NYSE	SAP	Thu, Dec 22, 2011	53.04	53.23	52.67	53.14
3919	NYSE	SAP	Wed, Dec 21, 2011	52.71	53.35	51.40	52.24
3918	NYSE	SAP	Tue, Dec 20, 2011	55.66	55.93	55.33	55.73
3917	NYSE	SAP	Mon, Dec 19, 2011	55.06	55.14	54.24	54.31
3916	NYSE	SAP	Fri, Dec 16, 2011	55.17	55.51	54.45	54.61
3915	NYSE	SAP	Thu, Dec 15, 2011	57.09	57.12	56.01	56.11
3914	NYSE	SAP	Wed, Dec 14, 2011	56.46	56.55	55.50	56.01
3913	NYSE	SAP	Tue, Dec 13, 2011	57.72	58.01	55.80	56.02
3912	NYSE	SAP	Mon, Dec 12, 2011	57.79	57.79	57.00	57.29
3911	NYSE	SAP	Fri, Dec 9, 2011	58.04	58.95	57.98	58.78
3910	NYSE	SAP	Thu, Dec 8, 2011	58.06	58.49	57.56	57.62
3909	NYSE	SAP	Wed, Dec 7, 2011	58.29	58.95	57.87	58.68
3908	NYSE	SAP	Tue, Dec 6, 2011	58.57	59.19	58.52	58.83
3907	NYSE	SAP	Mon, Dec 5, 2011	59.09	59.40	58.21	58.38
3906	NYSE	SAP	Fri, Dec 2, 2011	60.38	60.45	59.54	59.54
3905	NYSE	SAP	Thu, Dec 1, 2011	60.15	60.58	59.71	60.01
3904	NYSE	SAP	Wed, Nov 30, 2011	59.33	59.97	59.09	59.96
3903	NYSE	SAP	Tue, Nov 29, 2011	57.05	57.45	56.71	56.75
3902	NYSE	SAP	Mon, Nov 28, 2011	56.95	57.21	56.61	56.97
3901	NYSE	SAP	Fri, Nov 25, 2011	55.14	55.77	55.11	55.14
3900	NYSE	SAP	Wed, Nov 23, 2011	57.18	57.24	55.68	55.82
3899	NYSE	SAP	Tue, Nov 22, 2011	57.52	57.84	57.06	57.41
3898	NYSE	SAP	Mon, Nov 21, 2011	58.05	58.18	57.45	57.81
3897	NYSE	SAP	Fri, Nov 18, 2011	59.27	59.29	58.38	58.56
3896	NYSE	SAP	Thu, Nov 17, 2011	59.61	59.89	58.45	58.87
3895	NYSE	SAP	Wed, Nov 16, 2011	59.42	60.12	58.83	58.86
3894	NYSE	SAP	Tue, Nov 15, 2011	59.80	60.70	59.51	60.30
3893	NYSE	SAP	Mon, Nov 14, 2011	60.02	60.25	59.48	59.72
3892	NYSE	SAP	Fri, Nov 11, 2011	60.80	61.41	60.46	60.68
3891	NYSE	SAP	Thu, Nov 10, 2011	59.61	59.87	58.58	59.69
3890	NYSE	SAP	Wed, Nov 9, 2011	59.58	59.80	58.14	58.48
3889	NYSE	SAP	Tue, Nov 8, 2011	61.72	62.14	60.97	62.04
3888	NYSE	SAP	Mon, Nov 7, 2011	60.48	61.24	60.06	61.13
3887	NYSE	SAP	Fri, Nov 4, 2011	60.86	61.36	60.50	61.07
3886	NYSE	SAP	Thu, Nov 3, 2011	60.85	62.15	59.89	61.98
3885	NYSE	SAP	Wed, Nov 2, 2011	59.71	60.64	59.43	60.25
3884	NYSE	SAP	Tue, Nov 1, 2011	58.29	59.65	58.04	58.96
3883	NYSE	SAP	Mon, Oct 31, 2011	61.22	61.58	60.36	60.36
3882	NYSE	SAP	Fri, Oct 28, 2011	62.08	62.71	61.95	62.54
3881	NYSE	SAP	Thu, Oct 27, 2011	61.89	63.43	61.34	62.09
3880	NYSE	SAP	Wed, Oct 26, 2011	61.00	61.20	59.40	60.62
3879	NYSE	SAP	Tue, Oct 25, 2011	59.67	59.90	58.65	59.32
3878	NYSE	SAP	Mon, Oct 24, 2011	58.47	59.67	58.46	59.67
3877	NYSE	SAP	Fri, Oct 21, 2011	58.38	58.86	58.19	58.86
3876	NYSE	SAP	Thu, Oct 20, 2011	57.32	57.56	56.53	57.39
3875	NYSE	SAP	Wed, Oct 19, 2011	57.36	57.91	56.86	56.95
3874	NYSE	SAP	Tue, Oct 18, 2011	57.19	58.75	56.71	58.34
3873	NYSE	SAP	Mon, Oct 17, 2011	57.14	57.18	56.65	56.72
3872	NYSE	SAP	Fri, Oct 14, 2011	57.42	57.99	57.10	57.65
3871	NYSE	SAP	Thu, Oct 13, 2011	55.50	56.20	55.03	56.16
3870	NYSE	SAP	Wed, Oct 12, 2011	55.37	56.26	54.94	55.69
3869	NYSE	SAP	Tue, Oct 11, 2011	54.49	55.14	54.33	55.10
3868	NYSE	SAP	Mon, Oct 10, 2011	53.72	54.91	53.67	54.76
3867	NYSE	SAP	Fri, Oct 7, 2011	53.10	53.55	52.41	52.51
3866	NYSE	SAP	Thu, Oct 6, 2011	50.88	52.63	50.70	52.59
3865	NYSE	SAP	Wed, Oct 5, 2011	50.31	51.33	49.91	51.29
3864	NYSE	SAP	Tue, Oct 4, 2011	48.50	50.01	47.86	49.99
3863	NYSE	SAP	Mon, Oct 3, 2011	49.73	50.55	48.39	48.39
3862	NYSE	SAP	Fri, Sep 30, 2011	50.84	51.62	50.58	50.62
3861	NYSE	SAP	Thu, Sep 29, 2011	52.80	53.03	51.25	52.16
3860	NYSE	SAP	Wed, Sep 28, 2011	52.78	53.18	51.21	51.33
3859	NYSE	SAP	Tue, Sep 27, 2011	51.16	51.69	50.89	51.34
3858	NYSE	SAP	Mon, Sep 26, 2011	49.22	49.93	48.31	49.90
3857	NYSE	SAP	Fri, Sep 23, 2011	47.43	48.90	47.39	48.78
3856	NYSE	SAP	Thu, Sep 22, 2011	48.59	49.17	48.17	48.71
3855	NYSE	SAP	Wed, Sep 21, 2011	51.45	52.25	50.18	50.20
3854	NYSE	SAP	Tue, Sep 20, 2011	50.87	51.45	50.32	50.59
3853	NYSE	SAP	Mon, Sep 19, 2011	49.32	50.70	48.79	50.46
3852	NYSE	SAP	Fri, Sep 16, 2011	51.59	52.07	51.00	51.64
3851	NYSE	SAP	Thu, Sep 15, 2011	51.42	51.82	50.76	51.69
3850	NYSE	SAP	Wed, Sep 14, 2011	49.15	50.68	48.38	50.29
3849	NYSE	SAP	Tue, Sep 13, 2011	48.48	49.49	48.34	49.43
3848	NYSE	SAP	Mon, Sep 12, 2011	47.92	49.17	47.89	49.15
3847	NYSE	SAP	Fri, Sep 9, 2011	50.19	50.47	49.11	49.23
3846	NYSE	SAP	Thu, Sep 8, 2011	51.78	52.51	51.13	51.28
3845	NYSE	SAP	Wed, Sep 7, 2011	51.86	52.91	51.73	52.91
3844	NYSE	SAP	Tue, Sep 6, 2011	49.92	50.99	49.88	50.90
3843	NYSE	SAP	Fri, Sep 2, 2011	52.54	52.80	51.84	51.99
3842	NYSE	SAP	Thu, Sep 1, 2011	53.77	54.47	53.33	53.76
3841	NYSE	SAP	Wed, Aug 31, 2011	54.65	55.54	54.22	54.51
3840	NYSE	SAP	Tue, Aug 30, 2011	53.25	54.17	52.88	53.89
3839	NYSE	SAP	Mon, Aug 29, 2011	53.66	54.40	53.61	54.38
3838	NYSE	SAP	Fri, Aug 26, 2011	51.87	53.26	51.33	53.13
3837	NYSE	SAP	Thu, Aug 25, 2011	52.48	52.70	50.92	51.22
3836	NYSE	SAP	Wed, Aug 24, 2011	52.55	53.05	51.83	52.70
3835	NYSE	SAP	Tue, Aug 23, 2011	50.77	51.66	50.43	51.66
3834	NYSE	SAP	Mon, Aug 22, 2011	50.78	50.78	49.18	49.48
3833	NYSE	SAP	Fri, Aug 19, 2011	48.39	49.94	48.29	48.72
3832	NYSE	SAP	Thu, Aug 18, 2011	49.91	49.92	48.31	48.90
3831	NYSE	SAP	Wed, Aug 17, 2011	52.84	53.58	51.84	52.35
3830	NYSE	SAP	Tue, Aug 16, 2011	52.99	54.01	52.66	53.16
3829	NYSE	SAP	Mon, Aug 15, 2011	53.73	54.13	53.15	53.76
3828	NYSE	SAP	Fri, Aug 12, 2011	52.81	53.26	51.57	52.86
3827	NYSE	SAP	Thu, Aug 11, 2011	50.48	52.62	50.16	51.96
3826	NYSE	SAP	Wed, Aug 10, 2011	52.48	52.53	49.78	50.01
3825	NYSE	SAP	Tue, Aug 9, 2011	53.08	54.26	51.27	54.20
3824	NYSE	SAP	Mon, Aug 8, 2011	53.18	53.89	51.22	51.27
3823	NYSE	SAP	Fri, Aug 5, 2011	56.71	57.20	54.47	56.35
3822	NYSE	SAP	Thu, Aug 4, 2011	57.84	58.07	55.72	55.86
3821	NYSE	SAP	Wed, Aug 3, 2011	59.88	60.01	58.28	59.80
3820	NYSE	SAP	Tue, Aug 2, 2011	60.06	60.75	59.22	59.28
3819	NYSE	SAP	Mon, Aug 1, 2011	63.17	63.22	60.54	61.41
3818	NYSE	SAP	Fri, Jul 29, 2011	61.45	63.08	61.21	62.41
3817	NYSE	SAP	Thu, Jul 28, 2011	62.52	63.14	62.21	62.50
3816	NYSE	SAP	Wed, Jul 27, 2011	63.91	63.93	62.50	62.57
3815	NYSE	SAP	Tue, Jul 26, 2011	60.38	64.83	59.92	64.50
3814	NYSE	SAP	Mon, Jul 25, 2011	60.08	60.52	59.94	60.32
3813	NYSE	SAP	Fri, Jul 22, 2011	60.56	60.67	59.84	60.57
3812	NYSE	SAP	Thu, Jul 21, 2011	59.28	60.12	58.93	59.77
3811	NYSE	SAP	Wed, Jul 20, 2011	58.65	58.70	58.01	58.34
3810	NYSE	SAP	Tue, Jul 19, 2011	57.80	58.73	57.80	58.53
3809	NYSE	SAP	Mon, Jul 18, 2011	57.00	57.26	56.25	57.21
3808	NYSE	SAP	Fri, Jul 15, 2011	58.23	58.24	57.27	57.83
3807	NYSE	SAP	Thu, Jul 14, 2011	58.33	58.60	57.24	57.36
3806	NYSE	SAP	Wed, Jul 13, 2011	58.60	59.70	58.52	58.85
3805	NYSE	SAP	Tue, Jul 12, 2011	58.60	59.07	58.21	58.25
3804	NYSE	SAP	Mon, Jul 11, 2011	59.97	60.11	59.20	59.34
3803	NYSE	SAP	Fri, Jul 8, 2011	61.92	62.20	61.07	61.62
3802	NYSE	SAP	Thu, Jul 7, 2011	61.57	62.99	61.50	62.88
3801	NYSE	SAP	Wed, Jul 6, 2011	60.27	60.63	60.00	60.46
3800	NYSE	SAP	Tue, Jul 5, 2011	61.02	61.14	60.63	60.83
3799	NYSE	SAP	Fri, Jul 1, 2011	60.17	60.91	60.03	60.79
3798	NYSE	SAP	Thu, Jun 30, 2011	60.01	60.79	59.87	60.65
3797	NYSE	SAP	Wed, Jun 29, 2011	59.65	59.80	59.23	59.60
3796	NYSE	SAP	Tue, Jun 28, 2011	58.98	59.34	58.79	59.31
3795	NYSE	SAP	Mon, Jun 27, 2011	58.11	59.11	57.98	58.95
3794	NYSE	SAP	Fri, Jun 24, 2011	58.64	58.72	57.94	58.19
3793	NYSE	SAP	Thu, Jun 23, 2011	59.08	59.74	58.36	59.58
3792	NYSE	SAP	Wed, Jun 22, 2011	61.26	61.44	60.27	60.36
3791	NYSE	SAP	Tue, Jun 21, 2011	61.26	62.05	61.19	61.85
3790	NYSE	SAP	Mon, Jun 20, 2011	59.83	60.85	59.72	60.84
3789	NYSE	SAP	Fri, Jun 17, 2011	61.17	61.17	59.84	60.24
3788	NYSE	SAP	Thu, Jun 16, 2011	59.28	59.68	58.70	59.24
3787	NYSE	SAP	Wed, Jun 15, 2011	60.02	60.66	59.29	59.52
3786	NYSE	SAP	Tue, Jun 14, 2011	61.71	62.29	61.62	61.84
3785	NYSE	SAP	Mon, Jun 13, 2011	60.21	60.62	59.91	60.11
3784	NYSE	SAP	Fri, Jun 10, 2011	60.85	60.94	59.62	59.68
3783	NYSE	SAP	Thu, Jun 9, 2011	60.80	61.47	60.62	61.21
3782	NYSE	SAP	Wed, Jun 8, 2011	61.10	61.29	60.34	60.51
3781	NYSE	SAP	Tue, Jun 7, 2011	62.19	62.30	61.52	61.59
3780	NYSE	SAP	Mon, Jun 6, 2011	61.51	61.58	60.88	60.96
3779	NYSE	SAP	Fri, Jun 3, 2011	60.77	61.74	60.70	61.32
3778	NYSE	SAP	Thu, Jun 2, 2011	61.01	61.21	60.49	61.02
3777	NYSE	SAP	Wed, Jun 1, 2011	62.08	62.18	60.75	60.79
3776	NYSE	SAP	Tue, May 31, 2011	62.21	62.26	61.58	62.17
3775	NYSE	SAP	Fri, May 27, 2011	59.95	60.49	59.83	60.29
3774	NYSE	SAP	Thu, May 26, 2011	60.00	60.31	59.53	60.07
3773	NYSE	SAP	Wed, May 25, 2011	59.34	60.30	59.34	60.02
3772	NYSE	SAP	Tue, May 24, 2011	59.98	60.25	59.55	59.67
3771	NYSE	SAP	Mon, May 23, 2011	59.25	59.85	59.00	59.48
3770	NYSE	SAP	Fri, May 20, 2011	62.43	62.56	61.51	61.72
3769	NYSE	SAP	Thu, May 19, 2011	63.08	63.35	62.61	63.29
3768	NYSE	SAP	Wed, May 18, 2011	61.88	62.92	61.71	62.82
3767	NYSE	SAP	Tue, May 17, 2011	61.71	62.39	61.57	62.02
3766	NYSE	SAP	Mon, May 16, 2011	62.57	63.25	62.45	62.56
3765	NYSE	SAP	Fri, May 13, 2011	63.38	63.80	62.36	62.80
3764	NYSE	SAP	Thu, May 12, 2011	62.92	64.10	62.53	64.08
3763	NYSE	SAP	Wed, May 11, 2011	64.35	64.46	62.75	63.19
3762	NYSE	SAP	Tue, May 10, 2011	63.49	64.44	63.38	64.36
3761	NYSE	SAP	Mon, May 9, 2011	62.37	63.28	62.20	63.13
3760	NYSE	SAP	Fri, May 6, 2011	62.92	63.31	61.62	62.01
3759	NYSE	SAP	Thu, May 5, 2011	62.93	63.23	62.26	62.55
3758	NYSE	SAP	Wed, May 4, 2011	64.95	64.97	63.93	64.08
3757	NYSE	SAP	Tue, May 3, 2011	65.32	65.49	64.44	64.74
3756	NYSE	SAP	Mon, May 2, 2011	65.54	65.60	64.71	64.88
3755	NYSE	SAP	Fri, Apr 29, 2011	64.53	64.70	64.12	64.53
3754	NYSE	SAP	Thu, Apr 28, 2011	63.78	64.07	63.20	63.57
3753	NYSE	SAP	Wed, Apr 27, 2011	67.15	68.39	66.86	68.31
3752	NYSE	SAP	Tue, Apr 26, 2011	66.96	67.56	66.78	67.54
3751	NYSE	SAP	Mon, Apr 25, 2011	66.75	67.07	66.32	66.97
3750	NYSE	SAP	Thu, Apr 21, 2011	66.65	66.94	65.99	66.62
3749	NYSE	SAP	Wed, Apr 20, 2011	65.26	65.57	65.15	65.45
3748	NYSE	SAP	Tue, Apr 19, 2011	63.15	63.74	63.14	63.72
3747	NYSE	SAP	Mon, Apr 18, 2011	62.77	64.52	61.71	63.43
3746	NYSE	SAP	Fri, Apr 15, 2011	63.84	64.24	63.66	64.05
3745	NYSE	SAP	Thu, Apr 14, 2011	63.02	64.23	62.94	64.04
3744	NYSE	SAP	Wed, Apr 13, 2011	63.65	64.16	63.36	63.61
3743	NYSE	SAP	Tue, Apr 12, 2011	63.30	63.62	62.80	62.92
3742	NYSE	SAP	Mon, Apr 11, 2011	63.83	64.10	63.66	63.87
3741	NYSE	SAP	Fri, Apr 8, 2011	63.93	63.93	63.34	63.63
3740	NYSE	SAP	Thu, Apr 7, 2011	62.62	63.24	62.49	62.90
3739	NYSE	SAP	Wed, Apr 6, 2011	62.88	63.32	62.65	62.78
3738	NYSE	SAP	Tue, Apr 5, 2011	62.28	63.23	62.10	63.13
3737	NYSE	SAP	Mon, Apr 4, 2011	62.31	62.42	61.99	62.33
3736	NYSE	SAP	Fri, Apr 1, 2011	61.41	62.21	61.23	61.98
3735	NYSE	SAP	Thu, Mar 31, 2011	61.21	61.53	61.12	61.36
3734	NYSE	SAP	Wed, Mar 30, 2011	60.88	61.56	60.88	61.38
3733	NYSE	SAP	Tue, Mar 29, 2011	60.18	60.69	60.02	60.64
3732	NYSE	SAP	Mon, Mar 28, 2011	60.46	60.81	60.13	60.15
3731	NYSE	SAP	Fri, Mar 25, 2011	60.65	61.30	60.19	60.24
3730	NYSE	SAP	Thu, Mar 24, 2011	58.97	60.10	58.81	59.91
3729	NYSE	SAP	Wed, Mar 23, 2011	57.49	58.19	57.38	58.01
3728	NYSE	SAP	Tue, Mar 22, 2011	58.10	58.26	57.81	58.00
3727	NYSE	SAP	Mon, Mar 21, 2011	58.16	58.66	58.00	58.49
3726	NYSE	SAP	Fri, Mar 18, 2011	58.21	58.25	57.30	57.58
3725	NYSE	SAP	Thu, Mar 17, 2011	56.67	56.67	55.85	55.97
3724	NYSE	SAP	Wed, Mar 16, 2011	55.72	56.91	54.19	54.74
3723	NYSE	SAP	Tue, Mar 15, 2011	55.71	56.98	55.51	56.55
3722	NYSE	SAP	Mon, Mar 14, 2011	58.57	58.91	58.30	58.79
3721	NYSE	SAP	Fri, Mar 11, 2011	58.60	59.25	58.32	59.07
3720	NYSE	SAP	Thu, Mar 10, 2011	59.77	60.16	59.35	59.47
3719	NYSE	SAP	Wed, Mar 9, 2011	59.87	60.10	59.28	59.71
3718	NYSE	SAP	Tue, Mar 8, 2011	59.57	60.45	59.32	60.14
3717	NYSE	SAP	Mon, Mar 7, 2011	61.74	61.95	60.79	61.03
3716	NYSE	SAP	Fri, Mar 4, 2011	62.15	62.23	61.02	61.45
3715	NYSE	SAP	Thu, Mar 3, 2011	61.55	61.84	61.24	61.67
3714	NYSE	SAP	Wed, Mar 2, 2011	60.11	60.67	60.11	60.44
3713	NYSE	SAP	Tue, Mar 1, 2011	61.15	61.25	59.75	59.83
3712	NYSE	SAP	Mon, Feb 28, 2011	61.23	61.28	60.12	60.40
3711	NYSE	SAP	Fri, Feb 25, 2011	59.00	59.84	58.99	59.69
3710	NYSE	SAP	Thu, Feb 24, 2011	59.25	59.56	58.75	59.26
3709	NYSE	SAP	Wed, Feb 23, 2011	59.65	59.92	58.95	59.11
3708	NYSE	SAP	Tue, Feb 22, 2011	59.82	60.12	59.18	59.24
3707	NYSE	SAP	Fri, Feb 18, 2011	60.06	60.60	59.93	60.31
3706	NYSE	SAP	Thu, Feb 17, 2011	60.24	60.68	60.14	60.56
3705	NYSE	SAP	Wed, Feb 16, 2011	59.44	60.54	59.43	60.45
3704	NYSE	SAP	Tue, Feb 15, 2011	59.35	59.75	59.10	59.30
3703	NYSE	SAP	Mon, Feb 14, 2011	59.97	60.36	59.76	60.19
3702	NYSE	SAP	Fri, Feb 11, 2011	59.85	60.48	59.72	60.17
3701	NYSE	SAP	Thu, Feb 10, 2011	58.74	59.58	58.54	59.40
3700	NYSE	SAP	Wed, Feb 9, 2011	59.11	59.53	59.10	59.36
3699	NYSE	SAP	Tue, Feb 8, 2011	59.11	59.52	58.76	59.38
3698	NYSE	SAP	Mon, Feb 7, 2011	58.66	59.19	58.60	59.07
3697	NYSE	SAP	Fri, Feb 4, 2011	58.42	59.00	58.30	58.91
3696	NYSE	SAP	Thu, Feb 3, 2011	58.65	58.74	58.12	58.49
3695	NYSE	SAP	Wed, Feb 2, 2011	59.43	59.50	59.01	59.16
3694	NYSE	SAP	Tue, Feb 1, 2011	58.32	58.99	58.12	58.95
3693	NYSE	SAP	Mon, Jan 31, 2011	57.97	58.29	57.73	57.90
3692	NYSE	SAP	Fri, Jan 28, 2011	58.17	58.44	56.93	57.23
3691	NYSE	SAP	Thu, Jan 27, 2011	57.22	57.63	56.99	57.36
3690	NYSE	SAP	Wed, Jan 26, 2011	56.38	56.50	55.92	56.46
3689	NYSE	SAP	Tue, Jan 25, 2011	55.23	55.59	55.09	55.16
3688	NYSE	SAP	Mon, Jan 24, 2011	54.80	55.53	54.78	55.53
3687	NYSE	SAP	Fri, Jan 21, 2011	54.88	54.89	54.28	54.44
3686	NYSE	SAP	Thu, Jan 20, 2011	54.13	54.56	53.67	54.41
3685	NYSE	SAP	Wed, Jan 19, 2011	55.16	55.19	54.27	54.40
3684	NYSE	SAP	Tue, Jan 18, 2011	54.32	54.71	54.09	54.41
3683	NYSE	SAP	Fri, Jan 14, 2011	53.70	53.82	53.37	53.60
3682	NYSE	SAP	Thu, Jan 13, 2011	52.38	54.69	51.52	54.58
3681	NYSE	SAP	Wed, Jan 12, 2011	50.70	51.23	50.53	51.18
3680	NYSE	SAP	Tue, Jan 11, 2011	49.85	50.41	49.69	50.28
3679	NYSE	SAP	Mon, Jan 10, 2011	48.48	48.85	48.36	48.76
3678	NYSE	SAP	Fri, Jan 7, 2011	49.65	49.86	49.01	49.35
3677	NYSE	SAP	Thu, Jan 6, 2011	50.06	50.32	49.58	49.74
3676	NYSE	SAP	Wed, Jan 5, 2011	49.54	50.36	49.54	50.34
3675	NYSE	SAP	Tue, Jan 4, 2011	50.96	51.08	50.55	51.08
3674	NYSE	SAP	Mon, Jan 3, 2011	50.66	51.30	50.61	51.25
3673	NYSE	SAP	Fri, Dec 31, 2010	50.33	50.78	50.28	50.61
3672	NYSE	SAP	Thu, Dec 30, 2010	50.57	50.88	50.12	50.28
3671	NYSE	SAP	Wed, Dec 29, 2010	50.49	50.82	50.31	50.76
3670	NYSE	SAP	Tue, Dec 28, 2010	50.80	50.81	50.28	50.47
3669	NYSE	SAP	Mon, Dec 27, 2010	50.24	50.61	50.04	50.55
3668	NYSE	SAP	Thu, Dec 23, 2010	50.00	50.39	50.00	50.25
3667	NYSE	SAP	Wed, Dec 22, 2010	50.00	50.18	49.89	50.18
3666	NYSE	SAP	Tue, Dec 21, 2010	50.65	50.65	50.08	50.16
3665	NYSE	SAP	Mon, Dec 20, 2010	49.76	49.77	49.33	49.53
3664	NYSE	SAP	Fri, Dec 17, 2010	50.42	50.45	49.90	50.00
3663	NYSE	SAP	Thu, Dec 16, 2010	49.42	49.53	49.33	49.49
3662	NYSE	SAP	Wed, Dec 15, 2010	49.40	49.76	49.18	49.26
3661	NYSE	SAP	Tue, Dec 14, 2010	50.01	50.20	49.63	49.76
3660	NYSE	SAP	Mon, Dec 13, 2010	49.52	49.82	49.33	49.40
3659	NYSE	SAP	Fri, Dec 10, 2010	48.75	49.05	48.58	49.01
3658	NYSE	SAP	Thu, Dec 9, 2010	48.67	49.03	48.20	49.03
3657	NYSE	SAP	Wed, Dec 8, 2010	48.46	48.82	48.31	48.75
3656	NYSE	SAP	Tue, Dec 7, 2010	49.71	49.74	48.95	48.95
3655	NYSE	SAP	Mon, Dec 6, 2010	48.60	48.98	48.50	48.83
3654	NYSE	SAP	Fri, Dec 3, 2010	48.84	49.26	48.76	49.01
3653	NYSE	SAP	Thu, Dec 2, 2010	47.16	48.07	47.15	47.96
3652	NYSE	SAP	Wed, Dec 1, 2010	47.36	47.90	47.13	47.59
3651	NYSE	SAP	Tue, Nov 30, 2010	46.70	47.33	46.70	46.93
3650	NYSE	SAP	Mon, Nov 29, 2010	47.17	47.73	46.84	47.62
3649	NYSE	SAP	Fri, Nov 26, 2010	48.20	48.61	48.14	48.37
3648	NYSE	SAP	Wed, Nov 24, 2010	47.95	48.26	47.85	48.15
3647	NYSE	SAP	Tue, Nov 23, 2010	49.13	49.29	48.39	48.69
3646	NYSE	SAP	Mon, Nov 22, 2010	49.43	49.67	48.92	49.40
3645	NYSE	SAP	Fri, Nov 19, 2010	49.89	50.00	49.69	49.97
3644	NYSE	SAP	Thu, Nov 18, 2010	49.74	50.04	49.69	49.76
3643	NYSE	SAP	Wed, Nov 17, 2010	49.01	49.26	48.79	48.99
3642	NYSE	SAP	Tue, Nov 16, 2010	49.30	49.49	48.72	49.07
3641	NYSE	SAP	Mon, Nov 15, 2010	50.11	50.20	49.65	49.65
3640	NYSE	SAP	Fri, Nov 12, 2010	50.51	50.80	50.05	50.29
3639	NYSE	SAP	Thu, Nov 11, 2010	50.54	50.76	50.26	50.70
3638	NYSE	SAP	Wed, Nov 10, 2010	50.96	51.23	50.26	51.13
3637	NYSE	SAP	Tue, Nov 9, 2010	52.26	52.41	51.38	51.63
3636	NYSE	SAP	Mon, Nov 8, 2010	51.71	52.08	51.57	52.08
3635	NYSE	SAP	Fri, Nov 5, 2010	52.49	52.72	52.16	52.42
3634	NYSE	SAP	Thu, Nov 4, 2010	53.17	53.28	52.48	52.98
3633	NYSE	SAP	Wed, Nov 3, 2010	52.12	52.30	51.52	52.22
3632	NYSE	SAP	Tue, Nov 2, 2010	52.48	52.56	52.11	52.27
3631	NYSE	SAP	Mon, Nov 1, 2010	51.82	51.97	51.28	51.53
3630	NYSE	SAP	Fri, Oct 29, 2010	52.04	52.39	51.60	51.73
3629	NYSE	SAP	Thu, Oct 28, 2010	51.76	51.82	51.32	51.62
3628	NYSE	SAP	Wed, Oct 27, 2010	51.33	51.95	50.74	51.27
3627	NYSE	SAP	Tue, Oct 26, 2010	53.03	54.66	52.87	54.08
3626	NYSE	SAP	Mon, Oct 25, 2010	53.52	53.77	53.14	53.52
3625	NYSE	SAP	Fri, Oct 22, 2010	52.99	53.26	52.70	53.15
3624	NYSE	SAP	Thu, Oct 21, 2010	52.61	52.94	52.14	52.51
3623	NYSE	SAP	Wed, Oct 20, 2010	51.52	52.25	51.49	51.67
3622	NYSE	SAP	Tue, Oct 19, 2010	51.58	51.81	50.96	51.18
3621	NYSE	SAP	Mon, Oct 18, 2010	52.54	52.78	52.42	52.75
3620	NYSE	SAP	Fri, Oct 15, 2010	53.85	53.85	52.76	52.94
3619	NYSE	SAP	Thu, Oct 14, 2010	53.83	53.89	53.03	53.40
3618	NYSE	SAP	Wed, Oct 13, 2010	52.69	53.10	52.59	52.75
3617	NYSE	SAP	Tue, Oct 12, 2010	51.58	51.98	51.11	51.88
3616	NYSE	SAP	Mon, Oct 11, 2010	51.32	51.54	51.00	51.15
3615	NYSE	SAP	Fri, Oct 8, 2010	51.03	51.46	50.87	51.36
3614	NYSE	SAP	Thu, Oct 7, 2010	51.46	51.48	50.58	50.99
3613	NYSE	SAP	Wed, Oct 6, 2010	50.78	51.16	50.41	51.10
3612	NYSE	SAP	Tue, Oct 5, 2010	50.57	50.96	50.37	50.78
3611	NYSE	SAP	Mon, Oct 4, 2010	49.86	50.00	49.22	49.63
3610	NYSE	SAP	Fri, Oct 1, 2010	50.76	50.81	50.05	50.28
3609	NYSE	SAP	Thu, Sep 30, 2010	49.88	50.06	48.89	49.31
3608	NYSE	SAP	Wed, Sep 29, 2010	49.66	49.78	49.29	49.62
3607	NYSE	SAP	Tue, Sep 28, 2010	49.75	49.94	49.05	49.84
3606	NYSE	SAP	Mon, Sep 27, 2010	49.85	49.88	49.46	49.58
3605	NYSE	SAP	Fri, Sep 24, 2010	49.36	49.77	49.27	49.72
3604	NYSE	SAP	Thu, Sep 23, 2010	48.40	48.89	48.25	48.51
3603	NYSE	SAP	Wed, Sep 22, 2010	49.04	49.18	48.41	48.63
3602	NYSE	SAP	Tue, Sep 21, 2010	49.01	49.25	48.40	48.90
3601	NYSE	SAP	Mon, Sep 20, 2010	48.07	48.72	47.91	48.62
3600	NYSE	SAP	Fri, Sep 17, 2010	48.53	48.61	48.03	48.14
3599	NYSE	SAP	Thu, Sep 16, 2010	47.89	48.05	47.68	47.91
3598	NYSE	SAP	Wed, Sep 15, 2010	47.40	47.73	47.21	47.60
3597	NYSE	SAP	Tue, Sep 14, 2010	47.32	47.93	47.08	47.58
3596	NYSE	SAP	Mon, Sep 13, 2010	46.18	46.48	46.06	46.42
3595	NYSE	SAP	Fri, Sep 10, 2010	45.50	45.74	45.40	45.48
3594	NYSE	SAP	Thu, Sep 9, 2010	46.24	46.41	45.73	45.82
3593	NYSE	SAP	Wed, Sep 8, 2010	44.97	45.33	44.95	45.00
3592	NYSE	SAP	Tue, Sep 7, 2010	45.10	45.24	44.68	44.81
3591	NYSE	SAP	Fri, Sep 3, 2010	46.03	46.15	45.65	45.90
3590	NYSE	SAP	Thu, Sep 2, 2010	45.49	45.52	45.07	45.29
3589	NYSE	SAP	Wed, Sep 1, 2010	44.58	45.07	44.49	44.72
3588	NYSE	SAP	Tue, Aug 31, 2010	43.58	43.88	43.40	43.54
3587	NYSE	SAP	Mon, Aug 30, 2010	44.07	44.15	43.74	43.80
3586	NYSE	SAP	Fri, Aug 27, 2010	44.27	44.52	43.37	44.46
3585	NYSE	SAP	Thu, Aug 26, 2010	44.13	44.53	43.91	44.02
3584	NYSE	SAP	Wed, Aug 25, 2010	43.71	44.28	43.56	44.09
3583	NYSE	SAP	Tue, Aug 24, 2010	44.22	44.36	43.75	43.90
3582	NYSE	SAP	Mon, Aug 23, 2010	44.92	45.22	44.50	44.54
3581	NYSE	SAP	Fri, Aug 20, 2010	44.42	44.74	44.28	44.73
3580	NYSE	SAP	Thu, Aug 19, 2010	45.80	45.92	44.82	44.98
3579	NYSE	SAP	Wed, Aug 18, 2010	45.66	45.87	45.22	45.64
3578	NYSE	SAP	Tue, Aug 17, 2010	45.59	45.63	45.19	45.34
3577	NYSE	SAP	Mon, Aug 16, 2010	44.50	44.91	44.38	44.62
3576	NYSE	SAP	Fri, Aug 13, 2010	44.53	44.91	44.40	44.43
3575	NYSE	SAP	Thu, Aug 12, 2010	44.61	45.02	44.54	44.86
3574	NYSE	SAP	Wed, Aug 11, 2010	45.41	45.44	44.97	45.21
3573	NYSE	SAP	Tue, Aug 10, 2010	46.53	47.19	46.29	46.97
3572	NYSE	SAP	Mon, Aug 9, 2010	47.20	47.25	46.88	47.11
3571	NYSE	SAP	Fri, Aug 6, 2010	46.64	47.06	46.39	46.70
3570	NYSE	SAP	Thu, Aug 5, 2010	46.69	46.90	46.48	46.84
3569	NYSE	SAP	Wed, Aug 4, 2010	46.80	46.91	46.40	46.47
3568	NYSE	SAP	Tue, Aug 3, 2010	46.41	46.44	46.06	46.33
3567	NYSE	SAP	Mon, Aug 2, 2010	46.26	46.74	46.18	46.54
3566	NYSE	SAP	Fri, Jul 30, 2010	45.47	45.97	45.32	45.87
3565	NYSE	SAP	Thu, Jul 29, 2010	46.88	47.12	46.16	46.59
3564	NYSE	SAP	Wed, Jul 28, 2010	46.75	46.89	46.45	46.62
3563	NYSE	SAP	Tue, Jul 27, 2010	47.41	47.52	46.91	47.32
3562	NYSE	SAP	Mon, Jul 26, 2010	48.17	48.68	47.97	48.61
3561	NYSE	SAP	Fri, Jul 23, 2010	47.74	48.56	47.58	48.52
3560	NYSE	SAP	Thu, Jul 22, 2010	47.44	48.18	47.44	48.00
3559	NYSE	SAP	Wed, Jul 21, 2010	47.19	47.55	46.69	46.97
3558	NYSE	SAP	Tue, Jul 20, 2010	47.03	47.89	47.00	47.89
3557	NYSE	SAP	Mon, Jul 19, 2010	48.47	48.61	48.06	48.25
3556	NYSE	SAP	Fri, Jul 16, 2010	48.67	48.67	47.75	47.79
3555	NYSE	SAP	Thu, Jul 15, 2010	48.66	48.70	48.16	48.60
3554	NYSE	SAP	Wed, Jul 14, 2010	47.86	48.31	47.74	48.06
3553	NYSE	SAP	Tue, Jul 13, 2010	47.43	47.72	47.33	47.51
3552	NYSE	SAP	Mon, Jul 12, 2010	46.87	47.14	46.73	47.08
3551	NYSE	SAP	Fri, Jul 9, 2010	46.83	47.22	46.68	47.15
3550	NYSE	SAP	Thu, Jul 8, 2010	46.64	46.89	46.39	46.89
3549	NYSE	SAP	Wed, Jul 7, 2010	46.23	47.37	46.18	47.34
3548	NYSE	SAP	Tue, Jul 6, 2010	45.85	46.40	45.70	46.12
3547	NYSE	SAP	Fri, Jul 2, 2010	45.39	45.50	44.89	45.03
3546	NYSE	SAP	Thu, Jul 1, 2010	45.13	45.66	44.71	45.66
3545	NYSE	SAP	Wed, Jun 30, 2010	44.94	45.14	44.14	44.30
3544	NYSE	SAP	Tue, Jun 29, 2010	44.95	44.95	44.25	44.51
3543	NYSE	SAP	Mon, Jun 28, 2010	46.02	46.11	45.56	45.64
3542	NYSE	SAP	Fri, Jun 25, 2010	45.65	46.04	45.27	45.82
3541	NYSE	SAP	Thu, Jun 24, 2010	46.04	46.12	45.52	45.79
3540	NYSE	SAP	Wed, Jun 23, 2010	45.89	46.30	45.46	46.00
3539	NYSE	SAP	Tue, Jun 22, 2010	46.14	46.39	45.67	45.83
3538	NYSE	SAP	Mon, Jun 21, 2010	46.56	46.62	45.74	45.93
3537	NYSE	SAP	Fri, Jun 18, 2010	46.43	46.60	46.08	46.21
3536	NYSE	SAP	Thu, Jun 17, 2010	46.29	46.46	45.81	46.44
3535	NYSE	SAP	Wed, Jun 16, 2010	45.41	45.61	45.29	45.39
3534	NYSE	SAP	Tue, Jun 15, 2010	45.12	45.55	44.99	45.55
3533	NYSE	SAP	Mon, Jun 14, 2010	44.73	44.96	44.29	44.38
3532	NYSE	SAP	Fri, Jun 11, 2010	43.66	44.21	43.55	44.12
3531	NYSE	SAP	Thu, Jun 10, 2010	43.93	44.07	43.46	43.90
3530	NYSE	SAP	Wed, Jun 9, 2010	43.43	43.82	42.69	42.90
3529	NYSE	SAP	Tue, Jun 8, 2010	42.27	43.00	41.95	42.81
3528	NYSE	SAP	Mon, Jun 7, 2010	42.63	42.97	42.10	42.29
3527	NYSE	SAP	Fri, Jun 4, 2010	43.00	43.19	42.22	42.32
3526	NYSE	SAP	Thu, Jun 3, 2010	44.78	44.81	43.98	44.34
3525	NYSE	SAP	Wed, Jun 2, 2010	44.19	44.38	43.63	44.38
3524	NYSE	SAP	Tue, Jun 1, 2010	43.18	44.30	43.14	43.14
3523	NYSE	SAP	Fri, May 28, 2010	42.86	43.00	42.24	42.43
3522	NYSE	SAP	Thu, May 27, 2010	42.32	42.95	42.03	42.95
3521	NYSE	SAP	Wed, May 26, 2010	42.41	42.65	41.35	41.59
3520	NYSE	SAP	Tue, May 25, 2010	41.28	42.23	40.95	42.14
3519	NYSE	SAP	Mon, May 24, 2010	42.58	42.85	42.17	42.27
3518	NYSE	SAP	Fri, May 21, 2010	42.92	43.56	42.72	43.27
3517	NYSE	SAP	Thu, May 20, 2010	43.10	43.71	42.69	43.14
3516	NYSE	SAP	Wed, May 19, 2010	43.30	43.84	42.86	43.60
3515	NYSE	SAP	Tue, May 18, 2010	44.18	44.21	43.02	43.15
3514	NYSE	SAP	Mon, May 17, 2010	43.50	43.95	42.78	43.77
3513	NYSE	SAP	Fri, May 14, 2010	44.61	44.61	43.21	43.67
3512	NYSE	SAP	Thu, May 13, 2010	44.25	44.93	44.07	44.54
3511	NYSE	SAP	Wed, May 12, 2010	45.76	46.07	44.54	44.90
3510	NYSE	SAP	Tue, May 11, 2010	44.98	45.88	44.93	45.37
3509	NYSE	SAP	Mon, May 10, 2010	45.40	45.78	45.11	45.46
3508	NYSE	SAP	Fri, May 7, 2010	44.77	45.03	43.24	43.78
3507	NYSE	SAP	Thu, May 6, 2010	45.15	45.59	42.45	44.38
3506	NYSE	SAP	Wed, May 5, 2010	45.53	46.05	45.34	45.72
3505	NYSE	SAP	Tue, May 4, 2010	47.11	47.11	45.93	46.09
3504	NYSE	SAP	Mon, May 3, 2010	47.68	47.94	47.38	47.41
3503	NYSE	SAP	Fri, Apr 30, 2010	48.37	48.44	47.35	47.45
3502	NYSE	SAP	Thu, Apr 29, 2010	47.18	47.72	47.18	47.37
3501	NYSE	SAP	Wed, Apr 28, 2010	47.79	47.83	46.64	47.01
3500	NYSE	SAP	Tue, Apr 27, 2010	49.26	49.73	48.45	48.55
3499	NYSE	SAP	Mon, Apr 26, 2010	49.55	50.10	49.51	49.93
3498	NYSE	SAP	Fri, Apr 23, 2010	49.00	49.99	48.94	49.92
3497	NYSE	SAP	Thu, Apr 22, 2010	48.22	49.05	47.97	48.97
3496	NYSE	SAP	Wed, Apr 21, 2010	48.66	48.94	48.50	48.90
3495	NYSE	SAP	Tue, Apr 20, 2010	48.83	49.06	48.60	48.96
3494	NYSE	SAP	Mon, Apr 19, 2010	48.12	48.56	47.95	48.50
3493	NYSE	SAP	Fri, Apr 16, 2010	48.93	49.22	48.49	48.62
3492	NYSE	SAP	Thu, Apr 15, 2010	49.34	49.82	49.24	49.65
3491	NYSE	SAP	Wed, Apr 14, 2010	49.52	49.88	49.34	49.83
3490	NYSE	SAP	Tue, Apr 13, 2010	49.14	49.16	48.46	48.69
3489	NYSE	SAP	Mon, Apr 12, 2010	49.06	49.22	48.88	49.01
3488	NYSE	SAP	Fri, Apr 9, 2010	48.12	48.93	48.12	48.90
3487	NYSE	SAP	Thu, Apr 8, 2010	47.66	48.54	47.52	48.41
3486	NYSE	SAP	Wed, Apr 7, 2010	47.94	48.23	47.84	48.05
3485	NYSE	SAP	Tue, Apr 6, 2010	48.08	48.46	47.98	48.44
3484	NYSE	SAP	Mon, Apr 5, 2010	48.66	49.00	48.59	48.97
3483	NYSE	SAP	Thu, Apr 1, 2010	49.01	49.21	48.38	48.64
3482	NYSE	SAP	Wed, Mar 31, 2010	48.15	48.48	48.02	48.17
3481	NYSE	SAP	Tue, Mar 30, 2010	48.07	48.21	47.49	47.84
3480	NYSE	SAP	Mon, Mar 29, 2010	47.67	48.16	47.66	48.00
3479	NYSE	SAP	Fri, Mar 26, 2010	47.29	47.57	46.74	47.08
3478	NYSE	SAP	Thu, Mar 25, 2010	47.70	47.84	46.97	46.99
3477	NYSE	SAP	Wed, Mar 24, 2010	46.75	47.35	46.65	46.97
3476	NYSE	SAP	Tue, Mar 23, 2010	47.42	48.07	47.30	47.97
3475	NYSE	SAP	Mon, Mar 22, 2010	46.47	47.31	46.46	46.98
3474	NYSE	SAP	Fri, Mar 19, 2010	46.88	47.02	46.19	46.94
3473	NYSE	SAP	Thu, Mar 18, 2010	47.45	47.65	46.91	47.37
3472	NYSE	SAP	Wed, Mar 17, 2010	46.99	47.80	46.68	47.39
3471	NYSE	SAP	Tue, Mar 16, 2010	45.80	46.52	45.60	46.41
3470	NYSE	SAP	Mon, Mar 15, 2010	45.98	46.12	45.50	45.97
3469	NYSE	SAP	Fri, Mar 12, 2010	46.13	46.25	45.84	46.05
3468	NYSE	SAP	Thu, Mar 11, 2010	45.99	46.13	45.61	45.95
3467	NYSE	SAP	Wed, Mar 10, 2010	46.03	46.55	46.02	46.48
3466	NYSE	SAP	Tue, Mar 9, 2010	45.90	46.20	45.77	45.92
3465	NYSE	SAP	Mon, Mar 8, 2010	46.52	46.53	46.15	46.25
3464	NYSE	SAP	Fri, Mar 5, 2010	46.08	46.42	45.91	46.13
3463	NYSE	SAP	Thu, Mar 4, 2010	46.03	46.15	45.59	46.06
3462	NYSE	SAP	Wed, Mar 3, 2010	45.99	46.18	45.61	45.72
3461	NYSE	SAP	Tue, Mar 2, 2010	45.77	46.00	45.45	45.77
3460	NYSE	SAP	Mon, Mar 1, 2010	44.95	45.27	44.77	45.27
3459	NYSE	SAP	Fri, Feb 26, 2010	44.21	44.79	43.86	44.58
3458	NYSE	SAP	Thu, Feb 25, 2010	43.55	44.28	43.41	44.21
3457	NYSE	SAP	Wed, Feb 24, 2010	44.35	44.70	44.08	44.33
3456	NYSE	SAP	Tue, Feb 23, 2010	43.92	44.07	43.41	43.72
3455	NYSE	SAP	Mon, Feb 22, 2010	44.51	44.54	43.96	44.00
3454	NYSE	SAP	Fri, Feb 19, 2010	44.25	44.67	43.98	44.50
3453	NYSE	SAP	Thu, Feb 18, 2010	44.01	44.26	43.81	44.24
3452	NYSE	SAP	Wed, Feb 17, 2010	44.57	44.60	43.87	44.13
3451	NYSE	SAP	Tue, Feb 16, 2010	43.56	44.37	43.37	44.30
3450	NYSE	SAP	Fri, Feb 12, 2010	42.25	43.05	42.10	42.99
3449	NYSE	SAP	Thu, Feb 11, 2010	42.53	42.94	42.00	42.81
3448	NYSE	SAP	Wed, Feb 10, 2010	43.83	43.94	43.23	43.32
3447	NYSE	SAP	Tue, Feb 9, 2010	43.67	44.09	43.27	43.90
3446	NYSE	SAP	Mon, Feb 8, 2010	44.64	44.85	43.11	43.29
3445	NYSE	SAP	Fri, Feb 5, 2010	45.82	46.05	44.97	45.96
3444	NYSE	SAP	Thu, Feb 4, 2010	46.99	47.07	46.22	46.25
3443	NYSE	SAP	Wed, Feb 3, 2010	47.29	47.63	47.12	47.46
3442	NYSE	SAP	Tue, Feb 2, 2010	47.22	47.37	46.87	47.36
3441	NYSE	SAP	Mon, Feb 1, 2010	46.65	46.90	46.18	46.48
3440	NYSE	SAP	Fri, Jan 29, 2010	45.81	46.49	45.15	45.32
3439	NYSE	SAP	Thu, Jan 28, 2010	46.00	46.02	44.86	45.14
3438	NYSE	SAP	Wed, Jan 27, 2010	45.99	46.25	45.53	46.21
3437	NYSE	SAP	Tue, Jan 26, 2010	45.73	46.52	45.64	46.05
3436	NYSE	SAP	Mon, Jan 25, 2010	46.75	46.83	46.08	46.21
3435	NYSE	SAP	Fri, Jan 22, 2010	46.59	46.90	45.86	45.90
3434	NYSE	SAP	Thu, Jan 21, 2010	47.92	48.02	46.41	46.57
3433	NYSE	SAP	Wed, Jan 20, 2010	48.57	48.63	47.63	48.27
3432	NYSE	SAP	Tue, Jan 19, 2010	48.58	49.26	48.58	49.23
3431	NYSE	SAP	Fri, Jan 15, 2010	49.67	49.69	48.73	48.95
3430	NYSE	SAP	Thu, Jan 14, 2010	51.24	51.25	49.79	50.16
3429	NYSE	SAP	Wed, Jan 13, 2010	50.60	50.65	50.10	50.39
3428	NYSE	SAP	Tue, Jan 12, 2010	49.58	49.94	49.36	49.55
3427	NYSE	SAP	Mon, Jan 11, 2010	50.40	50.75	50.08	50.64
3426	NYSE	SAP	Fri, Jan 8, 2010	49.01	49.75	48.96	49.54
3425	NYSE	SAP	Thu, Jan 7, 2010	48.64	49.34	48.54	49.17
3424	NYSE	SAP	Wed, Jan 6, 2010	47.33	48.01	47.22	47.91
3423	NYSE	SAP	Tue, Jan 5, 2010	46.98	47.24	46.63	46.82
3422	NYSE	SAP	Mon, Jan 4, 2010	47.23	47.63	46.97	47.11
3421	NYSE	SAP	Thu, Dec 31, 2009	47.32	47.45	46.78	46.81
3420	NYSE	SAP	Wed, Dec 30, 2009	47.10	47.40	46.89	47.40
3419	NYSE	SAP	Tue, Dec 29, 2009	47.67	47.67	47.00	47.24
3418	NYSE	SAP	Mon, Dec 28, 2009	47.42	47.43	47.06	47.26
3417	NYSE	SAP	Thu, Dec 24, 2009	46.98	46.98	46.57	46.86
3416	NYSE	SAP	Wed, Dec 23, 2009	46.86	47.16	46.62	46.81
3415	NYSE	SAP	Tue, Dec 22, 2009	46.69	46.90	46.48	46.66
3414	NYSE	SAP	Mon, Dec 21, 2009	46.94	47.12	46.71	46.79
3413	NYSE	SAP	Fri, Dec 18, 2009	45.97	46.34	45.80	46.34
3412	NYSE	SAP	Thu, Dec 17, 2009	45.55	45.55	44.93	44.97
3411	NYSE	SAP	Wed, Dec 16, 2009	45.58	46.07	45.55	45.66
3410	NYSE	SAP	Tue, Dec 15, 2009	44.77	45.01	44.62	44.74
3409	NYSE	SAP	Mon, Dec 14, 2009	45.52	45.57	45.28	45.42
3408	NYSE	SAP	Fri, Dec 11, 2009	44.98	45.06	44.63	44.78
3407	NYSE	SAP	Thu, Dec 10, 2009	44.63	44.90	44.15	44.28
3406	NYSE	SAP	Wed, Dec 9, 2009	44.33	44.61	43.80	44.54
3405	NYSE	SAP	Tue, Dec 8, 2009	44.99	45.00	44.43	44.47
3404	NYSE	SAP	Mon, Dec 7, 2009	45.84	46.01	45.29	45.38
3403	NYSE	SAP	Fri, Dec 4, 2009	46.29	46.59	45.81	46.02
3402	NYSE	SAP	Thu, Dec 3, 2009	46.90	47.02	46.27	46.27
3401	NYSE	SAP	Wed, Dec 2, 2009	47.14	47.24	45.79	46.35
3400	NYSE	SAP	Tue, Dec 1, 2009	48.34	48.46	47.87	48.19
3399	NYSE	SAP	Mon, Nov 30, 2009	47.84	48.02	47.48	47.87
3398	NYSE	SAP	Fri, Nov 27, 2009	47.46	48.29	47.39	47.76
3397	NYSE	SAP	Wed, Nov 25, 2009	48.62	48.71	48.19	48.69
3396	NYSE	SAP	Tue, Nov 24, 2009	48.30	48.39	47.66	47.91
3395	NYSE	SAP	Mon, Nov 23, 2009	48.67	48.82	48.16	48.39
3394	NYSE	SAP	Fri, Nov 20, 2009	47.81	47.99	47.48	47.74
3393	NYSE	SAP	Thu, Nov 19, 2009	48.30	48.30	47.69	48.20
3392	NYSE	SAP	Wed, Nov 18, 2009	49.36	49.39	48.69	48.98
3391	NYSE	SAP	Tue, Nov 17, 2009	49.12	49.28	48.61	49.09
3390	NYSE	SAP	Mon, Nov 16, 2009	48.78	49.17	48.72	48.93
3389	NYSE	SAP	Fri, Nov 13, 2009	47.80	48.24	47.45	48.10
3388	NYSE	SAP	Thu, Nov 12, 2009	47.97	48.26	47.22	47.33
3387	NYSE	SAP	Wed, Nov 11, 2009	47.79	48.16	47.52	47.70
3386	NYSE	SAP	Tue, Nov 10, 2009	46.95	47.12	46.73	46.94
3385	NYSE	SAP	Mon, Nov 9, 2009	46.87	47.31	46.78	47.18
3384	NYSE	SAP	Fri, Nov 6, 2009	46.66	47.33	46.54	46.71
3383	NYSE	SAP	Thu, Nov 5, 2009	47.21	47.59	46.84	47.09
3382	NYSE	SAP	Wed, Nov 4, 2009	46.88	47.38	46.42	46.48
3381	NYSE	SAP	Tue, Nov 3, 2009	46.04	46.63	45.97	46.60
3380	NYSE	SAP	Mon, Nov 2, 2009	45.89	46.97	45.39	46.00
3379	NYSE	SAP	Fri, Oct 30, 2009	46.62	46.73	45.14	45.27
3378	NYSE	SAP	Thu, Oct 29, 2009	46.73	47.14	46.34	47.01
3377	NYSE	SAP	Wed, Oct 28, 2009	47.22	47.51	45.92	46.11
3376	NYSE	SAP	Tue, Oct 27, 2009	50.99	51.33	50.57	51.17
3375	NYSE	SAP	Mon, Oct 26, 2009	51.53	51.92	50.54	50.96
3374	NYSE	SAP	Fri, Oct 23, 2009	52.25	52.32	51.38	51.75
3373	NYSE	SAP	Thu, Oct 22, 2009	51.43	51.96	51.15	51.81
3372	NYSE	SAP	Wed, Oct 21, 2009	52.22	52.73	51.95	52.04
3371	NYSE	SAP	Tue, Oct 20, 2009	52.19	52.19	51.55	51.81
3370	NYSE	SAP	Mon, Oct 19, 2009	52.06	52.58	51.91	52.37
3369	NYSE	SAP	Fri, Oct 16, 2009	51.13	51.76	50.95	51.51
3368	NYSE	SAP	Thu, Oct 15, 2009	51.86	52.15	51.75	52.09
3367	NYSE	SAP	Wed, Oct 14, 2009	52.31	52.44	52.12	52.35
3366	NYSE	SAP	Tue, Oct 13, 2009	51.40	51.62	51.07	51.39
3365	NYSE	SAP	Mon, Oct 12, 2009	51.36	51.64	51.13	51.25
3364	NYSE	SAP	Fri, Oct 9, 2009	50.87	51.06	50.64	50.93
3363	NYSE	SAP	Thu, Oct 8, 2009	50.55	51.00	50.39	50.73
3362	NYSE	SAP	Wed, Oct 7, 2009	49.10	49.25	48.81	48.96
3361	NYSE	SAP	Tue, Oct 6, 2009	48.78	49.07	48.59	48.85
3360	NYSE	SAP	Mon, Oct 5, 2009	48.18	48.80	48.13	48.64
3359	NYSE	SAP	Fri, Oct 2, 2009	48.04	48.52	48.02	48.36
3358	NYSE	SAP	Thu, Oct 1, 2009	48.97	49.03	48.32	48.40
3357	NYSE	SAP	Wed, Sep 30, 2009	48.78	49.34	48.24	48.87
3356	NYSE	SAP	Tue, Sep 29, 2009	48.39	48.54	48.05	48.26
3355	NYSE	SAP	Mon, Sep 28, 2009	48.60	49.03	48.54	48.78
3354	NYSE	SAP	Fri, Sep 25, 2009	49.10	49.38	48.74	48.74
3353	NYSE	SAP	Thu, Sep 24, 2009	50.12	50.14	49.00	49.21
3352	NYSE	SAP	Wed, Sep 23, 2009	50.89	50.91	49.88	49.98
3351	NYSE	SAP	Tue, Sep 22, 2009	51.18	51.25	50.80	51.14
3350	NYSE	SAP	Mon, Sep 21, 2009	50.16	50.71	50.00	50.47
3349	NYSE	SAP	Fri, Sep 18, 2009	50.24	50.57	49.94	50.38
3348	NYSE	SAP	Thu, Sep 17, 2009	50.05	50.44	49.92	50.01
3347	NYSE	SAP	Wed, Sep 16, 2009	50.93	51.04	50.52	50.75
3346	NYSE	SAP	Tue, Sep 15, 2009	51.31	51.47	50.88	51.19
3345	NYSE	SAP	Mon, Sep 14, 2009	51.15	51.76	51.08	51.70
3344	NYSE	SAP	Fri, Sep 11, 2009	51.42	51.73	51.07	51.28
3343	NYSE	SAP	Thu, Sep 10, 2009	50.83	51.68	50.55	51.52
3342	NYSE	SAP	Wed, Sep 9, 2009	49.35	50.76	49.13	50.48
3341	NYSE	SAP	Tue, Sep 8, 2009	48.98	49.13	48.65	49.13
3340	NYSE	SAP	Fri, Sep 4, 2009	48.02	48.81	47.95	48.72
3339	NYSE	SAP	Thu, Sep 3, 2009	48.30	48.45	47.91	48.40
3338	NYSE	SAP	Wed, Sep 2, 2009	48.26	48.82	48.10	48.56
3337	NYSE	SAP	Tue, Sep 1, 2009	48.54	49.13	47.77	47.83
3336	NYSE	SAP	Mon, Aug 31, 2009	48.75	48.95	48.53	48.76
3335	NYSE	SAP	Fri, Aug 28, 2009	49.07	49.12	48.54	48.85
3334	NYSE	SAP	Thu, Aug 27, 2009	48.09	49.15	47.59	49.01
3333	NYSE	SAP	Wed, Aug 26, 2009	47.81	47.94	47.41	47.68
3332	NYSE	SAP	Tue, Aug 25, 2009	47.71	48.22	47.61	47.84
3331	NYSE	SAP	Mon, Aug 24, 2009	47.54	48.02	47.31	47.46
3330	NYSE	SAP	Fri, Aug 21, 2009	47.34	47.73	47.13	47.69
3329	NYSE	SAP	Thu, Aug 20, 2009	46.55	46.94	46.50	46.83
3328	NYSE	SAP	Wed, Aug 19, 2009	45.77	46.75	45.69	46.54
3327	NYSE	SAP	Tue, Aug 18, 2009	45.58	46.17	45.55	46.01
3326	NYSE	SAP	Mon, Aug 17, 2009	45.90	46.11	45.66	45.88
3325	NYSE	SAP	Fri, Aug 14, 2009	47.15	47.19	46.58	46.92
3324	NYSE	SAP	Thu, Aug 13, 2009	47.42	47.49	47.11	47.47
3323	NYSE	SAP	Wed, Aug 12, 2009	46.59	47.35	46.58	47.08
3322	NYSE	SAP	Tue, Aug 11, 2009	46.75	46.90	46.44	46.73
3321	NYSE	SAP	Mon, Aug 10, 2009	47.23	47.34	46.89	47.26
3320	NYSE	SAP	Fri, Aug 7, 2009	47.78	47.93	47.39	47.39
3319	NYSE	SAP	Thu, Aug 6, 2009	48.21	48.21	47.19	47.50
3318	NYSE	SAP	Wed, Aug 5, 2009	48.15	48.18	47.38	47.93
3317	NYSE	SAP	Tue, Aug 4, 2009	48.23	48.47	47.97	48.33
3316	NYSE	SAP	Mon, Aug 3, 2009	47.38	48.03	47.11	47.96
3315	NYSE	SAP	Fri, Jul 31, 2009	46.64	47.46	46.58	47.25
3314	NYSE	SAP	Thu, Jul 30, 2009	45.81	46.85	45.62	46.22
3313	NYSE	SAP	Wed, Jul 29, 2009	44.94	45.09	44.52	44.88
3312	NYSE	SAP	Tue, Jul 28, 2009	44.48	44.90	43.99	44.51
3311	NYSE	SAP	Mon, Jul 27, 2009	44.99	45.42	44.58	45.15
3310	NYSE	SAP	Fri, Jul 24, 2009	44.86	45.17	44.45	45.11
3309	NYSE	SAP	Thu, Jul 23, 2009	44.05	45.39	44.05	45.09
3308	NYSE	SAP	Wed, Jul 22, 2009	43.98	44.57	43.84	44.37
3307	NYSE	SAP	Tue, Jul 21, 2009	43.50	43.93	42.50	43.92
3306	NYSE	SAP	Mon, Jul 20, 2009	43.17	43.39	42.79	43.30
3305	NYSE	SAP	Fri, Jul 17, 2009	42.57	42.98	42.36	42.87
3304	NYSE	SAP	Thu, Jul 16, 2009	42.27	42.72	41.95	42.63
3303	NYSE	SAP	Wed, Jul 15, 2009	41.69	42.30	41.51	42.22
3302	NYSE	SAP	Tue, Jul 14, 2009	40.48	40.79	40.19	40.54
3301	NYSE	SAP	Mon, Jul 13, 2009	40.40	41.11	40.18	41.04
3300	NYSE	SAP	Fri, Jul 10, 2009	39.82	40.41	39.68	40.01
3299	NYSE	SAP	Thu, Jul 9, 2009	40.49	40.64	39.93	40.19
3298	NYSE	SAP	Wed, Jul 8, 2009	38.93	39.17	38.42	38.96
3297	NYSE	SAP	Tue, Jul 7, 2009	38.66	38.70	37.78	37.87
3296	NYSE	SAP	Mon, Jul 6, 2009	38.65	39.00	38.48	38.95
3295	NYSE	SAP	Thu, Jul 2, 2009	39.70	39.71	39.20	39.40
3294	NYSE	SAP	Wed, Jul 1, 2009	40.32	40.76	40.24	40.37
3293	NYSE	SAP	Tue, Jun 30, 2009	40.54	40.74	39.96	40.19
3292	NYSE	SAP	Mon, Jun 29, 2009	39.98	40.68	39.82	40.61
3291	NYSE	SAP	Fri, Jun 26, 2009	39.83	40.01	39.43	39.72
3290	NYSE	SAP	Thu, Jun 25, 2009	39.39	40.24	39.38	40.04
3289	NYSE	SAP	Wed, Jun 24, 2009	40.01	40.75	39.70	39.93
3288	NYSE	SAP	Tue, Jun 23, 2009	39.35	39.78	39.10	39.59
3287	NYSE	SAP	Mon, Jun 22, 2009	39.40	39.49	38.96	38.98
3286	NYSE	SAP	Fri, Jun 19, 2009	40.28	40.47	40.03	40.07
3285	NYSE	SAP	Thu, Jun 18, 2009	40.06	40.46	39.93	39.98
3284	NYSE	SAP	Wed, Jun 17, 2009	40.27	40.41	39.78	40.12
3283	NYSE	SAP	Tue, Jun 16, 2009	40.62	40.68	39.71	39.71
3282	NYSE	SAP	Mon, Jun 15, 2009	40.75	40.79	39.83	40.23
3281	NYSE	SAP	Fri, Jun 12, 2009	41.07	41.55	41.02	41.49
3280	NYSE	SAP	Thu, Jun 11, 2009	41.85	42.55	41.81	42.20
3279	NYSE	SAP	Wed, Jun 10, 2009	42.47	42.51	41.52	42.05
3278	NYSE	SAP	Tue, Jun 9, 2009	42.56	43.08	42.47	42.82
3277	NYSE	SAP	Mon, Jun 8, 2009	41.93	42.87	41.75	42.55
3276	NYSE	SAP	Fri, Jun 5, 2009	42.77	42.89	42.02	42.27
3275	NYSE	SAP	Thu, Jun 4, 2009	43.12	43.39	42.59	43.32
3274	NYSE	SAP	Wed, Jun 3, 2009	43.72	44.07	43.59	43.98
3273	NYSE	SAP	Tue, Jun 2, 2009	44.27	45.02	44.17	44.87
3272	NYSE	SAP	Mon, Jun 1, 2009	43.64	44.27	43.57	43.94
3271	NYSE	SAP	Fri, May 29, 2009	42.95	43.35	42.57	43.35
3270	NYSE	SAP	Thu, May 28, 2009	42.23	42.57	41.65	42.45
3269	NYSE	SAP	Wed, May 27, 2009	42.15	42.29	41.38	41.42
3268	NYSE	SAP	Tue, May 26, 2009	41.32	42.85	41.31	42.76
3267	NYSE	SAP	Fri, May 22, 2009	41.60	42.08	41.24	41.71
3266	NYSE	SAP	Thu, May 21, 2009	40.85	41.27	40.71	41.24
3265	NYSE	SAP	Wed, May 20, 2009	41.42	41.87	41.06	41.19
3264	NYSE	SAP	Tue, May 19, 2009	41.01	41.45	40.78	41.12
3263	NYSE	SAP	Mon, May 18, 2009	40.63	40.85	40.51	40.80
3262	NYSE	SAP	Fri, May 15, 2009	39.20	39.88	39.07	39.25
3261	NYSE	SAP	Thu, May 14, 2009	40.45	40.82	40.36	40.55
3260	NYSE	SAP	Wed, May 13, 2009	40.69	40.72	40.08	40.26
3259	NYSE	SAP	Tue, May 12, 2009	40.40	40.40	39.63	40.02
3258	NYSE	SAP	Mon, May 11, 2009	39.71	40.42	39.26	39.95
3257	NYSE	SAP	Fri, May 8, 2009	38.94	39.42	38.42	39.26
3256	NYSE	SAP	Thu, May 7, 2009	38.29	38.43	37.10	37.50
3255	NYSE	SAP	Wed, May 6, 2009	38.22	38.37	37.57	38.23
3254	NYSE	SAP	Tue, May 5, 2009	38.24	38.56	37.69	38.49
3253	NYSE	SAP	Mon, May 4, 2009	38.33	39.34	38.31	39.04
3252	NYSE	SAP	Fri, May 1, 2009	38.09	38.09	37.23	37.54
3251	NYSE	SAP	Thu, Apr 30, 2009	38.43	38.73	37.95	38.09
3250	NYSE	SAP	Wed, Apr 29, 2009	38.55	39.50	38.31	38.46
3249	NYSE	SAP	Tue, Apr 28, 2009	38.96	40.59	38.91	40.34
3248	NYSE	SAP	Mon, Apr 27, 2009	40.31	41.03	39.73	39.89
3247	NYSE	SAP	Fri, Apr 24, 2009	40.91	41.60	40.59	41.56
3246	NYSE	SAP	Thu, Apr 23, 2009	40.00	40.23	39.37	40.23
3245	NYSE	SAP	Wed, Apr 22, 2009	38.24	39.17	38.13	38.64
3244	NYSE	SAP	Tue, Apr 21, 2009	37.40	38.41	37.36	38.29
3243	NYSE	SAP	Mon, Apr 20, 2009	37.84	37.90	37.39	37.49
3242	NYSE	SAP	Fri, Apr 17, 2009	38.45	38.91	38.14	38.55
3241	NYSE	SAP	Thu, Apr 16, 2009	38.41	40.00	38.40	39.26
3240	NYSE	SAP	Wed, Apr 15, 2009	38.35	39.20	38.20	39.20
3239	NYSE	SAP	Tue, Apr 14, 2009	38.31	38.95	38.26	38.68
3238	NYSE	SAP	Mon, Apr 13, 2009	38.07	39.27	37.69	39.02
3237	NYSE	SAP	Thu, Apr 9, 2009	38.68	38.83	38.03	38.60
3236	NYSE	SAP	Wed, Apr 8, 2009	37.54	38.33	37.30	37.91
3235	NYSE	SAP	Tue, Apr 7, 2009	36.81	37.07	36.51	36.68
3234	NYSE	SAP	Mon, Apr 6, 2009	36.87	37.22	36.61	37.13
3233	NYSE	SAP	Fri, Apr 3, 2009	36.40	37.43	36.38	37.40
3232	NYSE	SAP	Thu, Apr 2, 2009	36.50	37.57	36.19	36.88
3231	NYSE	SAP	Wed, Apr 1, 2009	34.85	35.97	34.71	35.73
3230	NYSE	SAP	Tue, Mar 31, 2009	35.12	35.96	34.92	35.29
3229	NYSE	SAP	Mon, Mar 30, 2009	34.48	34.75	34.04	34.59
3228	NYSE	SAP	Fri, Mar 27, 2009	35.48	35.91	35.23	35.32
3227	NYSE	SAP	Thu, Mar 26, 2009	36.83	38.12	36.59	37.77
3226	NYSE	SAP	Wed, Mar 25, 2009	37.28	37.89	36.35	37.03
3225	NYSE	SAP	Tue, Mar 24, 2009	37.25	37.56	36.54	36.72
3224	NYSE	SAP	Mon, Mar 23, 2009	36.57	37.53	36.05	37.53
3223	NYSE	SAP	Fri, Mar 20, 2009	37.35	37.52	35.85	36.09
3222	NYSE	SAP	Thu, Mar 19, 2009	37.80	38.04	37.49	37.72
3221	NYSE	SAP	Wed, Mar 18, 2009	34.71	36.74	34.54	36.26
3220	NYSE	SAP	Tue, Mar 17, 2009	33.96	34.72	33.63	34.68
3219	NYSE	SAP	Mon, Mar 16, 2009	34.45	34.62	33.57	33.65
3218	NYSE	SAP	Fri, Mar 13, 2009	33.29	33.73	33.02	33.52
3217	NYSE	SAP	Thu, Mar 12, 2009	33.43	33.82	32.96	33.70
3216	NYSE	SAP	Wed, Mar 11, 2009	33.92	34.34	33.46	33.75
3215	NYSE	SAP	Tue, Mar 10, 2009	33.16	34.30	33.11	33.78
3214	NYSE	SAP	Mon, Mar 9, 2009	31.13	32.59	31.13	31.78
3213	NYSE	SAP	Fri, Mar 6, 2009	32.36	32.51	31.22	31.81
3212	NYSE	SAP	Thu, Mar 5, 2009	32.53	33.04	31.89	32.13
3211	NYSE	SAP	Wed, Mar 4, 2009	32.72	33.43	32.11	33.11
3210	NYSE	SAP	Tue, Mar 3, 2009	32.64	32.84	31.97	32.24
3209	NYSE	SAP	Mon, Mar 2, 2009	32.03	32.37	31.64	31.69
3208	NYSE	SAP	Fri, Feb 27, 2009	31.97	32.81	31.67	32.14
3207	NYSE	SAP	Thu, Feb 26, 2009	33.30	33.42	32.34	32.40
3206	NYSE	SAP	Wed, Feb 25, 2009	33.80	33.88	32.76	33.24
3205	NYSE	SAP	Tue, Feb 24, 2009	33.22	34.46	33.06	34.26
3204	NYSE	SAP	Mon, Feb 23, 2009	34.03	34.04	32.73	32.90
3203	NYSE	SAP	Fri, Feb 20, 2009	32.48	33.81	32.48	33.54
3202	NYSE	SAP	Thu, Feb 19, 2009	34.88	35.10	33.94	34.05
3201	NYSE	SAP	Wed, Feb 18, 2009	35.20	35.49	34.70	35.11
3200	NYSE	SAP	Tue, Feb 17, 2009	35.84	36.06	35.31	35.54
3199	NYSE	SAP	Fri, Feb 13, 2009	36.82	37.28	36.56	37.12
3198	NYSE	SAP	Thu, Feb 12, 2009	36.30	36.91	35.80	36.91
3197	NYSE	SAP	Wed, Feb 11, 2009	37.44	37.60	36.61	37.15
3196	NYSE	SAP	Tue, Feb 10, 2009	37.94	38.25	36.68	36.90
3195	NYSE	SAP	Mon, Feb 9, 2009	38.77	39.04	38.44	38.61
3194	NYSE	SAP	Fri, Feb 6, 2009	37.45	38.48	37.45	38.24
3193	NYSE	SAP	Thu, Feb 5, 2009	37.04	37.81	36.37	37.55
3192	NYSE	SAP	Wed, Feb 4, 2009	36.35	37.24	35.80	36.16
3191	NYSE	SAP	Tue, Feb 3, 2009	35.92	36.76	35.60	36.54
3190	NYSE	SAP	Mon, Feb 2, 2009	35.03	35.75	35.03	35.60
3189	NYSE	SAP	Fri, Jan 30, 2009	36.39	36.44	35.01	35.38
3188	NYSE	SAP	Thu, Jan 29, 2009	36.46	36.50	35.79	35.95
3187	NYSE	SAP	Wed, Jan 28, 2009	36.94	37.04	35.95	36.27
3186	NYSE	SAP	Tue, Jan 27, 2009	34.46	34.88	34.10	34.74
3185	NYSE	SAP	Mon, Jan 26, 2009	33.38	34.68	33.38	34.06
3184	NYSE	SAP	Fri, Jan 23, 2009	33.04	34.27	32.82	33.77
3183	NYSE	SAP	Thu, Jan 22, 2009	34.58	35.53	34.47	35.11
3182	NYSE	SAP	Wed, Jan 21, 2009	34.40	35.15	33.94	35.03
3181	NYSE	SAP	Tue, Jan 20, 2009	33.51	34.16	33.18	33.30
3180	NYSE	SAP	Fri, Jan 16, 2009	36.08	36.23	35.12	35.59
3179	NYSE	SAP	Thu, Jan 15, 2009	34.09	35.00	33.50	34.60
3178	NYSE	SAP	Wed, Jan 14, 2009	34.92	35.23	33.71	34.29
3177	NYSE	SAP	Tue, Jan 13, 2009	35.82	36.65	35.60	36.29
3176	NYSE	SAP	Mon, Jan 12, 2009	36.67	36.77	35.10	35.32
3175	NYSE	SAP	Fri, Jan 9, 2009	37.04	37.35	36.62	36.88
3174	NYSE	SAP	Thu, Jan 8, 2009	36.74	37.66	36.20	37.62
3173	NYSE	SAP	Wed, Jan 7, 2009	36.68	36.84	36.17	36.53
3172	NYSE	SAP	Tue, Jan 6, 2009	35.64	36.59	35.29	36.22
3171	NYSE	SAP	Mon, Jan 5, 2009	35.39	36.04	35.35	35.69
3170	NYSE	SAP	Fri, Jan 2, 2009	35.65	36.72	35.61	36.62
3169	NYSE	SAP	Wed, Dec 31, 2008	35.63	36.55	35.17	36.22
3168	NYSE	SAP	Tue, Dec 30, 2008	35.08	35.80	34.75	35.78
3167	NYSE	SAP	Mon, Dec 29, 2008	34.65	34.66	33.98	34.21
3166	NYSE	SAP	Fri, Dec 26, 2008	33.55	34.05	33.55	33.83
3165	NYSE	SAP	Wed, Dec 24, 2008	33.89	34.03	33.44	33.66
3164	NYSE	SAP	Tue, Dec 23, 2008	34.08	34.30	33.30	33.54
3163	NYSE	SAP	Mon, Dec 22, 2008	34.72	34.73	33.51	33.58
3162	NYSE	SAP	Fri, Dec 19, 2008	35.00	35.14	34.26	34.50
3161	NYSE	SAP	Thu, Dec 18, 2008	35.76	35.80	34.33	34.54
3160	NYSE	SAP	Wed, Dec 17, 2008	34.80	35.49	34.55	34.96
3159	NYSE	SAP	Tue, Dec 16, 2008	34.88	36.46	34.66	36.27
3158	NYSE	SAP	Mon, Dec 15, 2008	34.41	34.48	33.28	33.78
3157	NYSE	SAP	Fri, Dec 12, 2008	32.96	33.97	32.70	33.82
3156	NYSE	SAP	Thu, Dec 11, 2008	33.91	34.29	33.21	33.38
3155	NYSE	SAP	Wed, Dec 10, 2008	35.59	35.59	34.08	34.79
3154	NYSE	SAP	Tue, Dec 9, 2008	34.55	36.29	34.29	35.41
3153	NYSE	SAP	Mon, Dec 8, 2008	34.87	36.06	34.72	35.17
3152	NYSE	SAP	Fri, Dec 5, 2008	32.67	34.24	31.63	33.91
3151	NYSE	SAP	Thu, Dec 4, 2008	33.03	33.91	32.42	32.96
3150	NYSE	SAP	Wed, Dec 3, 2008	31.98	34.46	31.98	34.23
3149	NYSE	SAP	Tue, Dec 2, 2008	32.71	33.32	32.14	33.05
3148	NYSE	SAP	Mon, Dec 1, 2008	33.29	33.34	32.07	32.21
3147	NYSE	SAP	Fri, Nov 28, 2008	33.80	34.25	33.47	34.14
3146	NYSE	SAP	Wed, Nov 26, 2008	34.28	35.92	34.27	35.64
3145	NYSE	SAP	Tue, Nov 25, 2008	36.85	36.85	34.77	35.53
3144	NYSE	SAP	Mon, Nov 24, 2008	32.98	34.75	32.75	34.42
3143	NYSE	SAP	Fri, Nov 21, 2008	31.48	31.48	29.37	31.15
3142	NYSE	SAP	Thu, Nov 20, 2008	30.94	31.78	29.49	29.70
3141	NYSE	SAP	Wed, Nov 19, 2008	33.24	33.68	31.44	31.49
3140	NYSE	SAP	Tue, Nov 18, 2008	33.54	33.82	32.28	33.23
3139	NYSE	SAP	Mon, Nov 17, 2008	34.28	34.71	33.47	33.72
3138	NYSE	SAP	Fri, Nov 14, 2008	35.52	36.59	35.10	35.24
3137	NYSE	SAP	Thu, Nov 13, 2008	33.73	36.49	32.89	36.30
3136	NYSE	SAP	Wed, Nov 12, 2008	34.61	34.78	33.65	33.90
3135	NYSE	SAP	Tue, Nov 11, 2008	35.18	35.24	33.82	34.35
3134	NYSE	SAP	Mon, Nov 10, 2008	37.04	37.12	35.44	36.01
3133	NYSE	SAP	Fri, Nov 7, 2008	35.23	36.26	34.86	35.81
3132	NYSE	SAP	Thu, Nov 6, 2008	36.16	36.39	33.84	34.16
3131	NYSE	SAP	Wed, Nov 5, 2008	38.39	38.87	36.51	36.57
3130	NYSE	SAP	Tue, Nov 4, 2008	37.75	38.54	37.32	38.38
3129	NYSE	SAP	Mon, Nov 3, 2008	35.33	36.40	35.32	35.73
3128	NYSE	SAP	Fri, Oct 31, 2008	34.55	35.83	34.24	35.33
3127	NYSE	SAP	Thu, Oct 30, 2008	35.00	35.18	34.07	35.07
3126	NYSE	SAP	Wed, Oct 29, 2008	33.70	34.95	33.35	33.90
3125	NYSE	SAP	Tue, Oct 28, 2008	30.43	32.16	29.31	32.04
3124	NYSE	SAP	Mon, Oct 27, 2008	30.08	31.19	29.65	30.22
3123	NYSE	SAP	Fri, Oct 24, 2008	30.54	33.39	30.42	32.57
3122	NYSE	SAP	Thu, Oct 23, 2008	33.98	35.27	33.59	35.03
3121	NYSE	SAP	Wed, Oct 22, 2008	34.87	35.14	33.43	34.27
3120	NYSE	SAP	Tue, Oct 21, 2008	34.95	36.50	34.94	35.44
3119	NYSE	SAP	Mon, Oct 20, 2008	37.06	37.63	36.49	37.63
3118	NYSE	SAP	Fri, Oct 17, 2008	36.34	37.25	35.52	35.84
3117	NYSE	SAP	Thu, Oct 16, 2008	35.09	35.97	33.62	35.97
3116	NYSE	SAP	Wed, Oct 15, 2008	36.02	36.23	33.49	33.73
3115	NYSE	SAP	Tue, Oct 14, 2008	39.43	39.72	37.74	38.55
3114	NYSE	SAP	Mon, Oct 13, 2008	36.33	38.90	36.11	38.90
3113	NYSE	SAP	Fri, Oct 10, 2008	32.26	35.50	31.78	33.87
3112	NYSE	SAP	Thu, Oct 9, 2008	36.15	37.05	34.65	34.76
3111	NYSE	SAP	Wed, Oct 8, 2008	37.80	39.07	36.09	36.31
3110	NYSE	SAP	Tue, Oct 7, 2008	37.45	39.31	36.30	36.57
3109	NYSE	SAP	Mon, Oct 6, 2008	43.89	44.25	37.60	39.68
3108	NYSE	SAP	Fri, Oct 3, 2008	46.91	48.26	45.65	45.65
3107	NYSE	SAP	Thu, Oct 2, 2008	50.04	50.15	48.50	48.85
3106	NYSE	SAP	Wed, Oct 1, 2008	51.87	52.85	51.13	51.85
3105	NYSE	SAP	Tue, Sep 30, 2008	52.56	53.58	52.37	53.43
3104	NYSE	SAP	Mon, Sep 29, 2008	56.23	56.54	53.43	54.30
3103	NYSE	SAP	Fri, Sep 26, 2008	57.00	57.50	56.83	57.48
3102	NYSE	SAP	Thu, Sep 25, 2008	58.17	58.37	57.35	57.58
3101	NYSE	SAP	Wed, Sep 24, 2008	58.35	58.38	56.73	57.17
3100	NYSE	SAP	Tue, Sep 23, 2008	57.41	57.82	56.61	57.11
3099	NYSE	SAP	Mon, Sep 22, 2008	57.81	57.95	56.90	57.38
3098	NYSE	SAP	Fri, Sep 19, 2008	57.45	59.19	50.75	58.13
3097	NYSE	SAP	Thu, Sep 18, 2008	54.94	56.45	54.12	56.18
3096	NYSE	SAP	Wed, Sep 17, 2008	55.28	55.66	54.01	54.67
3095	NYSE	SAP	Tue, Sep 16, 2008	55.17	56.54	55.09	56.39
3094	NYSE	SAP	Mon, Sep 15, 2008	53.86	54.50	53.07	54.02
3093	NYSE	SAP	Fri, Sep 12, 2008	52.70	53.40	52.33	53.19
3092	NYSE	SAP	Thu, Sep 11, 2008	51.11	52.94	50.89	52.86
3091	NYSE	SAP	Wed, Sep 10, 2008	52.77	52.82	52.05	52.19
3090	NYSE	SAP	Tue, Sep 9, 2008	52.68	53.21	52.30	52.30
3089	NYSE	SAP	Mon, Sep 8, 2008	54.49	54.50	53.29	53.88
3088	NYSE	SAP	Fri, Sep 5, 2008	53.85	54.27	53.41	54.20
3087	NYSE	SAP	Thu, Sep 4, 2008	55.33	55.66	54.54	54.90
3086	NYSE	SAP	Wed, Sep 3, 2008	55.65	56.04	55.52	55.93
3085	NYSE	SAP	Tue, Sep 2, 2008	55.94	56.23	55.23	55.33
3084	NYSE	SAP	Fri, Aug 29, 2008	56.08	56.35	55.79	56.08
3083	NYSE	SAP	Thu, Aug 28, 2008	56.39	56.77	56.29	56.44
3082	NYSE	SAP	Wed, Aug 27, 2008	55.79	56.07	55.68	55.83
3081	NYSE	SAP	Tue, Aug 26, 2008	55.58	56.17	55.38	55.77
3080	NYSE	SAP	Mon, Aug 25, 2008	56.19	56.30	55.47	55.71
3079	NYSE	SAP	Fri, Aug 22, 2008	55.88	56.43	55.79	56.12
3078	NYSE	SAP	Thu, Aug 21, 2008	55.50	56.14	55.43	56.01
3077	NYSE	SAP	Wed, Aug 20, 2008	55.50	56.03	55.32	55.74
3076	NYSE	SAP	Tue, Aug 19, 2008	55.86	56.11	55.52	56.03
3075	NYSE	SAP	Mon, Aug 18, 2008	56.52	56.73	56.05	56.19
3074	NYSE	SAP	Fri, Aug 15, 2008	56.63	56.87	56.41	56.75
3073	NYSE	SAP	Thu, Aug 14, 2008	57.23	57.87	57.18	57.34
3072	NYSE	SAP	Wed, Aug 13, 2008	56.92	57.51	56.79	57.30
3071	NYSE	SAP	Tue, Aug 12, 2008	57.16	57.52	56.94	57.28
3070	NYSE	SAP	Mon, Aug 11, 2008	57.65	57.96	57.14	57.38
3069	NYSE	SAP	Fri, Aug 8, 2008	56.68	58.04	56.65	57.76
3068	NYSE	SAP	Thu, Aug 7, 2008	58.52	58.62	58.04	58.29
3067	NYSE	SAP	Wed, Aug 6, 2008	57.99	58.83	57.87	58.56
3066	NYSE	SAP	Tue, Aug 5, 2008	57.94	58.57	57.58	58.36
3065	NYSE	SAP	Mon, Aug 4, 2008	57.76	58.10	57.62	57.86
3064	NYSE	SAP	Fri, Aug 1, 2008	58.03	58.18	57.56	57.88
3063	NYSE	SAP	Thu, Jul 31, 2008	58.14	58.36	57.56	57.81
3062	NYSE	SAP	Wed, Jul 30, 2008	58.20	58.46	57.58	58.02
3061	NYSE	SAP	Tue, Jul 29, 2008	57.14	59.42	57.07	58.98
3060	NYSE	SAP	Mon, Jul 28, 2008	53.56	54.14	53.28	53.72
3059	NYSE	SAP	Fri, Jul 25, 2008	53.67	54.16	53.41	54.01
3058	NYSE	SAP	Thu, Jul 24, 2008	54.67	54.73	54.25	54.42
3057	NYSE	SAP	Wed, Jul 23, 2008	55.13	55.54	54.89	55.10
3056	NYSE	SAP	Tue, Jul 22, 2008	55.75	56.29	55.62	55.99
3055	NYSE	SAP	Mon, Jul 21, 2008	56.11	56.11	55.47	55.95
3054	NYSE	SAP	Fri, Jul 18, 2008	55.45	55.57	55.25	55.44
3053	NYSE	SAP	Thu, Jul 17, 2008	54.62	55.59	54.48	55.40
3052	NYSE	SAP	Wed, Jul 16, 2008	53.49	54.21	52.85	54.19
3051	NYSE	SAP	Tue, Jul 15, 2008	51.95	52.35	51.35	51.71
3050	NYSE	SAP	Mon, Jul 14, 2008	51.98	52.16	51.34	51.41
3049	NYSE	SAP	Fri, Jul 11, 2008	51.67	52.00	50.78	51.88
3048	NYSE	SAP	Thu, Jul 10, 2008	51.98	52.22	51.43	52.21
3047	NYSE	SAP	Wed, Jul 9, 2008	52.47	52.56	51.28	51.48
3046	NYSE	SAP	Tue, Jul 8, 2008	52.13	52.37	51.25	52.29
3045	NYSE	SAP	Mon, Jul 7, 2008	52.24	53.45	52.22	52.40
3044	NYSE	SAP	Thu, Jul 3, 2008	51.99	52.05	51.36	52.04
3043	NYSE	SAP	Wed, Jul 2, 2008	51.84	52.35	51.28	51.40
3042	NYSE	SAP	Tue, Jul 1, 2008	51.64	51.92	50.62	51.89
3041	NYSE	SAP	Mon, Jun 30, 2008	52.68	52.83	52.02	52.11
3040	NYSE	SAP	Fri, Jun 27, 2008	52.81	53.49	52.06	52.80
3039	NYSE	SAP	Thu, Jun 26, 2008	52.71	52.95	52.10	52.14
3038	NYSE	SAP	Wed, Jun 25, 2008	52.36	53.21	52.36	53.05
3037	NYSE	SAP	Tue, Jun 24, 2008	51.70	52.31	51.39	51.82
3036	NYSE	SAP	Mon, Jun 23, 2008	51.62	52.04	51.30	51.81
3035	NYSE	SAP	Fri, Jun 20, 2008	52.23	52.28	51.49	51.70
3034	NYSE	SAP	Thu, Jun 19, 2008	52.96	53.05	52.31	52.64
3033	NYSE	SAP	Wed, Jun 18, 2008	52.91	53.00	52.63	52.85
3032	NYSE	SAP	Tue, Jun 17, 2008	53.45	53.53	53.05	53.15
3031	NYSE	SAP	Mon, Jun 16, 2008	52.97	53.41	52.76	53.23
3030	NYSE	SAP	Fri, Jun 13, 2008	52.51	53.38	52.42	53.20
3029	NYSE	SAP	Thu, Jun 12, 2008	52.63	53.04	52.45	52.80
3028	NYSE	SAP	Wed, Jun 11, 2008	53.43	53.52	52.75	52.89
3027	NYSE	SAP	Tue, Jun 10, 2008	53.00	53.66	52.91	53.42
3026	NYSE	SAP	Mon, Jun 9, 2008	53.78	53.84	52.73	53.30
3025	NYSE	SAP	Fri, Jun 6, 2008	53.63	54.05	53.43	53.55
3024	NYSE	SAP	Thu, Jun 5, 2008	54.08	54.39	53.74	54.30
3023	NYSE	SAP	Wed, Jun 4, 2008	54.42	54.42	53.80	54.03
3022	NYSE	SAP	Tue, Jun 3, 2008	54.33	54.60	53.52	53.84
3021	NYSE	SAP	Mon, Jun 2, 2008	54.07	54.18	53.52	53.80
3020	NYSE	SAP	Fri, May 30, 2008	54.53	54.84	54.50	54.60
3019	NYSE	SAP	Thu, May 29, 2008	54.49	55.51	54.49	55.20
3018	NYSE	SAP	Wed, May 28, 2008	54.56	54.95	54.30	54.82
3017	NYSE	SAP	Tue, May 27, 2008	52.49	52.80	52.25	52.64
3016	NYSE	SAP	Fri, May 23, 2008	53.21	53.21	52.36	52.52
3015	NYSE	SAP	Thu, May 22, 2008	52.51	52.88	52.46	52.73
3014	NYSE	SAP	Wed, May 21, 2008	52.72	52.92	52.10	52.23
3013	NYSE	SAP	Tue, May 20, 2008	52.61	52.80	52.13	52.79
3012	NYSE	SAP	Mon, May 19, 2008	51.71	52.26	51.70	51.85
3011	NYSE	SAP	Fri, May 16, 2008	51.39	51.66	50.96	51.61
3010	NYSE	SAP	Thu, May 15, 2008	50.19	50.96	50.13	50.75
3009	NYSE	SAP	Wed, May 14, 2008	50.13	50.75	50.10	50.11
3008	NYSE	SAP	Tue, May 13, 2008	50.25	50.43	49.99	50.22
3007	NYSE	SAP	Mon, May 12, 2008	49.28	50.04	48.97	49.89
3006	NYSE	SAP	Fri, May 9, 2008	48.73	48.92	48.43	48.72
3005	NYSE	SAP	Thu, May 8, 2008	49.07	49.39	48.93	49.03
3004	NYSE	SAP	Wed, May 7, 2008	49.65	50.12	48.68	48.97
3003	NYSE	SAP	Tue, May 6, 2008	49.64	50.50	49.55	50.34
3002	NYSE	SAP	Mon, May 5, 2008	50.25	50.52	50.06	50.31
3001	NYSE	SAP	Fri, May 2, 2008	50.54	50.67	49.70	50.01
3000	NYSE	SAP	Thu, May 1, 2008	50.46	50.88	50.00	50.71
2999	NYSE	SAP	Wed, Apr 30, 2008	49.51	52.22	49.73	50.23
2998	NYSE	SAP	Tue, Apr 29, 2008	51.19	53.50	51.08	52.45
2997	NYSE	SAP	Mon, Apr 28, 2008	51.14	51.47	50.91	51.20
2996	NYSE	SAP	Fri, Apr 25, 2008	51.53	52.01	51.24	51.85
2995	NYSE	SAP	Thu, Apr 24, 2008	50.64	52.17	50.90	51.71
2994	NYSE	SAP	Wed, Apr 23, 2008	50.97	52.04	50.90	51.65
2993	NYSE	SAP	Tue, Apr 22, 2008	51.29	51.51	50.88	51.07
2992	NYSE	SAP	Mon, Apr 21, 2008	51.72	52.00	51.38	51.82
2991	NYSE	SAP	Fri, Apr 18, 2008	51.76	51.99	51.44	51.95
2990	NYSE	SAP	Thu, Apr 17, 2008	51.25	51.34	50.85	51.12
2989	NYSE	SAP	Wed, Apr 16, 2008	51.48	52.09	51.22	52.05
2988	NYSE	SAP	Tue, Apr 15, 2008	50.65	51.13	50.19	51.08
2987	NYSE	SAP	Mon, Apr 14, 2008	51.13	51.18	50.18	50.43
2986	NYSE	SAP	Fri, Apr 11, 2008	52.50	52.58	50.72	50.95
2985	NYSE	SAP	Thu, Apr 10, 2008	52.75	53.00	52.39	52.80
2984	NYSE	SAP	Wed, Apr 9, 2008	53.14	53.14	52.35	52.81
2983	NYSE	SAP	Tue, Apr 8, 2008	52.45	52.76	52.35	52.63
2982	NYSE	SAP	Mon, Apr 7, 2008	52.91	53.36	52.48	52.92
2981	NYSE	SAP	Fri, Apr 4, 2008	52.23	52.58	51.78	52.43
2980	NYSE	SAP	Thu, Apr 3, 2008	49.08	53.00	49.07	52.04
2979	NYSE	SAP	Wed, Apr 2, 2008	49.31	49.79	49.08	49.33
2978	NYSE	SAP	Tue, Apr 1, 2008	48.78	49.91	48.72	49.65
2977	NYSE	SAP	Mon, Mar 31, 2008	49.51	49.80	49.30	49.57
2976	NYSE	SAP	Fri, Mar 28, 2008	49.98	50.07	48.83	49.12
2975	NYSE	SAP	Thu, Mar 27, 2008	49.50	49.58	48.61	48.80
2974	NYSE	SAP	Wed, Mar 26, 2008	51.63	52.08	51.01	51.93
2973	NYSE	SAP	Tue, Mar 25, 2008	50.95	51.60	50.72	51.42
2972	NYSE	SAP	Mon, Mar 24, 2008	49.69	51.17	49.30	50.71
2971	NYSE	SAP	Thu, Mar 20, 2008	48.58	49.35	48.21	49.30
2970	NYSE	SAP	Wed, Mar 19, 2008	49.52	49.98	48.20	48.23
2969	NYSE	SAP	Tue, Mar 18, 2008	49.21	50.06	49.12	49.96
2968	NYSE	SAP	Mon, Mar 17, 2008	48.26	49.41	47.92	49.06
2967	NYSE	SAP	Fri, Mar 14, 2008	49.76	49.89	48.00	48.80
2966	NYSE	SAP	Thu, Mar 13, 2008	49.11	50.50	48.76	50.20
2965	NYSE	SAP	Wed, Mar 12, 2008	49.19	49.64	49.00	49.05
2964	NYSE	SAP	Tue, Mar 11, 2008	49.46	49.99	48.82	49.96
2963	NYSE	SAP	Mon, Mar 10, 2008	49.29	49.47	48.52	48.71
2962	NYSE	SAP	Fri, Mar 7, 2008	48.61	49.04	47.93	48.35
2961	NYSE	SAP	Thu, Mar 6, 2008	48.38	48.55	47.76	47.94
2960	NYSE	SAP	Wed, Mar 5, 2008	47.85	48.55	47.67	48.13
2959	NYSE	SAP	Tue, Mar 4, 2008	47.58	48.08	47.21	47.87
2958	NYSE	SAP	Mon, Mar 3, 2008	47.94	48.32	47.55	48.07
2957	NYSE	SAP	Fri, Feb 29, 2008	48.42	48.45	47.25	47.41
2956	NYSE	SAP	Thu, Feb 28, 2008	49.23	49.58	48.80	49.44
2955	NYSE	SAP	Wed, Feb 27, 2008	48.73	49.40	48.60	49.23
2954	NYSE	SAP	Tue, Feb 26, 2008	48.05	49.18	47.89	49.00
2953	NYSE	SAP	Mon, Feb 25, 2008	47.53	48.15	47.28	47.97
2952	NYSE	SAP	Fri, Feb 22, 2008	48.46	48.47	47.30	48.05
2951	NYSE	SAP	Thu, Feb 21, 2008	49.32	49.32	48.36	48.46
2950	NYSE	SAP	Wed, Feb 20, 2008	47.98	48.72	47.78	48.52
2949	NYSE	SAP	Tue, Feb 19, 2008	49.01	49.15	48.19	48.28
2948	NYSE	SAP	Fri, Feb 15, 2008	47.96	48.07	47.38	47.81
2947	NYSE	SAP	Thu, Feb 14, 2008	48.91	49.05	48.21	48.37
2946	NYSE	SAP	Wed, Feb 13, 2008	48.39	49.15	48.23	48.93
2945	NYSE	SAP	Tue, Feb 12, 2008	48.70	49.00	47.99	48.25
2944	NYSE	SAP	Mon, Feb 11, 2008	47.71	48.29	47.33	47.97
2943	NYSE	SAP	Fri, Feb 8, 2008	47.08	47.67	46.89	47.40
2942	NYSE	SAP	Thu, Feb 7, 2008	46.29	47.33	46.20	46.89
2941	NYSE	SAP	Wed, Feb 6, 2008	47.59	47.71	46.73	46.80
2940	NYSE	SAP	Tue, Feb 5, 2008	46.64	47.15	46.23	46.35
2939	NYSE	SAP	Mon, Feb 4, 2008	48.09	48.24	47.71	47.90
2938	NYSE	SAP	Fri, Feb 1, 2008	48.33	48.56	47.48	48.15
2937	NYSE	SAP	Thu, Jan 31, 2008	46.25	48.20	46.25	47.71
2936	NYSE	SAP	Wed, Jan 30, 2008	46.89	47.80	46.52	47.09
2935	NYSE	SAP	Tue, Jan 29, 2008	46.45	47.99	46.01	47.58
2934	NYSE	SAP	Mon, Jan 28, 2008	45.96	46.33	45.13	46.20
2933	NYSE	SAP	Fri, Jan 25, 2008	46.82	46.82	45.48	45.77
2932	NYSE	SAP	Thu, Jan 24, 2008	45.44	46.50	45.30	46.26
2931	NYSE	SAP	Wed, Jan 23, 2008	43.30	46.19	43.00	45.92
2930	NYSE	SAP	Tue, Jan 22, 2008	44.40	49.33	44.32	46.50
2929	NYSE	SAP	Fri, Jan 18, 2008	50.07	50.24	48.75	49.10
2928	NYSE	SAP	Thu, Jan 17, 2008	49.67	50.08	48.80	48.88
2927	NYSE	SAP	Wed, Jan 16, 2008	49.57	50.00	48.79	49.50
2926	NYSE	SAP	Tue, Jan 15, 2008	49.49	49.49	48.45	48.85
2925	NYSE	SAP	Mon, Jan 14, 2008	49.65	51.75	48.89	50.03
2924	NYSE	SAP	Fri, Jan 11, 2008	48.24	48.58	47.81	48.01
2923	NYSE	SAP	Thu, Jan 10, 2008	48.12	49.32	47.92	49.01
2922	NYSE	SAP	Wed, Jan 9, 2008	47.90	48.16	47.26	48.10
2921	NYSE	SAP	Tue, Jan 8, 2008	48.19	48.95	47.75	47.78
2920	NYSE	SAP	Mon, Jan 7, 2008	48.35	48.58	47.82	48.25
2919	NYSE	SAP	Fri, Jan 4, 2008	50.12	50.57	49.35	49.52
2918	NYSE	SAP	Thu, Jan 3, 2008	50.47	50.93	50.31	50.59
2917	NYSE	SAP	Wed, Jan 2, 2008	51.79	51.93	50.36	50.73
2916	NYSE	SAP	Mon, Dec 31, 2007	51.40	51.49	50.75	51.05
2915	NYSE	SAP	Fri, Dec 28, 2007	51.85	52.00	51.54	51.67
2914	NYSE	SAP	Thu, Dec 27, 2007	52.18	52.21	51.25	51.45
2913	NYSE	SAP	Wed, Dec 26, 2007	51.36	52.24	51.36	51.95
2912	NYSE	SAP	Mon, Dec 24, 2007	51.43	52.00	51.40	51.94
2911	NYSE	SAP	Fri, Dec 21, 2007	51.52	51.73	51.15	51.42
2910	NYSE	SAP	Thu, Dec 20, 2007	51.25	51.44	50.81	51.30
2909	NYSE	SAP	Wed, Dec 19, 2007	51.24	51.28	50.63	50.82
2908	NYSE	SAP	Tue, Dec 18, 2007	51.14	51.43	50.37	51.05
2907	NYSE	SAP	Mon, Dec 17, 2007	50.66	50.76	49.88	50.05
2906	NYSE	SAP	Fri, Dec 14, 2007	51.53	51.85	51.00	51.13
2905	NYSE	SAP	Thu, Dec 13, 2007	52.85	52.98	52.03	52.59
2904	NYSE	SAP	Wed, Dec 12, 2007	53.23	53.47	52.25	52.70
2903	NYSE	SAP	Tue, Dec 11, 2007	53.72	53.90	52.39	52.67
2902	NYSE	SAP	Mon, Dec 10, 2007	52.64	53.09	52.64	52.92
2901	NYSE	SAP	Fri, Dec 7, 2007	52.59	52.60	52.08	52.35
2900	NYSE	SAP	Thu, Dec 6, 2007	51.92	52.58	51.78	52.53
2899	NYSE	SAP	Wed, Dec 5, 2007	52.39	52.47	51.97	52.01
2898	NYSE	SAP	Tue, Dec 4, 2007	52.35	52.43	51.61	51.94
2897	NYSE	SAP	Mon, Dec 3, 2007	52.32	52.44	51.74	51.82
2896	NYSE	SAP	Fri, Nov 30, 2007	51.72	51.87	50.87	51.22
2895	NYSE	SAP	Thu, Nov 29, 2007	51.50	51.74	51.35	51.35
2894	NYSE	SAP	Wed, Nov 28, 2007	50.47	51.69	50.46	51.47
2893	NYSE	SAP	Tue, Nov 27, 2007	50.75	51.01	50.44	50.89
2892	NYSE	SAP	Mon, Nov 26, 2007	51.84	51.93	50.56	50.58
2891	NYSE	SAP	Fri, Nov 23, 2007	51.13	51.69	51.01	51.60
2890	NYSE	SAP	Wed, Nov 21, 2007	51.67	51.90	51.23	51.48
2889	NYSE	SAP	Tue, Nov 20, 2007	52.12	52.25	51.00	51.60
2888	NYSE	SAP	Mon, Nov 19, 2007	51.26	51.60	50.47	50.74
2887	NYSE	SAP	Fri, Nov 16, 2007	51.44	51.59	50.67	51.24
2886	NYSE	SAP	Thu, Nov 15, 2007	50.80	51.07	50.21	50.64
2885	NYSE	SAP	Wed, Nov 14, 2007	51.90	52.13	51.12	51.20
2884	NYSE	SAP	Tue, Nov 13, 2007	50.97	51.42	50.57	51.32
2883	NYSE	SAP	Mon, Nov 12, 2007	50.86	51.15	49.94	50.13
2882	NYSE	SAP	Fri, Nov 9, 2007	52.46	52.46	51.45	51.55
2881	NYSE	SAP	Thu, Nov 8, 2007	53.08	53.39	51.35	52.41
2880	NYSE	SAP	Wed, Nov 7, 2007	54.18	54.31	53.17	53.17
2879	NYSE	SAP	Tue, Nov 6, 2007	53.39	53.59	53.02	53.53
2878	NYSE	SAP	Mon, Nov 5, 2007	52.48	52.91	52.28	52.71
2877	NYSE	SAP	Fri, Nov 2, 2007	52.87	53.45	52.58	53.25
2876	NYSE	SAP	Thu, Nov 1, 2007	53.08	53.58	52.70	52.80
2875	NYSE	SAP	Wed, Oct 31, 2007	53.51	54.50	53.39	54.28
2874	NYSE	SAP	Tue, Oct 30, 2007	53.93	54.18	53.82	53.84
2873	NYSE	SAP	Mon, Oct 29, 2007	53.66	54.60	53.61	54.42
2872	NYSE	SAP	Fri, Oct 26, 2007	53.27	53.81	53.22	53.70
2871	NYSE	SAP	Thu, Oct 25, 2007	53.29	53.51	52.93	53.36
2870	NYSE	SAP	Wed, Oct 24, 2007	52.72	53.68	52.47	53.49
2869	NYSE	SAP	Tue, Oct 23, 2007	53.82	54.04	53.17	53.89
2868	NYSE	SAP	Mon, Oct 22, 2007	53.06	53.87	53.02	53.63
2867	NYSE	SAP	Fri, Oct 19, 2007	54.26	54.40	53.48	53.56
2866	NYSE	SAP	Thu, Oct 18, 2007	54.76	54.94	54.32	54.68
2865	NYSE	SAP	Wed, Oct 17, 2007	56.32	56.47	55.31	56.30
2864	NYSE	SAP	Tue, Oct 16, 2007	55.05	55.30	54.64	54.79
2863	NYSE	SAP	Mon, Oct 15, 2007	55.64	55.79	55.18	55.31
2862	NYSE	SAP	Fri, Oct 12, 2007	56.04	56.25	55.64	55.85
2861	NYSE	SAP	Thu, Oct 11, 2007	55.91	55.91	54.72	54.81
2860	NYSE	SAP	Wed, Oct 10, 2007	56.30	56.47	55.85	56.22
2859	NYSE	SAP	Tue, Oct 9, 2007	56.26	57.08	56.02	56.80
2858	NYSE	SAP	Mon, Oct 8, 2007	55.87	56.44	55.80	56.36
2857	NYSE	SAP	Fri, Oct 5, 2007	58.75	59.57	58.63	59.23
2856	NYSE	SAP	Thu, Oct 4, 2007	58.01	58.18	57.56	57.89
2855	NYSE	SAP	Wed, Oct 3, 2007	59.01	59.05	58.52	58.63
2854	NYSE	SAP	Tue, Oct 2, 2007	58.85	59.19	58.71	58.71
2853	NYSE	SAP	Mon, Oct 1, 2007	58.43	59.86	58.26	59.86
2852	NYSE	SAP	Fri, Sep 28, 2007	58.32	58.67	57.75	58.67
2851	NYSE	SAP	Thu, Sep 27, 2007	57.38	57.87	57.27	57.78
2850	NYSE	SAP	Wed, Sep 26, 2007	57.84	58.21	57.77	58.10
2849	NYSE	SAP	Tue, Sep 25, 2007	58.05	58.42	57.91	58.42
2848	NYSE	SAP	Mon, Sep 24, 2007	58.41	58.73	58.12	58.25
2847	NYSE	SAP	Fri, Sep 21, 2007	58.95	59.05	58.56	58.64
2846	NYSE	SAP	Thu, Sep 20, 2007	58.52	58.78	57.90	58.03
2845	NYSE	SAP	Wed, Sep 19, 2007	58.30	58.48	57.70	57.90
2844	NYSE	SAP	Tue, Sep 18, 2007	57.08	58.76	56.77	58.59
2843	NYSE	SAP	Mon, Sep 17, 2007	57.12	57.55	56.98	57.13
2842	NYSE	SAP	Fri, Sep 14, 2007	57.23	57.62	57.11	57.49
2841	NYSE	SAP	Thu, Sep 13, 2007	57.60	57.86	57.31	57.62
2840	NYSE	SAP	Wed, Sep 12, 2007	56.72	57.13	56.63	56.73
2839	NYSE	SAP	Tue, Sep 11, 2007	56.05	56.59	55.92	56.36
2838	NYSE	SAP	Mon, Sep 10, 2007	55.65	56.07	55.03	55.71
2837	NYSE	SAP	Fri, Sep 7, 2007	55.69	56.21	55.10	55.36
2836	NYSE	SAP	Thu, Sep 6, 2007	54.95	55.69	54.44	55.55
2835	NYSE	SAP	Wed, Sep 5, 2007	54.09	54.18	53.52	53.80
2834	NYSE	SAP	Tue, Sep 4, 2007	53.47	54.33	53.42	54.08
2833	NYSE	SAP	Fri, Aug 31, 2007	54.01	54.32	53.67	54.07
2832	NYSE	SAP	Thu, Aug 30, 2007	52.59	53.35	52.53	52.77
2831	NYSE	SAP	Wed, Aug 29, 2007	52.41	53.28	52.10	53.21
2830	NYSE	SAP	Tue, Aug 28, 2007	52.56	52.64	51.49	51.58
2829	NYSE	SAP	Mon, Aug 27, 2007	52.70	53.00	52.37	52.59
2828	NYSE	SAP	Fri, Aug 24, 2007	52.67	53.60	52.61	53.54
2827	NYSE	SAP	Thu, Aug 23, 2007	52.96	53.02	52.06	52.28
2826	NYSE	SAP	Wed, Aug 22, 2007	52.39	52.62	51.92	52.49
2825	NYSE	SAP	Tue, Aug 21, 2007	52.22	52.57	52.05	52.16
2824	NYSE	SAP	Mon, Aug 20, 2007	52.24	52.63	51.73	52.21
2823	NYSE	SAP	Fri, Aug 17, 2007	52.16	52.64	51.67	52.47
2822	NYSE	SAP	Thu, Aug 16, 2007	50.97	51.81	49.99	51.60
2821	NYSE	SAP	Wed, Aug 15, 2007	51.96	53.30	51.78	51.99
2820	NYSE	SAP	Tue, Aug 14, 2007	53.12	53.32	52.52	52.52
2819	NYSE	SAP	Mon, Aug 13, 2007	53.47	53.74	53.07	53.15
2818	NYSE	SAP	Fri, Aug 10, 2007	54.58	55.09	53.95	54.73
2817	NYSE	SAP	Thu, Aug 9, 2007	54.62	55.38	54.26	54.51
2816	NYSE	SAP	Wed, Aug 8, 2007	55.20	55.50	54.68	55.09
2815	NYSE	SAP	Tue, Aug 7, 2007	54.24	55.19	53.98	54.76
2814	NYSE	SAP	Mon, Aug 6, 2007	54.51	55.42	54.22	55.28
2813	NYSE	SAP	Fri, Aug 3, 2007	54.54	54.69	53.68	53.69
2812	NYSE	SAP	Thu, Aug 2, 2007	54.60	55.10	54.33	55.05
2811	NYSE	SAP	Wed, Aug 1, 2007	53.95	54.55	53.16	54.40
2810	NYSE	SAP	Tue, Jul 31, 2007	54.76	54.99	53.72	53.92
2809	NYSE	SAP	Mon, Jul 30, 2007	54.23	55.13	53.95	54.83
2808	NYSE	SAP	Fri, Jul 27, 2007	53.93	54.14	52.87	52.87
2807	NYSE	SAP	Thu, Jul 26, 2007	54.08	54.85	52.96	53.69
2806	NYSE	SAP	Wed, Jul 25, 2007	55.90	55.97	55.00	55.66
2805	NYSE	SAP	Tue, Jul 24, 2007	56.18	56.53	55.08	55.24
2804	NYSE	SAP	Mon, Jul 23, 2007	56.66	57.28	56.49	57.20
2803	NYSE	SAP	Fri, Jul 20, 2007	55.20	55.54	55.09	55.22
2802	NYSE	SAP	Thu, Jul 19, 2007	55.52	56.20	55.24	55.54
2801	NYSE	SAP	Wed, Jul 18, 2007	52.01	52.23	51.50	51.95
2800	NYSE	SAP	Tue, Jul 17, 2007	52.26	53.14	52.20	52.79
2799	NYSE	SAP	Mon, Jul 16, 2007	52.48	52.79	52.35	52.44
2798	NYSE	SAP	Fri, Jul 13, 2007	52.35	52.48	51.95	52.14
2797	NYSE	SAP	Thu, Jul 12, 2007	51.27	52.40	51.08	52.35
2796	NYSE	SAP	Wed, Jul 11, 2007	50.12	50.46	50.12	50.45
2795	NYSE	SAP	Tue, Jul 10, 2007	50.39	50.54	49.77	49.85
2794	NYSE	SAP	Mon, Jul 9, 2007	50.33	50.57	50.19	50.19
2793	NYSE	SAP	Fri, Jul 6, 2007	50.45	50.69	50.14	50.54
2792	NYSE	SAP	Thu, Jul 5, 2007	50.71	50.84	50.21	50.63
2791	NYSE	SAP	Tue, Jul 3, 2007	50.79	51.08	50.45	50.98
2790	NYSE	SAP	Mon, Jul 2, 2007	51.60	51.94	51.42	51.78
2789	NYSE	SAP	Fri, Jun 29, 2007	51.24	51.49	50.69	51.07
2788	NYSE	SAP	Thu, Jun 28, 2007	51.46	51.57	50.84	51.01
2787	NYSE	SAP	Wed, Jun 27, 2007	50.75	51.35	50.61	51.35
2786	NYSE	SAP	Tue, Jun 26, 2007	50.64	50.82	50.25	50.44
2785	NYSE	SAP	Mon, Jun 25, 2007	50.51	51.06	50.14	50.17
2784	NYSE	SAP	Fri, Jun 22, 2007	50.98	51.13	50.20	50.50
2783	NYSE	SAP	Thu, Jun 21, 2007	50.70	51.15	50.56	51.05
2782	NYSE	SAP	Wed, Jun 20, 2007	51.31	51.40	50.40	50.50
2781	NYSE	SAP	Tue, Jun 19, 2007	50.60	51.11	50.53	51.02
2780	NYSE	SAP	Mon, Jun 18, 2007	50.24	50.24	49.85	50.00
2779	NYSE	SAP	Fri, Jun 15, 2007	48.67	49.19	48.61	48.83
2778	NYSE	SAP	Thu, Jun 14, 2007	48.46	48.86	48.44	48.78
2777	NYSE	SAP	Wed, Jun 13, 2007	48.06	48.55	47.96	48.53
2776	NYSE	SAP	Tue, Jun 12, 2007	48.27	48.69	48.00	48.12
2775	NYSE	SAP	Mon, Jun 11, 2007	48.82	49.30	48.55	49.04
2774	NYSE	SAP	Fri, Jun 8, 2007	48.74	48.96	48.26	48.91
2773	NYSE	SAP	Thu, Jun 7, 2007	48.26	48.65	47.75	47.85
2772	NYSE	SAP	Wed, Jun 6, 2007	49.63	49.70	48.70	48.84
2771	NYSE	SAP	Tue, Jun 5, 2007	49.44	49.53	48.69	49.08
2770	NYSE	SAP	Mon, Jun 4, 2007	49.12	49.57	49.12	49.37
2769	NYSE	SAP	Fri, Jun 1, 2007	49.04	49.19	48.56	49.05
2768	NYSE	SAP	Thu, May 31, 2007	47.65	48.09	47.63	47.74
2767	NYSE	SAP	Wed, May 30, 2007	46.72	47.45	46.72	47.36
2766	NYSE	SAP	Tue, May 29, 2007	47.75	47.89	47.23	47.33
2765	NYSE	SAP	Fri, May 25, 2007	47.42	47.62	47.20	47.45
2764	NYSE	SAP	Thu, May 24, 2007	47.65	48.17	46.95	47.09
2763	NYSE	SAP	Wed, May 23, 2007	48.24	48.30	47.70	47.77
2762	NYSE	SAP	Tue, May 22, 2007	47.21	47.49	46.95	47.21
2761	NYSE	SAP	Mon, May 21, 2007	46.07	46.27	45.95	46.12
2760	NYSE	SAP	Fri, May 18, 2007	45.89	46.61	45.78	46.29
2759	NYSE	SAP	Thu, May 17, 2007	45.88	46.14	45.81	45.97
2758	NYSE	SAP	Wed, May 16, 2007	46.33	46.57	45.96	46.56
2757	NYSE	SAP	Tue, May 15, 2007	46.44	47.02	46.32	46.46
2756	NYSE	SAP	Mon, May 14, 2007	47.33	47.37	46.71	46.97
2755	NYSE	SAP	Fri, May 11, 2007	46.17	46.80	46.11	46.72
2754	NYSE	SAP	Thu, May 10, 2007	46.99	47.22	46.19	46.34
2753	NYSE	SAP	Wed, May 9, 2007	46.32	48.07	46.32	47.77
2752	NYSE	SAP	Tue, May 8, 2007	46.94	47.33	46.44	47.11
2751	NYSE	SAP	Mon, May 7, 2007	48.32	48.38	48.04	48.16
2750	NYSE	SAP	Fri, May 4, 2007	48.28	48.42	47.78	47.93
2749	NYSE	SAP	Thu, May 3, 2007	47.55	47.64	47.29	47.64
2748	NYSE	SAP	Wed, May 2, 2007	48.00	48.23	47.78	48.01
2747	NYSE	SAP	Tue, May 1, 2007	48.13	48.29	47.73	48.13
2746	NYSE	SAP	Mon, Apr 30, 2007	48.51	48.69	47.98	48.00
2745	NYSE	SAP	Fri, Apr 27, 2007	48.50	48.84	48.15	48.61
2744	NYSE	SAP	Thu, Apr 26, 2007	49.15	49.27	48.76	48.95
2743	NYSE	SAP	Wed, Apr 25, 2007	49.54	49.93	49.47	49.87
2742	NYSE	SAP	Tue, Apr 24, 2007	49.61	49.67	48.87	49.45
2741	NYSE	SAP	Mon, Apr 23, 2007	49.83	50.28	49.52	49.67
2740	NYSE	SAP	Fri, Apr 20, 2007	50.44	50.60	50.08	50.39
2739	NYSE	SAP	Thu, Apr 19, 2007	48.50	49.37	48.46	49.18
2738	NYSE	SAP	Wed, Apr 18, 2007	49.07	49.51	48.80	49.35
2737	NYSE	SAP	Tue, Apr 17, 2007	49.32	49.41	49.03	49.40
2736	NYSE	SAP	Mon, Apr 16, 2007	48.76	49.19	48.70	49.16
2735	NYSE	SAP	Fri, Apr 13, 2007	48.36	48.40	47.67	48.01
2734	NYSE	SAP	Thu, Apr 12, 2007	46.50	46.69	46.16	46.57
2733	NYSE	SAP	Wed, Apr 11, 2007	46.21	46.28	45.65	45.79
2732	NYSE	SAP	Tue, Apr 10, 2007	46.40	46.74	46.25	46.71
2731	NYSE	SAP	Mon, Apr 9, 2007	46.62	46.90	46.34	46.36
2730	NYSE	SAP	Thu, Apr 5, 2007	46.72	46.82	46.54	46.72
2729	NYSE	SAP	Wed, Apr 4, 2007	46.35	46.44	46.15	46.30
2728	NYSE	SAP	Tue, Apr 3, 2007	45.30	45.86	45.30	45.57
2727	NYSE	SAP	Mon, Apr 2, 2007	45.00	45.17	44.72	45.08
2726	NYSE	SAP	Fri, Mar 30, 2007	44.47	44.78	44.31	44.65
2725	NYSE	SAP	Thu, Mar 29, 2007	44.49	44.72	44.17	44.63
2724	NYSE	SAP	Wed, Mar 28, 2007	44.66	45.11	44.33	44.45
2723	NYSE	SAP	Tue, Mar 27, 2007	45.16	45.40	45.11	45.24
2722	NYSE	SAP	Mon, Mar 26, 2007	45.47	45.77	45.07	45.67
2721	NYSE	SAP	Fri, Mar 23, 2007	45.59	45.79	45.30	45.57
2720	NYSE	SAP	Thu, Mar 22, 2007	46.57	46.70	45.87	46.28
2719	NYSE	SAP	Wed, Mar 21, 2007	45.85	46.59	45.25	46.36
2718	NYSE	SAP	Tue, Mar 20, 2007	44.44	45.19	44.36	45.01
2717	NYSE	SAP	Mon, Mar 19, 2007	45.31	45.37	44.86	45.22
2716	NYSE	SAP	Fri, Mar 16, 2007	45.22	45.54	45.03	45.34
2715	NYSE	SAP	Thu, Mar 15, 2007	45.27	45.44	44.99	45.19
2714	NYSE	SAP	Wed, Mar 14, 2007	44.86	45.35	44.53	45.28
2713	NYSE	SAP	Tue, Mar 13, 2007	45.92	46.04	44.82	45.00
2712	NYSE	SAP	Mon, Mar 12, 2007	45.85	46.43	45.82	46.35
2711	NYSE	SAP	Fri, Mar 9, 2007	45.93	46.25	45.77	46.03
2710	NYSE	SAP	Thu, Mar 8, 2007	46.29	46.52	46.02	46.12
2709	NYSE	SAP	Wed, Mar 7, 2007	45.88	46.11	45.73	45.82
2708	NYSE	SAP	Tue, Mar 6, 2007	45.88	46.42	45.70	46.24
2707	NYSE	SAP	Mon, Mar 5, 2007	45.59	46.15	45.41	45.50
2706	NYSE	SAP	Fri, Mar 2, 2007	47.06	47.08	46.04	46.22
2705	NYSE	SAP	Thu, Mar 1, 2007	45.09	48.95	44.70	47.52
2704	NYSE	SAP	Wed, Feb 28, 2007	46.21	46.40	45.70	46.02
2703	NYSE	SAP	Tue, Feb 27, 2007	45.85	46.26	44.95	45.16
2702	NYSE	SAP	Mon, Feb 26, 2007	46.12	46.41	45.94	46.28
2701	NYSE	SAP	Fri, Feb 23, 2007	45.73	45.98	45.33	45.88
2700	NYSE	SAP	Thu, Feb 22, 2007	46.13	46.31	45.93	46.27
2699	NYSE	SAP	Wed, Feb 21, 2007	46.32	46.49	46.16	46.49
2698	NYSE	SAP	Tue, Feb 20, 2007	46.57	46.90	46.42	46.85
2697	NYSE	SAP	Fri, Feb 16, 2007	47.00	47.13	46.93	47.11
2696	NYSE	SAP	Thu, Feb 15, 2007	47.42	47.49	47.13	47.32
2695	NYSE	SAP	Wed, Feb 14, 2007	47.41	47.85	47.38	47.63
2694	NYSE	SAP	Tue, Feb 13, 2007	46.81	46.97	46.59	46.97
2693	NYSE	SAP	Mon, Feb 12, 2007	46.58	46.58	46.16	46.33
2692	NYSE	SAP	Fri, Feb 9, 2007	47.00	47.15	46.15	46.30
2691	NYSE	SAP	Thu, Feb 8, 2007	46.30	46.57	46.16	46.43
2690	NYSE	SAP	Wed, Feb 7, 2007	45.43	46.31	45.30	46.02
2689	NYSE	SAP	Tue, Feb 6, 2007	45.56	45.83	45.44	45.78
2688	NYSE	SAP	Mon, Feb 5, 2007	46.03	46.09	45.55	45.76
2687	NYSE	SAP	Fri, Feb 2, 2007	45.94	46.25	45.83	46.13
2686	NYSE	SAP	Thu, Feb 1, 2007	46.70	47.00	46.46	46.76
2685	NYSE	SAP	Wed, Jan 31, 2007	46.08	46.51	45.91	46.34
2684	NYSE	SAP	Tue, Jan 30, 2007	46.97	46.97	46.46	46.68
2683	NYSE	SAP	Mon, Jan 29, 2007	46.50	46.82	46.39	46.63
2682	NYSE	SAP	Fri, Jan 26, 2007	46.54	46.54	45.91	46.20
2681	NYSE	SAP	Thu, Jan 25, 2007	47.14	47.16	46.21	46.39
2680	NYSE	SAP	Wed, Jan 24, 2007	47.75	48.70	46.00	46.41
2679	NYSE	SAP	Tue, Jan 23, 2007	50.12	50.22	49.72	50.02
2678	NYSE	SAP	Mon, Jan 22, 2007	49.44	49.54	48.51	48.79
2677	NYSE	SAP	Fri, Jan 19, 2007	48.54	49.16	48.54	49.04
2676	NYSE	SAP	Thu, Jan 18, 2007	49.57	49.60	48.45	48.97
2675	NYSE	SAP	Wed, Jan 17, 2007	49.70	50.02	49.64	49.92
2674	NYSE	SAP	Tue, Jan 16, 2007	50.46	50.52	50.06	50.28
2673	NYSE	SAP	Fri, Jan 12, 2007	50.18	50.47	49.63	50.02
2672	NYSE	SAP	Thu, Jan 11, 2007	54.19	54.75	48.45	48.50
2671	NYSE	SAP	Wed, Jan 10, 2007	53.93	54.20	53.62	54.13
2670	NYSE	SAP	Tue, Jan 9, 2007	54.49	54.80	54.17	54.61
2669	NYSE	SAP	Mon, Jan 8, 2007	54.47	55.96	54.37	55.71
2668	NYSE	SAP	Fri, Jan 5, 2007	53.66	53.68	52.83	53.37
2667	NYSE	SAP	Thu, Jan 4, 2007	53.05	53.74	52.91	53.61
2666	NYSE	SAP	Wed, Jan 3, 2007	53.70	53.93	52.90	53.20
2665	NYSE	SAP	Fri, Dec 29, 2006	53.01	53.38	52.90	53.10
2664	NYSE	SAP	Thu, Dec 28, 2006	53.14	53.24	52.74	53.12
2663	NYSE	SAP	Wed, Dec 27, 2006	52.68	52.92	52.67	52.82
2662	NYSE	SAP	Tue, Dec 26, 2006	52.20	52.47	52.12	52.41
2661	NYSE	SAP	Fri, Dec 22, 2006	52.82	52.82	51.94	52.17
2660	NYSE	SAP	Thu, Dec 21, 2006	50.87	53.15	52.55	52.62
2659	NYSE	SAP	Wed, Dec 20, 2006	52.23	52.34	51.87	51.87
2658	NYSE	SAP	Tue, Dec 19, 2006	51.76	52.34	51.65	52.22
2657	NYSE	SAP	Mon, Dec 18, 2006	52.36	52.40	51.77	51.88
2656	NYSE	SAP	Fri, Dec 15, 2006	51.70	51.98	51.58	51.63
2655	NYSE	SAP	Thu, Dec 14, 2006	51.42	51.60	51.18	51.41
2654	NYSE	SAP	Wed, Dec 13, 2006	51.88	52.07	51.74	51.99
2653	NYSE	SAP	Tue, Dec 12, 2006	51.64	51.91	51.38	51.73
2652	NYSE	SAP	Mon, Dec 11, 2006	51.38	51.76	51.32	51.64
2651	NYSE	SAP	Fri, Dec 8, 2006	51.41	51.92	51.29	51.38
2650	NYSE	SAP	Thu, Dec 7, 2006	52.10	52.40	51.50	51.51
2649	NYSE	SAP	Wed, Dec 6, 2006	51.66	51.84	51.43	51.64
2648	NYSE	SAP	Tue, Dec 5, 2006	52.35	52.52	52.13	52.23
2647	NYSE	SAP	Mon, Dec 4, 2006	50.96	51.94	50.94	51.73
2646	NYSE	SAP	Fri, Dec 1, 2006	51.74	51.94	50.82	51.40
2645	NYSE	SAP	Thu, Nov 30, 2006	52.27	52.47	52.00	52.22
2644	NYSE	SAP	Wed, Nov 29, 2006	51.53	51.75	51.39	51.67
2643	NYSE	SAP	Tue, Nov 28, 2006	51.07	51.52	51.03	51.52
2642	NYSE	SAP	Mon, Nov 27, 2006	51.93	52.15	51.46	51.55
2641	NYSE	SAP	Fri, Nov 24, 2006	52.26	52.73	52.20	52.50
2640	NYSE	SAP	Wed, Nov 22, 2006	52.45	52.87	52.45	52.75
2639	NYSE	SAP	Tue, Nov 21, 2006	52.12	52.37	52.08	52.30
2638	NYSE	SAP	Mon, Nov 20, 2006	51.42	51.83	51.39	51.74
2637	NYSE	SAP	Fri, Nov 17, 2006	51.23	51.82	51.03	51.75
2636	NYSE	SAP	Thu, Nov 16, 2006	51.75	51.88	51.29	51.77
2635	NYSE	SAP	Wed, Nov 15, 2006	51.38	51.63	51.17	51.40
2634	NYSE	SAP	Tue, Nov 14, 2006	51.28	51.38	50.61	51.38
2633	NYSE	SAP	Mon, Nov 13, 2006	50.43	50.84	50.27	50.76
2632	NYSE	SAP	Fri, Nov 10, 2006	50.64	50.76	50.38	50.60
2631	NYSE	SAP	Thu, Nov 9, 2006	50.75	51.12	50.68	50.85
2630	NYSE	SAP	Wed, Nov 8, 2006	50.86	51.12	50.33	50.98
2629	NYSE	SAP	Tue, Nov 7, 2006	50.83	51.18	50.72	50.85
2628	NYSE	SAP	Mon, Nov 6, 2006	49.25	49.79	49.24	49.63
2627	NYSE	SAP	Fri, Nov 3, 2006	49.10	49.23	48.74	49.04
2626	NYSE	SAP	Thu, Nov 2, 2006	49.03	49.16	48.79	49.10
2625	NYSE	SAP	Wed, Nov 1, 2006	50.06	50.06	49.07	49.21
2624	NYSE	SAP	Tue, Oct 31, 2006	49.98	49.98	49.43	49.64
2623	NYSE	SAP	Mon, Oct 30, 2006	49.30	49.64	49.09	49.46
2622	NYSE	SAP	Fri, Oct 27, 2006	49.58	49.66	49.29	49.48
2621	NYSE	SAP	Thu, Oct 26, 2006	50.00	50.18	49.84	50.05
2620	NYSE	SAP	Wed, Oct 25, 2006	49.62	50.03	49.47	49.98
2619	NYSE	SAP	Tue, Oct 24, 2006	49.80	50.00	49.65	49.80
2618	NYSE	SAP	Mon, Oct 23, 2006	49.15	50.09	49.15	49.80
2617	NYSE	SAP	Fri, Oct 20, 2006	49.40	49.53	49.16	49.49
2616	NYSE	SAP	Thu, Oct 19, 2006	50.57	50.66	49.99	50.06
2615	NYSE	SAP	Wed, Oct 18, 2006	51.89	51.95	51.23	51.77
2614	NYSE	SAP	Tue, Oct 17, 2006	51.69	51.70	51.00	51.60
2613	NYSE	SAP	Mon, Oct 16, 2006	51.68	52.11	51.56	52.07
2612	NYSE	SAP	Fri, Oct 13, 2006	51.70	51.84	51.42	51.68
2611	NYSE	SAP	Thu, Oct 12, 2006	50.80	51.19	50.67	51.12
2610	NYSE	SAP	Wed, Oct 11, 2006	50.38	51.02	50.34	50.67
2609	NYSE	SAP	Tue, Oct 10, 2006	50.83	50.84	50.42	50.59
2608	NYSE	SAP	Mon, Oct 9, 2006	50.62	51.16	50.56	51.02
2607	NYSE	SAP	Fri, Oct 6, 2006	50.43	51.04	50.34	50.89
2606	NYSE	SAP	Thu, Oct 5, 2006	50.86	51.02	50.56	50.84
2605	NYSE	SAP	Wed, Oct 4, 2006	49.41	51.01	49.35	50.90
2604	NYSE	SAP	Tue, Oct 3, 2006	48.99	49.47	48.72	49.28
2603	NYSE	SAP	Mon, Oct 2, 2006	49.03	49.35	48.86	49.11
2602	NYSE	SAP	Fri, Sep 29, 2006	49.57	49.72	49.35	49.50
2601	NYSE	SAP	Thu, Sep 28, 2006	50.17	50.23	49.81	50.08
2600	NYSE	SAP	Wed, Sep 27, 2006	49.47	49.86	49.32	49.77
2599	NYSE	SAP	Tue, Sep 26, 2006	49.13	49.31	48.92	49.27
2598	NYSE	SAP	Mon, Sep 25, 2006	48.40	48.90	47.82	48.74
2597	NYSE	SAP	Fri, Sep 22, 2006	48.94	48.94	48.26	48.64
2596	NYSE	SAP	Thu, Sep 21, 2006	49.33	49.47	48.87	49.02
2595	NYSE	SAP	Wed, Sep 20, 2006	48.89	49.38	48.81	49.03
2594	NYSE	SAP	Tue, Sep 19, 2006	48.29	48.30	47.50	47.86
2593	NYSE	SAP	Mon, Sep 18, 2006	48.36	48.90	48.31	48.75
2592	NYSE	SAP	Fri, Sep 15, 2006	48.92	48.96	48.43	48.64
2591	NYSE	SAP	Thu, Sep 14, 2006	48.35	48.64	48.20	48.62
2590	NYSE	SAP	Wed, Sep 13, 2006	48.25	48.67	48.23	48.46
2589	NYSE	SAP	Tue, Sep 12, 2006	47.42	48.09	47.30	47.91
2588	NYSE	SAP	Mon, Sep 11, 2006	45.95	46.68	45.61	46.41
2587	NYSE	SAP	Fri, Sep 8, 2006	45.87	47.20	45.72	46.28
2586	NYSE	SAP	Thu, Sep 7, 2006	46.32	46.66	45.94	46.26
2585	NYSE	SAP	Wed, Sep 6, 2006	47.24	47.29	46.79	46.85
2584	NYSE	SAP	Tue, Sep 5, 2006	47.90	48.25	47.79	48.16
2583	NYSE	SAP	Fri, Sep 1, 2006	47.73	47.75	47.33	47.61
2582	NYSE	SAP	Thu, Aug 31, 2006	48.15	48.15	47.54	47.74
2581	NYSE	SAP	Wed, Aug 30, 2006	48.07	48.32	47.95	48.26
2580	NYSE	SAP	Tue, Aug 29, 2006	47.72	47.77	47.00	47.72
2579	NYSE	SAP	Mon, Aug 28, 2006	46.98	47.49	46.88	47.40
2578	NYSE	SAP	Fri, Aug 25, 2006	46.37	46.62	46.26	46.48
2577	NYSE	SAP	Thu, Aug 24, 2006	47.03	47.16	46.42	46.54
2576	NYSE	SAP	Wed, Aug 23, 2006	46.88	47.16	46.48	46.58
2575	NYSE	SAP	Tue, Aug 22, 2006	46.99	47.35	46.73	47.10
2574	NYSE	SAP	Mon, Aug 21, 2006	46.96	47.00	46.66	46.74
2573	NYSE	SAP	Fri, Aug 18, 2006	47.74	47.75	46.79	47.56
2572	NYSE	SAP	Thu, Aug 17, 2006	47.88	48.05	47.36	47.73
2571	NYSE	SAP	Wed, Aug 16, 2006	47.75	48.00	47.31	47.90
2570	NYSE	SAP	Tue, Aug 15, 2006	45.63	46.31	45.25	46.21
2569	NYSE	SAP	Mon, Aug 14, 2006	44.18	44.48	43.89	43.92
2568	NYSE	SAP	Fri, Aug 11, 2006	43.99	44.38	43.84	44.08
2567	NYSE	SAP	Thu, Aug 10, 2006	43.87	44.66	43.87	44.48
2566	NYSE	SAP	Wed, Aug 9, 2006	44.79	45.19	44.46	44.48
2565	NYSE	SAP	Tue, Aug 8, 2006	44.19	44.68	43.99	44.24
2564	NYSE	SAP	Mon, Aug 7, 2006	45.05	45.10	44.55	44.96
2563	NYSE	SAP	Fri, Aug 4, 2006	45.88	46.07	45.04	45.44
2562	NYSE	SAP	Thu, Aug 3, 2006	44.68	45.30	44.53	45.07
2561	NYSE	SAP	Wed, Aug 2, 2006	45.40	45.70	45.40	45.47
2560	NYSE	SAP	Tue, Aug 1, 2006	45.35	45.41	44.89	45.33
2559	NYSE	SAP	Mon, Jul 31, 2006	45.68	45.95	45.51	45.63
2558	NYSE	SAP	Fri, Jul 28, 2006	45.35	45.80	45.14	45.66
2557	NYSE	SAP	Thu, Jul 27, 2006	45.55	45.59	44.41	44.75
2556	NYSE	SAP	Wed, Jul 26, 2006	44.54	44.69	44.07	44.31
2555	NYSE	SAP	Tue, Jul 25, 2006	45.04	45.18	44.40	44.73
2554	NYSE	SAP	Mon, Jul 24, 2006	44.33	45.23	44.21	44.88
2553	NYSE	SAP	Fri, Jul 21, 2006	44.10	44.15	43.30	43.57
2552	NYSE	SAP	Thu, Jul 20, 2006	47.28	47.30	44.62	44.76
2551	NYSE	SAP	Wed, Jul 19, 2006	45.20	46.56	45.13	46.15
2550	NYSE	SAP	Tue, Jul 18, 2006	46.82	46.82	44.89	45.26
2549	NYSE	SAP	Mon, Jul 17, 2006	47.09	47.22	45.98	46.10
2548	NYSE	SAP	Fri, Jul 14, 2006	47.68	47.74	46.78	46.88
2547	NYSE	SAP	Thu, Jul 13, 2006	47.03	47.44	46.12	46.83
2546	NYSE	SAP	Wed, Jul 12, 2006	51.67	51.76	50.14	50.34
2545	NYSE	SAP	Tue, Jul 11, 2006	51.81	52.36	51.34	52.25
2544	NYSE	SAP	Mon, Jul 10, 2006	52.58	52.79	51.96	52.22
2543	NYSE	SAP	Fri, Jul 7, 2006	52.67	53.30	52.48	52.56
2542	NYSE	SAP	Thu, Jul 6, 2006	53.37	53.49	52.96	53.42
2541	NYSE	SAP	Wed, Jul 5, 2006	52.29	52.47	51.76	52.06
2540	NYSE	SAP	Mon, Jul 3, 2006	52.71	53.12	52.57	53.10
2539	NYSE	SAP	Fri, Jun 30, 2006	52.63	52.84	52.29	52.52
2538	NYSE	SAP	Thu, Jun 29, 2006	50.62	52.35	50.62	52.33
2537	NYSE	SAP	Wed, Jun 28, 2006	50.50	50.56	50.02	50.41
2536	NYSE	SAP	Tue, Jun 27, 2006	51.45	51.45	50.23	50.24
2535	NYSE	SAP	Mon, Jun 26, 2006	51.12	51.64	50.97	51.64
2534	NYSE	SAP	Fri, Jun 23, 2006	51.22	51.72	51.15	51.34
2533	NYSE	SAP	Thu, Jun 22, 2006	51.54	51.66	51.03	51.30
2532	NYSE	SAP	Wed, Jun 21, 2006	51.17	51.98	51.10	51.72
2531	NYSE	SAP	Tue, Jun 20, 2006	51.05	51.50	50.70	51.10
2530	NYSE	SAP	Mon, Jun 19, 2006	51.83	51.87	50.87	51.10
2529	NYSE	SAP	Fri, Jun 16, 2006	51.20	51.31	50.41	51.07
2528	NYSE	SAP	Thu, Jun 15, 2006	49.71	50.70	49.70	50.47
2527	NYSE	SAP	Wed, Jun 14, 2006	49.00	49.35	48.18	48.67
2526	NYSE	SAP	Tue, Jun 13, 2006	49.50	49.78	48.46	48.58
2525	NYSE	SAP	Mon, Jun 12, 2006	49.69	49.75	48.80	48.85
2524	NYSE	SAP	Fri, Jun 9, 2006	49.66	49.89	48.85	49.07
2523	NYSE	SAP	Thu, Jun 8, 2006	49.65	49.93	48.83	49.68
2522	NYSE	SAP	Wed, Jun 7, 2006	50.85	51.54	50.39	50.70
2521	NYSE	SAP	Tue, Jun 6, 2006	51.50	51.56	50.77	51.29
2520	NYSE	SAP	Mon, Jun 5, 2006	53.22	53.22	51.98	52.00
2519	NYSE	SAP	Fri, Jun 2, 2006	54.25	54.30	53.11	53.54
2518	NYSE	SAP	Thu, Jun 1, 2006	52.51	53.63	52.49	53.58
2517	NYSE	SAP	Wed, May 31, 2006	52.52	52.74	52.05	52.63
2516	NYSE	SAP	Tue, May 30, 2006	53.10	53.23	52.42	52.48
2515	NYSE	SAP	Fri, May 26, 2006	53.81	53.90	53.25	53.70
2514	NYSE	SAP	Thu, May 25, 2006	53.55	53.75	53.04	53.71
2513	NYSE	SAP	Wed, May 24, 2006	53.17	53.33	51.69	52.23
2512	NYSE	SAP	Tue, May 23, 2006	53.94	54.24	53.36	53.40
2511	NYSE	SAP	Mon, May 22, 2006	52.58	52.99	51.83	52.56
2510	NYSE	SAP	Fri, May 19, 2006	52.71	52.89	52.00	52.89
2509	NYSE	SAP	Thu, May 18, 2006	52.39	52.70	51.78	51.78
2508	NYSE	SAP	Wed, May 17, 2006	53.01	53.36	51.00	52.00
2507	NYSE	SAP	Tue, May 16, 2006	54.10	54.19	53.52	53.68
2506	NYSE	SAP	Mon, May 15, 2006	53.42	54.04	53.08	53.59
2505	NYSE	SAP	Fri, May 12, 2006	54.28	54.55	53.34	53.62
2504	NYSE	SAP	Thu, May 11, 2006	55.28	55.29	54.23	54.27
2503	NYSE	SAP	Wed, May 10, 2006	55.52	55.75	54.95	55.20
2502	NYSE	SAP	Tue, May 9, 2006	55.45	55.72	55.21	55.45
2501	NYSE	SAP	Mon, May 8, 2006	56.00	56.33	55.76	56.07
2500	NYSE	SAP	Fri, May 5, 2006	55.90	56.21	55.66	56.21
2499	NYSE	SAP	Thu, May 4, 2006	55.30	56.03	55.27	55.87
2498	NYSE	SAP	Wed, May 3, 2006	54.65	54.67	54.19	54.53
2497	NYSE	SAP	Tue, May 2, 2006	55.24	55.45	54.95	55.15
2496	NYSE	SAP	Mon, May 1, 2006	54.56	55.29	54.56	54.90
2495	NYSE	SAP	Fri, Apr 28, 2006	54.78	54.90	54.55	54.63
2494	NYSE	SAP	Thu, Apr 27, 2006	54.69	55.71	54.58	55.39
2493	NYSE	SAP	Wed, Apr 26, 2006	55.48	55.70	55.20	55.43
2492	NYSE	SAP	Tue, Apr 25, 2006	54.81	55.15	54.57	54.90
2491	NYSE	SAP	Mon, Apr 24, 2006	54.77	55.01	54.48	55.01
2490	NYSE	SAP	Fri, Apr 21, 2006	55.12	55.23	54.88	54.92
2489	NYSE	SAP	Thu, Apr 20, 2006	55.64	55.85	55.48	55.81
2488	NYSE	SAP	Wed, Apr 19, 2006	56.53	56.92	56.32	56.87
2487	NYSE	SAP	Tue, Apr 18, 2006	55.34	55.80	55.11	55.80
2486	NYSE	SAP	Mon, Apr 17, 2006	55.36	55.84	55.36	55.43
2485	NYSE	SAP	Thu, Apr 13, 2006	55.00	55.46	54.95	55.20
2484	NYSE	SAP	Wed, Apr 12, 2006	55.66	55.86	55.15	55.62
2483	NYSE	SAP	Tue, Apr 11, 2006	56.43	56.48	55.30	55.84
2482	NYSE	SAP	Mon, Apr 10, 2006	56.85	56.87	56.33	56.54
2481	NYSE	SAP	Fri, Apr 7, 2006	57.66	57.71	55.79	55.84
2480	NYSE	SAP	Thu, Apr 6, 2006	56.53	57.00	56.03	57.00
2479	NYSE	SAP	Wed, Apr 5, 2006	54.65	54.72	54.34	54.53
2478	NYSE	SAP	Tue, Apr 4, 2006	54.72	55.34	54.71	55.24
2477	NYSE	SAP	Mon, Apr 3, 2006	54.19	54.86	54.12	54.58
2476	NYSE	SAP	Fri, Mar 31, 2006	54.33	54.45	54.01	54.32
2475	NYSE	SAP	Thu, Mar 30, 2006	53.58	54.22	53.40	53.92
2474	NYSE	SAP	Wed, Mar 29, 2006	51.87	52.45	51.73	52.26
2473	NYSE	SAP	Tue, Mar 28, 2006	51.79	52.12	51.34	51.46
2472	NYSE	SAP	Mon, Mar 27, 2006	51.51	51.75	51.21	51.50
2471	NYSE	SAP	Fri, Mar 24, 2006	51.90	52.33	51.81	52.21
2470	NYSE	SAP	Thu, Mar 23, 2006	52.67	52.84	52.10	52.34
2469	NYSE	SAP	Wed, Mar 22, 2006	52.34	52.93	52.22	52.82
2468	NYSE	SAP	Tue, Mar 21, 2006	52.95	53.00	52.37	52.39
2467	NYSE	SAP	Mon, Mar 20, 2006	53.07	53.49	52.93	53.43
2466	NYSE	SAP	Fri, Mar 17, 2006	52.98	53.38	52.70	53.38
2465	NYSE	SAP	Thu, Mar 16, 2006	53.01	53.35	52.79	52.99
2464	NYSE	SAP	Wed, Mar 15, 2006	52.50	53.00	52.35	52.98
2463	NYSE	SAP	Tue, Mar 14, 2006	51.68	52.47	51.62	52.34
2462	NYSE	SAP	Mon, Mar 13, 2006	51.67	51.87	51.62	51.68
2461	NYSE	SAP	Fri, Mar 10, 2006	51.28	51.83	51.16	51.83
2460	NYSE	SAP	Thu, Mar 9, 2006	51.35	51.72	51.26	51.28
2459	NYSE	SAP	Wed, Mar 8, 2006	50.69	51.11	50.57	50.91
2458	NYSE	SAP	Tue, Mar 7, 2006	51.24	51.48	51.01	51.34
2457	NYSE	SAP	Mon, Mar 6, 2006	52.31	52.34	51.65	51.80
2456	NYSE	SAP	Fri, Mar 3, 2006	51.38	52.19	51.29	52.10
2455	NYSE	SAP	Thu, Mar 2, 2006	51.48	51.67	50.95	51.66
2454	NYSE	SAP	Wed, Mar 1, 2006	51.42	51.91	51.41	51.87
2453	NYSE	SAP	Tue, Feb 28, 2006	51.47	51.59	50.80	51.10
2452	NYSE	SAP	Mon, Feb 27, 2006	51.79	52.14	51.71	52.08
2451	NYSE	SAP	Fri, Feb 24, 2006	51.59	52.00	51.55	51.94
2450	NYSE	SAP	Thu, Feb 23, 2006	51.96	52.01	51.73	51.88
2449	NYSE	SAP	Wed, Feb 22, 2006	50.96	51.51	50.96	51.40
2448	NYSE	SAP	Tue, Feb 21, 2006	50.88	50.99	50.54	50.56
2447	NYSE	SAP	Fri, Feb 17, 2006	50.75	50.92	50.57	50.81
2446	NYSE	SAP	Thu, Feb 16, 2006	50.56	50.78	50.34	50.75
2445	NYSE	SAP	Wed, Feb 15, 2006	50.45	50.81	50.05	50.31
2444	NYSE	SAP	Tue, Feb 14, 2006	49.30	50.01	49.18	49.96
2443	NYSE	SAP	Mon, Feb 13, 2006	49.29	49.57	49.12	49.25
2442	NYSE	SAP	Fri, Feb 10, 2006	50.43	50.61	49.85	50.08
2441	NYSE	SAP	Thu, Feb 9, 2006	50.49	50.59	50.13	50.23
2440	NYSE	SAP	Wed, Feb 8, 2006	49.77	50.29	49.67	50.14
2439	NYSE	SAP	Tue, Feb 7, 2006	49.94	50.33	49.62	49.63
2438	NYSE	SAP	Mon, Feb 6, 2006	50.21	50.32	50.03	50.15
2437	NYSE	SAP	Fri, Feb 3, 2006	50.02	50.70	50.00	50.38
2436	NYSE	SAP	Thu, Feb 2, 2006	51.80	52.05	51.02	51.15
2435	NYSE	SAP	Wed, Feb 1, 2006	51.08	52.26	51.08	52.22
2434	NYSE	SAP	Tue, Jan 31, 2006	51.10	51.52	50.95	51.37
2433	NYSE	SAP	Mon, Jan 30, 2006	50.48	50.84	50.44	50.71
2432	NYSE	SAP	Fri, Jan 27, 2006	50.29	50.58	50.18	50.40
2431	NYSE	SAP	Thu, Jan 26, 2006	50.42	50.74	50.29	50.53
2430	NYSE	SAP	Wed, Jan 25, 2006	49.14	49.99	49.13	49.70
2429	NYSE	SAP	Tue, Jan 24, 2006	45.04	45.52	44.95	45.45
2428	NYSE	SAP	Mon, Jan 23, 2006	45.14	45.16	44.70	44.77
2427	NYSE	SAP	Fri, Jan 20, 2006	44.74	44.79	43.95	44.00
2426	NYSE	SAP	Thu, Jan 19, 2006	44.88	45.37	44.82	45.11
2425	NYSE	SAP	Wed, Jan 18, 2006	45.26	45.49	45.13	45.39
2424	NYSE	SAP	Tue, Jan 17, 2006	45.89	46.04	45.68	45.95
2423	NYSE	SAP	Fri, Jan 13, 2006	45.91	46.42	45.91	46.38
2422	NYSE	SAP	Thu, Jan 12, 2006	46.07	46.27	45.87	45.99
2421	NYSE	SAP	Wed, Jan 11, 2006	46.26	46.79	46.16	46.64
2420	NYSE	SAP	Tue, Jan 10, 2006	47.93	48.95	47.16	47.37
2419	NYSE	SAP	Mon, Jan 9, 2006	48.82	48.85	48.45	48.81
2418	NYSE	SAP	Fri, Jan 6, 2006	48.62	48.94	48.31	48.84
2417	NYSE	SAP	Thu, Jan 5, 2006	47.92	48.04	47.77	47.94
2416	NYSE	SAP	Wed, Jan 4, 2006	46.46	46.82	46.30	46.82
2415	NYSE	SAP	Tue, Jan 3, 2006	45.61	46.19	45.41	45.95
2414	NYSE	SAP	Fri, Dec 30, 2005	45.15	45.26	44.92	45.07
2413	NYSE	SAP	Thu, Dec 29, 2005	45.89	45.93	45.50	45.54
2412	NYSE	SAP	Wed, Dec 28, 2005	46.14	46.19	45.66	45.77
2411	NYSE	SAP	Tue, Dec 27, 2005	45.77	45.88	45.43	45.48
2410	NYSE	SAP	Fri, Dec 23, 2005	45.65	45.79	45.52	45.65
2409	NYSE	SAP	Thu, Dec 22, 2005	45.56	45.86	45.56	45.86
2408	NYSE	SAP	Wed, Dec 21, 2005	45.54	45.71	45.45	45.65
2407	NYSE	SAP	Tue, Dec 20, 2005	45.53	45.55	45.20	45.44
2406	NYSE	SAP	Mon, Dec 19, 2005	46.31	46.46	45.95	45.97
2405	NYSE	SAP	Fri, Dec 16, 2005	46.49	46.49	46.12	46.33
2404	NYSE	SAP	Thu, Dec 15, 2005	46.37	46.51	46.17	46.43
2403	NYSE	SAP	Wed, Dec 14, 2005	46.26	46.47	46.23	46.41
2402	NYSE	SAP	Tue, Dec 13, 2005	46.04	46.55	46.03	46.41
2401	NYSE	SAP	Mon, Dec 12, 2005	46.24	46.39	45.98	46.29
2400	NYSE	SAP	Fri, Dec 9, 2005	45.65	45.96	45.52	45.90
2399	NYSE	SAP	Thu, Dec 8, 2005	45.52	45.99	45.34	45.58
2398	NYSE	SAP	Wed, Dec 7, 2005	45.43	45.55	45.06	45.30
2397	NYSE	SAP	Tue, Dec 6, 2005	45.66	46.08	45.53	45.86
2396	NYSE	SAP	Mon, Dec 5, 2005	45.73	45.78	45.27	45.55
2395	NYSE	SAP	Fri, Dec 2, 2005	45.31	45.64	45.22	45.59
2394	NYSE	SAP	Thu, Dec 1, 2005	45.26	45.51	45.14	45.46
2393	NYSE	SAP	Wed, Nov 30, 2005	45.29	45.41	45.10	45.15
2392	NYSE	SAP	Tue, Nov 29, 2005	45.21	45.22	44.85	44.93
2391	NYSE	SAP	Mon, Nov 28, 2005	44.73	44.78	44.17	44.32
2390	NYSE	SAP	Fri, Nov 25, 2005	43.68	43.75	43.59	43.63
2389	NYSE	SAP	Wed, Nov 23, 2005	43.42	43.64	43.39	43.49
2388	NYSE	SAP	Tue, Nov 22, 2005	42.84	43.40	42.72	43.32
2387	NYSE	SAP	Mon, Nov 21, 2005	42.93	43.05	42.70	42.87
2386	NYSE	SAP	Fri, Nov 18, 2005	42.70	42.74	42.35	42.68
2385	NYSE	SAP	Thu, Nov 17, 2005	42.19	42.43	41.86	42.26
2384	NYSE	SAP	Wed, Nov 16, 2005	42.30	42.30	42.00	42.08
2383	NYSE	SAP	Tue, Nov 15, 2005	42.42	42.76	42.22	42.31
2382	NYSE	SAP	Mon, Nov 14, 2005	42.58	42.63	42.46	42.55
2381	NYSE	SAP	Fri, Nov 11, 2005	42.72	42.99	42.70	42.95
2380	NYSE	SAP	Thu, Nov 10, 2005	42.59	42.75	42.08	42.64
2379	NYSE	SAP	Wed, Nov 9, 2005	42.62	42.97	42.52	42.82
2378	NYSE	SAP	Tue, Nov 8, 2005	42.63	42.90	42.51	42.74
2377	NYSE	SAP	Mon, Nov 7, 2005	42.84	42.98	42.50	42.87
2376	NYSE	SAP	Fri, Nov 4, 2005	43.12	43.24	42.53	42.73
2375	NYSE	SAP	Thu, Nov 3, 2005	43.25	43.45	42.92	43.00
2374	NYSE	SAP	Wed, Nov 2, 2005	42.65	43.30	42.61	43.30
2373	NYSE	SAP	Tue, Nov 1, 2005	42.64	42.95	42.53	42.83
2372	NYSE	SAP	Mon, Oct 31, 2005	42.55	43.09	42.54	42.94
2371	NYSE	SAP	Fri, Oct 28, 2005	42.40	43.22	42.34	42.74
2370	NYSE	SAP	Thu, Oct 27, 2005	43.08	43.16	42.41	42.41
2369	NYSE	SAP	Wed, Oct 26, 2005	43.35	43.61	43.03	43.08
2368	NYSE	SAP	Tue, Oct 25, 2005	43.80	44.00	43.33	43.52
2367	NYSE	SAP	Mon, Oct 24, 2005	43.52	44.01	43.48	43.98
2366	NYSE	SAP	Fri, Oct 21, 2005	43.96	44.18	43.56	43.62
2365	NYSE	SAP	Thu, Oct 20, 2005	44.28	44.32	43.50	43.58
2364	NYSE	SAP	Wed, Oct 19, 2005	42.64	43.54	42.57	43.54
2363	NYSE	SAP	Tue, Oct 18, 2005	43.19	43.46	43.13	43.26
2362	NYSE	SAP	Mon, Oct 17, 2005	43.47	43.68	43.43	43.56
2361	NYSE	SAP	Fri, Oct 14, 2005	42.75	43.31	42.69	43.25
2360	NYSE	SAP	Thu, Oct 13, 2005	42.23	42.69	42.02	42.67
2359	NYSE	SAP	Wed, Oct 12, 2005	42.65	42.83	42.38	42.38
2358	NYSE	SAP	Tue, Oct 11, 2005	43.09	43.22	42.59	42.67
2357	NYSE	SAP	Mon, Oct 10, 2005	43.04	43.13	42.69	42.95
2356	NYSE	SAP	Fri, Oct 7, 2005	42.79	43.03	42.75	42.95
2355	NYSE	SAP	Thu, Oct 6, 2005	42.78	42.94	42.35	42.48
2354	NYSE	SAP	Wed, Oct 5, 2005	43.05	43.20	42.56	42.65
2353	NYSE	SAP	Tue, Oct 4, 2005	43.29	43.58	43.01	43.02
2352	NYSE	SAP	Mon, Oct 3, 2005	43.19	43.23	42.94	43.07
2351	NYSE	SAP	Fri, Sep 30, 2005	43.15	43.57	43.10	43.33
2350	NYSE	SAP	Thu, Sep 29, 2005	42.98	43.33	42.62	43.28
2349	NYSE	SAP	Wed, Sep 28, 2005	42.96	43.21	42.80	43.05
2348	NYSE	SAP	Tue, Sep 27, 2005	42.57	42.73	42.28	42.55
2347	NYSE	SAP	Mon, Sep 26, 2005	42.98	43.21	42.83	43.00
2346	NYSE	SAP	Fri, Sep 23, 2005	41.34	42.05	41.30	41.90
2345	NYSE	SAP	Thu, Sep 22, 2005	42.29	42.33	41.96	42.29
2344	NYSE	SAP	Wed, Sep 21, 2005	42.88	43.00	42.49	42.55
2343	NYSE	SAP	Tue, Sep 20, 2005	43.32	43.70	42.91	43.04
2342	NYSE	SAP	Mon, Sep 19, 2005	43.31	43.48	43.20	43.34
2341	NYSE	SAP	Fri, Sep 16, 2005	43.73	44.25	43.66	44.22
2340	NYSE	SAP	Thu, Sep 15, 2005	43.13	43.19	42.87	43.03
2339	NYSE	SAP	Wed, Sep 14, 2005	43.66	43.75	43.26	43.41
2338	NYSE	SAP	Tue, Sep 13, 2005	43.96	43.99	43.52	43.60
2337	NYSE	SAP	Mon, Sep 12, 2005	44.42	44.58	44.18	44.33
2336	NYSE	SAP	Fri, Sep 9, 2005	44.04	44.40	44.04	44.33
2335	NYSE	SAP	Thu, Sep 8, 2005	43.88	44.02	43.78	43.86
2334	NYSE	SAP	Wed, Sep 7, 2005	44.14	44.35	43.91	44.14
2333	NYSE	SAP	Tue, Sep 6, 2005	43.72	44.06	43.71	44.03
2332	NYSE	SAP	Fri, Sep 2, 2005	43.19	43.39	43.07	43.11
2331	NYSE	SAP	Thu, Sep 1, 2005	43.10	43.25	42.96	43.12
2330	NYSE	SAP	Wed, Aug 31, 2005	42.13	42.74	41.88	42.67
2329	NYSE	SAP	Tue, Aug 30, 2005	42.04	42.11	41.71	42.00
2328	NYSE	SAP	Mon, Aug 29, 2005	41.80	42.16	41.71	42.12
2327	NYSE	SAP	Fri, Aug 26, 2005	42.39	42.43	41.79	41.83
2326	NYSE	SAP	Thu, Aug 25, 2005	42.14	42.29	42.05	42.21
2325	NYSE	SAP	Wed, Aug 24, 2005	42.18	42.67	42.17	42.21
2324	NYSE	SAP	Tue, Aug 23, 2005	42.28	42.46	42.13	42.38
2323	NYSE	SAP	Mon, Aug 22, 2005	42.43	42.68	42.32	42.46
2322	NYSE	SAP	Fri, Aug 19, 2005	42.39	42.54	42.31	42.47
2321	NYSE	SAP	Thu, Aug 18, 2005	41.95	42.26	41.79	42.06
2320	NYSE	SAP	Wed, Aug 17, 2005	42.28	42.59	42.13	42.49
2319	NYSE	SAP	Tue, Aug 16, 2005	43.03	43.13	42.51	42.52
2318	NYSE	SAP	Mon, Aug 15, 2005	43.25	43.63	43.19	43.49
2317	NYSE	SAP	Fri, Aug 12, 2005	43.39	43.70	43.28	43.50
2316	NYSE	SAP	Thu, Aug 11, 2005	43.57	43.81	43.39	43.74
2315	NYSE	SAP	Wed, Aug 10, 2005	43.74	43.97	43.40	43.50
2314	NYSE	SAP	Tue, Aug 9, 2005	42.78	43.32	42.71	43.14
2313	NYSE	SAP	Mon, Aug 8, 2005	43.07	43.10	42.64	42.66
2312	NYSE	SAP	Fri, Aug 5, 2005	43.14	43.19	42.70	42.83
2311	NYSE	SAP	Thu, Aug 4, 2005	43.13	43.47	42.97	43.09
2310	NYSE	SAP	Wed, Aug 3, 2005	43.43	43.81	43.43	43.74
2309	NYSE	SAP	Tue, Aug 2, 2005	43.05	43.32	43.04	43.25
2308	NYSE	SAP	Mon, Aug 1, 2005	42.67	42.91	42.55	42.72
2307	NYSE	SAP	Fri, Jul 29, 2005	43.07	43.09	42.77	42.82
2306	NYSE	SAP	Thu, Jul 28, 2005	43.13	43.27	42.91	43.24
2305	NYSE	SAP	Wed, Jul 27, 2005	42.76	43.03	42.64	42.95
2304	NYSE	SAP	Tue, Jul 26, 2005	42.93	43.02	42.73	42.82
2303	NYSE	SAP	Mon, Jul 25, 2005	43.14	43.30	42.84	43.00
2302	NYSE	SAP	Fri, Jul 22, 2005	44.28	44.35	43.69	43.79
2301	NYSE	SAP	Thu, Jul 21, 2005	44.23	44.23	43.58	43.84
2300	NYSE	SAP	Wed, Jul 20, 2005	44.36	44.95	44.12	44.92
2299	NYSE	SAP	Tue, Jul 19, 2005	43.97	44.56	43.90	44.49
2298	NYSE	SAP	Mon, Jul 18, 2005	43.83	43.84	43.61	43.66
2297	NYSE	SAP	Fri, Jul 15, 2005	43.82	44.24	43.70	44.07
2296	NYSE	SAP	Thu, Jul 14, 2005	44.04	44.18	43.75	43.99
2295	NYSE	SAP	Wed, Jul 13, 2005	43.32	43.48	43.19	43.40
2294	NYSE	SAP	Tue, Jul 12, 2005	43.67	44.15	43.59	43.95
2293	NYSE	SAP	Mon, Jul 11, 2005	42.82	43.32	42.81	43.27
2292	NYSE	SAP	Fri, Jul 8, 2005	41.74	42.55	41.72	42.47
2291	NYSE	SAP	Thu, Jul 7, 2005	41.42	41.87	41.42	41.82
2290	NYSE	SAP	Wed, Jul 6, 2005	42.47	42.65	42.33	42.38
2289	NYSE	SAP	Tue, Jul 5, 2005	42.26	42.55	42.12	42.50
2288	NYSE	SAP	Fri, Jul 1, 2005	43.48	43.58	43.12	43.31
2287	NYSE	SAP	Thu, Jun 30, 2005	43.65	43.72	43.30	43.30
2286	NYSE	SAP	Wed, Jun 29, 2005	43.45	43.50	43.04	43.29
2285	NYSE	SAP	Tue, Jun 28, 2005	42.31	42.81	42.30	42.75
2284	NYSE	SAP	Mon, Jun 27, 2005	42.41	42.53	42.15	42.33
2283	NYSE	SAP	Fri, Jun 24, 2005	42.57	42.69	42.32	42.45
2282	NYSE	SAP	Thu, Jun 23, 2005	42.78	43.36	42.66	42.74
2281	NYSE	SAP	Wed, Jun 22, 2005	43.52	43.75	43.25	43.42
2280	NYSE	SAP	Tue, Jun 21, 2005	41.87	42.36	41.85	42.28
2279	NYSE	SAP	Mon, Jun 20, 2005	41.89	42.18	41.83	42.03
2278	NYSE	SAP	Fri, Jun 17, 2005	42.42	42.64	42.26	42.62
2277	NYSE	SAP	Thu, Jun 16, 2005	41.46	41.67	41.30	41.59
2276	NYSE	SAP	Wed, Jun 15, 2005	41.35	41.50	40.71	41.15
2275	NYSE	SAP	Tue, Jun 14, 2005	41.26	41.33	41.00	41.12
2274	NYSE	SAP	Mon, Jun 13, 2005	41.37	41.53	41.24	41.43
2273	NYSE	SAP	Fri, Jun 10, 2005	42.06	42.06	41.70	41.82
2272	NYSE	SAP	Thu, Jun 9, 2005	42.28	42.61	42.10	42.58
2271	NYSE	SAP	Wed, Jun 8, 2005	42.59	42.63	42.30	42.43
2270	NYSE	SAP	Tue, Jun 7, 2005	42.00	42.77	42.00	42.49
2269	NYSE	SAP	Mon, Jun 6, 2005	41.85	41.94	41.72	41.85
2268	NYSE	SAP	Fri, Jun 3, 2005	41.75	41.95	41.65	41.73
2267	NYSE	SAP	Thu, Jun 2, 2005	41.38	41.94	41.30	41.87
2266	NYSE	SAP	Wed, Jun 1, 2005	40.99	41.76	40.95	41.60
2265	NYSE	SAP	Tue, May 31, 2005	41.75	41.82	41.22	41.25
2264	NYSE	SAP	Fri, May 27, 2005	41.86	42.21	41.81	42.10
2263	NYSE	SAP	Thu, May 26, 2005	41.71	42.00	41.71	41.86
2262	NYSE	SAP	Wed, May 25, 2005	41.96	42.03	41.68	41.75
2261	NYSE	SAP	Tue, May 24, 2005	41.60	42.06	41.52	42.00
2260	NYSE	SAP	Mon, May 23, 2005	41.55	41.86	41.53	41.76
2259	NYSE	SAP	Fri, May 20, 2005	41.59	41.77	41.39	41.70
2258	NYSE	SAP	Thu, May 19, 2005	41.48	41.80	41.45	41.73
2257	NYSE	SAP	Wed, May 18, 2005	41.11	41.98	41.10	41.91
2256	NYSE	SAP	Tue, May 17, 2005	40.83	41.40	40.83	41.34
2255	NYSE	SAP	Mon, May 16, 2005	40.77	41.30	40.75	41.21
2254	NYSE	SAP	Fri, May 13, 2005	40.30	40.83	40.16	40.52
2253	NYSE	SAP	Thu, May 12, 2005	40.11	40.58	40.10	40.26
2252	NYSE	SAP	Wed, May 11, 2005	40.45	40.74	40.21	40.62
2251	NYSE	SAP	Tue, May 10, 2005	40.14	40.72	40.12	40.35
2250	NYSE	SAP	Mon, May 9, 2005	40.70	40.90	40.59	40.87
2249	NYSE	SAP	Fri, May 6, 2005	41.05	41.13	40.70	41.02
2248	NYSE	SAP	Thu, May 5, 2005	40.79	40.88	40.38	40.62
2247	NYSE	SAP	Wed, May 4, 2005	39.94	40.45	39.85	40.40
2246	NYSE	SAP	Tue, May 3, 2005	39.57	39.65	39.35	39.61
2245	NYSE	SAP	Mon, May 2, 2005	39.40	39.57	39.22	39.49
2244	NYSE	SAP	Fri, Apr 29, 2005	39.62	39.63	38.97	39.43
2243	NYSE	SAP	Thu, Apr 28, 2005	39.34	39.58	39.10	39.11
2242	NYSE	SAP	Wed, Apr 27, 2005	39.34	39.85	39.28	39.67
2241	NYSE	SAP	Tue, Apr 26, 2005	39.58	39.80	39.35	39.42
2240	NYSE	SAP	Mon, Apr 25, 2005	39.70	39.79	39.50	39.69
2239	NYSE	SAP	Fri, Apr 22, 2005	39.83	39.90	39.40	39.60
2238	NYSE	SAP	Thu, Apr 21, 2005	39.45	39.76	38.93	39.51
2237	NYSE	SAP	Wed, Apr 20, 2005	37.91	38.12	37.30	37.49
2236	NYSE	SAP	Tue, Apr 19, 2005	37.55	37.63	37.24	37.54
2235	NYSE	SAP	Mon, Apr 18, 2005	36.82	37.41	36.60	37.15
2234	NYSE	SAP	Fri, Apr 15, 2005	37.68	37.70	36.93	36.96
2233	NYSE	SAP	Thu, Apr 14, 2005	38.40	38.46	37.87	37.94
2232	NYSE	SAP	Wed, Apr 13, 2005	39.00	39.00	38.39	38.45
2231	NYSE	SAP	Tue, Apr 12, 2005	38.83	39.19	38.53	39.16
2230	NYSE	SAP	Mon, Apr 11, 2005	39.24	39.28	38.98	39.08
2229	NYSE	SAP	Fri, Apr 8, 2005	38.72	38.96	38.55	38.78
2228	NYSE	SAP	Thu, Apr 7, 2005	38.97	39.06	38.72	38.89
2227	NYSE	SAP	Wed, Apr 6, 2005	38.91	38.95	38.71	38.77
2226	NYSE	SAP	Tue, Apr 5, 2005	39.35	39.42	39.17	39.21
2225	NYSE	SAP	Mon, Apr 4, 2005	39.24	39.64	39.05	39.51
2224	NYSE	SAP	Fri, Apr 1, 2005	40.37	40.40	39.61	39.71
2223	NYSE	SAP	Thu, Mar 31, 2005	40.53	40.60	40.04	40.08
2222	NYSE	SAP	Wed, Mar 30, 2005	39.91	40.31	39.91	40.23
2221	NYSE	SAP	Tue, Mar 29, 2005	39.76	40.00	39.45	39.48
2220	NYSE	SAP	Mon, Mar 28, 2005	39.90	39.99	39.64	39.81
2219	NYSE	SAP	Thu, Mar 24, 2005	40.14	40.30	39.77	39.77
2218	NYSE	SAP	Wed, Mar 23, 2005	39.39	39.85	39.38	39.71
2217	NYSE	SAP	Tue, Mar 22, 2005	39.73	39.99	39.16	39.31
2216	NYSE	SAP	Mon, Mar 21, 2005	39.90	39.90	39.50	39.68
2215	NYSE	SAP	Fri, Mar 18, 2005	40.25	40.26	39.89	40.13
2214	NYSE	SAP	Thu, Mar 17, 2005	40.35	40.45	40.09	40.25
2213	NYSE	SAP	Wed, Mar 16, 2005	40.50	40.71	40.27	40.27
2212	NYSE	SAP	Tue, Mar 15, 2005	40.95	40.95	40.40	40.40
2211	NYSE	SAP	Mon, Mar 14, 2005	40.82	41.13	40.70	40.97
2210	NYSE	SAP	Fri, Mar 11, 2005	41.11	41.43	40.72	40.85
2209	NYSE	SAP	Thu, Mar 10, 2005	41.08	41.24	40.84	41.10
2208	NYSE	SAP	Wed, Mar 9, 2005	40.87	41.29	40.87	40.96
2207	NYSE	SAP	Tue, Mar 8, 2005	41.13	41.40	40.98	41.23
2206	NYSE	SAP	Mon, Mar 7, 2005	40.41	40.80	40.35	40.68
2205	NYSE	SAP	Fri, Mar 4, 2005	40.56	40.79	40.45	40.67
2204	NYSE	SAP	Thu, Mar 3, 2005	40.39	40.40	39.94	40.20
2203	NYSE	SAP	Wed, Mar 2, 2005	40.08	40.40	39.98	40.02
2202	NYSE	SAP	Tue, Mar 1, 2005	40.68	40.73	40.33	40.55
2201	NYSE	SAP	Mon, Feb 28, 2005	40.85	40.85	40.30	40.55
2200	NYSE	SAP	Fri, Feb 25, 2005	40.61	40.83	40.44	40.75
2199	NYSE	SAP	Thu, Feb 24, 2005	40.24	40.65	40.05	40.63
2198	NYSE	SAP	Wed, Feb 23, 2005	39.98	40.31	39.92	40.21
2197	NYSE	SAP	Tue, Feb 22, 2005	40.26	40.45	39.87	39.88
2196	NYSE	SAP	Fri, Feb 18, 2005	39.75	39.87	39.56	39.58
2195	NYSE	SAP	Thu, Feb 17, 2005	40.44	40.50	39.89	39.94
2194	NYSE	SAP	Wed, Feb 16, 2005	40.20	40.47	40.08	40.32
2193	NYSE	SAP	Tue, Feb 15, 2005	40.51	40.73	40.39	40.58
2192	NYSE	SAP	Mon, Feb 14, 2005	40.37	40.61	40.27	40.51
2191	NYSE	SAP	Fri, Feb 11, 2005	39.46	39.92	39.35	39.86
2190	NYSE	SAP	Thu, Feb 10, 2005	39.51	39.71	39.40	39.46
2189	NYSE	SAP	Wed, Feb 9, 2005	39.60	39.68	39.36	39.36
2188	NYSE	SAP	Tue, Feb 8, 2005	39.18	39.45	39.08	39.22
2187	NYSE	SAP	Mon, Feb 7, 2005	39.49	39.60	39.03	39.05
2186	NYSE	SAP	Fri, Feb 4, 2005	38.94	39.30	38.91	39.19
2185	NYSE	SAP	Thu, Feb 3, 2005	38.51	38.68	38.30	38.67
2184	NYSE	SAP	Wed, Feb 2, 2005	38.94	39.10	38.77	38.94
2183	NYSE	SAP	Tue, Feb 1, 2005	38.52	38.76	38.35	38.58
2182	NYSE	SAP	Mon, Jan 31, 2005	39.00	39.10	38.55	38.72
2181	NYSE	SAP	Fri, Jan 28, 2005	38.85	38.89	38.26	38.67
2180	NYSE	SAP	Thu, Jan 27, 2005	39.12	39.16	38.50	38.52
2179	NYSE	SAP	Wed, Jan 26, 2005	39.89	39.89	39.35	39.38
2178	NYSE	SAP	Tue, Jan 25, 2005	40.38	40.51	40.01	40.30
2177	NYSE	SAP	Mon, Jan 24, 2005	39.89	39.94	39.37	39.37
2176	NYSE	SAP	Fri, Jan 21, 2005	39.78	39.81	39.18	39.33
2175	NYSE	SAP	Thu, Jan 20, 2005	39.60	39.78	39.27	39.33
2174	NYSE	SAP	Wed, Jan 19, 2005	40.81	40.81	39.95	40.13
2173	NYSE	SAP	Tue, Jan 18, 2005	40.47	40.87	40.35	40.68
2172	NYSE	SAP	Fri, Jan 14, 2005	41.23	41.33	40.95	41.10
2171	NYSE	SAP	Thu, Jan 13, 2005	41.85	41.85	41.18	41.18
2170	NYSE	SAP	Wed, Jan 12, 2005	41.74	41.79	41.19	41.74
2169	NYSE	SAP	Tue, Jan 11, 2005	43.23	43.32	41.16	41.40
2168	NYSE	SAP	Mon, Jan 10, 2005	43.46	43.72	43.26	43.34
2167	NYSE	SAP	Fri, Jan 7, 2005	43.86	43.91	42.94	43.36
2166	NYSE	SAP	Thu, Jan 6, 2005	42.94	43.10	42.73	42.80
2165	NYSE	SAP	Wed, Jan 5, 2005	42.87	42.99	42.20	42.21
2164	NYSE	SAP	Tue, Jan 4, 2005	43.74	43.74	42.04	42.33
2163	NYSE	SAP	Mon, Jan 3, 2005	44.56	44.67	44.01	44.04
2162	NYSE	SAP	Fri, Dec 31, 2004	44.47	44.48	44.07	44.21
2161	NYSE	SAP	Thu, Dec 30, 2004	44.75	44.75	44.26	44.29
2160	NYSE	SAP	Wed, Dec 29, 2004	44.85	44.94	44.37	44.60
2159	NYSE	SAP	Tue, Dec 28, 2004	45.04	45.16	44.95	45.06
2158	NYSE	SAP	Mon, Dec 27, 2004	44.86	45.00	44.56	44.69
2157	NYSE	SAP	Thu, Dec 23, 2004	44.35	44.45	44.15	44.35
2156	NYSE	SAP	Wed, Dec 22, 2004	43.99	44.17	43.78	43.99
2155	NYSE	SAP	Tue, Dec 21, 2004	44.11	44.20	43.65	43.82
2154	NYSE	SAP	Mon, Dec 20, 2004	44.16	44.31	43.43	43.56
2153	NYSE	SAP	Fri, Dec 17, 2004	43.92	43.93	42.96	43.05
2152	NYSE	SAP	Thu, Dec 16, 2004	44.40	44.48	43.49	43.84
2151	NYSE	SAP	Wed, Dec 15, 2004	45.12	45.27	44.90	45.04
2150	NYSE	SAP	Tue, Dec 14, 2004	44.73	45.10	44.69	44.90
2149	NYSE	SAP	Mon, Dec 13, 2004	44.71	45.17	44.50	45.00
2148	NYSE	SAP	Fri, Dec 10, 2004	43.67	44.12	43.64	43.66
2147	NYSE	SAP	Thu, Dec 9, 2004	44.19	44.77	43.78	44.55
2146	NYSE	SAP	Wed, Dec 8, 2004	44.50	44.75	44.30	44.63
2145	NYSE	SAP	Tue, Dec 7, 2004	45.62	45.69	44.74	44.82
2144	NYSE	SAP	Mon, Dec 6, 2004	45.20	45.45	45.00	45.23
2143	NYSE	SAP	Fri, Dec 3, 2004	45.20	45.45	44.99	45.35
2142	NYSE	SAP	Thu, Dec 2, 2004	45.56	45.71	45.08	45.26
2141	NYSE	SAP	Wed, Dec 1, 2004	45.01	45.50	44.95	45.45
2140	NYSE	SAP	Tue, Nov 30, 2004	45.06	45.11	44.50	44.50
2139	NYSE	SAP	Mon, Nov 29, 2004	45.69	45.83	45.14	45.35
2138	NYSE	SAP	Fri, Nov 26, 2004	44.92	45.28	44.92	45.09
2137	NYSE	SAP	Wed, Nov 24, 2004	44.45	44.69	44.19	44.62
2136	NYSE	SAP	Tue, Nov 23, 2004	44.53	44.70	44.10	44.32
2135	NYSE	SAP	Mon, Nov 22, 2004	43.79	44.28	43.66	44.19
2134	NYSE	SAP	Fri, Nov 19, 2004	44.75	44.79	43.72	43.73
2133	NYSE	SAP	Thu, Nov 18, 2004	44.31	44.70	44.21	44.43
2132	NYSE	SAP	Wed, Nov 17, 2004	45.07	45.49	45.02	45.21
2131	NYSE	SAP	Tue, Nov 16, 2004	44.52	44.68	44.36	44.49
2130	NYSE	SAP	Mon, Nov 15, 2004	44.69	44.93	44.59	44.80
2129	NYSE	SAP	Fri, Nov 12, 2004	44.72	45.34	44.48	45.23
2128	NYSE	SAP	Thu, Nov 11, 2004	44.70	45.33	44.70	45.22
2127	NYSE	SAP	Wed, Nov 10, 2004	44.50	44.69	44.22	44.35
2126	NYSE	SAP	Tue, Nov 9, 2004	43.72	44.19	43.66	44.00
2125	NYSE	SAP	Mon, Nov 8, 2004	43.85	43.92	43.47	43.47
2124	NYSE	SAP	Fri, Nov 5, 2004	43.97	44.32	43.60	44.02
2123	NYSE	SAP	Thu, Nov 4, 2004	43.30	43.88	43.17	43.76
2122	NYSE	SAP	Wed, Nov 3, 2004	43.59	43.66	43.19	43.29
2121	NYSE	SAP	Tue, Nov 2, 2004	42.79	43.18	42.65	42.85
2120	NYSE	SAP	Mon, Nov 1, 2004	42.73	43.03	42.70	42.78
2119	NYSE	SAP	Fri, Oct 29, 2004	42.50	42.86	42.40	42.65
2118	NYSE	SAP	Thu, Oct 28, 2004	42.24	42.79	42.01	42.56
2117	NYSE	SAP	Wed, Oct 27, 2004	41.60	42.65	41.52	42.55
2116	NYSE	SAP	Tue, Oct 26, 2004	41.22	41.59	41.04	41.51
2115	NYSE	SAP	Mon, Oct 25, 2004	41.30	41.47	40.98	41.37
2114	NYSE	SAP	Fri, Oct 22, 2004	42.32	42.37	41.61	41.67
2113	NYSE	SAP	Thu, Oct 21, 2004	41.98	42.69	41.86	42.54
2112	NYSE	SAP	Wed, Oct 20, 2004	40.94	41.35	40.73	41.26
2111	NYSE	SAP	Tue, Oct 19, 2004	41.03	41.32	40.85	40.94
2110	NYSE	SAP	Mon, Oct 18, 2004	39.80	40.54	39.75	40.54
2109	NYSE	SAP	Fri, Oct 15, 2004	39.55	39.99	39.31	39.72
2108	NYSE	SAP	Thu, Oct 14, 2004	39.27	39.63	39.05	39.20
2107	NYSE	SAP	Wed, Oct 13, 2004	39.74	39.83	39.30	39.42
2106	NYSE	SAP	Tue, Oct 12, 2004	38.85	39.64	38.82	39.57
2105	NYSE	SAP	Mon, Oct 11, 2004	39.80	39.89	39.50	39.72
2104	NYSE	SAP	Fri, Oct 8, 2004	39.97	40.16	39.40	39.44
2103	NYSE	SAP	Thu, Oct 7, 2004	40.36	40.44	40.03	40.11
2102	NYSE	SAP	Wed, Oct 6, 2004	40.40	40.60	40.30	40.55
2101	NYSE	SAP	Tue, Oct 5, 2004	40.74	41.18	40.55	40.77
2100	NYSE	SAP	Mon, Oct 4, 2004	40.98	41.14	40.58	40.63
2099	NYSE	SAP	Fri, Oct 1, 2004	39.83	40.42	39.82	40.36
2098	NYSE	SAP	Thu, Sep 30, 2004	38.93	39.11	38.62	38.95
2097	NYSE	SAP	Wed, Sep 29, 2004	38.57	39.10	38.41	38.97
2096	NYSE	SAP	Tue, Sep 28, 2004	38.47	38.60	38.29	38.58
2095	NYSE	SAP	Mon, Sep 27, 2004	38.31	38.57	38.20	38.24
2094	NYSE	SAP	Fri, Sep 24, 2004	39.04	39.12	38.57	38.61
2093	NYSE	SAP	Thu, Sep 23, 2004	38.99	39.01	38.55	38.78
2092	NYSE	SAP	Wed, Sep 22, 2004	39.28	39.30	38.90	38.92
2091	NYSE	SAP	Tue, Sep 21, 2004	39.98	40.34	39.77	40.25
2090	NYSE	SAP	Mon, Sep 20, 2004	39.10	39.68	39.07	39.62
2089	NYSE	SAP	Fri, Sep 17, 2004	39.65	39.71	39.44	39.68
2088	NYSE	SAP	Thu, Sep 16, 2004	38.66	39.26	38.66	39.11
2087	NYSE	SAP	Wed, Sep 15, 2004	38.79	39.12	38.50	38.90
2086	NYSE	SAP	Tue, Sep 14, 2004	39.52	39.57	39.04	39.05
2085	NYSE	SAP	Mon, Sep 13, 2004	39.66	40.12	39.45	39.51
2084	NYSE	SAP	Fri, Sep 10, 2004	38.55	39.47	38.44	39.18
2083	NYSE	SAP	Thu, Sep 9, 2004	37.13	37.38	36.76	37.26
2082	NYSE	SAP	Wed, Sep 8, 2004	37.20	37.52	37.15	37.41
2081	NYSE	SAP	Tue, Sep 7, 2004	37.30	37.36	36.70	36.91
2080	NYSE	SAP	Fri, Sep 3, 2004	36.66	36.97	36.23	36.39
2079	NYSE	SAP	Thu, Sep 2, 2004	36.65	37.22	36.53	37.22
2078	NYSE	SAP	Wed, Sep 1, 2004	36.65	36.89	36.46	36.66
2077	NYSE	SAP	Tue, Aug 31, 2004	36.69	36.83	36.19	36.46
2076	NYSE	SAP	Mon, Aug 30, 2004	37.14	37.16	36.83	36.90
2075	NYSE	SAP	Fri, Aug 27, 2004	37.36	37.45	37.20	37.26
2074	NYSE	SAP	Thu, Aug 26, 2004	37.10	37.28	36.97	37.16
2073	NYSE	SAP	Wed, Aug 25, 2004	36.27	36.90	36.18	36.83
2072	NYSE	SAP	Tue, Aug 24, 2004	36.93	37.05	36.38	36.52
2071	NYSE	SAP	Mon, Aug 23, 2004	37.11	37.38	36.91	37.05
2070	NYSE	SAP	Fri, Aug 20, 2004	36.43	37.04	36.43	37.04
2069	NYSE	SAP	Thu, Aug 19, 2004	37.49	37.56	37.05	37.20
2068	NYSE	SAP	Wed, Aug 18, 2004	36.40	37.57	36.32	37.53
2067	NYSE	SAP	Tue, Aug 17, 2004	37.02	37.09	36.75	36.81
2066	NYSE	SAP	Mon, Aug 16, 2004	36.41	36.80	36.27	36.59
2065	NYSE	SAP	Fri, Aug 13, 2004	35.98	36.13	35.75	36.05
2064	NYSE	SAP	Thu, Aug 12, 2004	35.57	35.70	35.02	35.50
2063	NYSE	SAP	Wed, Aug 11, 2004	36.94	37.10	36.23	37.08
2062	NYSE	SAP	Tue, Aug 10, 2004	38.37	38.58	38.28	38.48
2061	NYSE	SAP	Mon, Aug 9, 2004	37.71	37.88	37.59	37.74
2060	NYSE	SAP	Fri, Aug 6, 2004	38.28	38.42	37.68	37.92
2059	NYSE	SAP	Thu, Aug 5, 2004	38.74	38.83	38.20	38.30
2058	NYSE	SAP	Wed, Aug 4, 2004	38.63	39.28	38.58	39.14
2057	NYSE	SAP	Tue, Aug 3, 2004	39.80	39.87	39.29	39.37
2056	NYSE	SAP	Mon, Aug 2, 2004	39.77	40.05	39.52	40.05
2055	NYSE	SAP	Fri, Jul 30, 2004	39.95	40.30	39.93	40.01
2054	NYSE	SAP	Thu, Jul 29, 2004	39.85	40.29	39.76	39.90
2053	NYSE	SAP	Wed, Jul 28, 2004	38.90	39.42	38.66	39.34
2052	NYSE	SAP	Tue, Jul 27, 2004	38.40	39.24	38.31	38.87
2051	NYSE	SAP	Mon, Jul 26, 2004	38.23	38.33	37.53	37.98
2050	NYSE	SAP	Fri, Jul 23, 2004	38.54	38.54	37.95	37.98
2049	NYSE	SAP	Thu, Jul 22, 2004	37.85	38.59	37.65	38.38
2048	NYSE	SAP	Wed, Jul 21, 2004	39.40	39.49	37.96	37.96
2047	NYSE	SAP	Tue, Jul 20, 2004	39.15	39.50	38.80	39.37
2046	NYSE	SAP	Mon, Jul 19, 2004	38.71	39.12	38.48	38.81
2045	NYSE	SAP	Fri, Jul 16, 2004	39.55	39.59	38.61	38.63
2044	NYSE	SAP	Thu, Jul 15, 2004	39.05	39.29	38.85	38.85
2043	NYSE	SAP	Wed, Jul 14, 2004	38.92	39.35	38.75	38.85
2042	NYSE	SAP	Tue, Jul 13, 2004	39.42	39.42	39.13	39.35
2041	NYSE	SAP	Mon, Jul 12, 2004	39.56	39.68	39.20	39.44
2040	NYSE	SAP	Fri, Jul 9, 2004	38.90	40.25	38.75	40.04
2039	NYSE	SAP	Thu, Jul 8, 2004	38.65	38.76	37.80	37.96
2038	NYSE	SAP	Wed, Jul 7, 2004	39.36	39.91	39.36	39.80
2037	NYSE	SAP	Tue, Jul 6, 2004	40.68	40.68	39.89	40.13
2036	NYSE	SAP	Fri, Jul 2, 2004	41.65	41.88	41.45	41.68
2035	NYSE	SAP	Thu, Jul 1, 2004	42.10	42.15	41.12	41.22
2034	NYSE	SAP	Wed, Jun 30, 2004	41.92	41.98	41.53	41.81
2033	NYSE	SAP	Tue, Jun 29, 2004	41.50	42.00	41.45	41.95
2032	NYSE	SAP	Mon, Jun 28, 2004	42.00	42.14	41.52	41.52
2031	NYSE	SAP	Fri, Jun 25, 2004	40.80	41.36	40.80	41.20
2030	NYSE	SAP	Thu, Jun 24, 2004	40.96	41.29	40.90	40.92
2029	NYSE	SAP	Wed, Jun 23, 2004	40.34	40.59	40.02	40.49
2028	NYSE	SAP	Tue, Jun 22, 2004	40.48	40.51	39.82	40.44
2027	NYSE	SAP	Mon, Jun 21, 2004	40.64	40.97	40.47	40.60
2026	NYSE	SAP	Fri, Jun 18, 2004	40.44	40.93	40.43	40.80
2025	NYSE	SAP	Thu, Jun 17, 2004	40.53	40.61	40.21	40.43
2024	NYSE	SAP	Wed, Jun 16, 2004	40.35	40.40	39.94	40.25
2023	NYSE	SAP	Tue, Jun 15, 2004	40.45	40.74	40.28	40.47
2022	NYSE	SAP	Mon, Jun 14, 2004	39.76	39.84	39.63	39.76
2021	NYSE	SAP	Thu, Jun 10, 2004	40.65	40.88	40.65	40.80
2020	NYSE	SAP	Wed, Jun 9, 2004	40.90	41.20	40.34	40.40
2019	NYSE	SAP	Tue, Jun 8, 2004	41.28	41.81	41.16	41.73
2018	NYSE	SAP	Mon, Jun 7, 2004	40.47	41.28	40.43	41.16
2017	NYSE	SAP	Fri, Jun 4, 2004	39.80	40.22	39.56	40.01
2016	NYSE	SAP	Thu, Jun 3, 2004	39.95	40.00	39.50	39.63
2015	NYSE	SAP	Wed, Jun 2, 2004	40.46	40.46	39.97	40.08
2014	NYSE	SAP	Tue, Jun 1, 2004	39.81	40.11	39.75	40.07
2013	NYSE	SAP	Fri, May 28, 2004	40.50	40.61	40.20	40.40
2012	NYSE	SAP	Thu, May 27, 2004	40.10	40.46	40.02	40.24
2011	NYSE	SAP	Wed, May 26, 2004	39.30	39.54	38.97	39.54
2010	NYSE	SAP	Tue, May 25, 2004	38.60	39.48	38.47	39.41
2009	NYSE	SAP	Mon, May 24, 2004	38.45	38.55	38.08	38.39
2008	NYSE	SAP	Fri, May 21, 2004	38.17	38.17	37.60	37.75
2007	NYSE	SAP	Thu, May 20, 2004	38.14	38.24	37.71	37.95
2006	NYSE	SAP	Wed, May 19, 2004	38.34	38.47	37.67	37.80
2005	NYSE	SAP	Tue, May 18, 2004	37.11	37.55	37.10	37.50
2004	NYSE	SAP	Mon, May 17, 2004	36.71	37.02	36.59	36.71
2003	NYSE	SAP	Fri, May 14, 2004	37.29	37.74	36.98	37.40
2002	NYSE	SAP	Thu, May 13, 2004	36.60	37.67	36.57	37.57
2001	NYSE	SAP	Wed, May 12, 2004	37.40	37.43	36.15	36.95
2000	NYSE	SAP	Tue, May 11, 2004	37.45	37.70	37.19	37.70
1999	NYSE	SAP	Mon, May 10, 2004	37.14	37.43	36.88	37.19
1998	NYSE	SAP	Fri, May 7, 2004	37.08	37.95	37.01	37.33
1997	NYSE	SAP	Thu, May 6, 2004	38.18	38.25	37.57	38.00
1996	NYSE	SAP	Wed, May 5, 2004	38.90	39.32	38.74	39.21
1995	NYSE	SAP	Tue, May 4, 2004	38.84	39.10	38.37	38.96
1994	NYSE	SAP	Mon, May 3, 2004	37.69	38.17	37.55	37.78
1993	NYSE	SAP	Fri, Apr 30, 2004	38.31	38.37	37.20	37.28
1992	NYSE	SAP	Thu, Apr 29, 2004	38.36	38.77	37.55	37.76
1991	NYSE	SAP	Wed, Apr 28, 2004	38.96	38.97	38.34	38.36
1990	NYSE	SAP	Tue, Apr 27, 2004	39.39	39.80	39.34	39.60
1989	NYSE	SAP	Mon, Apr 26, 2004	39.77	39.82	39.08	39.24
1988	NYSE	SAP	Fri, Apr 23, 2004	39.13	39.13	38.40	38.85
1987	NYSE	SAP	Thu, Apr 22, 2004	38.85	39.22	38.39	39.20
1986	NYSE	SAP	Wed, Apr 21, 2004	39.02	39.40	38.66	38.99
1985	NYSE	SAP	Tue, Apr 20, 2004	40.09	40.12	39.02	39.11
1984	NYSE	SAP	Mon, Apr 19, 2004	39.65	40.00	39.37	39.85
1983	NYSE	SAP	Fri, Apr 16, 2004	39.69	39.86	39.31	39.75
1982	NYSE	SAP	Thu, Apr 15, 2004	39.86	40.04	39.33	39.77
1981	NYSE	SAP	Wed, Apr 14, 2004	39.62	40.50	39.60	40.29
1980	NYSE	SAP	Tue, Apr 13, 2004	41.39	41.48	41.04	41.16
1979	NYSE	SAP	Mon, Apr 12, 2004	41.77	41.91	41.53	41.66
1978	NYSE	SAP	Thu, Apr 8, 2004	41.65	41.73	41.28	41.54
1977	NYSE	SAP	Wed, Apr 7, 2004	41.34	41.35	40.99	41.34
1976	NYSE	SAP	Tue, Apr 6, 2004	40.80	41.25	40.70	41.17
1975	NYSE	SAP	Mon, Apr 5, 2004	40.76	41.85	40.76	41.85
1974	NYSE	SAP	Fri, Apr 2, 2004	40.89	41.29	40.60	41.12
1973	NYSE	SAP	Thu, Apr 1, 2004	39.80	40.62	39.78	40.61
1972	NYSE	SAP	Wed, Mar 31, 2004	39.46	39.80	39.31	39.31
1971	NYSE	SAP	Tue, Mar 30, 2004	38.85	39.28	38.80	39.13
1970	NYSE	SAP	Mon, Mar 29, 2004	38.63	39.27	38.63	38.85
1969	NYSE	SAP	Fri, Mar 26, 2004	37.92	38.17	37.51	37.90
1968	NYSE	SAP	Thu, Mar 25, 2004	37.91	38.90	37.87	38.76
1967	NYSE	SAP	Wed, Mar 24, 2004	37.44	38.06	37.19	37.53
1966	NYSE	SAP	Tue, Mar 23, 2004	37.85	37.90	37.36	37.55
1965	NYSE	SAP	Mon, Mar 22, 2004	37.37	37.46	36.71	37.31
1964	NYSE	SAP	Fri, Mar 19, 2004	38.43	38.58	38.02	38.22
1963	NYSE	SAP	Thu, Mar 18, 2004	38.28	38.63	37.99	38.44
1962	NYSE	SAP	Wed, Mar 17, 2004	37.87	38.46	37.73	38.26
1961	NYSE	SAP	Tue, Mar 16, 2004	37.87	37.95	36.71	37.35
1960	NYSE	SAP	Mon, Mar 15, 2004	37.56	37.59	36.85	36.97
1959	NYSE	SAP	Fri, Mar 12, 2004	38.13	38.31	37.66	38.08
1958	NYSE	SAP	Thu, Mar 11, 2004	37.79	38.34	37.63	37.71
1957	NYSE	SAP	Wed, Mar 10, 2004	38.95	39.13	38.50	38.58
1956	NYSE	SAP	Tue, Mar 9, 2004	40.35	40.60	39.78	40.00
1955	NYSE	SAP	Mon, Mar 8, 2004	40.65	40.94	40.05	40.14
1954	NYSE	SAP	Fri, Mar 5, 2004	40.15	40.88	40.15	40.75
1953	NYSE	SAP	Thu, Mar 4, 2004	39.90	40.24	39.77	40.17
1952	NYSE	SAP	Wed, Mar 3, 2004	39.35	39.96	39.20	39.89
1951	NYSE	SAP	Tue, Mar 2, 2004	39.74	40.02	39.19	39.45
1950	NYSE	SAP	Mon, Mar 1, 2004	40.27	40.44	39.95	40.24
1949	NYSE	SAP	Fri, Feb 27, 2004	39.63	39.78	39.05	39.60
1948	NYSE	SAP	Thu, Feb 26, 2004	39.08	39.86	38.90	39.75
1947	NYSE	SAP	Wed, Feb 25, 2004	40.67	40.94	40.15	40.60
1946	NYSE	SAP	Tue, Feb 24, 2004	40.48	41.18	40.19	40.79
1945	NYSE	SAP	Mon, Feb 23, 2004	42.08	42.14	40.83	40.95
1944	NYSE	SAP	Fri, Feb 20, 2004	42.69	42.69	40.80	41.81
1943	NYSE	SAP	Thu, Feb 19, 2004	43.03	43.20	42.48	42.70
1942	NYSE	SAP	Wed, Feb 18, 2004	43.29	43.31	42.50	42.59
1941	NYSE	SAP	Tue, Feb 17, 2004	43.23	43.48	43.00	43.33
1940	NYSE	SAP	Fri, Feb 13, 2004	44.32	44.47	43.25	43.46
1939	NYSE	SAP	Thu, Feb 12, 2004	44.05	44.21	43.86	44.14
1938	NYSE	SAP	Wed, Feb 11, 2004	43.35	44.14	43.20	44.05
1937	NYSE	SAP	Tue, Feb 10, 2004	42.66	43.29	42.65	43.14
1936	NYSE	SAP	Mon, Feb 9, 2004	42.79	43.04	42.48	42.53
1935	NYSE	SAP	Fri, Feb 6, 2004	41.85	42.66	41.85	42.46
1934	NYSE	SAP	Thu, Feb 5, 2004	41.84	42.30	41.78	42.05
1933	NYSE	SAP	Wed, Feb 4, 2004	41.20	41.38	40.79	40.80
1932	NYSE	SAP	Tue, Feb 3, 2004	41.21	42.07	41.11	41.82
1931	NYSE	SAP	Mon, Feb 2, 2004	40.79	40.96	40.30	40.59
1930	NYSE	SAP	Fri, Jan 30, 2004	41.06	41.53	40.81	41.46
1929	NYSE	SAP	Thu, Jan 29, 2004	41.82	41.82	40.54	41.14
1928	NYSE	SAP	Wed, Jan 28, 2004	42.52	42.88	41.68	41.88
1927	NYSE	SAP	Tue, Jan 27, 2004	42.88	43.03	42.34	42.43
1926	NYSE	SAP	Mon, Jan 26, 2004	42.43	42.76	42.26	42.76
1925	NYSE	SAP	Fri, Jan 23, 2004	42.29	42.30	41.67	42.06
1924	NYSE	SAP	Thu, Jan 22, 2004	43.21	43.37	42.70	42.82
1923	NYSE	SAP	Wed, Jan 21, 2004	42.15	42.53	41.76	41.98
1922	NYSE	SAP	Tue, Jan 20, 2004	42.50	42.55	42.13	42.32
1921	NYSE	SAP	Fri, Jan 16, 2004	41.60	41.73	40.60	41.70
1920	NYSE	SAP	Thu, Jan 15, 2004	42.51	42.64	41.85	42.09
1919	NYSE	SAP	Wed, Jan 14, 2004	41.80	42.74	41.70	42.70
1918	NYSE	SAP	Tue, Jan 13, 2004	42.75	43.16	41.95	42.18
1917	NYSE	SAP	Mon, Jan 12, 2004	44.36	45.00	43.97	44.45
1916	NYSE	SAP	Fri, Jan 9, 2004	44.39	44.90	44.25	44.36
1915	NYSE	SAP	Thu, Jan 8, 2004	45.65	45.83	45.15	45.27
1914	NYSE	SAP	Wed, Jan 7, 2004	44.59	44.72	44.12	44.47
1913	NYSE	SAP	Tue, Jan 6, 2004	44.75	45.18	44.52	45.00
1912	NYSE	SAP	Mon, Jan 5, 2004	44.08	44.58	43.98	44.38
1911	NYSE	SAP	Fri, Jan 2, 2004	42.75	42.90	42.09	42.30
1910	NYSE	SAP	Wed, Dec 31, 2003	41.60	41.88	41.43	41.56
1909	NYSE	SAP	Tue, Dec 30, 2003	41.80	41.91	41.55	41.60
1908	NYSE	SAP	Mon, Dec 29, 2003	41.26	41.80	41.18	41.80
1907	NYSE	SAP	Fri, Dec 26, 2003	41.30	41.50	41.16	41.26
1906	NYSE	SAP	Wed, Dec 24, 2003	40.55	41.20	40.55	41.16
1905	NYSE	SAP	Tue, Dec 23, 2003	40.59	41.08	40.53	40.79
1904	NYSE	SAP	Mon, Dec 22, 2003	40.49	40.85	40.37	40.80
1903	NYSE	SAP	Fri, Dec 19, 2003	40.52	40.58	40.37	40.45
1902	NYSE	SAP	Thu, Dec 18, 2003	40.20	40.86	40.12	40.71
1901	NYSE	SAP	Wed, Dec 17, 2003	40.52	40.52	40.02	40.35
1900	NYSE	SAP	Tue, Dec 16, 2003	40.14	40.54	39.38	40.49
1899	NYSE	SAP	Mon, Dec 15, 2003	40.90	40.93	39.76	39.85
1898	NYSE	SAP	Fri, Dec 12, 2003	40.60	40.65	39.86	40.28
1897	NYSE	SAP	Thu, Dec 11, 2003	40.14	40.98	40.14	40.77
1896	NYSE	SAP	Wed, Dec 10, 2003	40.13	40.35	39.72	40.07
1895	NYSE	SAP	Tue, Dec 9, 2003	40.88	40.91	39.85	39.95
1894	NYSE	SAP	Mon, Dec 8, 2003	39.60	40.22	39.55	40.10
1893	NYSE	SAP	Fri, Dec 5, 2003	39.72	39.95	39.28	39.45
1892	NYSE	SAP	Thu, Dec 4, 2003	40.60	40.74	39.90	40.44
1891	NYSE	SAP	Wed, Dec 3, 2003	39.95	40.15	39.77	39.81
1890	NYSE	SAP	Tue, Dec 2, 2003	39.09	39.73	39.09	39.42
1889	NYSE	SAP	Mon, Dec 1, 2003	39.06	39.60	39.06	39.60
1888	NYSE	SAP	Fri, Nov 28, 2003	38.41	38.76	38.40	38.55
1887	NYSE	SAP	Wed, Nov 26, 2003	38.60	38.77	38.22	38.58
1886	NYSE	SAP	Tue, Nov 25, 2003	38.39	38.57	38.00	38.35
1885	NYSE	SAP	Mon, Nov 24, 2003	37.77	38.37	37.70	38.35
1884	NYSE	SAP	Fri, Nov 21, 2003	37.51	37.64	37.34	37.59
1883	NYSE	SAP	Thu, Nov 20, 2003	37.00	37.55	36.79	37.06
1882	NYSE	SAP	Wed, Nov 19, 2003	36.82	37.34	36.67	37.06
1881	NYSE	SAP	Tue, Nov 18, 2003	37.69	37.87	36.72	36.73
1880	NYSE	SAP	Mon, Nov 17, 2003	38.28	38.28	37.16	37.46
1879	NYSE	SAP	Fri, Nov 14, 2003	38.81	39.08	38.26	38.28
1878	NYSE	SAP	Thu, Nov 13, 2003	38.57	38.95	38.56	38.70
1877	NYSE	SAP	Wed, Nov 12, 2003	38.05	39.00	38.00	38.98
1876	NYSE	SAP	Tue, Nov 11, 2003	37.60	38.00	37.54	37.75
1875	NYSE	SAP	Mon, Nov 10, 2003	38.08	38.54	37.96	38.06
1874	NYSE	SAP	Fri, Nov 7, 2003	38.43	38.93	38.19	38.63
1873	NYSE	SAP	Thu, Nov 6, 2003	37.54	38.68	37.49	38.30
1872	NYSE	SAP	Wed, Nov 5, 2003	36.43	37.25	36.43	37.11
1871	NYSE	SAP	Tue, Nov 4, 2003	36.20	36.80	36.12	36.47
1870	NYSE	SAP	Mon, Nov 3, 2003	37.13	37.35	36.83	37.18
1869	NYSE	SAP	Fri, Oct 31, 2003	36.12	36.65	36.12	36.54
1868	NYSE	SAP	Thu, Oct 30, 2003	36.94	36.95	36.15	36.25
1867	NYSE	SAP	Wed, Oct 29, 2003	36.57	37.08	36.53	36.88
1866	NYSE	SAP	Tue, Oct 28, 2003	36.10	36.90	35.94	36.90
1865	NYSE	SAP	Mon, Oct 27, 2003	35.81	36.34	35.78	36.20
1864	NYSE	SAP	Fri, Oct 24, 2003	35.08	35.86	35.03	35.85
1863	NYSE	SAP	Thu, Oct 23, 2003	35.53	35.83	35.32	35.70
1862	NYSE	SAP	Wed, Oct 22, 2003	35.50	36.08	35.40	35.89
1861	NYSE	SAP	Tue, Oct 21, 2003	35.64	36.25	35.52	36.03
1860	NYSE	SAP	Mon, Oct 20, 2003	35.83	36.26	35.57	36.00
1859	NYSE	SAP	Fri, Oct 17, 2003	36.28	36.49	35.81	36.00
1858	NYSE	SAP	Thu, Oct 16, 2003	36.39	36.96	36.27	36.60
1857	NYSE	SAP	Wed, Oct 15, 2003	37.71	37.76	37.10	37.15
1856	NYSE	SAP	Tue, Oct 14, 2003	37.25	37.86	37.05	37.60
1855	NYSE	SAP	Mon, Oct 13, 2003	37.10	37.55	37.10	37.55
1854	NYSE	SAP	Fri, Oct 10, 2003	36.69	36.84	36.40	36.57
1853	NYSE	SAP	Thu, Oct 9, 2003	37.29	37.44	36.58	36.68
1852	NYSE	SAP	Wed, Oct 8, 2003	36.27	38.70	36.27	38.55
1851	NYSE	SAP	Tue, Oct 7, 2003	33.46	33.90	33.30	33.72
1850	NYSE	SAP	Mon, Oct 6, 2003	33.83	34.10	33.54	33.91
1849	NYSE	SAP	Fri, Oct 3, 2003	32.77	33.48	32.70	32.90
1848	NYSE	SAP	Thu, Oct 2, 2003	31.34	31.68	30.95	31.13
1847	NYSE	SAP	Wed, Oct 1, 2003	30.51	31.68	30.49	31.47
1846	NYSE	SAP	Tue, Sep 30, 2003	30.82	30.82	30.30	30.41
1845	NYSE	SAP	Mon, Sep 29, 2003	30.60	31.03	30.38	30.95
1844	NYSE	SAP	Fri, Sep 26, 2003	31.17	31.38	30.87	31.10
1843	NYSE	SAP	Thu, Sep 25, 2003	31.83	32.18	31.55	31.56
1842	NYSE	SAP	Wed, Sep 24, 2003	32.48	32.48	31.25	31.38
1841	NYSE	SAP	Tue, Sep 23, 2003	33.09	33.10	32.55	32.70
1840	NYSE	SAP	Mon, Sep 22, 2003	33.47	33.47	33.02	33.20
1839	NYSE	SAP	Fri, Sep 19, 2003	34.00	34.00	33.52	33.82
1838	NYSE	SAP	Thu, Sep 18, 2003	33.50	34.18	33.37	34.00
1837	NYSE	SAP	Wed, Sep 17, 2003	33.50	33.65	33.31	33.48
1836	NYSE	SAP	Tue, Sep 16, 2003	32.38	32.95	32.33	32.84
1835	NYSE	SAP	Mon, Sep 15, 2003	32.42	32.46	31.93	31.94
1834	NYSE	SAP	Fri, Sep 12, 2003	31.77	32.42	31.55	32.10
1833	NYSE	SAP	Thu, Sep 11, 2003	32.96	33.09	32.57	32.82
1832	NYSE	SAP	Wed, Sep 10, 2003	32.85	32.91	32.25	32.25
1831	NYSE	SAP	Tue, Sep 9, 2003	33.82	33.97	33.10	33.19
1830	NYSE	SAP	Mon, Sep 8, 2003	33.73	34.45	33.67	34.15
1829	NYSE	SAP	Fri, Sep 5, 2003	33.86	34.40	33.81	34.01
1828	NYSE	SAP	Thu, Sep 4, 2003	34.06	34.70	33.65	34.50
1827	NYSE	SAP	Wed, Sep 3, 2003	32.58	34.80	32.44	34.06
1826	NYSE	SAP	Tue, Sep 2, 2003	30.79	31.15	30.58	31.10
1825	NYSE	SAP	Fri, Aug 29, 2003	29.85	30.22	29.77	29.94
1824	NYSE	SAP	Thu, Aug 28, 2003	28.84	29.15	28.75	29.11
1823	NYSE	SAP	Wed, Aug 27, 2003	28.07	28.43	28.07	28.25
1822	NYSE	SAP	Tue, Aug 26, 2003	28.26	28.35	27.80	28.07
1821	NYSE	SAP	Mon, Aug 25, 2003	28.55	28.60	28.27	28.30
1820	NYSE	SAP	Fri, Aug 22, 2003	29.62	29.67	28.63	28.65
1819	NYSE	SAP	Thu, Aug 21, 2003	28.83	29.10	28.53	28.95
1818	NYSE	SAP	Wed, Aug 20, 2003	28.39	28.65	28.20	28.37
1817	NYSE	SAP	Tue, Aug 19, 2003	28.61	28.88	28.25	28.82
1816	NYSE	SAP	Mon, Aug 18, 2003	27.39	28.03	27.26	27.99
1815	NYSE	SAP	Fri, Aug 15, 2003	27.80	27.84	27.41	27.56
1814	NYSE	SAP	Thu, Aug 14, 2003	27.80	28.00	27.65	27.72
1813	NYSE	SAP	Wed, Aug 13, 2003	28.58	28.60	28.18	28.21
1812	NYSE	SAP	Tue, Aug 12, 2003	27.86	28.03	27.62	28.01
1811	NYSE	SAP	Mon, Aug 11, 2003	27.82	28.02	27.60	27.82
1810	NYSE	SAP	Fri, Aug 8, 2003	28.19	28.33	27.72	28.07
1809	NYSE	SAP	Thu, Aug 7, 2003	28.32	28.32	27.73	27.91
1808	NYSE	SAP	Wed, Aug 6, 2003	28.60	28.84	28.25	28.37
1807	NYSE	SAP	Tue, Aug 5, 2003	29.19	29.38	28.87	28.95
1806	NYSE	SAP	Mon, Aug 4, 2003	29.17	29.66	28.65	29.47
1805	NYSE	SAP	Fri, Aug 1, 2003	29.35	29.47	28.89	28.92
1804	NYSE	SAP	Thu, Jul 31, 2003	29.60	29.68	29.17	29.35
1803	NYSE	SAP	Wed, Jul 30, 2003	29.00	29.16	28.78	28.86
1802	NYSE	SAP	Tue, Jul 29, 2003	29.95	29.95	29.25	29.33
1801	NYSE	SAP	Mon, Jul 28, 2003	29.53	29.87	29.35	29.61
1800	NYSE	SAP	Fri, Jul 25, 2003	28.31	29.00	27.89	28.95
1799	NYSE	SAP	Thu, Jul 24, 2003	28.30	28.69	28.23	28.40
1798	NYSE	SAP	Wed, Jul 23, 2003	28.03	28.19	27.70	28.00
1797	NYSE	SAP	Tue, Jul 22, 2003	27.65	27.86	27.35	27.59
1796	NYSE	SAP	Mon, Jul 21, 2003	27.65	27.79	27.47	27.65
1795	NYSE	SAP	Fri, Jul 18, 2003	28.52	28.96	28.37	28.65
1794	NYSE	SAP	Thu, Jul 17, 2003	28.67	28.67	27.81	28.09
1793	NYSE	SAP	Wed, Jul 16, 2003	30.56	30.75	30.22	30.70
1792	NYSE	SAP	Tue, Jul 15, 2003	30.80	30.86	30.24	30.41
1791	NYSE	SAP	Mon, Jul 14, 2003	29.87	30.35	29.70	29.97
1790	NYSE	SAP	Fri, Jul 11, 2003	29.52	29.78	29.21	29.49
1789	NYSE	SAP	Thu, Jul 10, 2003	29.96	30.30	29.89	29.91
1788	NYSE	SAP	Wed, Jul 9, 2003	30.33	30.80	30.16	30.52
1787	NYSE	SAP	Tue, Jul 8, 2003	30.08	30.27	29.76	30.13
1786	NYSE	SAP	Mon, Jul 7, 2003	29.61	30.34	29.61	30.33
1785	NYSE	SAP	Thu, Jul 3, 2003	29.28	29.67	29.08	29.21
1784	NYSE	SAP	Wed, Jul 2, 2003	29.50	30.20	29.40	29.96
1783	NYSE	SAP	Tue, Jul 1, 2003	28.75	28.98	28.25	28.85
1782	NYSE	SAP	Mon, Jun 30, 2003	29.96	30.08	28.95	29.22
1781	NYSE	SAP	Fri, Jun 27, 2003	29.74	30.00	29.30	29.43
1780	NYSE	SAP	Thu, Jun 26, 2003	29.42	29.60	29.16	29.33
1779	NYSE	SAP	Wed, Jun 25, 2003	29.39	29.98	29.22	29.35
1778	NYSE	SAP	Tue, Jun 24, 2003	29.61	30.13	29.45	29.79
1777	NYSE	SAP	Mon, Jun 23, 2003	30.23	30.36	29.60	29.90
1776	NYSE	SAP	Fri, Jun 20, 2003	30.22	30.85	29.93	30.36
1775	NYSE	SAP	Thu, Jun 19, 2003	30.95	31.18	30.25	30.35
1774	NYSE	SAP	Wed, Jun 18, 2003	32.91	32.91	31.15	31.24
1773	NYSE	SAP	Tue, Jun 17, 2003	33.53	33.64	32.90	32.90
1772	NYSE	SAP	Mon, Jun 16, 2003	32.55	33.40	32.38	33.40
1771	NYSE	SAP	Fri, Jun 13, 2003	32.35	32.42	31.62	32.06
1770	NYSE	SAP	Thu, Jun 12, 2003	31.37	31.95	30.88	31.85
1769	NYSE	SAP	Wed, Jun 11, 2003	31.77	32.06	31.55	32.02
1768	NYSE	SAP	Tue, Jun 10, 2003	33.19	33.59	32.41	32.73
1767	NYSE	SAP	Mon, Jun 9, 2003	31.16	31.85	31.11	31.64
1766	NYSE	SAP	Fri, Jun 6, 2003	31.14	31.70	30.72	30.72
1765	NYSE	SAP	Thu, Jun 5, 2003	29.32	29.45	29.05	29.40
1764	NYSE	SAP	Wed, Jun 4, 2003	29.25	29.88	29.25	29.45
1763	NYSE	SAP	Tue, Jun 3, 2003	28.52	29.06	28.47	28.78
1762	NYSE	SAP	Mon, Jun 2, 2003	28.68	29.27	28.55	28.63
1761	NYSE	SAP	Fri, May 30, 2003	27.94	28.48	27.94	28.48
1760	NYSE	SAP	Thu, May 29, 2003	27.65	28.08	27.45	27.58
1759	NYSE	SAP	Wed, May 28, 2003	27.21	27.67	27.17	27.40
1758	NYSE	SAP	Tue, May 27, 2003	25.86	26.89	25.81	26.75
1757	NYSE	SAP	Fri, May 23, 2003	25.82	26.14	25.79	25.90
1756	NYSE	SAP	Thu, May 22, 2003	25.40	25.95	25.38	25.80
1755	NYSE	SAP	Wed, May 21, 2003	24.97	25.40	24.81	25.34
1754	NYSE	SAP	Tue, May 20, 2003	25.35	25.43	24.93	24.95
1753	NYSE	SAP	Mon, May 19, 2003	25.76	25.82	24.68	24.68
1752	NYSE	SAP	Fri, May 16, 2003	26.27	26.49	26.08	26.10
1751	NYSE	SAP	Thu, May 15, 2003	26.24	26.48	26.07	26.27
1750	NYSE	SAP	Wed, May 14, 2003	26.08	26.34	25.65	26.21
1749	NYSE	SAP	Tue, May 13, 2003	26.17	26.39	25.94	26.09
1748	NYSE	SAP	Mon, May 12, 2003	26.10	26.86	26.04	26.43
1747	NYSE	SAP	Fri, May 9, 2003	26.33	26.95	26.22	26.92
1746	NYSE	SAP	Thu, May 8, 2003	26.25	26.52	26.16	26.35
1745	NYSE	SAP	Wed, May 7, 2003	26.94	27.10	26.80	26.88
1744	NYSE	SAP	Tue, May 6, 2003	26.67	27.80	26.63	27.50
1743	NYSE	SAP	Mon, May 5, 2003	27.17	27.38	26.92	27.03
1742	NYSE	SAP	Fri, May 2, 2003	25.80	27.18	25.77	27.00
1741	NYSE	SAP	Thu, May 1, 2003	25.45	26.09	25.32	26.04
1740	NYSE	SAP	Wed, Apr 30, 2003	25.46	25.80	25.40	25.51
1739	NYSE	SAP	Tue, Apr 29, 2003	25.01	25.39	24.92	25.26
1738	NYSE	SAP	Mon, Apr 28, 2003	24.06	25.03	24.03	24.93
1737	NYSE	SAP	Fri, Apr 25, 2003	24.20	24.30	23.90	23.92
1736	NYSE	SAP	Thu, Apr 24, 2003	24.61	24.98	24.45	24.85
1735	NYSE	SAP	Wed, Apr 23, 2003	25.00	25.50	24.40	25.27
1734	NYSE	SAP	Tue, Apr 22, 2003	25.00	26.28	24.86	25.99
1733	NYSE	SAP	Mon, Apr 21, 2003	25.60	25.96	25.41	25.58
1732	NYSE	SAP	Thu, Apr 17, 2003	24.20	25.80	24.20	25.72
1731	NYSE	SAP	Wed, Apr 16, 2003	24.40	24.60	23.70	23.90
1730	NYSE	SAP	Tue, Apr 15, 2003	23.53	24.20	23.53	24.03
1729	NYSE	SAP	Mon, Apr 14, 2003	22.47	22.87	22.43	22.82
1728	NYSE	SAP	Fri, Apr 11, 2003	21.96	22.20	21.61	22.00
1727	NYSE	SAP	Thu, Apr 10, 2003	20.92	21.07	20.53	21.00
1726	NYSE	SAP	Wed, Apr 9, 2003	21.28	21.64	21.00	21.05
1725	NYSE	SAP	Tue, Apr 8, 2003	20.75	21.10	20.65	20.90
1724	NYSE	SAP	Mon, Apr 7, 2003	20.70	21.30	20.53	20.75
1723	NYSE	SAP	Fri, Apr 4, 2003	20.56	20.56	19.68	19.95
1722	NYSE	SAP	Thu, Apr 3, 2003	20.62	20.98	20.21	20.56
1721	NYSE	SAP	Wed, Apr 2, 2003	20.30	21.15	20.26	20.80
1720	NYSE	SAP	Tue, Apr 1, 2003	19.10	19.42	18.99	19.18
1719	NYSE	SAP	Mon, Mar 31, 2003	18.85	19.08	18.70	18.96
1718	NYSE	SAP	Fri, Mar 28, 2003	19.60	20.13	19.36	19.39
1717	NYSE	SAP	Thu, Mar 27, 2003	19.72	20.17	19.59	20.00
1716	NYSE	SAP	Wed, Mar 26, 2003	20.05	20.15	19.50	19.78
1715	NYSE	SAP	Tue, Mar 25, 2003	19.50	19.90	19.36	19.77
1714	NYSE	SAP	Mon, Mar 24, 2003	19.85	19.96	19.60	19.60
1713	NYSE	SAP	Fri, Mar 21, 2003	20.66	20.90	20.45	20.84
1712	NYSE	SAP	Thu, Mar 20, 2003	20.13	21.00	20.02	20.84
1711	NYSE	SAP	Wed, Mar 19, 2003	20.39	20.45	19.93	20.07
1710	NYSE	SAP	Tue, Mar 18, 2003	21.27	21.37	20.72	21.05
1709	NYSE	SAP	Mon, Mar 17, 2003	20.13	21.50	20.05	21.19
1708	NYSE	SAP	Fri, Mar 14, 2003	20.60	20.90	20.25	20.53
1707	NYSE	SAP	Thu, Mar 13, 2003	19.30	20.17	18.70	19.98
1706	NYSE	SAP	Wed, Mar 12, 2003	18.87	19.09	18.57	18.85
1705	NYSE	SAP	Tue, Mar 11, 2003	18.91	19.04	18.50	18.81
1704	NYSE	SAP	Mon, Mar 10, 2003	19.08	19.12	18.30	18.46
1703	NYSE	SAP	Fri, Mar 7, 2003	19.41	19.93	19.16	19.50
1702	NYSE	SAP	Thu, Mar 6, 2003	19.20	19.70	19.11	19.61
1701	NYSE	SAP	Wed, Mar 5, 2003	19.65	19.69	18.98	19.29
1700	NYSE	SAP	Tue, Mar 4, 2003	19.89	20.45	19.40	19.40
1699	NYSE	SAP	Mon, Mar 3, 2003	21.10	21.10	20.51	20.51
1698	NYSE	SAP	Fri, Feb 28, 2003	21.17	21.25	20.70	20.90
1697	NYSE	SAP	Thu, Feb 27, 2003	21.11	21.17	20.62	20.74
1696	NYSE	SAP	Wed, Feb 26, 2003	21.97	22.40	21.70	21.70
1695	NYSE	SAP	Tue, Feb 25, 2003	22.11	22.50	21.77	22.50
1694	NYSE	SAP	Mon, Feb 24, 2003	22.90	23.14	22.80	22.87
1693	NYSE	SAP	Fri, Feb 21, 2003	22.85	23.08	22.46	22.98
1692	NYSE	SAP	Thu, Feb 20, 2003	22.91	23.22	22.83	23.17
1691	NYSE	SAP	Wed, Feb 19, 2003	23.20	23.24	22.63	22.85
1690	NYSE	SAP	Tue, Feb 18, 2003	23.02	23.50	22.94	23.35
1689	NYSE	SAP	Fri, Feb 14, 2003	23.33	23.80	21.81	22.66
1688	NYSE	SAP	Thu, Feb 13, 2003	23.19	23.36	23.10	23.27
1687	NYSE	SAP	Wed, Feb 12, 2003	23.13	23.50	23.05	23.11
1686	NYSE	SAP	Tue, Feb 11, 2003	23.13	23.71	23.04	23.05
1685	NYSE	SAP	Mon, Feb 10, 2003	22.86	23.05	22.38	22.90
1684	NYSE	SAP	Fri, Feb 7, 2003	23.56	23.60	23.03	23.16
1683	NYSE	SAP	Thu, Feb 6, 2003	23.23	23.42	22.80	23.21
1682	NYSE	SAP	Wed, Feb 5, 2003	23.15	23.88	23.00	23.29
1681	NYSE	SAP	Tue, Feb 4, 2003	23.04	23.31	22.94	23.10
1680	NYSE	SAP	Mon, Feb 3, 2003	23.34	23.82	23.29	23.66
1679	NYSE	SAP	Fri, Jan 31, 2003	22.75	23.68	22.66	23.50
1678	NYSE	SAP	Thu, Jan 30, 2003	22.79	23.35	22.71	22.91
1677	NYSE	SAP	Wed, Jan 29, 2003	22.70	23.20	22.22	22.95
1676	NYSE	SAP	Tue, Jan 28, 2003	22.49	23.55	22.38	23.40
1675	NYSE	SAP	Mon, Jan 27, 2003	22.27	22.90	22.16	22.81
1674	NYSE	SAP	Fri, Jan 24, 2003	23.59	23.60	22.62	22.62
1673	NYSE	SAP	Thu, Jan 23, 2003	23.75	24.27	23.31	24.17
1672	NYSE	SAP	Wed, Jan 22, 2003	22.14	23.15	22.01	22.70
1671	NYSE	SAP	Tue, Jan 21, 2003	22.58	22.82	22.11	22.30
1670	NYSE	SAP	Fri, Jan 17, 2003	22.50	22.79	22.45	22.68
1669	NYSE	SAP	Thu, Jan 16, 2003	23.80	24.00	23.61	23.68
1668	NYSE	SAP	Wed, Jan 15, 2003	24.42	24.50	23.99	24.10
1667	NYSE	SAP	Tue, Jan 14, 2003	24.23	24.58	24.11	24.30
1666	NYSE	SAP	Mon, Jan 13, 2003	25.06	25.15	24.06	24.10
1665	NYSE	SAP	Fri, Jan 10, 2003	23.90	25.08	23.90	25.00
1664	NYSE	SAP	Thu, Jan 9, 2003	23.77	24.30	23.65	24.15
1663	NYSE	SAP	Wed, Jan 8, 2003	22.40	22.77	22.40	22.49
1662	NYSE	SAP	Tue, Jan 7, 2003	23.00	23.40	22.68	23.25
1661	NYSE	SAP	Mon, Jan 6, 2003	22.24	23.24	22.16	23.09
1660	NYSE	SAP	Fri, Jan 3, 2003	21.99	22.46	21.98	22.16
1659	NYSE	SAP	Thu, Jan 2, 2003	20.22	21.44	20.13	21.16
1658	NYSE	SAP	Tue, Dec 31, 2002	19.10	19.55	19.05	19.50
1657	NYSE	SAP	Mon, Dec 30, 2002	19.60	19.77	19.02	19.20
1656	NYSE	SAP	Fri, Dec 27, 2002	19.96	20.17	19.40	19.60
1655	NYSE	SAP	Thu, Dec 26, 2002	20.36	20.42	19.90	19.98
1654	NYSE	SAP	Tue, Dec 24, 2002	20.10	20.49	20.10	20.20
1653	NYSE	SAP	Mon, Dec 23, 2002	19.74	20.48	19.65	20.25
1652	NYSE	SAP	Fri, Dec 20, 2002	20.03	20.61	19.89	20.59
1651	NYSE	SAP	Thu, Dec 19, 2002	20.81	21.23	20.22	20.38
1650	NYSE	SAP	Wed, Dec 18, 2002	20.88	21.38	20.71	21.38
1649	NYSE	SAP	Tue, Dec 17, 2002	21.39	21.90	21.29	21.50
1648	NYSE	SAP	Mon, Dec 16, 2002	20.44	21.32	20.41	21.25
1647	NYSE	SAP	Fri, Dec 13, 2002	19.99	20.15	19.75	20.04
1646	NYSE	SAP	Thu, Dec 12, 2002	20.18	20.30	19.85	20.30
1645	NYSE	SAP	Wed, Dec 11, 2002	19.62	20.22	19.60	20.17
1644	NYSE	SAP	Tue, Dec 10, 2002	19.79	20.04	19.72	19.97
1643	NYSE	SAP	Mon, Dec 9, 2002	20.27	20.27	19.61	19.65
1642	NYSE	SAP	Fri, Dec 6, 2002	20.36	20.96	20.28	20.91
1641	NYSE	SAP	Thu, Dec 5, 2002	21.92	21.95	20.59	20.96
1640	NYSE	SAP	Wed, Dec 4, 2002	20.90	21.70	20.85	21.46
1639	NYSE	SAP	Tue, Dec 3, 2002	21.92	22.06	21.28	21.85
1638	NYSE	SAP	Mon, Dec 2, 2002	22.75	22.98	22.42	22.47
1637	NYSE	SAP	Fri, Nov 29, 2002	22.59	22.61	22.01	22.25
1636	NYSE	SAP	Wed, Nov 27, 2002	21.60	22.79	21.43	22.65
1635	NYSE	SAP	Tue, Nov 26, 2002	21.98	22.14	21.14	21.32
1634	NYSE	SAP	Mon, Nov 25, 2002	21.88	22.59	21.88	22.51
1633	NYSE	SAP	Fri, Nov 22, 2002	22.23	22.49	21.94	22.00
1632	NYSE	SAP	Thu, Nov 21, 2002	21.93	22.70	21.87	22.54
1631	NYSE	SAP	Wed, Nov 20, 2002	20.24	21.22	20.24	21.21
1630	NYSE	SAP	Tue, Nov 19, 2002	20.40	21.05	20.23	20.77
1629	NYSE	SAP	Mon, Nov 18, 2002	21.63	21.63	21.00	21.10
1628	NYSE	SAP	Fri, Nov 15, 2002	20.96	21.33	20.65	21.29
1627	NYSE	SAP	Thu, Nov 14, 2002	20.33	21.07	20.06	21.02
1626	NYSE	SAP	Wed, Nov 13, 2002	19.24	19.70	19.11	19.47
1625	NYSE	SAP	Tue, Nov 12, 2002	19.35	19.87	19.14	19.70
1624	NYSE	SAP	Mon, Nov 11, 2002	18.94	18.98	18.43	18.73
1623	NYSE	SAP	Fri, Nov 8, 2002	19.85	20.03	18.86	19.02
1622	NYSE	SAP	Thu, Nov 7, 2002	19.26	19.91	19.11	19.60
1621	NYSE	SAP	Wed, Nov 6, 2002	20.30	20.49	19.55	20.49
1620	NYSE	SAP	Tue, Nov 5, 2002	20.71	21.18	20.10	20.61
1619	NYSE	SAP	Mon, Nov 4, 2002	21.67	21.69	20.94	21.06
1618	NYSE	SAP	Fri, Nov 1, 2002	19.45	21.35	19.45	21.33
1617	NYSE	SAP	Thu, Oct 31, 2002	19.79	19.90	19.06	19.14
1616	NYSE	SAP	Wed, Oct 30, 2002	18.61	19.49	18.58	19.34
1615	NYSE	SAP	Tue, Oct 29, 2002	18.78	18.85	17.81	18.55
1614	NYSE	SAP	Mon, Oct 28, 2002	19.43	19.44	18.62	18.75
1613	NYSE	SAP	Fri, Oct 25, 2002	18.48	19.39	18.48	19.30
1612	NYSE	SAP	Thu, Oct 24, 2002	18.06	18.45	17.80	17.90
1611	NYSE	SAP	Wed, Oct 23, 2002	17.00	17.79	16.76	17.79
1610	NYSE	SAP	Tue, Oct 22, 2002	17.89	18.30	17.26	17.61
1609	NYSE	SAP	Mon, Oct 21, 2002	17.82	19.29	17.69	19.10
1608	NYSE	SAP	Fri, Oct 18, 2002	17.24	18.15	16.87	18.15
1607	NYSE	SAP	Thu, Oct 17, 2002	16.81	16.98	15.55	16.85
1606	NYSE	SAP	Wed, Oct 16, 2002	13.78	13.95	13.30	13.40
1605	NYSE	SAP	Tue, Oct 15, 2002	14.85	14.85	14.37	14.51
1604	NYSE	SAP	Mon, Oct 14, 2002	13.37	13.80	13.37	13.65
1603	NYSE	SAP	Fri, Oct 11, 2002	13.40	13.94	13.32	13.69
1602	NYSE	SAP	Thu, Oct 10, 2002	11.45	12.63	11.36	12.56
1601	NYSE	SAP	Wed, Oct 9, 2002	11.01	11.89	11.01	11.65
1600	NYSE	SAP	Tue, Oct 8, 2002	9.93	10.88	9.93	10.78
1599	NYSE	SAP	Mon, Oct 7, 2002	10.24	10.58	9.99	10.05
1598	NYSE	SAP	Fri, Oct 4, 2002	10.72	10.72	10.12	10.28
1597	NYSE	SAP	Thu, Oct 3, 2002	10.80	11.20	10.51	10.73
1596	NYSE	SAP	Wed, Oct 2, 2002	10.84	11.05	10.54	10.72
1595	NYSE	SAP	Tue, Oct 1, 2002	10.98	11.43	10.57	11.30
1594	NYSE	SAP	Mon, Sep 30, 2002	11.00	11.63	10.76	11.25
1593	NYSE	SAP	Fri, Sep 27, 2002	11.69	11.85	11.50	11.51
1592	NYSE	SAP	Thu, Sep 26, 2002	12.71	12.83	12.02	12.17
1591	NYSE	SAP	Wed, Sep 25, 2002	12.96	12.96	11.90	12.61
1590	NYSE	SAP	Tue, Sep 24, 2002	12.45	13.30	12.36	12.95
1589	NYSE	SAP	Mon, Sep 23, 2002	12.70	12.82	12.34	12.70
1588	NYSE	SAP	Fri, Sep 20, 2002	13.70	13.90	13.00	13.40
1587	NYSE	SAP	Thu, Sep 19, 2002	13.00	13.25	12.82	12.88
1586	NYSE	SAP	Wed, Sep 18, 2002	13.50	14.18	13.37	14.18
1585	NYSE	SAP	Tue, Sep 17, 2002	14.41	14.49	13.80	14.15
1584	NYSE	SAP	Mon, Sep 16, 2002	14.64	14.70	13.90	14.02
1583	NYSE	SAP	Fri, Sep 13, 2002	14.99	15.37	14.79	15.28
1582	NYSE	SAP	Thu, Sep 12, 2002	16.18	16.35	15.97	16.00
1581	NYSE	SAP	Wed, Sep 11, 2002	16.47	17.07	16.47	16.85
1580	NYSE	SAP	Tue, Sep 10, 2002	16.27	16.33	15.98	16.33
1579	NYSE	SAP	Mon, Sep 9, 2002	16.23	16.73	15.95	16.70
1578	NYSE	SAP	Fri, Sep 6, 2002	16.95	16.95	16.42	16.66
1577	NYSE	SAP	Thu, Sep 5, 2002	17.10	17.54	16.50	16.84
1576	NYSE	SAP	Wed, Sep 4, 2002	17.71	18.19	17.51	18.10
1575	NYSE	SAP	Tue, Sep 3, 2002	17.73	17.98	17.49	17.70
1574	NYSE	SAP	Fri, Aug 30, 2002	19.02	19.60	18.85	19.25
1573	NYSE	SAP	Thu, Aug 29, 2002	18.77	20.00	18.77	19.76
1572	NYSE	SAP	Wed, Aug 28, 2002	19.63	19.63	18.77	19.01
1571	NYSE	SAP	Tue, Aug 27, 2002	20.90	20.96	19.99	20.00
1570	NYSE	SAP	Mon, Aug 26, 2002	20.41	20.65	19.81	20.04
1569	NYSE	SAP	Fri, Aug 23, 2002	20.88	20.92	19.92	19.92
1568	NYSE	SAP	Thu, Aug 22, 2002	21.42	21.59	21.25	21.44
1567	NYSE	SAP	Wed, Aug 21, 2002	20.78	21.02	20.50	20.96
1566	NYSE	SAP	Tue, Aug 20, 2002	20.14	20.28	19.60	19.84
1565	NYSE	SAP	Mon, Aug 19, 2002	19.25	20.35	19.17	20.18
1564	NYSE	SAP	Fri, Aug 16, 2002	18.65	19.10	18.40	19.00
1563	NYSE	SAP	Thu, Aug 15, 2002	19.02	19.14	18.53	18.66
1562	NYSE	SAP	Wed, Aug 14, 2002	18.35	19.00	18.12	18.90
1561	NYSE	SAP	Tue, Aug 13, 2002	18.50	19.25	18.27	18.33
1560	NYSE	SAP	Mon, Aug 12, 2002	18.39	18.72	18.26	18.70
1559	NYSE	SAP	Fri, Aug 9, 2002	18.00	18.85	17.86	18.55
1558	NYSE	SAP	Thu, Aug 8, 2002	17.50	18.52	17.15	18.25
1557	NYSE	SAP	Wed, Aug 7, 2002	17.95	18.00	16.69	17.50
1556	NYSE	SAP	Tue, Aug 6, 2002	16.75	17.68	16.75	17.45
1555	NYSE	SAP	Mon, Aug 5, 2002	17.31	17.31	16.09	16.33
1554	NYSE	SAP	Fri, Aug 2, 2002	18.33	18.33	17.16	17.70
1553	NYSE	SAP	Thu, Aug 1, 2002	18.77	18.90	18.01	18.20
1552	NYSE	SAP	Wed, Jul 31, 2002	18.88	19.24	18.49	18.70
1551	NYSE	SAP	Tue, Jul 30, 2002	19.00	19.64	18.69	19.50
1550	NYSE	SAP	Mon, Jul 29, 2002	18.72	19.45	18.53	19.10
1549	NYSE	SAP	Fri, Jul 26, 2002	17.71	17.97	17.40	17.95
1548	NYSE	SAP	Thu, Jul 25, 2002	18.10	18.52	17.81	18.13
1547	NYSE	SAP	Wed, Jul 24, 2002	17.43	19.27	17.39	19.26
1546	NYSE	SAP	Tue, Jul 23, 2002	18.05	18.36	17.75	17.80
1545	NYSE	SAP	Mon, Jul 22, 2002	18.64	19.00	18.15	18.40
1544	NYSE	SAP	Fri, Jul 19, 2002	19.03	19.22	18.75	18.76
1543	NYSE	SAP	Thu, Jul 18, 2002	19.65	19.65	18.97	19.21
1542	NYSE	SAP	Wed, Jul 17, 2002	20.85	20.98	19.76	19.86
1541	NYSE	SAP	Tue, Jul 16, 2002	19.07	19.95	19.03	19.50
1540	NYSE	SAP	Mon, Jul 15, 2002	18.50	19.20	18.38	19.01
1539	NYSE	SAP	Fri, Jul 12, 2002	19.08	19.25	18.45	18.98
1538	NYSE	SAP	Thu, Jul 11, 2002	21.49	21.88	17.20	21.83
1537	NYSE	SAP	Wed, Jul 10, 2002	22.26	22.42	21.35	21.35
1536	NYSE	SAP	Tue, Jul 9, 2002	22.55	22.91	21.76	21.77
1535	NYSE	SAP	Mon, Jul 8, 2002	23.20	23.70	22.81	22.94
1534	NYSE	SAP	Fri, Jul 5, 2002	22.65	23.86	22.55	23.51
1533	NYSE	SAP	Wed, Jul 3, 2002	21.19	22.85	21.05	22.85
1532	NYSE	SAP	Tue, Jul 2, 2002	22.71	22.76	21.90	22.23
1531	NYSE	SAP	Mon, Jul 1, 2002	24.12	24.25	22.95	23.13
1530	NYSE	SAP	Fri, Jun 28, 2002	24.00	24.85	23.67	24.29
1529	NYSE	SAP	Thu, Jun 27, 2002	23.71	24.22	23.33	23.85
1528	NYSE	SAP	Wed, Jun 26, 2002	21.56	23.09	21.50	22.92
1527	NYSE	SAP	Tue, Jun 25, 2002	22.75	22.94	22.37	22.68
1526	NYSE	SAP	Mon, Jun 24, 2002	22.36	22.85	21.25	22.79
1525	NYSE	SAP	Fri, Jun 21, 2002	23.75	23.91	22.86	22.86
1524	NYSE	SAP	Thu, Jun 20, 2002	23.70	23.78	22.85	23.76
1523	NYSE	SAP	Wed, Jun 19, 2002	24.46	25.01	24.02	24.40
1522	NYSE	SAP	Tue, Jun 18, 2002	24.77	25.15	24.66	24.90
1521	NYSE	SAP	Mon, Jun 17, 2002	24.20	25.04	24.15	24.92
1520	NYSE	SAP	Fri, Jun 14, 2002	24.50	24.85	24.03	24.24
1519	NYSE	SAP	Thu, Jun 13, 2002	25.48	25.93	25.16	25.23
1518	NYSE	SAP	Wed, Jun 12, 2002	25.30	25.79	24.60	25.51
1517	NYSE	SAP	Tue, Jun 11, 2002	26.95	27.33	25.69	25.80
1516	NYSE	SAP	Mon, Jun 10, 2002	26.86	26.96	26.14	26.30
1515	NYSE	SAP	Fri, Jun 7, 2002	25.50	26.74	25.41	26.33
1514	NYSE	SAP	Thu, Jun 6, 2002	26.57	26.65	25.75	26.40
1513	NYSE	SAP	Wed, Jun 5, 2002	26.10	26.80	25.55	26.65
1512	NYSE	SAP	Tue, Jun 4, 2002	25.31	26.50	25.30	26.27
1511	NYSE	SAP	Mon, Jun 3, 2002	26.03	26.25	25.00	25.00
1510	NYSE	SAP	Fri, May 31, 2002	26.75	26.89	25.75	25.80
1509	NYSE	SAP	Thu, May 30, 2002	25.75	26.53	25.67	26.50
1508	NYSE	SAP	Wed, May 29, 2002	26.68	26.75	25.94	26.10
1507	NYSE	SAP	Tue, May 28, 2002	27.20	27.29	26.56	26.99
1506	NYSE	SAP	Fri, May 24, 2002	26.65	26.99	26.30	26.55
1505	NYSE	SAP	Thu, May 23, 2002	27.16	27.43	26.53	27.07
1504	NYSE	SAP	Wed, May 22, 2002	27.10	27.30	25.70	26.06
1503	NYSE	SAP	Tue, May 21, 2002	29.28	29.34	27.83	27.89
1502	NYSE	SAP	Mon, May 20, 2002	30.04	30.04	29.48	29.75
1501	NYSE	SAP	Fri, May 17, 2002	30.66	31.01	29.81	30.21
1500	NYSE	SAP	Thu, May 16, 2002	30.83	31.13	30.51	30.78
1499	NYSE	SAP	Wed, May 15, 2002	30.23	31.49	29.96	30.78
1498	NYSE	SAP	Tue, May 14, 2002	30.98	31.16	30.55	30.85
1497	NYSE	SAP	Mon, May 13, 2002	29.09	30.20	29.05	30.19
1496	NYSE	SAP	Fri, May 10, 2002	29.85	29.90	28.79	28.82
1495	NYSE	SAP	Thu, May 9, 2002	31.06	31.06	29.77	29.95
1494	NYSE	SAP	Wed, May 8, 2002	30.60	31.59	30.37	31.59
1493	NYSE	SAP	Tue, May 7, 2002	29.71	29.84	28.55	28.75
1492	NYSE	SAP	Mon, May 6, 2002	30.45	30.72	29.57	29.85
1491	NYSE	SAP	Fri, May 3, 2002	30.52	30.70	29.66	29.85
1490	NYSE	SAP	Thu, May 2, 2002	30.82	30.98	29.92	30.25
1489	NYSE	SAP	Wed, May 1, 2002	32.47	32.67	31.58	32.35
1488	NYSE	SAP	Tue, Apr 30, 2002	31.63	32.90	31.56	32.60
1487	NYSE	SAP	Mon, Apr 29, 2002	32.11	32.45	31.67	32.00
1486	NYSE	SAP	Fri, Apr 26, 2002	32.89	33.20	31.88	31.88
1485	NYSE	SAP	Thu, Apr 25, 2002	32.93	33.34	32.58	33.34
1484	NYSE	SAP	Wed, Apr 24, 2002	33.57	33.70	33.18	33.35
1483	NYSE	SAP	Tue, Apr 23, 2002	33.77	34.19	33.45	33.45
1482	NYSE	SAP	Mon, Apr 22, 2002	33.85	34.17	33.80	34.08
1481	NYSE	SAP	Fri, Apr 19, 2002	35.08	35.40	34.68	35.31
1480	NYSE	SAP	Thu, Apr 18, 2002	34.06	35.06	33.89	34.83
1479	NYSE	SAP	Wed, Apr 17, 2002	34.65	34.67	34.07	34.25
1478	NYSE	SAP	Tue, Apr 16, 2002	34.65	35.58	34.61	35.41
1477	NYSE	SAP	Mon, Apr 15, 2002	33.74	33.74	32.92	33.37
1476	NYSE	SAP	Fri, Apr 12, 2002	32.64	32.94	32.44	32.84
1475	NYSE	SAP	Thu, Apr 11, 2002	33.89	34.14	32.37	32.56
1474	NYSE	SAP	Wed, Apr 10, 2002	34.08	34.60	33.45	33.90
1473	NYSE	SAP	Tue, Apr 9, 2002	34.03	34.10	33.27	33.28
1472	NYSE	SAP	Mon, Apr 8, 2002	33.44	34.63	33.40	34.45
1471	NYSE	SAP	Fri, Apr 5, 2002	35.49	35.56	35.16	35.30
1470	NYSE	SAP	Thu, Apr 4, 2002	35.01	35.29	34.83	35.16
1469	NYSE	SAP	Wed, Apr 3, 2002	35.40	35.59	34.61	35.01
1468	NYSE	SAP	Tue, Apr 2, 2002	36.40	36.65	35.65	35.65
1467	NYSE	SAP	Mon, Apr 1, 2002	37.20	38.62	37.20	38.30
1466	NYSE	SAP	Thu, Mar 28, 2002	38.01	38.17	37.20	37.20
1465	NYSE	SAP	Wed, Mar 27, 2002	37.91	38.11	37.61	37.93
1464	NYSE	SAP	Tue, Mar 26, 2002	37.10	37.78	37.08	37.54
1463	NYSE	SAP	Mon, Mar 25, 2002	37.15	37.40	36.80	36.81
1462	NYSE	SAP	Fri, Mar 22, 2002	37.60	37.60	37.00	37.10
1461	NYSE	SAP	Thu, Mar 21, 2002	37.40	37.64	36.61	37.54
1460	NYSE	SAP	Wed, Mar 20, 2002	37.80	37.80	37.36	37.40
1459	NYSE	SAP	Tue, Mar 19, 2002	38.84	39.04	38.61	38.76
1458	NYSE	SAP	Mon, Mar 18, 2002	38.17	38.90	38.17	38.84
1457	NYSE	SAP	Fri, Mar 15, 2002	36.55	37.84	36.55	37.79
1456	NYSE	SAP	Thu, Mar 14, 2002	36.75	36.91	36.36	36.55
1455	NYSE	SAP	Wed, Mar 13, 2002	36.32	36.52	36.00	36.00
1454	NYSE	SAP	Tue, Mar 12, 2002	35.88	36.54	35.70	36.19
1453	NYSE	SAP	Mon, Mar 11, 2002	36.05	36.98	36.02	36.80
1452	NYSE	SAP	Fri, Mar 8, 2002	36.44	36.79	36.02	36.30
1451	NYSE	SAP	Thu, Mar 7, 2002	37.10	37.34	36.58	36.58
1450	NYSE	SAP	Wed, Mar 6, 2002	35.74	36.69	35.70	36.69
1449	NYSE	SAP	Tue, Mar 5, 2002	35.23	36.00	35.00	35.55
1448	NYSE	SAP	Mon, Mar 4, 2002	34.91	36.15	34.66	36.06
1447	NYSE	SAP	Fri, Mar 1, 2002	33.88	35.32	33.65	35.32
1446	NYSE	SAP	Thu, Feb 28, 2002	34.20	34.68	33.91	34.17
1445	NYSE	SAP	Wed, Feb 27, 2002	34.30	34.53	33.15	33.51
1444	NYSE	SAP	Tue, Feb 26, 2002	34.55	34.70	33.44	33.44
1443	NYSE	SAP	Mon, Feb 25, 2002	33.35	34.59	33.22	34.40
1442	NYSE	SAP	Fri, Feb 22, 2002	32.82	33.13	32.51	33.13
1441	NYSE	SAP	Thu, Feb 21, 2002	33.50	33.88	32.81	32.84
1440	NYSE	SAP	Wed, Feb 20, 2002	33.04	33.80	32.45	33.75
1439	NYSE	SAP	Tue, Feb 19, 2002	33.21	33.39	32.20	32.57
1438	NYSE	SAP	Fri, Feb 15, 2002	34.76	34.99	33.90	34.11
1437	NYSE	SAP	Thu, Feb 14, 2002	35.20	35.58	34.76	34.76
1436	NYSE	SAP	Wed, Feb 13, 2002	34.44	34.90	34.37	34.85
1435	NYSE	SAP	Tue, Feb 12, 2002	34.40	34.85	34.11	34.26
1434	NYSE	SAP	Mon, Feb 11, 2002	33.92	34.40	33.83	34.36
1433	NYSE	SAP	Fri, Feb 8, 2002	33.13	33.16	32.19	32.72
1432	NYSE	SAP	Thu, Feb 7, 2002	33.41	33.80	33.04	33.51
1431	NYSE	SAP	Wed, Feb 6, 2002	33.60	34.07	32.90	33.41
1430	NYSE	SAP	Tue, Feb 5, 2002	34.22	34.90	34.07	34.07
1429	NYSE	SAP	Mon, Feb 4, 2002	35.18	35.49	34.30	34.39
1428	NYSE	SAP	Fri, Feb 1, 2002	35.51	35.58	34.77	34.77
1427	NYSE	SAP	Thu, Jan 31, 2002	35.00	35.18	34.35	35.06
1426	NYSE	SAP	Wed, Jan 30, 2002	34.48	34.79	34.10	34.68
1425	NYSE	SAP	Tue, Jan 29, 2002	35.95	36.08	35.12	35.25
1424	NYSE	SAP	Mon, Jan 28, 2002	36.30	36.49	35.67	36.15
1423	NYSE	SAP	Fri, Jan 25, 2002	35.55	36.70	35.50	36.60
1422	NYSE	SAP	Thu, Jan 24, 2002	37.11	37.11	36.34	36.59
1421	NYSE	SAP	Wed, Jan 23, 2002	35.44	36.84	35.03	36.80
1420	NYSE	SAP	Tue, Jan 22, 2002	35.52	35.52	34.31	34.31
1419	NYSE	SAP	Fri, Jan 18, 2002	35.15	35.79	35.00	35.39
1418	NYSE	SAP	Thu, Jan 17, 2002	36.00	36.34	35.60	36.30
1417	NYSE	SAP	Wed, Jan 16, 2002	35.34	35.80	35.10	35.10
1416	NYSE	SAP	Tue, Jan 15, 2002	36.13	36.46	35.95	36.20
1415	NYSE	SAP	Mon, Jan 14, 2002	36.65	36.71	35.93	36.14
1414	NYSE	SAP	Fri, Jan 11, 2002	36.82	37.19	36.71	36.98
1413	NYSE	SAP	Thu, Jan 10, 2002	36.49	37.20	35.85	36.74
1412	NYSE	SAP	Wed, Jan 9, 2002	36.50	37.98	36.10	36.44
1411	NYSE	SAP	Tue, Jan 8, 2002	33.07	33.50	32.55	33.22
1410	NYSE	SAP	Mon, Jan 7, 2002	34.90	34.96	33.94	34.09
1409	NYSE	SAP	Fri, Jan 4, 2002	34.37	35.34	33.71	35.15
1408	NYSE	SAP	Thu, Jan 3, 2002	32.67	33.95	32.56	33.77
1407	NYSE	SAP	Wed, Jan 2, 2002	32.45	32.45	31.87	32.41
1406	NYSE	SAP	Mon, Dec 31, 2001	32.66	33.10	31.80	31.93
1405	NYSE	SAP	Fri, Dec 28, 2001	32.04	32.70	32.01	32.66
1404	NYSE	SAP	Thu, Dec 27, 2001	32.35	32.50	32.02	32.05
1403	NYSE	SAP	Wed, Dec 26, 2001	31.40	32.15	31.40	31.64
1402	NYSE	SAP	Mon, Dec 24, 2001	31.95	31.98	31.50	31.53
1401	NYSE	SAP	Fri, Dec 21, 2001	32.02	32.28	31.74	32.00
1400	NYSE	SAP	Thu, Dec 20, 2001	32.75	32.86	31.60	31.60
1399	NYSE	SAP	Wed, Dec 19, 2001	32.71	33.85	32.58	33.39
1398	NYSE	SAP	Tue, Dec 18, 2001	34.16	34.57	33.75	34.22
1397	NYSE	SAP	Mon, Dec 17, 2001	32.43	33.39	32.40	33.30
1396	NYSE	SAP	Fri, Dec 14, 2001	32.09	32.30	31.30	32.30
1395	NYSE	SAP	Thu, Dec 13, 2001	31.72	32.04	31.56	31.75
1394	NYSE	SAP	Wed, Dec 12, 2001	33.35	33.55	32.67	33.01
1393	NYSE	SAP	Tue, Dec 11, 2001	32.78	33.40	32.56	32.65
1392	NYSE	SAP	Mon, Dec 10, 2001	32.36	32.88	32.08	32.64
1391	NYSE	SAP	Fri, Dec 7, 2001	33.20	33.72	33.07	33.54
1390	NYSE	SAP	Thu, Dec 6, 2001	34.22	34.50	33.55	33.87
1389	NYSE	SAP	Wed, Dec 5, 2001	33.84	35.35	33.70	34.80
1388	NYSE	SAP	Tue, Dec 4, 2001	31.99	32.79	31.85	32.75
1387	NYSE	SAP	Mon, Dec 3, 2001	30.57	31.59	30.50	31.43
1386	NYSE	SAP	Fri, Nov 30, 2001	30.73	31.20	30.69	31.03
1385	NYSE	SAP	Thu, Nov 29, 2001	29.25	30.34	29.10	30.30
1384	NYSE	SAP	Wed, Nov 28, 2001	27.82	28.85	27.82	28.12
1383	NYSE	SAP	Tue, Nov 27, 2001	28.74	29.64	28.34	29.15
1382	NYSE	SAP	Mon, Nov 26, 2001	29.65	29.95	29.00	29.43
1381	NYSE	SAP	Fri, Nov 23, 2001	28.77	29.25	28.65	29.10
1380	NYSE	SAP	Wed, Nov 21, 2001	28.45	28.75	28.03	28.75
1379	NYSE	SAP	Tue, Nov 20, 2001	29.33	29.40	27.78	27.84
1378	NYSE	SAP	Mon, Nov 19, 2001	28.49	29.28	28.45	29.11
1377	NYSE	SAP	Fri, Nov 16, 2001	28.39	28.43	27.80	28.08
1376	NYSE	SAP	Thu, Nov 15, 2001	27.76	28.78	27.73	28.62
1375	NYSE	SAP	Wed, Nov 14, 2001	28.70	28.70	27.75	28.25
1374	NYSE	SAP	Tue, Nov 13, 2001	28.88	28.95	28.18	28.90
1373	NYSE	SAP	Mon, Nov 12, 2001	28.39	28.70	27.61	28.50
1372	NYSE	SAP	Fri, Nov 9, 2001	28.54	29.12	28.50	28.82
1371	NYSE	SAP	Thu, Nov 8, 2001	30.02	30.59	29.51	29.65
1370	NYSE	SAP	Wed, Nov 7, 2001	29.01	29.84	28.85	29.52
1369	NYSE	SAP	Tue, Nov 6, 2001	28.49	29.19	27.32	29.11
1368	NYSE	SAP	Mon, Nov 5, 2001	27.49	28.05	27.49	27.51
1367	NYSE	SAP	Fri, Nov 2, 2001	26.90	27.14	26.21	26.50
1366	NYSE	SAP	Thu, Nov 1, 2001	26.72	26.93	26.10	26.73
1365	NYSE	SAP	Wed, Oct 31, 2001	26.24	26.54	25.50	25.70
1364	NYSE	SAP	Tue, Oct 30, 2001	25.01	25.32	24.88	25.09
1363	NYSE	SAP	Mon, Oct 29, 2001	26.00	26.00	25.16	25.20
1362	NYSE	SAP	Fri, Oct 26, 2001	26.16	26.48	25.85	26.22
1361	NYSE	SAP	Thu, Oct 25, 2001	25.75	27.00	25.33	27.00
1360	NYSE	SAP	Wed, Oct 24, 2001	26.15	26.99	26.07	26.93
1359	NYSE	SAP	Tue, Oct 23, 2001	26.49	26.81	26.01	26.01
1358	NYSE	SAP	Mon, Oct 22, 2001	25.29	26.28	25.11	26.01
1357	NYSE	SAP	Fri, Oct 19, 2001	24.95	25.85	24.56	25.59
1356	NYSE	SAP	Thu, Oct 18, 2001	24.50	25.94	24.34	25.83
1355	NYSE	SAP	Wed, Oct 17, 2001	29.16	29.47	26.55	26.56
1354	NYSE	SAP	Tue, Oct 16, 2001	28.84	28.94	27.75	28.56
1353	NYSE	SAP	Mon, Oct 15, 2001	29.83	29.83	28.96	29.69
1352	NYSE	SAP	Fri, Oct 12, 2001	30.07	30.70	29.30	30.00
1351	NYSE	SAP	Thu, Oct 11, 2001	30.33	30.70	30.00	30.49
1350	NYSE	SAP	Wed, Oct 10, 2001	28.40	30.00	28.14	29.75
1349	NYSE	SAP	Tue, Oct 9, 2001	28.60	28.75	28.00	28.24
1348	NYSE	SAP	Mon, Oct 8, 2001	28.39	29.25	28.17	28.93
1347	NYSE	SAP	Fri, Oct 5, 2001	29.38	29.89	28.56	29.79
1346	NYSE	SAP	Thu, Oct 4, 2001	29.04	30.50	28.90	30.01
1345	NYSE	SAP	Wed, Oct 3, 2001	26.65	29.95	26.50	29.80
1344	NYSE	SAP	Tue, Oct 2, 2001	26.04	27.10	25.99	27.00
1343	NYSE	SAP	Mon, Oct 1, 2001	25.79	25.90	25.45	25.84
1342	NYSE	SAP	Fri, Sep 28, 2001	26.38	26.63	25.92	25.92
1341	NYSE	SAP	Thu, Sep 27, 2001	24.95	25.80	24.76	25.80
1340	NYSE	SAP	Wed, Sep 26, 2001	25.90	26.09	24.91	25.01
1339	NYSE	SAP	Tue, Sep 25, 2001	25.52	26.24	24.45	24.60
1338	NYSE	SAP	Mon, Sep 24, 2001	24.62	25.50	24.43	25.25
1337	NYSE	SAP	Fri, Sep 21, 2001	21.50	23.60	21.31	23.25
1336	NYSE	SAP	Thu, Sep 20, 2001	23.75	24.19	22.66	23.00
1335	NYSE	SAP	Wed, Sep 19, 2001	24.15	24.39	22.58	23.50
1334	NYSE	SAP	Tue, Sep 18, 2001	25.28	25.55	23.50	24.10
1333	NYSE	SAP	Mon, Sep 17, 2001	25.69	26.90	25.56	26.50
1332	NYSE	SAP	Mon, Sep 10, 2001	27.70	28.20	27.25	27.50
1331	NYSE	SAP	Fri, Sep 7, 2001	29.02	29.59	28.80	29.25
1330	NYSE	SAP	Thu, Sep 6, 2001	28.60	28.80	28.02	28.78
1329	NYSE	SAP	Wed, Sep 5, 2001	31.75	31.90	30.91	31.30
1328	NYSE	SAP	Tue, Sep 4, 2001	30.61	32.73	30.48	31.47
1327	NYSE	SAP	Fri, Aug 31, 2001	33.13	34.95	33.00	34.49
1326	NYSE	SAP	Thu, Aug 30, 2001	34.50	34.89	33.60	34.15
1325	NYSE	SAP	Wed, Aug 29, 2001	36.10	36.32	35.26	35.40
1324	NYSE	SAP	Tue, Aug 28, 2001	36.40	36.51	35.48	35.66
1323	NYSE	SAP	Mon, Aug 27, 2001	36.70	37.35	36.23	37.00
1322	NYSE	SAP	Fri, Aug 24, 2001	35.98	36.90	35.98	36.89
1321	NYSE	SAP	Thu, Aug 23, 2001	36.00	36.04	34.90	35.12
1320	NYSE	SAP	Wed, Aug 22, 2001	36.02	36.19	35.38	36.18
1319	NYSE	SAP	Tue, Aug 21, 2001	34.79	35.34	33.72	33.82
1318	NYSE	SAP	Mon, Aug 20, 2001	34.59	34.97	33.97	34.50
1317	NYSE	SAP	Fri, Aug 17, 2001	35.70	35.97	35.26	35.40
1316	NYSE	SAP	Thu, Aug 16, 2001	35.75	36.29	35.46	36.08
1315	NYSE	SAP	Wed, Aug 15, 2001	37.26	37.37	36.06	36.06
1314	NYSE	SAP	Tue, Aug 14, 2001	37.26	37.31	36.32	36.60
1313	NYSE	SAP	Mon, Aug 13, 2001	35.80	36.29	35.63	36.14
1312	NYSE	SAP	Fri, Aug 10, 2001	35.21	35.49	34.93	35.34
1311	NYSE	SAP	Thu, Aug 9, 2001	35.16	35.98	34.73	35.70
1310	NYSE	SAP	Wed, Aug 8, 2001	36.45	36.56	35.53	35.53
1309	NYSE	SAP	Tue, Aug 7, 2001	36.50	37.17	36.35	36.70
1308	NYSE	SAP	Mon, Aug 6, 2001	36.16	36.68	36.11	36.25
1307	NYSE	SAP	Fri, Aug 3, 2001	37.03	37.40	36.72	37.30
1306	NYSE	SAP	Thu, Aug 2, 2001	38.74	38.84	37.64	37.70
1305	NYSE	SAP	Wed, Aug 1, 2001	36.65	37.80	36.43	37.73
1304	NYSE	SAP	Tue, Jul 31, 2001	35.60	36.47	35.45	36.08
1303	NYSE	SAP	Mon, Jul 30, 2001	35.83	35.93	35.35	35.89
1302	NYSE	SAP	Fri, Jul 27, 2001	35.22	35.37	34.80	35.30
1301	NYSE	SAP	Thu, Jul 26, 2001	34.34	35.25	34.00	35.25
1300	NYSE	SAP	Wed, Jul 25, 2001	34.18	34.42	33.54	34.30
1299	NYSE	SAP	Tue, Jul 24, 2001	34.20	34.51	33.56	33.89
1298	NYSE	SAP	Mon, Jul 23, 2001	34.71	34.95	33.91	34.40
1297	NYSE	SAP	Fri, Jul 20, 2001	33.58	34.24	33.58	34.01
1296	NYSE	SAP	Thu, Jul 19, 2001	33.93	35.89	33.78	34.85
1295	NYSE	SAP	Wed, Jul 18, 2001	30.83	31.60	30.65	31.15
1294	NYSE	SAP	Tue, Jul 17, 2001	31.26	32.74	31.12	32.74
1293	NYSE	SAP	Mon, Jul 16, 2001	32.88	33.10	32.00	32.06
1292	NYSE	SAP	Fri, Jul 13, 2001	32.98	33.70	32.98	33.06
1291	NYSE	SAP	Thu, Jul 12, 2001	31.99	33.30	31.67	32.86
1290	NYSE	SAP	Wed, Jul 11, 2001	29.55	30.49	29.35	29.96
1289	NYSE	SAP	Tue, Jul 10, 2001	30.61	30.75	29.43	29.57
1288	NYSE	SAP	Mon, Jul 9, 2001	29.58	29.71	29.05	29.53
1287	NYSE	SAP	Fri, Jul 6, 2001	30.29	30.29	29.30	29.30
1286	NYSE	SAP	Thu, Jul 5, 2001	31.43	32.55	31.00	31.14
1285	NYSE	SAP	Tue, Jul 3, 2001	33.47	33.59	33.05	33.50
1284	NYSE	SAP	Mon, Jul 2, 2001	34.35	35.09	34.32	34.50
1283	NYSE	SAP	Fri, Jun 29, 2001	33.79	35.85	33.41	35.09
1282	NYSE	SAP	Thu, Jun 28, 2001	34.07	35.39	33.86	34.75
1281	NYSE	SAP	Wed, Jun 27, 2001	35.01	35.15	34.01	34.56
1280	NYSE	SAP	Tue, Jun 26, 2001	34.03	34.98	33.80	34.91
1279	NYSE	SAP	Mon, Jun 25, 2001	36.15	36.30	35.52	35.62
1278	NYSE	SAP	Fri, Jun 22, 2001	36.51	36.85	36.05	36.25
1277	NYSE	SAP	Thu, Jun 21, 2001	35.76	36.91	35.19	36.45
1276	NYSE	SAP	Wed, Jun 20, 2001	34.70	36.28	34.62	36.01
1275	NYSE	SAP	Tue, Jun 19, 2001	35.98	35.98	34.82	34.93
1274	NYSE	SAP	Mon, Jun 18, 2001	33.40	33.59	32.77	32.89
1273	NYSE	SAP	Fri, Jun 15, 2001	32.99	33.50	32.35	33.50
1272	NYSE	SAP	Thu, Jun 14, 2001	34.66	35.00	33.25	33.52
1271	NYSE	SAP	Wed, Jun 13, 2001	36.44	37.00	36.00	36.15
1270	NYSE	SAP	Tue, Jun 12, 2001	35.19	36.45	35.14	36.29
1269	NYSE	SAP	Mon, Jun 11, 2001	37.22	37.50	36.45	37.09
1268	NYSE	SAP	Fri, Jun 8, 2001	37.94	37.98	37.11	37.20
1267	NYSE	SAP	Thu, Jun 7, 2001	36.64	37.85	36.51	37.60
1266	NYSE	SAP	Wed, Jun 6, 2001	37.50	37.77	36.71	37.30
1265	NYSE	SAP	Tue, Jun 5, 2001	37.23	38.20	37.12	37.81
1264	NYSE	SAP	Mon, Jun 4, 2001	36.18	36.50	35.75	36.50
1263	NYSE	SAP	Fri, Jun 1, 2001	34.39	35.28	34.15	35.23
1262	NYSE	SAP	Thu, May 31, 2001	34.57	36.00	34.57	35.11
1261	NYSE	SAP	Wed, May 30, 2001	35.02	35.73	34.76	35.00
1260	NYSE	SAP	Tue, May 29, 2001	37.50	37.50	36.20	36.58
1259	NYSE	SAP	Fri, May 25, 2001	39.17	39.17	37.95	38.40
1258	NYSE	SAP	Thu, May 24, 2001	38.48	39.45	38.48	39.40
1257	NYSE	SAP	Wed, May 23, 2001	38.60	38.67	37.76	37.77
1256	NYSE	SAP	Tue, May 22, 2001	39.16	39.25	38.36	38.70
1255	NYSE	SAP	Mon, May 21, 2001	37.81	39.40	37.70	39.23
1254	NYSE	SAP	Fri, May 18, 2001	37.82	38.30	37.38	38.29
1253	NYSE	SAP	Thu, May 17, 2001	37.95	38.28	37.66	38.24
1252	NYSE	SAP	Wed, May 16, 2001	35.13	37.79	35.05	37.60
1251	NYSE	SAP	Tue, May 15, 2001	36.43	37.00	35.90	36.39
1250	NYSE	SAP	Mon, May 14, 2001	35.98	36.60	35.56	36.50
1249	NYSE	SAP	Fri, May 11, 2001	37.62	37.62	36.37	36.52
1248	NYSE	SAP	Thu, May 10, 2001	38.60	38.98	37.31	37.56
1247	NYSE	SAP	Wed, May 9, 2001	36.82	37.40	36.40	36.52
1246	NYSE	SAP	Tue, May 8, 2001	38.51	38.99	37.59	37.82
1245	NYSE	SAP	Mon, May 7, 2001	37.70	38.80	37.70	38.30
1244	NYSE	SAP	Fri, May 4, 2001	36.50	37.82	36.37	37.66
1243	NYSE	SAP	Thu, May 3, 2001	36.94	37.30	36.65	36.99
1242	NYSE	SAP	Wed, May 2, 2001	39.09	39.80	38.30	39.47
1241	NYSE	SAP	Tue, May 1, 2001	39.70	40.99	39.52	40.99
1240	NYSE	SAP	Mon, Apr 30, 2001	39.65	40.34	39.52	40.30
1239	NYSE	SAP	Fri, Apr 27, 2001	39.05	40.18	39.05	40.03
1238	NYSE	SAP	Thu, Apr 26, 2001	38.70	39.19	38.36	39.01
1237	NYSE	SAP	Wed, Apr 25, 2001	37.06	38.25	37.06	38.00
1236	NYSE	SAP	Tue, Apr 24, 2001	36.39	37.73	36.10	36.65
1235	NYSE	SAP	Mon, Apr 23, 2001	35.51	36.21	35.26	35.55
1234	NYSE	SAP	Fri, Apr 20, 2001	37.14	38.60	36.50	37.85
1233	NYSE	SAP	Thu, Apr 19, 2001	36.79	38.80	36.45	38.59
1232	NYSE	SAP	Wed, Apr 18, 2001	32.79	35.50	32.50	34.80
1231	NYSE	SAP	Tue, Apr 17, 2001	29.64	31.29	29.50	31.26
1230	NYSE	SAP	Mon, Apr 16, 2001	32.25	32.44	31.30	31.36
1229	NYSE	SAP	Thu, Apr 12, 2001	29.95	33.20	29.94	33.18
1228	NYSE	SAP	Wed, Apr 11, 2001	30.46	30.90	29.76	30.20
1227	NYSE	SAP	Tue, Apr 10, 2001	29.22	30.85	29.22	30.70
1226	NYSE	SAP	Mon, Apr 9, 2001	28.48	28.62	27.63	28.23
1225	NYSE	SAP	Fri, Apr 6, 2001	28.35	28.41	27.68	27.80
1224	NYSE	SAP	Thu, Apr 5, 2001	28.21	30.35	28.21	30.19
1223	NYSE	SAP	Wed, Apr 4, 2001	26.14	26.89	24.95	25.26
1222	NYSE	SAP	Tue, Apr 3, 2001	25.16	25.40	23.57	24.39
1221	NYSE	SAP	Mon, Apr 2, 2001	27.20	27.89	26.52	27.00
1220	NYSE	SAP	Fri, Mar 30, 2001	29.00	29.50	27.85	28.99
1219	NYSE	SAP	Thu, Mar 29, 2001	28.80	29.65	28.50	28.60
1218	NYSE	SAP	Wed, Mar 28, 2001	30.79	30.87	29.63	29.63
1217	NYSE	SAP	Tue, Mar 27, 2001	31.74	33.17	31.70	32.93
1216	NYSE	SAP	Mon, Mar 26, 2001	31.35	31.63	30.75	30.87
1215	NYSE	SAP	Fri, Mar 23, 2001	30.05	30.68	29.60	30.50
1214	NYSE	SAP	Thu, Mar 22, 2001	28.65	31.25	27.63	31.00
1213	NYSE	SAP	Wed, Mar 21, 2001	29.38	29.80	28.62	28.90
1212	NYSE	SAP	Tue, Mar 20, 2001	30.78	31.40	29.50	29.51
1211	NYSE	SAP	Mon, Mar 19, 2001	29.25	29.80	28.55	29.70
1210	NYSE	SAP	Fri, Mar 16, 2001	29.69	29.88	28.50	28.59
1209	NYSE	SAP	Thu, Mar 15, 2001	33.10	33.44	30.30	30.65
1208	NYSE	SAP	Wed, Mar 14, 2001	31.08	33.60	30.86	32.80
1207	NYSE	SAP	Tue, Mar 13, 2001	33.40	33.59	31.69	33.44
1206	NYSE	SAP	Mon, Mar 12, 2001	33.30	33.49	31.65	31.79
1205	NYSE	SAP	Fri, Mar 9, 2001	36.60	36.69	34.40	34.79
1204	NYSE	SAP	Thu, Mar 8, 2001	38.70	38.84	36.83	36.95
1203	NYSE	SAP	Wed, Mar 7, 2001	39.21	39.35	38.30	38.45
1202	NYSE	SAP	Tue, Mar 6, 2001	38.10	38.25	37.40	37.40
1201	NYSE	SAP	Mon, Mar 5, 2001	37.35	37.35	35.85	35.98
1200	NYSE	SAP	Fri, Mar 2, 2001	34.75	36.69	34.00	35.80
1199	NYSE	SAP	Thu, Mar 1, 2001	37.27	38.96	37.16	38.89
1198	NYSE	SAP	Wed, Feb 28, 2001	39.80	41.00	38.46	38.69
1197	NYSE	SAP	Tue, Feb 27, 2001	39.82	40.40	38.45	38.46
1196	NYSE	SAP	Mon, Feb 26, 2001	39.20	39.80	38.29	39.55
1195	NYSE	SAP	Fri, Feb 23, 2001	39.24	39.60	36.80	39.35
1194	NYSE	SAP	Thu, Feb 22, 2001	40.85	41.30	40.15	41.11
1193	NYSE	SAP	Wed, Feb 21, 2001	42.79	43.58	41.60	42.40
1192	NYSE	SAP	Tue, Feb 20, 2001	43.80	44.20	42.64	42.80
1191	NYSE	SAP	Fri, Feb 16, 2001	42.89	44.34	42.88	44.34
1190	NYSE	SAP	Thu, Feb 15, 2001	43.64	44.40	43.37	43.51
1189	NYSE	SAP	Wed, Feb 14, 2001	41.05	42.39	40.10	42.30
1188	NYSE	SAP	Tue, Feb 13, 2001	42.44	42.65	41.74	41.92
1187	NYSE	SAP	Mon, Feb 12, 2001	41.73	42.45	41.52	42.20
1186	NYSE	SAP	Fri, Feb 9, 2001	42.74	42.98	41.70	41.73
1185	NYSE	SAP	Thu, Feb 8, 2001	44.08	44.36	42.85	42.86
1184	NYSE	SAP	Wed, Feb 7, 2001	44.32	44.74	43.13	44.04
1183	NYSE	SAP	Tue, Feb 6, 2001	45.82	45.89	45.28	45.36
1182	NYSE	SAP	Mon, Feb 5, 2001	46.42	46.74	45.87	46.09
1181	NYSE	SAP	Fri, Feb 2, 2001	47.51	47.76	45.00	45.83
1180	NYSE	SAP	Thu, Feb 1, 2001	47.64	47.93	47.10	47.42
1179	NYSE	SAP	Wed, Jan 31, 2001	48.25	49.10	47.53	47.64
1178	NYSE	SAP	Tue, Jan 30, 2001	46.99	46.99	45.90	46.85
1177	NYSE	SAP	Mon, Jan 29, 2001	45.70	46.74	45.35	46.31
1176	NYSE	SAP	Fri, Jan 26, 2001	45.56	46.19	45.25	45.56
1175	NYSE	SAP	Thu, Jan 25, 2001	46.81	47.50	46.00	46.06
1174	NYSE	SAP	Wed, Jan 24, 2001	45.00	46.38	44.75	45.69
1173	NYSE	SAP	Tue, Jan 23, 2001	43.56	44.75	41.94	43.00
1172	NYSE	SAP	Mon, Jan 22, 2001	42.13	44.69	42.13	44.63
1171	NYSE	SAP	Fri, Jan 19, 2001	45.31	45.38	43.56	44.75
1170	NYSE	SAP	Thu, Jan 18, 2001	43.19	44.25	42.63	44.19
1169	NYSE	SAP	Wed, Jan 17, 2001	44.00	44.31	43.19	44.13
1168	NYSE	SAP	Tue, Jan 16, 2001	40.13	41.69	39.88	41.69
1167	NYSE	SAP	Fri, Jan 12, 2001	41.50	43.25	41.38	42.31
1166	NYSE	SAP	Thu, Jan 11, 2001	41.13	44.06	40.88	43.88
1165	NYSE	SAP	Wed, Jan 10, 2001	37.00	40.13	36.81	40.00
1164	NYSE	SAP	Tue, Jan 9, 2001	36.00	38.75	36.00	38.75
1163	NYSE	SAP	Mon, Jan 8, 2001	36.06	36.31	33.38	36.13
1162	NYSE	SAP	Fri, Jan 5, 2001	30.88	30.94	29.13	29.25
1161	NYSE	SAP	Thu, Jan 4, 2001	31.06	31.56	29.50	29.81
1160	NYSE	SAP	Wed, Jan 3, 2001	29.19	35.88	29.13	35.75
1159	NYSE	SAP	Tue, Jan 2, 2001	32.31	32.38	30.00	30.31
1158	NYSE	SAP	Fri, Dec 29, 2000	33.63	34.44	33.13	33.69
1157	NYSE	SAP	Thu, Dec 28, 2000	33.25	33.69	33.19	33.56
1156	NYSE	SAP	Wed, Dec 27, 2000	32.75	33.19	32.06	33.00
1155	NYSE	SAP	Tue, Dec 26, 2000	32.06	32.75	31.44	32.75
1154	NYSE	SAP	Fri, Dec 22, 2000	32.81	33.75	30.56	32.06
1153	NYSE	SAP	Thu, Dec 21, 2000	31.50	33.63	31.00	31.75
1152	NYSE	SAP	Wed, Dec 20, 2000	33.50	33.69	31.88	31.94
1151	NYSE	SAP	Tue, Dec 19, 2000	34.69	36.31	34.13	34.19
1150	NYSE	SAP	Mon, Dec 18, 2000	34.94	35.25	34.13	34.63
1149	NYSE	SAP	Fri, Dec 15, 2000	35.75	36.31	34.75	35.69
1148	NYSE	SAP	Thu, Dec 14, 2000	38.94	39.38	37.50	37.50
1147	NYSE	SAP	Wed, Dec 13, 2000	40.31	40.38	38.50	38.50
1146	NYSE	SAP	Tue, Dec 12, 2000	41.31	41.31	39.69	39.81
1145	NYSE	SAP	Mon, Dec 11, 2000	41.38	42.38	40.88	42.38
1144	NYSE	SAP	Fri, Dec 8, 2000	40.38	41.13	39.38	39.75
1143	NYSE	SAP	Thu, Dec 7, 2000	37.94	39.00	37.56	37.81
1142	NYSE	SAP	Wed, Dec 6, 2000	39.31	40.69	37.81	38.81
1141	NYSE	SAP	Tue, Dec 5, 2000	36.44	39.75	36.44	39.44
1140	NYSE	SAP	Mon, Dec 4, 2000	34.75	35.44	34.56	35.06
1139	NYSE	SAP	Fri, Dec 1, 2000	34.13	35.69	34.13	34.69
1138	NYSE	SAP	Thu, Nov 30, 2000	32.63	34.00	32.13	33.25
1137	NYSE	SAP	Wed, Nov 29, 2000	34.94	35.25	33.56	34.19
1136	NYSE	SAP	Tue, Nov 28, 2000	36.94	37.31	35.50	35.81
1135	NYSE	SAP	Mon, Nov 27, 2000	39.38	39.75	38.31	38.81
1134	NYSE	SAP	Fri, Nov 24, 2000	38.88	39.06	37.75	37.94
1133	NYSE	SAP	Wed, Nov 22, 2000	37.19	37.50	36.00	36.63
1132	NYSE	SAP	Tue, Nov 21, 2000	40.13	41.06	39.63	40.06
1131	NYSE	SAP	Mon, Nov 20, 2000	40.13	40.44	39.19	39.19
1130	NYSE	SAP	Fri, Nov 17, 2000	42.06	42.75	40.44	40.88
1129	NYSE	SAP	Thu, Nov 16, 2000	43.25	43.38	40.56	40.56
1128	NYSE	SAP	Wed, Nov 15, 2000	44.94	46.00	44.44	45.06
1127	NYSE	SAP	Tue, Nov 14, 2000	44.56	46.44	44.56	46.31
1126	NYSE	SAP	Mon, Nov 13, 2000	42.56	44.50	42.56	43.44
1125	NYSE	SAP	Fri, Nov 10, 2000	45.81	46.44	44.63	45.56
1124	NYSE	SAP	Thu, Nov 9, 2000	47.56	49.56	47.25	49.13
1123	NYSE	SAP	Wed, Nov 8, 2000	51.13	51.44	49.94	50.00
1122	NYSE	SAP	Tue, Nov 7, 2000	50.81	51.88	50.69	51.81
1121	NYSE	SAP	Mon, Nov 6, 2000	52.50	53.13	52.13	52.25
1120	NYSE	SAP	Fri, Nov 3, 2000	50.63	51.63	50.63	51.25
1119	NYSE	SAP	Thu, Nov 2, 2000	51.00	51.00	49.38	50.56
1118	NYSE	SAP	Wed, Nov 1, 2000	50.56	51.44	50.25	51.19
1117	NYSE	SAP	Tue, Oct 31, 2000	49.44	51.00	49.13	51.00
1116	NYSE	SAP	Mon, Oct 30, 2000	48.19	49.00	47.44	48.19
1115	NYSE	SAP	Fri, Oct 27, 2000	49.63	49.94	48.63	49.75
1114	NYSE	SAP	Thu, Oct 26, 2000	47.38	48.19	46.19	47.88
1113	NYSE	SAP	Wed, Oct 25, 2000	46.69	48.13	45.44	45.63
1112	NYSE	SAP	Tue, Oct 24, 2000	48.00	50.13	47.88	48.56
1111	NYSE	SAP	Mon, Oct 23, 2000	44.56	46.25	44.00	46.25
1110	NYSE	SAP	Fri, Oct 20, 2000	44.75	46.13	44.25	46.13
1109	NYSE	SAP	Thu, Oct 19, 2000	49.75	50.31	46.69	47.31
1108	NYSE	SAP	Wed, Oct 18, 2000	48.44	52.50	48.25	51.44
1107	NYSE	SAP	Tue, Oct 17, 2000	52.44	52.94	50.50	50.94
1106	NYSE	SAP	Mon, Oct 16, 2000	52.38	52.94	51.50	52.25
1105	NYSE	SAP	Fri, Oct 13, 2000	50.00	53.56	49.88	53.06
1104	NYSE	SAP	Thu, Oct 12, 2000	49.63	49.81	47.13	47.50
1103	NYSE	SAP	Wed, Oct 11, 2000	46.31	48.88	46.19	47.38
1102	NYSE	SAP	Tue, Oct 10, 2000	51.25	51.44	49.38	49.75
1101	NYSE	SAP	Mon, Oct 9, 2000	51.56	51.56	50.13	50.63
1100	NYSE	SAP	Fri, Oct 6, 2000	56.06	56.25	50.88	52.50
1099	NYSE	SAP	Thu, Oct 5, 2000	56.25	56.50	55.38	56.13
1098	NYSE	SAP	Wed, Oct 4, 2000	57.50	60.50	56.56	59.38
1097	NYSE	SAP	Tue, Oct 3, 2000	62.50	62.88	59.38	59.50
1096	NYSE	SAP	Mon, Oct 2, 2000	62.50	63.44	62.00	62.19
1095	NYSE	SAP	Fri, Sep 29, 2000	62.50	63.00	61.31	61.50
1094	NYSE	SAP	Thu, Sep 28, 2000	60.00	63.31	60.00	63.31
1093	NYSE	SAP	Wed, Sep 27, 2000	62.00	62.13	61.00	61.38
1092	NYSE	SAP	Tue, Sep 26, 2000	59.81	60.25	58.88	59.94
1091	NYSE	SAP	Mon, Sep 25, 2000	59.75	60.75	57.88	58.00
1090	NYSE	SAP	Fri, Sep 22, 2000	54.75	59.00	54.38	59.00
1089	NYSE	SAP	Thu, Sep 21, 2000	54.69	55.69	53.81	54.31
1088	NYSE	SAP	Wed, Sep 20, 2000	56.94	57.63	55.06	56.00
1087	NYSE	SAP	Tue, Sep 19, 2000	55.56	57.13	55.56	56.75
1086	NYSE	SAP	Mon, Sep 18, 2000	57.56	57.56	55.31	55.44
1085	NYSE	SAP	Fri, Sep 15, 2000	59.13	59.19	57.31	57.56
1084	NYSE	SAP	Thu, Sep 14, 2000	61.63	61.81	58.75	59.19
1083	NYSE	SAP	Wed, Sep 13, 2000	58.88	59.69	58.63	59.69
1082	NYSE	SAP	Tue, Sep 12, 2000	61.56	62.25	60.19	60.44
1081	NYSE	SAP	Mon, Sep 11, 2000	63.25	63.31	60.75	61.44
1080	NYSE	SAP	Fri, Sep 8, 2000	64.13	64.13	62.69	63.31
1079	NYSE	SAP	Thu, Sep 7, 2000	63.75	66.00	63.56	65.13
1078	NYSE	SAP	Wed, Sep 6, 2000	65.00	65.19	63.75	63.88
1077	NYSE	SAP	Tue, Sep 5, 2000	67.69	68.88	67.44	67.81
1076	NYSE	SAP	Fri, Sep 1, 2000	66.69	68.19	66.25	67.81
1075	NYSE	SAP	Thu, Aug 31, 2000	63.13	64.19	63.06	64.19
1074	NYSE	SAP	Wed, Aug 30, 2000	61.25	61.38	60.25	61.00
1073	NYSE	SAP	Tue, Aug 29, 2000	61.00	61.50	60.81	61.06
1072	NYSE	SAP	Mon, Aug 28, 2000	61.50	62.50	61.38	62.25
1071	NYSE	SAP	Fri, Aug 25, 2000	61.94	62.81	61.88	62.81
1070	NYSE	SAP	Thu, Aug 24, 2000	59.63	60.63	59.44	60.50
1069	NYSE	SAP	Wed, Aug 23, 2000	58.25	59.25	57.63	59.13
1068	NYSE	SAP	Tue, Aug 22, 2000	60.00	60.25	59.19	59.25
1067	NYSE	SAP	Mon, Aug 21, 2000	59.94	60.31	59.13	60.00
1066	NYSE	SAP	Fri, Aug 18, 2000	61.81	61.81	60.69	61.63
1065	NYSE	SAP	Thu, Aug 17, 2000	60.81	62.81	60.81	62.63
1064	NYSE	SAP	Wed, Aug 16, 2000	61.31	62.44	61.31	62.38
1063	NYSE	SAP	Tue, Aug 15, 2000	61.38	61.75	60.69	61.13
1062	NYSE	SAP	Mon, Aug 14, 2000	61.31	63.50	60.44	63.38
1061	NYSE	SAP	Fri, Aug 11, 2000	60.00	62.00	59.63	62.00
1060	NYSE	SAP	Thu, Aug 10, 2000	57.44	58.75	57.13	58.13
1059	NYSE	SAP	Wed, Aug 9, 2000	57.44	57.56	56.75	57.56
1058	NYSE	SAP	Tue, Aug 8, 2000	55.25	56.69	55.19	56.63
1057	NYSE	SAP	Mon, Aug 7, 2000	55.13	55.81	54.75	55.81
1056	NYSE	SAP	Fri, Aug 4, 2000	55.19	55.50	54.00	54.13
1055	NYSE	SAP	Thu, Aug 3, 2000	52.50	54.38	52.00	54.25
1054	NYSE	SAP	Wed, Aug 2, 2000	56.31	56.56	55.75	55.81
1053	NYSE	SAP	Tue, Aug 1, 2000	56.63	57.31	56.25	56.56
1052	NYSE	SAP	Mon, Jul 31, 2000	55.88	56.00	55.00	55.75
1051	NYSE	SAP	Fri, Jul 28, 2000	54.38	55.06	52.75	53.50
1050	NYSE	SAP	Thu, Jul 27, 2000	57.13	57.38	54.63	54.88
1049	NYSE	SAP	Wed, Jul 26, 2000	56.88	57.31	55.69	56.56
1048	NYSE	SAP	Tue, Jul 25, 2000	58.25	58.31	56.75	57.50
1047	NYSE	SAP	Mon, Jul 24, 2000	59.50	60.56	57.31	57.69
1046	NYSE	SAP	Fri, Jul 21, 2000	58.00	59.63	57.06	59.13
1045	NYSE	SAP	Thu, Jul 20, 2000	54.75	59.50	54.75	58.75
1044	NYSE	SAP	Wed, Jul 19, 2000	50.00	51.25	49.75	49.75
1043	NYSE	SAP	Tue, Jul 18, 2000	52.63	52.63	51.94	52.13
1042	NYSE	SAP	Mon, Jul 17, 2000	54.25	55.13	53.31	54.69
1041	NYSE	SAP	Fri, Jul 14, 2000	51.94	52.50	51.19	52.31
1040	NYSE	SAP	Thu, Jul 13, 2000	51.25	52.13	50.81	51.38
1039	NYSE	SAP	Wed, Jul 12, 2000	48.81	49.44	47.94	48.75
1038	NYSE	SAP	Tue, Jul 11, 2000	46.69	46.94	45.81	46.06
1037	NYSE	SAP	Mon, Jul 10, 2000	46.63	47.44	46.38	47.00
1036	NYSE	SAP	Fri, Jul 7, 2000	46.25	47.63	46.06	46.69
1035	NYSE	SAP	Thu, Jul 6, 2000	45.75	46.50	45.31	46.25
1034	NYSE	SAP	Wed, Jul 5, 2000	47.94	48.69	46.06	46.31
1033	NYSE	SAP	Mon, Jul 3, 2000	46.19	47.25	45.63	46.88
1032	NYSE	SAP	Fri, Jun 30, 2000	46.00	47.00	45.69	46.63
1031	NYSE	SAP	Thu, Jun 29, 2000	46.38	47.69	45.75	47.25
1030	NYSE	SAP	Wed, Jun 28, 2000	49.19	50.25	49.19	49.75
1029	NYSE	SAP	Tue, Jun 27, 2000	49.88	51.00	49.56	50.38
1028	NYSE	SAP	Mon, Jun 26, 2000	50.44	51.25	49.13	49.63
1027	NYSE	SAP	Fri, Jun 23, 2000	49.56	50.00	48.25	50.00
1026	NYSE	SAP	Thu, Jun 22, 2000	51.63	51.69	49.13	49.13
1025	NYSE	SAP	Wed, Jun 21, 2000	51.31	51.75	50.19	51.75
1024	NYSE	SAP	Tue, Jun 20, 2000	52.69	53.56	52.25	53.50
1023	NYSE	SAP	Mon, Jun 19, 2000	50.00	51.94	49.44	51.69
1022	NYSE	SAP	Fri, Jun 16, 2000	50.56	50.56	49.06	49.25
1021	NYSE	SAP	Thu, Jun 15, 2000	50.69	50.75	49.63	50.44
1020	NYSE	SAP	Wed, Jun 14, 2000	49.13	50.19	48.75	48.81
1019	NYSE	SAP	Tue, Jun 13, 2000	46.63	46.88	45.81	46.75
1018	NYSE	SAP	Mon, Jun 12, 2000	47.81	47.81	46.63	46.75
1017	NYSE	SAP	Fri, Jun 9, 2000	49.25	49.75	47.56	48.00
1016	NYSE	SAP	Thu, Jun 8, 2000	50.13	50.38	48.50	48.69
1015	NYSE	SAP	Wed, Jun 7, 2000	47.94	49.19	47.81	49.13
1014	NYSE	SAP	Tue, Jun 6, 2000	49.50	49.50	47.38	47.56
1013	NYSE	SAP	Mon, Jun 5, 2000	48.13	49.38	47.88	49.38
1012	NYSE	SAP	Fri, Jun 2, 2000	50.25	51.00	48.38	48.50
1011	NYSE	SAP	Thu, Jun 1, 2000	44.00	46.50	43.81	46.19
1010	NYSE	SAP	Wed, May 31, 2000	43.56	44.69	42.75	42.88
1009	NYSE	SAP	Tue, May 30, 2000	42.56	44.13	42.56	44.00
1008	NYSE	SAP	Fri, May 26, 2000	42.00	42.69	41.31	42.06
1007	NYSE	SAP	Thu, May 25, 2000	43.44	44.38	40.88	41.63
1006	NYSE	SAP	Wed, May 24, 2000	41.50	42.81	40.44	42.56
1005	NYSE	SAP	Tue, May 23, 2000	41.44	42.56	40.88	40.94
1004	NYSE	SAP	Mon, May 22, 2000	40.88	41.63	39.44	41.44
1003	NYSE	SAP	Fri, May 19, 2000	41.38	41.81	40.81	41.56
1002	NYSE	SAP	Thu, May 18, 2000	45.25	45.25	43.50	43.75
1001	NYSE	SAP	Wed, May 17, 2000	45.50	46.25	44.63	45.38
1000	NYSE	SAP	Tue, May 16, 2000	46.13	47.19	45.88	47.19
999	NYSE	SAP	Mon, May 15, 2000	45.69	45.94	44.88	45.63
998	NYSE	SAP	Fri, May 12, 2000	46.50	46.88	45.69	46.13
997	NYSE	SAP	Thu, May 11, 2000	44.56	45.31	43.38	45.31
996	NYSE	SAP	Wed, May 10, 2000	45.69	45.69	43.00	43.94
995	NYSE	SAP	Tue, May 9, 2000	48.50	48.50	46.44	46.75
994	NYSE	SAP	Mon, May 8, 2000	49.50	49.75	47.44	48.50
993	NYSE	SAP	Fri, May 5, 2000	48.25	50.25	48.25	50.19
992	NYSE	SAP	Thu, May 4, 2000	48.38	48.50	46.63	48.06
991	NYSE	SAP	Wed, May 3, 2000	49.56	49.56	46.50	47.44
990	NYSE	SAP	Tue, May 2, 2000	51.44	51.81	49.94	50.00
989	NYSE	SAP	Mon, May 1, 2000	49.38	51.50	49.38	51.00
988	NYSE	SAP	Fri, Apr 28, 2000	48.94	49.25	48.44	49.13
987	NYSE	SAP	Thu, Apr 27, 2000	46.75	48.38	46.75	48.00
986	NYSE	SAP	Wed, Apr 26, 2000	49.00	49.31	48.00	48.38
985	NYSE	SAP	Tue, Apr 25, 2000	46.88	48.75	45.44	48.75
984	NYSE	SAP	Mon, Apr 24, 2000	42.00	42.81	40.75	42.81
983	NYSE	SAP	Thu, Apr 20, 2000	47.50	48.00	43.13	44.44
982	NYSE	SAP	Wed, Apr 19, 2000	52.50	52.94	48.13	48.38
981	NYSE	SAP	Tue, Apr 18, 2000	51.13	51.19	47.81	49.81
980	NYSE	SAP	Mon, Apr 17, 2000	48.19	51.25	48.13	50.50
979	NYSE	SAP	Fri, Apr 14, 2000	47.25	49.06	45.13	45.94
978	NYSE	SAP	Thu, Apr 13, 2000	51.25	51.44	49.13	49.75
977	NYSE	SAP	Wed, Apr 12, 2000	54.38	54.88	50.00	50.00
976	NYSE	SAP	Tue, Apr 11, 2000	52.00	54.00	51.88	53.88
975	NYSE	SAP	Mon, Apr 10, 2000	56.50	56.69	53.81	54.06
974	NYSE	SAP	Fri, Apr 7, 2000	59.31	59.94	57.38	58.56
973	NYSE	SAP	Thu, Apr 6, 2000	59.06	59.44	58.00	59.19
972	NYSE	SAP	Wed, Apr 5, 2000	52.31	57.75	52.25	55.38
971	NYSE	SAP	Tue, Apr 4, 2000	55.81	55.81	49.00	53.13
970	NYSE	SAP	Mon, Apr 3, 2000	58.63	58.63	52.88	54.50
969	NYSE	SAP	Fri, Mar 31, 2000	61.25	61.50	57.25	59.75
968	NYSE	SAP	Thu, Mar 30, 2000	60.94	62.31	57.25	58.00
967	NYSE	SAP	Wed, Mar 29, 2000	68.75	69.63	56.00	59.00
966	NYSE	SAP	Tue, Mar 28, 2000	75.31	76.00	72.06	72.13
965	NYSE	SAP	Mon, Mar 27, 2000	74.88	76.56	74.50	75.50
964	NYSE	SAP	Fri, Mar 24, 2000	72.44	74.94	72.25	74.44
963	NYSE	SAP	Thu, Mar 23, 2000	73.63	74.25	72.00	72.81
962	NYSE	SAP	Wed, Mar 22, 2000	75.25	76.69	74.00	76.69
961	NYSE	SAP	Tue, Mar 21, 2000	75.00	75.94	73.50	75.25
960	NYSE	SAP	Mon, Mar 20, 2000	77.50	78.69	75.63	76.31
959	NYSE	SAP	Fri, Mar 17, 2000	70.69	73.88	70.69	73.00
958	NYSE	SAP	Thu, Mar 16, 2000	74.00	74.56	69.13	71.81
957	NYSE	SAP	Wed, Mar 15, 2000	75.25	75.44	71.50	72.44
956	NYSE	SAP	Tue, Mar 14, 2000	80.06	80.50	77.06	77.44
955	NYSE	SAP	Mon, Mar 13, 2000	78.88	81.00	77.88	79.94
954	NYSE	SAP	Fri, Mar 10, 2000	85.44	85.94	83.38	83.94
953	NYSE	SAP	Thu, Mar 9, 2000	84.88	84.94	81.63	83.50
952	NYSE	SAP	Wed, Mar 8, 2000	81.94	81.94	78.94	81.25
951	NYSE	SAP	Tue, Mar 7, 2000	83.25	83.75	81.63	81.94
950	NYSE	SAP	Mon, Mar 6, 2000	81.50	82.31	80.69	81.56
949	NYSE	SAP	Fri, Mar 3, 2000	73.88	75.38	73.63	74.94
948	NYSE	SAP	Thu, Mar 2, 2000	71.75	73.25	71.50	72.38
947	NYSE	SAP	Wed, Mar 1, 2000	71.19	72.00	70.81	71.50
946	NYSE	SAP	Tue, Feb 29, 2000	69.56	71.31	68.63	71.31
945	NYSE	SAP	Mon, Feb 28, 2000	69.63	71.31	69.11	71.00
944	NYSE	SAP	Fri, Feb 25, 2000	71.00	72.50	70.13	70.56
943	NYSE	SAP	Thu, Feb 24, 2000	74.63	75.00	71.00	72.81
942	NYSE	SAP	Wed, Feb 23, 2000	73.38	74.38	71.38	73.31
941	NYSE	SAP	Tue, Feb 22, 2000	72.00	72.88	71.31	72.25
940	NYSE	SAP	Fri, Feb 18, 2000	72.00	72.44	70.25	70.69
939	NYSE	SAP	Thu, Feb 17, 2000	71.13	72.44	70.75	71.31
938	NYSE	SAP	Wed, Feb 16, 2000	66.81	68.75	66.81	68.00
937	NYSE	SAP	Tue, Feb 15, 2000	67.75	68.00	66.38	67.63
936	NYSE	SAP	Mon, Feb 14, 2000	68.25	69.81	68.00	69.63
935	NYSE	SAP	Fri, Feb 11, 2000	71.88	72.13	68.50	69.25
934	NYSE	SAP	Thu, Feb 10, 2000	70.69	71.44	69.38	70.88
933	NYSE	SAP	Wed, Feb 9, 2000	73.00	73.88	72.00	72.38
932	NYSE	SAP	Tue, Feb 8, 2000	71.00	73.56	70.94	71.88
931	NYSE	SAP	Mon, Feb 7, 2000	68.81	68.88	66.88	68.56
930	NYSE	SAP	Fri, Feb 4, 2000	67.44	69.88	67.44	68.88
929	NYSE	SAP	Thu, Feb 3, 2000	65.56	66.38	64.88	66.25
928	NYSE	SAP	Wed, Feb 2, 2000	64.56	65.69	63.94	65.00
927	NYSE	SAP	Tue, Feb 1, 2000	65.50	66.63	65.00	66.44
926	NYSE	SAP	Mon, Jan 31, 2000	65.63	65.81	63.81	65.19
925	NYSE	SAP	Fri, Jan 28, 2000	69.00	71.38	68.06	68.31
924	NYSE	SAP	Thu, Jan 27, 2000	67.75	69.44	67.06	68.56
923	NYSE	SAP	Wed, Jan 26, 2000	64.38	70.00	63.88	69.00
922	NYSE	SAP	Tue, Jan 25, 2000	64.56	65.50	63.88	64.69
921	NYSE	SAP	Mon, Jan 24, 2000	62.00	64.50	62.00	62.50
920	NYSE	SAP	Fri, Jan 21, 2000	60.81	61.50	60.31	61.50
919	NYSE	SAP	Thu, Jan 20, 2000	62.63	62.81	60.94	62.00
918	NYSE	SAP	Wed, Jan 19, 2000	59.38	60.81	59.38	60.81
917	NYSE	SAP	Tue, Jan 18, 2000	60.19	61.25	59.63	61.00
916	NYSE	SAP	Fri, Jan 14, 2000	63.94	63.94	62.00	62.50
915	NYSE	SAP	Thu, Jan 13, 2000	63.31	64.50	61.56	63.00
914	NYSE	SAP	Wed, Jan 12, 2000	59.94	61.13	59.38	60.50
913	NYSE	SAP	Tue, Jan 11, 2000	58.13	59.44	57.56	58.06
912	NYSE	SAP	Mon, Jan 10, 2000	58.50	60.31	58.00	59.94
911	NYSE	SAP	Fri, Jan 7, 2000	53.50	60.00	53.25	60.00
910	NYSE	SAP	Thu, Jan 6, 2000	46.50	46.88	44.75	44.88
909	NYSE	SAP	Wed, Jan 5, 2000	44.38	46.63	43.25	45.06
908	NYSE	SAP	Tue, Jan 4, 2000	49.56	50.69	46.50	46.75
907	NYSE	SAP	Mon, Jan 3, 2000	52.56	52.88	50.25	51.31
906	NYSE	SAP	Fri, Dec 31, 1999	53.00	53.25	52.00	52.06
905	NYSE	SAP	Thu, Dec 30, 1999	50.00	52.94	50.00	52.25
904	NYSE	SAP	Wed, Dec 29, 1999	49.94	50.81	49.75	50.81
903	NYSE	SAP	Tue, Dec 28, 1999	49.69	50.75	49.56	49.88
902	NYSE	SAP	Mon, Dec 27, 1999	50.44	50.44	48.81	49.75
901	NYSE	SAP	Thu, Dec 23, 1999	49.94	50.56	49.63	50.44
900	NYSE	SAP	Wed, Dec 22, 1999	52.50	52.50	50.00	50.81
899	NYSE	SAP	Tue, Dec 21, 1999	52.13	54.00	52.06	53.63
898	NYSE	SAP	Mon, Dec 20, 1999	50.75	53.63	50.13	52.25
897	NYSE	SAP	Fri, Dec 17, 1999	50.50	52.63	50.31	51.50
896	NYSE	SAP	Thu, Dec 16, 1999	50.50	50.63	49.63	50.31
895	NYSE	SAP	Wed, Dec 15, 1999	46.94	52.75	46.13	50.69
894	NYSE	SAP	Tue, Dec 14, 1999	48.50	53.00	47.13	53.00
893	NYSE	SAP	Mon, Dec 13, 1999	46.88	55.00	46.88	53.75
892	NYSE	SAP	Fri, Dec 10, 1999	43.69	47.00	43.69	46.25
891	NYSE	SAP	Thu, Dec 9, 1999	41.50	41.69	40.81	41.50
890	NYSE	SAP	Wed, Dec 8, 1999	41.38	42.00	41.00	41.13
889	NYSE	SAP	Tue, Dec 7, 1999	40.81	41.75	40.25	41.38
888	NYSE	SAP	Mon, Dec 6, 1999	40.19	41.19	40.06	41.00
887	NYSE	SAP	Fri, Dec 3, 1999	36.50	38.00	36.38	37.94
886	NYSE	SAP	Thu, Dec 2, 1999	35.13	35.25	34.38	35.19
885	NYSE	SAP	Wed, Dec 1, 1999	33.13	33.19	32.63	33.13
884	NYSE	SAP	Tue, Nov 30, 1999	34.00	34.13	33.50	33.56
883	NYSE	SAP	Mon, Nov 29, 1999	34.31	34.38	33.75	34.31
882	NYSE	SAP	Fri, Nov 26, 1999	35.13	35.44	35.00	35.25
881	NYSE	SAP	Wed, Nov 24, 1999	34.69	34.94	34.38	34.88
880	NYSE	SAP	Tue, Nov 23, 1999	35.56	35.63	34.50	34.94
879	NYSE	SAP	Mon, Nov 22, 1999	35.81	35.94	35.25	35.75
878	NYSE	SAP	Fri, Nov 19, 1999	36.06	37.00	36.00	37.00
877	NYSE	SAP	Thu, Nov 18, 1999	37.13	37.19	36.44	37.00
876	NYSE	SAP	Wed, Nov 17, 1999	37.81	37.94	36.88	37.25
875	NYSE	SAP	Tue, Nov 16, 1999	37.50	38.25	37.38	38.19
874	NYSE	SAP	Mon, Nov 15, 1999	36.50	37.31	36.50	37.31
873	NYSE	SAP	Fri, Nov 12, 1999	37.69	37.88	37.00	37.81
872	NYSE	SAP	Thu, Nov 11, 1999	37.25	37.88	37.06	37.81
871	NYSE	SAP	Wed, Nov 10, 1999	35.81	36.75	35.75	36.50
870	NYSE	SAP	Tue, Nov 9, 1999	36.19	36.25	35.31	35.56
869	NYSE	SAP	Mon, Nov 8, 1999	35.50	35.94	35.38	35.94
868	NYSE	SAP	Fri, Nov 5, 1999	34.81	35.63	34.63	35.38
867	NYSE	SAP	Thu, Nov 4, 1999	36.38	36.63	34.69	35.00
866	NYSE	SAP	Wed, Nov 3, 1999	36.63	36.81	35.69	35.94
865	NYSE	SAP	Tue, Nov 2, 1999	36.31	36.81	35.94	36.38
864	NYSE	SAP	Mon, Nov 1, 1999	36.44	36.75	36.25	36.31
863	NYSE	SAP	Fri, Oct 29, 1999	36.31	36.94	36.31	36.56
862	NYSE	SAP	Thu, Oct 28, 1999	35.75	35.88	35.44	35.81
861	NYSE	SAP	Wed, Oct 27, 1999	35.50	35.81	35.25	35.81
860	NYSE	SAP	Tue, Oct 26, 1999	35.00	35.63	34.94	35.44
859	NYSE	SAP	Mon, Oct 25, 1999	33.88	34.69	33.88	34.50
858	NYSE	SAP	Fri, Oct 22, 1999	34.31	34.81	34.25	34.75
857	NYSE	SAP	Thu, Oct 21, 1999	33.44	33.81	32.88	33.69
856	NYSE	SAP	Wed, Oct 20, 1999	34.50	34.88	34.00	34.50
855	NYSE	SAP	Tue, Oct 19, 1999	36.31	36.69	36.00	36.50
854	NYSE	SAP	Mon, Oct 18, 1999	36.06	36.19	35.13	35.94
853	NYSE	SAP	Fri, Oct 15, 1999	36.13	36.38	35.56	36.06
852	NYSE	SAP	Thu, Oct 14, 1999	36.00	37.19	35.75	36.88
851	NYSE	SAP	Wed, Oct 13, 1999	37.06	37.19	34.88	35.00
850	NYSE	SAP	Tue, Oct 12, 1999	39.13	39.25	38.69	38.94
849	NYSE	SAP	Mon, Oct 11, 1999	40.44	40.81	40.13	40.31
848	NYSE	SAP	Fri, Oct 8, 1999	39.81	40.38	39.75	40.13
847	NYSE	SAP	Thu, Oct 7, 1999	40.69	41.19	40.00	40.75
846	NYSE	SAP	Wed, Oct 6, 1999	40.13	41.63	40.13	41.38
845	NYSE	SAP	Tue, Oct 5, 1999	38.63	39.44	38.63	39.19
844	NYSE	SAP	Mon, Oct 4, 1999	37.94	38.44	37.75	38.38
843	NYSE	SAP	Fri, Oct 1, 1999	37.25	37.63	37.13	37.63
842	NYSE	SAP	Thu, Sep 30, 1999	37.06	37.88	36.88	37.75
841	NYSE	SAP	Wed, Sep 29, 1999	36.81	37.75	36.75	37.38
840	NYSE	SAP	Tue, Sep 28, 1999	37.00	37.38	36.38	37.38
839	NYSE	SAP	Mon, Sep 27, 1999	37.13	37.88	37.00	37.69
838	NYSE	SAP	Fri, Sep 24, 1999	35.88	37.00	35.88	37.00
837	NYSE	SAP	Thu, Sep 23, 1999	37.44	37.75	36.13	36.13
836	NYSE	SAP	Wed, Sep 22, 1999	36.44	36.75	35.81	36.50
835	NYSE	SAP	Tue, Sep 21, 1999	36.25	36.69	36.06	36.19
834	NYSE	SAP	Mon, Sep 20, 1999	36.13	37.31	36.00	36.75
833	NYSE	SAP	Fri, Sep 17, 1999	35.44	35.69	34.56	35.00
832	NYSE	SAP	Thu, Sep 16, 1999	35.38	35.56	34.44	35.06
831	NYSE	SAP	Wed, Sep 15, 1999	36.56	36.75	35.69	35.81
830	NYSE	SAP	Tue, Sep 14, 1999	38.06	38.38	37.44	37.63
829	NYSE	SAP	Mon, Sep 13, 1999	38.50	38.94	38.19	38.50
828	NYSE	SAP	Fri, Sep 10, 1999	38.63	39.31	38.25	39.25
827	NYSE	SAP	Thu, Sep 9, 1999	37.50	38.63	37.13	38.19
826	NYSE	SAP	Wed, Sep 8, 1999	35.56	38.19	35.31	37.63
825	NYSE	SAP	Tue, Sep 7, 1999	34.56	35.63	34.38	35.25
824	NYSE	SAP	Fri, Sep 3, 1999	33.63	34.00	33.38	33.94
823	NYSE	SAP	Thu, Sep 2, 1999	32.81	33.00	32.50	32.69
822	NYSE	SAP	Wed, Sep 1, 1999	33.31	33.63	32.63	33.56
821	NYSE	SAP	Tue, Aug 31, 1999	33.44	33.69	32.81	33.00
820	NYSE	SAP	Mon, Aug 30, 1999	33.94	34.13	33.31	33.44
819	NYSE	SAP	Fri, Aug 27, 1999	33.75	34.25	33.63	33.94
818	NYSE	SAP	Thu, Aug 26, 1999	33.63	34.00	33.56	33.63
817	NYSE	SAP	Wed, Aug 25, 1999	32.50	32.75	32.31	32.75
816	NYSE	SAP	Tue, Aug 24, 1999	32.00	32.25	31.88	32.25
815	NYSE	SAP	Mon, Aug 23, 1999	32.38	32.69	32.25	32.38
814	NYSE	SAP	Fri, Aug 20, 1999	32.56	32.75	32.25	32.50
813	NYSE	SAP	Thu, Aug 19, 1999	32.38	32.63	32.13	32.56
812	NYSE	SAP	Wed, Aug 18, 1999	32.75	32.75	32.25	32.69
811	NYSE	SAP	Tue, Aug 17, 1999	32.81	33.38	32.63	33.00
810	NYSE	SAP	Mon, Aug 16, 1999	32.00	32.56	31.69	32.50
809	NYSE	SAP	Fri, Aug 13, 1999	32.38	32.63	31.69	32.44
808	NYSE	SAP	Thu, Aug 12, 1999	31.75	32.81	31.56	32.13
807	NYSE	SAP	Wed, Aug 11, 1999	30.38	31.00	30.19	31.00
806	NYSE	SAP	Tue, Aug 10, 1999	30.88	30.88	29.81	30.31
805	NYSE	SAP	Mon, Aug 9, 1999	30.75	31.25	30.56	31.06
804	NYSE	SAP	Fri, Aug 6, 1999	30.13	30.88	30.13	30.88
803	NYSE	SAP	Thu, Aug 5, 1999	30.06	30.63	29.38	30.56
802	NYSE	SAP	Wed, Aug 4, 1999	30.94	30.94	30.50	30.63
801	NYSE	SAP	Tue, Aug 3, 1999	31.50	31.50	30.75	31.25
800	NYSE	SAP	Mon, Aug 2, 1999	30.81	31.50	30.19	31.38
799	NYSE	SAP	Fri, Jul 30, 1999	31.50	31.75	31.13	31.69
798	NYSE	SAP	Thu, Jul 29, 1999	32.50	32.56	31.75	32.38
797	NYSE	SAP	Wed, Jul 28, 1999	33.88	33.94	33.50	33.75
796	NYSE	SAP	Tue, Jul 27, 1999	34.44	34.44	33.63	34.13
795	NYSE	SAP	Mon, Jul 26, 1999	34.19	34.38	33.88	34.13
794	NYSE	SAP	Fri, Jul 23, 1999	34.38	34.75	34.19	34.38
793	NYSE	SAP	Thu, Jul 22, 1999	33.75	33.94	33.50	33.63
792	NYSE	SAP	Wed, Jul 21, 1999	34.06	34.50	33.88	33.94
791	NYSE	SAP	Tue, Jul 20, 1999	33.75	34.00	33.25	33.44
790	NYSE	SAP	Mon, Jul 19, 1999	33.88	34.50	33.63	34.50
789	NYSE	SAP	Fri, Jul 16, 1999	34.13	34.25	33.88	34.00
788	NYSE	SAP	Thu, Jul 15, 1999	34.63	34.88	34.00	34.44
787	NYSE	SAP	Wed, Jul 14, 1999	33.50	34.63	33.38	34.50
786	NYSE	SAP	Tue, Jul 13, 1999	33.63	33.63	32.75	33.44
785	NYSE	SAP	Mon, Jul 12, 1999	32.88	34.19	32.75	33.75
784	NYSE	SAP	Fri, Jul 9, 1999	32.75	32.88	32.13	32.88
783	NYSE	SAP	Thu, Jul 8, 1999	32.19	33.00	32.06	32.88
782	NYSE	SAP	Wed, Jul 7, 1999	33.50	33.69	33.06	33.19
781	NYSE	SAP	Tue, Jul 6, 1999	35.81	35.81	34.94	35.00
780	NYSE	SAP	Fri, Jul 2, 1999	34.75	36.13	34.69	35.81
779	NYSE	SAP	Thu, Jul 1, 1999	34.31	34.88	33.88	34.75
778	NYSE	SAP	Wed, Jun 30, 1999	33.63	34.69	33.31	34.63
777	NYSE	SAP	Tue, Jun 29, 1999	33.06	33.63	33.00	33.63
776	NYSE	SAP	Mon, Jun 28, 1999	32.88	33.31	32.69	33.19
775	NYSE	SAP	Fri, Jun 25, 1999	32.88	33.19	32.88	32.94
774	NYSE	SAP	Thu, Jun 24, 1999	32.50	33.19	32.50	32.94
773	NYSE	SAP	Wed, Jun 23, 1999	32.44	32.69	32.38	32.56
772	NYSE	SAP	Tue, Jun 22, 1999	33.00	33.25	32.38	32.50
771	NYSE	SAP	Mon, Jun 21, 1999	34.00	34.50	33.88	34.38
770	NYSE	SAP	Fri, Jun 18, 1999	34.88	34.88	33.44	33.88
769	NYSE	SAP	Thu, Jun 17, 1999	34.13	35.13	34.06	34.69
768	NYSE	SAP	Wed, Jun 16, 1999	33.88	35.88	33.56	35.75
767	NYSE	SAP	Tue, Jun 15, 1999	31.69	32.13	31.63	32.13
766	NYSE	SAP	Mon, Jun 14, 1999	31.06	31.38	31.06	31.25
765	NYSE	SAP	Fri, Jun 11, 1999	31.88	31.94	31.06	31.06
764	NYSE	SAP	Thu, Jun 10, 1999	32.00	32.00	31.19	31.50
763	NYSE	SAP	Wed, Jun 9, 1999	31.94	32.75	31.63	32.00
762	NYSE	SAP	Tue, Jun 8, 1999	33.19	33.19	32.25	32.50
761	NYSE	SAP	Mon, Jun 7, 1999	32.38	33.13	32.13	32.94
760	NYSE	SAP	Fri, Jun 4, 1999	31.94	32.50	31.81	32.38
759	NYSE	SAP	Thu, Jun 3, 1999	32.31	32.63	32.00	32.00
758	NYSE	SAP	Wed, Jun 2, 1999	31.19	32.38	31.13	32.31
757	NYSE	SAP	Tue, Jun 1, 1999	32.13	32.19	31.56	32.13
756	NYSE	SAP	Fri, May 28, 1999	33.50	33.63	33.25	33.56
755	NYSE	SAP	Thu, May 27, 1999	34.06	34.25	33.25	33.44
754	NYSE	SAP	Wed, May 26, 1999	34.13	35.00	33.94	35.00
753	NYSE	SAP	Tue, May 25, 1999	34.88	34.94	34.00	34.00
752	NYSE	SAP	Mon, May 24, 1999	35.88	36.13	34.94	35.19
751	NYSE	SAP	Fri, May 21, 1999	35.94	36.25	35.50	36.13
750	NYSE	SAP	Thu, May 20, 1999	36.06	37.31	35.25	36.81
749	NYSE	SAP	Wed, May 19, 1999	35.44	36.25	35.06	36.25
748	NYSE	SAP	Tue, May 18, 1999	33.19	34.00	33.19	33.63
747	NYSE	SAP	Mon, May 17, 1999	32.94	33.44	32.50	33.19
746	NYSE	SAP	Fri, May 14, 1999	32.75	33.19	32.50	32.69
745	NYSE	SAP	Thu, May 13, 1999	33.06	34.63	33.06	33.81
744	NYSE	SAP	Wed, May 12, 1999	32.19	32.94	31.75	32.69
743	NYSE	SAP	Tue, May 11, 1999	31.69	32.88	31.50	32.50
742	NYSE	SAP	Mon, May 10, 1999	30.75	31.38	30.25	31.00
741	NYSE	SAP	Fri, May 7, 1999	31.38	32.00	31.31	31.88
740	NYSE	SAP	Thu, May 6, 1999	31.63	32.00	31.19	31.94
739	NYSE	SAP	Wed, May 5, 1999	31.50	32.25	30.88	32.25
738	NYSE	SAP	Tue, May 4, 1999	31.88	32.25	31.50	31.94
737	NYSE	SAP	Mon, May 3, 1999	31.75	32.94	31.63	32.75
736	NYSE	SAP	Fri, Apr 30, 1999	31.50	32.06	30.94	31.38
735	NYSE	SAP	Thu, Apr 29, 1999	30.88	31.06	30.63	31.00
734	NYSE	SAP	Wed, Apr 28, 1999	30.88	31.50	30.50	30.88
733	NYSE	SAP	Tue, Apr 27, 1999	31.19	31.50	30.38	31.13
732	NYSE	SAP	Mon, Apr 26, 1999	30.25	31.00	30.00	31.00
731	NYSE	SAP	Fri, Apr 23, 1999	29.13	29.25	28.63	28.81
730	NYSE	SAP	Thu, Apr 22, 1999	30.00	30.38	28.88	29.56
729	NYSE	SAP	Wed, Apr 21, 1999	27.88	31.69	27.38	30.88
728	NYSE	SAP	Tue, Apr 20, 1999	24.81	25.13	24.13	24.63
727	NYSE	SAP	Mon, Apr 19, 1999	25.75	25.81	25.13	25.31
726	NYSE	SAP	Fri, Apr 16, 1999	26.19	26.31	25.75	25.81
725	NYSE	SAP	Thu, Apr 15, 1999	25.56	25.88	25.56	25.81
724	NYSE	SAP	Wed, Apr 14, 1999	25.50	25.63	25.13	25.19
723	NYSE	SAP	Tue, Apr 13, 1999	25.06	25.25	24.81	25.06
722	NYSE	SAP	Mon, Apr 12, 1999	25.25	25.88	25.19	25.81
721	NYSE	SAP	Fri, Apr 9, 1999	25.50	26.06	25.38	26.06
720	NYSE	SAP	Thu, Apr 8, 1999	25.50	26.00	25.25	25.38
719	NYSE	SAP	Wed, Apr 7, 1999	26.19	26.19	25.06	25.56
718	NYSE	SAP	Tue, Apr 6, 1999	26.06	26.56	25.75	26.25
717	NYSE	SAP	Mon, Apr 5, 1999	25.75	26.38	25.75	26.06
716	NYSE	SAP	Thu, Apr 1, 1999	26.44	26.63	25.50	25.50
715	NYSE	SAP	Wed, Mar 31, 1999	26.63	27.06	26.25	26.31
714	NYSE	SAP	Tue, Mar 30, 1999	26.63	26.94	26.25	26.38
713	NYSE	SAP	Mon, Mar 29, 1999	25.94	26.50	25.81	26.31
712	NYSE	SAP	Fri, Mar 26, 1999	25.13	26.00	25.06	25.63
711	NYSE	SAP	Thu, Mar 25, 1999	25.00	26.56	24.38	26.56
710	NYSE	SAP	Wed, Mar 24, 1999	24.94	25.38	24.69	24.97
709	NYSE	SAP	Tue, Mar 23, 1999	24.50	24.56	23.75	23.81
708	NYSE	SAP	Mon, Mar 22, 1999	25.00	25.63	24.75	25.63
707	NYSE	SAP	Fri, Mar 19, 1999	26.38	26.63	26.00	26.06
706	NYSE	SAP	Thu, Mar 18, 1999	25.69	26.25	25.44	26.25
705	NYSE	SAP	Wed, Mar 17, 1999	26.56	26.63	26.00	26.13
704	NYSE	SAP	Tue, Mar 16, 1999	26.56	27.00	26.44	26.88
703	NYSE	SAP	Mon, Mar 15, 1999	26.19	26.69	26.06	26.56
702	NYSE	SAP	Fri, Mar 12, 1999	26.69	26.75	26.06	26.31
701	NYSE	SAP	Thu, Mar 11, 1999	25.81	28.50	25.38	27.19
700	NYSE	SAP	Wed, Mar 10, 1999	25.94	26.38	25.31	26.25
699	NYSE	SAP	Tue, Mar 9, 1999	28.13	28.13	27.13	27.38
698	NYSE	SAP	Mon, Mar 8, 1999	28.81	28.94	28.63	28.69
697	NYSE	SAP	Fri, Mar 5, 1999	29.13	29.50	28.50	29.19
696	NYSE	SAP	Thu, Mar 4, 1999	28.56	29.19	28.19	29.06
695	NYSE	SAP	Wed, Mar 3, 1999	29.94	30.38	28.50	29.31
694	NYSE	SAP	Tue, Mar 2, 1999	30.88	31.25	30.69	30.81
693	NYSE	SAP	Mon, Mar 1, 1999	31.75	31.94	30.88	31.63
692	NYSE	SAP	Fri, Feb 26, 1999	31.69	32.00	30.75	32.00
691	NYSE	SAP	Thu, Feb 25, 1999	31.31	31.63	30.63	31.44
690	NYSE	SAP	Wed, Feb 24, 1999	32.25	32.94	31.69	31.75
689	NYSE	SAP	Tue, Feb 23, 1999	31.38	31.81	30.94	31.25
688	NYSE	SAP	Mon, Feb 22, 1999	29.75	30.44	29.44	30.31
687	NYSE	SAP	Fri, Feb 19, 1999	29.38	29.50	29.06	29.19
686	NYSE	SAP	Thu, Feb 18, 1999	29.50	30.00	29.25	29.88
685	NYSE	SAP	Wed, Feb 17, 1999	29.13	29.88	29.13	29.44
684	NYSE	SAP	Tue, Feb 16, 1999	29.56	30.00	29.25	29.25
683	NYSE	SAP	Fri, Feb 12, 1999	29.94	30.38	29.25	29.81
682	NYSE	SAP	Thu, Feb 11, 1999	30.31	31.50	29.94	31.19
681	NYSE	SAP	Wed, Feb 10, 1999	30.00	30.13	29.56	30.13
680	NYSE	SAP	Tue, Feb 9, 1999	31.06	31.13	30.50	30.56
679	NYSE	SAP	Mon, Feb 8, 1999	32.06	32.25	31.38	32.03
678	NYSE	SAP	Fri, Feb 5, 1999	32.69	32.81	32.06	32.56
677	NYSE	SAP	Thu, Feb 4, 1999	32.00	32.25	31.56	32.03
676	NYSE	SAP	Wed, Feb 3, 1999	31.00	31.94	30.81	31.75
675	NYSE	SAP	Tue, Feb 2, 1999	32.00	32.06	31.00	31.50
674	NYSE	SAP	Mon, Feb 1, 1999	33.69	33.69	32.50	33.00
673	NYSE	SAP	Fri, Jan 29, 1999	32.81	34.50	32.56	33.94
672	NYSE	SAP	Thu, Jan 28, 1999	33.19	33.69	32.81	33.50
671	NYSE	SAP	Wed, Jan 27, 1999	35.44	35.75	34.00	34.19
670	NYSE	SAP	Tue, Jan 26, 1999	33.50	37.38	33.44	37.00
669	NYSE	SAP	Mon, Jan 25, 1999	32.75	32.88	31.81	32.75
668	NYSE	SAP	Fri, Jan 22, 1999	30.44	31.13	30.25	30.50
667	NYSE	SAP	Thu, Jan 21, 1999	30.69	30.75	30.00	30.63
666	NYSE	SAP	Wed, Jan 20, 1999	29.69	30.56	29.00	29.69
665	NYSE	SAP	Tue, Jan 19, 1999	31.00	31.06	30.44	31.00
664	NYSE	SAP	Fri, Jan 15, 1999	32.19	32.69	31.75	32.19
663	NYSE	SAP	Thu, Jan 14, 1999	32.81	33.44	31.88	32.00
662	NYSE	SAP	Wed, Jan 13, 1999	32.00	33.50	31.75	32.81
661	NYSE	SAP	Tue, Jan 12, 1999	32.63	32.75	32.06	32.13
660	NYSE	SAP	Mon, Jan 11, 1999	34.31	34.31	32.75	33.50
659	NYSE	SAP	Fri, Jan 8, 1999	35.25	35.38	34.13	34.50
658	NYSE	SAP	Thu, Jan 7, 1999	33.88	36.00	33.56	35.75
657	NYSE	SAP	Wed, Jan 6, 1999	33.50	33.88	32.31	33.56
656	NYSE	SAP	Tue, Jan 5, 1999	32.38	34.38	31.13	32.06
655	NYSE	SAP	Mon, Jan 4, 1999	38.38	38.75	34.50	34.56
654	NYSE	SAP	Thu, Dec 31, 1998	38.00	38.00	36.00	36.06
653	NYSE	SAP	Wed, Dec 30, 1998	39.63	39.63	38.00	38.38
652	NYSE	SAP	Tue, Dec 29, 1998	40.69	40.75	39.38	39.63
651	NYSE	SAP	Mon, Dec 28, 1998	40.19	40.50	39.75	40.50
650	NYSE	SAP	Thu, Dec 24, 1998	39.06	39.25	38.56	38.94
649	NYSE	SAP	Wed, Dec 23, 1998	38.69	39.00	38.50	38.88
648	NYSE	SAP	Tue, Dec 22, 1998	37.50	38.13	37.00	37.50
647	NYSE	SAP	Mon, Dec 21, 1998	36.63	37.00	36.06	36.31
646	NYSE	SAP	Fri, Dec 18, 1998	37.69	37.69	36.13	36.63
645	NYSE	SAP	Thu, Dec 17, 1998	37.06	37.88	37.00	37.50
644	NYSE	SAP	Wed, Dec 16, 1998	37.13	37.38	36.13	36.31
643	NYSE	SAP	Tue, Dec 15, 1998	35.75	36.44	35.31	35.63
642	NYSE	SAP	Mon, Dec 14, 1998	35.75	35.94	34.69	34.75
641	NYSE	SAP	Fri, Dec 11, 1998	36.19	36.19	35.25	35.44
640	NYSE	SAP	Thu, Dec 10, 1998	39.13	39.13	36.75	36.81
639	NYSE	SAP	Wed, Dec 9, 1998	38.88	39.19	38.25	39.00
638	NYSE	SAP	Tue, Dec 8, 1998	40.13	40.38	39.13	39.38
637	NYSE	SAP	Mon, Dec 7, 1998	41.50	41.63	40.25	40.75
636	NYSE	SAP	Fri, Dec 4, 1998	41.75	42.19	40.13	41.50
635	NYSE	SAP	Thu, Dec 3, 1998	42.13	43.13	41.25	41.25
634	NYSE	SAP	Wed, Dec 2, 1998	41.69	42.13	40.88	42.06
633	NYSE	SAP	Tue, Dec 1, 1998	41.19	41.88	40.50	41.50
632	NYSE	SAP	Mon, Nov 30, 1998	44.31	44.31	42.00	42.31
631	NYSE	SAP	Fri, Nov 27, 1998	43.88	44.56	43.88	44.31
630	NYSE	SAP	Wed, Nov 25, 1998	42.56	43.25	42.19	43.00
629	NYSE	SAP	Tue, Nov 24, 1998	43.38	43.88	41.00	42.19
628	NYSE	SAP	Mon, Nov 23, 1998	42.94	44.88	42.75	44.88
627	NYSE	SAP	Fri, Nov 20, 1998	43.63	43.63	43.00	43.31
626	NYSE	SAP	Thu, Nov 19, 1998	43.75	43.94	42.94	43.25
625	NYSE	SAP	Wed, Nov 18, 1998	42.75	43.75	42.56	43.38
624	NYSE	SAP	Tue, Nov 17, 1998	42.38	43.75	42.19	43.50
623	NYSE	SAP	Mon, Nov 16, 1998	42.88	43.00	42.56	42.88
622	NYSE	SAP	Fri, Nov 13, 1998	41.25	41.56	40.38	40.44
621	NYSE	SAP	Thu, Nov 12, 1998	41.75	42.25	41.25	41.38
620	NYSE	SAP	Wed, Nov 11, 1998	42.88	43.38	42.00	42.06
619	NYSE	SAP	Tue, Nov 10, 1998	42.38	42.69	41.50	42.06
618	NYSE	SAP	Mon, Nov 9, 1998	43.50	43.50	42.75	42.81
617	NYSE	SAP	Fri, Nov 6, 1998	44.25	44.63	43.63	44.63
616	NYSE	SAP	Thu, Nov 5, 1998	43.94	44.75	43.25	44.63
615	NYSE	SAP	Wed, Nov 4, 1998	43.50	44.50	43.50	44.25
614	NYSE	SAP	Tue, Nov 3, 1998	42.63	42.63	41.75	42.56
613	NYSE	SAP	Mon, Nov 2, 1998	42.44	43.44	42.25	43.44
612	NYSE	SAP	Fri, Oct 30, 1998	41.19	42.81	40.63	42.06
611	NYSE	SAP	Thu, Oct 29, 1998	39.19	40.13	39.06	40.06
610	NYSE	SAP	Wed, Oct 28, 1998	39.25	39.50	38.81	39.06
609	NYSE	SAP	Tue, Oct 27, 1998	40.25	40.50	39.50	39.69
608	NYSE	SAP	Mon, Oct 26, 1998	38.94	40.63	38.81	39.81
607	NYSE	SAP	Fri, Oct 23, 1998	37.19	38.44	37.19	38.13
606	NYSE	SAP	Thu, Oct 22, 1998	37.50	37.69	36.00	36.56
605	NYSE	SAP	Wed, Oct 21, 1998	36.81	36.81	35.06	36.00
604	NYSE	SAP	Tue, Oct 20, 1998	37.75	39.00	36.31	36.88
603	NYSE	SAP	Mon, Oct 19, 1998	39.00	39.75	38.63	39.50
602	NYSE	SAP	Fri, Oct 16, 1998	39.75	40.75	37.75	38.75
601	NYSE	SAP	Thu, Oct 15, 1998	36.81	40.50	36.69	39.88
600	NYSE	SAP	Wed, Oct 14, 1998	35.25	37.44	34.88	36.25
599	NYSE	SAP	Tue, Oct 13, 1998	36.25	36.81	35.25	35.50
598	NYSE	SAP	Mon, Oct 12, 1998	37.00	37.44	36.00	36.00
597	NYSE	SAP	Fri, Oct 9, 1998	34.31	36.50	34.31	36.00
596	NYSE	SAP	Thu, Oct 8, 1998	32.38	32.50	30.38	31.94
595	NYSE	SAP	Wed, Oct 7, 1998	33.75	34.75	32.38	32.88
594	NYSE	SAP	Tue, Oct 6, 1998	33.94	34.13	32.06	32.75
593	NYSE	SAP	Mon, Oct 5, 1998	32.94	32.94	29.69	31.00
592	NYSE	SAP	Fri, Oct 2, 1998	35.00	35.00	31.38	33.75
591	NYSE	SAP	Thu, Oct 1, 1998	36.31	36.88	35.75	35.88
590	NYSE	SAP	Wed, Sep 30, 1998	40.06	40.13	38.69	38.94
589	NYSE	SAP	Tue, Sep 29, 1998	43.00	43.00	41.06	41.94
588	NYSE	SAP	Mon, Sep 28, 1998	43.25	44.00	43.25	43.81
587	NYSE	SAP	Fri, Sep 25, 1998	41.13	43.44	40.31	42.63
586	NYSE	SAP	Thu, Sep 24, 1998	43.50	44.75	41.75	42.00
585	NYSE	SAP	Wed, Sep 23, 1998	45.00	47.63	44.56	47.25
584	NYSE	SAP	Tue, Sep 22, 1998	42.25	44.00	41.50	43.13
583	NYSE	SAP	Mon, Sep 21, 1998	38.44	41.50	38.00	41.38
582	NYSE	SAP	Fri, Sep 18, 1998	40.75	41.00	38.25	39.88
581	NYSE	SAP	Thu, Sep 17, 1998	42.75	43.13	41.06	41.19
580	NYSE	SAP	Wed, Sep 16, 1998	49.13	49.25	44.56	46.06
579	NYSE	SAP	Tue, Sep 15, 1998	50.06	50.63	49.38	49.88
578	NYSE	SAP	Mon, Sep 14, 1998	50.38	51.38	49.88	51.19
577	NYSE	SAP	Fri, Sep 11, 1998	48.38	49.25	48.06	48.44
576	NYSE	SAP	Thu, Sep 10, 1998	49.19	49.19	48.00	48.13
575	NYSE	SAP	Wed, Sep 9, 1998	51.38	51.75	50.25	50.75
574	NYSE	SAP	Tue, Sep 8, 1998	51.81	53.13	51.13	52.75
573	NYSE	SAP	Fri, Sep 4, 1998	48.19	48.63	46.50	47.13
572	NYSE	SAP	Thu, Sep 3, 1998	47.88	49.00	47.13	47.69
571	NYSE	SAP	Wed, Sep 2, 1998	49.25	50.00	48.38	48.50
570	NYSE	SAP	Tue, Sep 1, 1998	45.88	49.63	44.88	49.63
569	NYSE	SAP	Mon, Aug 31, 1998	48.19	48.63	40.50	41.88
568	NYSE	SAP	Fri, Aug 28, 1998	48.63	48.75	46.63	46.88
567	NYSE	SAP	Thu, Aug 27, 1998	48.50	48.50	46.13	46.13
566	NYSE	SAP	Wed, Aug 26, 1998	51.50	52.31	51.00	52.13
565	NYSE	SAP	Tue, Aug 25, 1998	52.69	53.50	52.56	53.06
564	NYSE	SAP	Mon, Aug 24, 1998	52.88	53.00	52.19	52.38
563	NYSE	SAP	Fri, Aug 21, 1998	52.75	53.00	51.25	52.81
562	NYSE	SAP	Thu, Aug 20, 1998	56.19	56.19	55.25	55.56
561	NYSE	SAP	Wed, Aug 19, 1998	56.63	56.63	55.75	56.25
560	NYSE	SAP	Tue, Aug 18, 1998	55.38	57.31	55.13	57.06
559	NYSE	SAP	Mon, Aug 17, 1998	52.94	54.69	52.50	54.63
558	NYSE	SAP	Fri, Aug 14, 1998	52.50	54.00	52.38	53.00
557	NYSE	SAP	Thu, Aug 13, 1998	52.88	53.00	51.56	51.63
556	NYSE	SAP	Wed, Aug 12, 1998	54.00	55.25	53.56	53.88
555	NYSE	SAP	Tue, Aug 11, 1998	49.25	51.50	48.19	51.00
554	NYSE	SAP	Mon, Aug 10, 1998	53.94	54.00	53.00	53.63
553	NYSE	SAP	Fri, Aug 7, 1998	54.19	54.19	53.63	53.94
552	NYSE	SAP	Thu, Aug 6, 1998	53.81	54.63	53.50	54.00
551	NYSE	SAP	Wed, Aug 5, 1998	54.81	55.38	54.00	54.88
550	NYSE	SAP	Tue, Aug 4, 1998	58.75	58.81	55.00	55.06
549	NYSE	SAP	Mon, Aug 3, 1998	60.00	60.13	59.25	59.56
548	NYSE	SAP	Fri, Jul 31, 1998	61.50	62.25	60.50	61.50
547	NYSE	SAP	Thu, Jul 30, 1998	61.00	62.00	58.13	61.00
546	NYSE	SAP	Wed, Jul 29, 1998	57.63	58.50	56.50	57.63
545	NYSE	SAP	Tue, Jul 28, 1998	57.38	57.50	56.00	57.38
544	NYSE	SAP	Mon, Jul 27, 1998	56.75	58.00	54.50	56.75
543	NYSE	SAP	Fri, Jul 24, 1998	58.88	59.00	55.75	58.88
542	NYSE	SAP	Thu, Jul 23, 1998	57.50	58.00	56.75	57.50
541	NYSE	SAP	Wed, Jul 22, 1998	57.63	58.69	57.00	57.63
540	NYSE	SAP	Tue, Jul 21, 1998	58.00	58.75	56.75	58.00
539	NYSE	SAP	Mon, Jul 20, 1998	55.00	56.25	54.50	55.00
538	NYSE	SAP	Fri, Jul 17, 1998	55.75	56.25	54.50	55.75
537	NYSE	SAP	Thu, Jul 16, 1998	54.88	55.38	53.75	54.88
536	NYSE	SAP	Wed, Jul 15, 1998	53.63	54.00	52.31	53.63
535	NYSE	SAP	Tue, Jul 14, 1998	52.00	52.50	51.25	52.00
534	NYSE	SAP	Mon, Jul 13, 1998	51.50	51.75	50.25	51.50
533	NYSE	SAP	Fri, Jul 10, 1998	49.75	50.25	48.00	49.75
532	NYSE	SAP	Thu, Jul 9, 1998	51.75	53.00	51.25	51.75
531	NYSE	SAP	Wed, Jul 8, 1998	53.75	54.25	53.00	53.75
530	NYSE	SAP	Tue, Jul 7, 1998	53.75	55.00	53.63	53.75
529	NYSE	SAP	Mon, Jul 6, 1998	53.75	54.00	52.00	53.75
528	NYSE	SAP	Thu, Jul 2, 1998	54.25	55.00	53.50	54.25
527	NYSE	SAP	Wed, Jul 1, 1998	55.22	56.75	55.22	55.22
526	NYSE	SAP	Tue, Jun 30, 1998	56.63	56.75	55.75	56.63
525	NYSE	SAP	Mon, Jun 29, 1998	56.25	56.75	55.50	56.25
524	NYSE	SAP	Fri, Jun 26, 1998	56.75	57.75	56.75	56.75
523	NYSE	SAP	Thu, Jun 25, 1998	57.25	58.00	56.25	57.25
522	NYSE	SAP	Wed, Jun 24, 1998	55.50	55.75	54.00	55.50
521	NYSE	SAP	Tue, Jun 23, 1998	55.00	55.00	54.77	55.00
520	NYSE	SAP	Mon, Jun 22, 1998	55.25	56.50	54.25	55.25
519	NYSE	SAP	Fri, Jun 19, 1998	56.25	57.00	56.00	56.25
518	NYSE	SAP	Thu, Jun 18, 1998	56.63	57.25	56.00	56.63
517	NYSE	SAP	Wed, Jun 17, 1998	56.25	57.13	54.75	56.25
516	NYSE	SAP	Tue, Jun 16, 1998	53.25	53.75	52.50	53.25
515	NYSE	SAP	Mon, Jun 15, 1998	51.00	51.75	50.65	51.00
514	NYSE	SAP	Fri, Jun 12, 1998	51.13	51.13	51.13	51.13
513	NYSE	SAP	Thu, Jun 11, 1998	51.75	52.75	51.00	51.75
512	NYSE	SAP	Wed, Jun 10, 1998	52.25	52.38	51.77	52.25
511	NYSE	SAP	Tue, Jun 9, 1998	52.00	52.50	51.00	52.00
510	NYSE	SAP	Mon, Jun 8, 1998	51.00	51.00	49.75	51.00
509	NYSE	SAP	Fri, Jun 5, 1998	49.63	50.00	48.50	49.63
508	NYSE	SAP	Thu, Jun 4, 1998	47.50	47.75	46.75	47.50
507	NYSE	SAP	Wed, Jun 3, 1998	46.75	47.75	46.50	46.75
506	NYSE	SAP	Tue, Jun 2, 1998	46.28	46.88	46.00	46.28
505	NYSE	SAP	Mon, Jun 1, 1998	45.38	46.38	43.38	45.38
504	NYSE	SAP	Fri, May 29, 1998	45.63	46.75	45.50	45.63
503	NYSE	SAP	Thu, May 28, 1998	45.81	46.38	45.25	45.81
502	NYSE	SAP	Wed, May 27, 1998	44.88	46.88	44.50	44.88
501	NYSE	SAP	Tue, May 26, 1998	47.25	47.75	45.00	47.25
500	NYSE	SAP	Fri, May 22, 1998	45.75	46.50	45.00	45.75
499	NYSE	SAP	Thu, May 21, 1998	45.63	46.00	44.50	45.63
498	NYSE	SAP	Wed, May 20, 1998	44.50	44.52	44.25	44.50
497	NYSE	SAP	Tue, May 19, 1998	44.63	44.75	43.75	44.63
496	NYSE	SAP	Mon, May 18, 1998	43.38	43.63	43.00	43.38
495	NYSE	SAP	Fri, May 15, 1998	44.00	44.00	43.25	44.00
494	NYSE	SAP	Thu, May 14, 1998	43.50	43.63	42.50	43.50
493	NYSE	SAP	Wed, May 13, 1998	43.38	44.00	43.00	43.38
492	NYSE	SAP	Tue, May 12, 1998	43.00	43.25	42.25	43.00
491	NYSE	SAP	Mon, May 11, 1998	43.25	43.75	42.50	43.25
490	NYSE	SAP	Fri, May 8, 1998	44.00	44.25	42.50	44.00
489	NYSE	SAP	Thu, May 7, 1998	43.00	44.00	42.50	43.00
488	NYSE	SAP	Wed, May 6, 1998	44.50	44.75	43.63	44.50
487	NYSE	SAP	Tue, May 5, 1998	43.50	44.50	43.25	43.50
486	NYSE	SAP	Mon, May 4, 1998	43.75	44.38	43.00	43.75
485	NYSE	SAP	Fri, May 1, 1998	43.13	43.50	42.47	43.13
484	NYSE	SAP	Thu, Apr 30, 1998	43.25	43.25	42.44	43.25
483	NYSE	SAP	Wed, Apr 29, 1998	41.75	42.00	41.00	41.75
482	NYSE	SAP	Tue, Apr 28, 1998	41.75	42.00	40.75	41.75
481	NYSE	SAP	Thu, Apr 23, 1998	42.69	43.00	41.44	42.69
480	NYSE	SAP	Wed, Apr 22, 1998	42.25	44.00	41.63	42.25
479	NYSE	SAP	Tue, Apr 21, 1998	43.75	44.50	43.38	43.75
478	NYSE	SAP	Mon, Apr 20, 1998	43.88	44.00	42.50	43.88
477	NYSE	SAP	Fri, Apr 17, 1998	42.00	42.00	41.00	42.00
476	NYSE	SAP	Thu, Apr 16, 1998	41.56	41.56	39.75	41.56
475	NYSE	SAP	Wed, Apr 15, 1998	41.56	42.00	41.00	41.56
474	NYSE	SAP	Tue, Apr 14, 1998	38.38	38.69	35.25	38.38
473	NYSE	SAP	Mon, Apr 13, 1998	35.63	36.00	35.25	35.63
472	NYSE	SAP	Thu, Apr 9, 1998	35.69	35.75	35.25	35.69
471	NYSE	SAP	Wed, Apr 8, 1998	35.75	35.81	35.00	35.75
470	NYSE	SAP	Tue, Apr 7, 1998	35.63	36.25	35.13	35.63
469	NYSE	SAP	Mon, Apr 6, 1998	36.03	36.50	35.50	36.03
468	NYSE	SAP	Fri, Apr 3, 1998	35.50	36.25	35.00	35.50
467	NYSE	SAP	Thu, Apr 2, 1998	35.50	36.25	35.50	35.50
466	NYSE	SAP	Wed, Apr 1, 1998	35.75	35.75	35.00	35.75
465	NYSE	SAP	Tue, Mar 31, 1998	35.75	36.00	35.38	35.75
464	NYSE	SAP	Mon, Mar 30, 1998	36.50	36.50	36.00	36.50
463	NYSE	SAP	Fri, Mar 27, 1998	36.25	36.75	35.75	36.25
462	NYSE	SAP	Thu, Mar 26, 1998	36.03	36.25	35.00	36.03
461	NYSE	SAP	Wed, Mar 25, 1998	36.00	36.38	35.38	36.00
460	NYSE	SAP	Tue, Mar 24, 1998	36.47	37.00	36.00	36.47
459	NYSE	SAP	Mon, Mar 23, 1998	36.50	37.00	36.25	36.50
458	NYSE	SAP	Fri, Mar 20, 1998	37.13	37.38	36.63	37.13
457	NYSE	SAP	Thu, Mar 19, 1998	36.31	36.50	35.81	36.31
456	NYSE	SAP	Wed, Mar 18, 1998	36.06	36.13	35.56	36.06
455	NYSE	SAP	Tue, Mar 17, 1998	35.63	35.75	34.50	35.63
454	NYSE	SAP	Mon, Mar 16, 1998	34.50	34.50	33.88	34.50
453	NYSE	SAP	Fri, Mar 13, 1998	34.59	34.75	34.19	34.59
452	NYSE	SAP	Thu, Mar 12, 1998	33.75	34.25	33.63	33.75
451	NYSE	SAP	Wed, Mar 11, 1998	34.50	34.75	33.88	34.50
450	NYSE	SAP	Tue, Mar 10, 1998	34.31	34.63	33.81	34.31
449	NYSE	SAP	Mon, Mar 9, 1998	34.25	34.38	33.38	34.25
448	NYSE	SAP	Fri, Mar 6, 1998	34.25	34.25	33.50	34.25
447	NYSE	SAP	Thu, Mar 5, 1998	33.63	34.50	33.63	33.63
446	NYSE	SAP	Wed, Mar 4, 1998	34.88	35.00	34.25	34.88
445	NYSE	SAP	Tue, Mar 3, 1998	34.88	35.13	34.38	34.88
444	NYSE	SAP	Mon, Mar 2, 1998	35.13	35.25	34.50	35.13
443	NYSE	SAP	Fri, Feb 27, 1998	34.38	35.00	34.00	34.38
442	NYSE	SAP	Thu, Feb 26, 1998	34.88	35.00	34.25	34.88
441	NYSE	SAP	Wed, Feb 25, 1998	34.19	34.75	33.75	34.19
440	NYSE	SAP	Tue, Feb 24, 1998	33.38	33.50	32.88	33.38
439	NYSE	SAP	Mon, Feb 23, 1998	33.13	33.25	32.63	33.13
438	NYSE	SAP	Fri, Feb 20, 1998	32.06	32.25	31.56	32.06
437	NYSE	SAP	Thu, Feb 19, 1998	31.69	32.50	31.50	31.69
436	NYSE	SAP	Wed, Feb 18, 1998	33.00	33.25	32.25	33.00
435	NYSE	SAP	Tue, Feb 17, 1998	32.63	33.00	32.25	32.63
434	NYSE	SAP	Fri, Feb 13, 1998	33.00	33.25	32.50	33.00
433	NYSE	SAP	Thu, Feb 12, 1998	33.88	33.88	32.75	33.88
432	NYSE	SAP	Wed, Feb 11, 1998	33.75	34.38	33.13	33.75
431	NYSE	SAP	Tue, Feb 10, 1998	34.25	34.38	33.63	34.25
430	NYSE	SAP	Mon, Feb 9, 1998	33.63	34.25	32.00	33.63
429	NYSE	SAP	Fri, Feb 6, 1998	33.00	33.13	32.38	33.00
428	NYSE	SAP	Thu, Feb 5, 1998	31.63	33.25	31.13	31.63
427	NYSE	SAP	Wed, Feb 4, 1998	31.75	32.00	31.13	31.75
426	NYSE	SAP	Tue, Feb 3, 1998	31.50	31.75	30.75	31.50
425	NYSE	SAP	Mon, Feb 2, 1998	31.13	31.38	30.50	31.13
424	NYSE	SAP	Fri, Jan 30, 1998	30.63	31.00	30.63	30.63
423	NYSE	SAP	Thu, Jan 29, 1998	31.25	31.25	30.31	31.25
422	NYSE	SAP	Wed, Jan 28, 1998	31.13	31.38	30.50	31.13
421	NYSE	SAP	Tue, Jan 27, 1998	29.63	30.25	29.63	29.63
420	NYSE	SAP	Mon, Jan 26, 1998	29.63	30.38	29.56	29.63
419	NYSE	SAP	Fri, Jan 23, 1998	29.25	30.00	29.13	29.25
418	NYSE	SAP	Thu, Jan 22, 1998	28.31	28.63	27.94	28.31
417	NYSE	SAP	Wed, Jan 21, 1998	28.44	28.63	27.94	28.44
416	NYSE	SAP	Tue, Jan 20, 1998	28.25	28.38	27.50	28.25
415	NYSE	SAP	Fri, Jan 16, 1998	27.25	27.75	26.75	27.25
414	NYSE	SAP	Thu, Jan 15, 1998	26.38	27.00	26.38	26.38
413	NYSE	SAP	Wed, Jan 14, 1998	26.63	27.00	26.13	26.63
412	NYSE	SAP	Tue, Jan 13, 1998	26.63	26.75	26.00	26.63
411	NYSE	SAP	Mon, Jan 12, 1998	25.94	26.38	25.50	25.94
410	NYSE	SAP	Fri, Jan 9, 1998	26.63	27.00	26.38	26.63
409	NYSE	SAP	Thu, Jan 8, 1998	27.25	27.25	26.80	27.25
408	NYSE	SAP	Wed, Jan 7, 1998	27.06	27.06	26.44	27.06
407	NYSE	SAP	Tue, Jan 6, 1998	26.25	27.25	26.06	26.25
406	NYSE	SAP	Mon, Jan 5, 1998	27.25	27.63	27.19	27.25
405	NYSE	SAP	Fri, Jan 2, 1998	27.44	27.50	27.06	27.44
404	NYSE	SAP	Wed, Dec 31, 1997	26.56	26.94	26.56	26.56
403	NYSE	SAP	Tue, Dec 30, 1997	26.94	27.00	26.75	26.94
402	NYSE	SAP	Mon, Dec 29, 1997	27.13	27.75	27.13	27.13
401	NYSE	SAP	Fri, Dec 26, 1997	27.25	27.25	26.75	27.25
400	NYSE	SAP	Wed, Dec 24, 1997	26.88	27.13	26.75	26.88
399	NYSE	SAP	Tue, Dec 23, 1997	26.75	27.19	26.63	26.75
398	NYSE	SAP	Mon, Dec 22, 1997	26.00	26.19	25.75	26.00
397	NYSE	SAP	Fri, Dec 19, 1997	25.50	25.75	25.00	25.50
396	NYSE	SAP	Thu, Dec 18, 1997	26.00	26.38	25.40	26.00
395	NYSE	SAP	Wed, Dec 17, 1997	26.00	26.38	25.40	26.00
394	NYSE	SAP	Tue, Dec 16, 1997	25.63	25.88	24.93	25.63
393	NYSE	SAP	Mon, Dec 15, 1997	25.38	25.75	25.13	25.38
392	NYSE	SAP	Fri, Dec 12, 1997	25.13	26.00	24.75	25.13
391	NYSE	SAP	Thu, Dec 11, 1997	24.75	25.00	24.00	24.75
390	NYSE	SAP	Wed, Dec 10, 1997	25.81	26.75	25.50	25.81
389	NYSE	SAP	Tue, Dec 9, 1997	26.25	27.00	25.91	26.25
388	NYSE	SAP	Mon, Dec 8, 1997	27.88	28.25	27.50	27.88
387	NYSE	SAP	Fri, Dec 5, 1997	28.00	28.25	27.31	28.00
386	NYSE	SAP	Thu, Dec 4, 1997	28.06	28.50	27.50	28.06
385	NYSE	SAP	Wed, Dec 3, 1997	27.38	27.50	26.88	27.38
384	NYSE	SAP	Tue, Dec 2, 1997	27.13	27.25	26.75	27.13
383	NYSE	SAP	Mon, Dec 1, 1997	27.00	27.00	26.13	27.00
382	NYSE	SAP	Fri, Nov 28, 1997	25.75	26.00	25.38	25.75
381	NYSE	SAP	Wed, Nov 26, 1997	25.25	25.81	25.00	25.25
380	NYSE	SAP	Tue, Nov 25, 1997	25.50	26.00	25.50	25.50
379	NYSE	SAP	Mon, Nov 24, 1997	25.88	26.13	25.63	25.88
378	NYSE	SAP	Fri, Nov 21, 1997	26.25	26.38	25.88	26.25
377	NYSE	SAP	Thu, Nov 20, 1997	26.19	26.38	25.81	26.19
376	NYSE	SAP	Wed, Nov 19, 1997	25.50	25.56	24.88	25.50
375	NYSE	SAP	Tue, Nov 18, 1997	25.50	25.50	24.88	25.50
374	NYSE	SAP	Mon, Nov 17, 1997	25.13	25.25	24.63	25.13
373	NYSE	SAP	Fri, Nov 14, 1997	24.69	24.75	24.38	24.69
372	NYSE	SAP	Thu, Nov 13, 1997	24.50	24.94	24.50	24.50
371	NYSE	SAP	Wed, Nov 12, 1997	25.38	25.38	24.75	25.38
370	NYSE	SAP	Tue, Nov 11, 1997	25.88	26.13	25.50	25.88
369	NYSE	SAP	Mon, Nov 10, 1997	25.50	25.88	25.50	25.50
368	NYSE	SAP	Fri, Nov 7, 1997	25.00	25.63	24.88	25.00
367	NYSE	SAP	Thu, Nov 6, 1997	25.88	26.00	25.50	25.88
366	NYSE	SAP	Wed, Nov 5, 1997	25.88	26.00	25.38	25.88
365	NYSE	SAP	Tue, Nov 4, 1997	25.50	25.75	25.00	25.50
364	NYSE	SAP	Mon, Nov 3, 1997	25.75	25.88	25.13	25.75
363	NYSE	SAP	Fri, Oct 31, 1997	24.97	25.50	24.77	24.97
362	NYSE	SAP	Thu, Oct 30, 1997	25.00	25.00	23.75	25.00
361	NYSE	SAP	Wed, Oct 29, 1997	24.50	24.75	23.75	24.50
360	NYSE	SAP	Mon, Oct 27, 1997	23.25	24.13	23.25	23.25
359	NYSE	SAP	Fri, Oct 24, 1997	24.44	24.75	24.19	24.44
358	NYSE	SAP	Thu, Oct 23, 1997	23.25	23.69	23.13	23.25
357	NYSE	SAP	Wed, Oct 22, 1997	24.00	24.88	23.63	24.00
356	NYSE	SAP	Tue, Oct 21, 1997	24.13	24.13	23.63	24.13
355	NYSE	SAP	Mon, Oct 20, 1997	23.13	23.25	23.00	23.13
354	NYSE	SAP	Fri, Oct 17, 1997	23.69	24.00	23.38	23.69
353	NYSE	SAP	Thu, Oct 16, 1997	24.88	24.94	24.50	24.88
352	NYSE	SAP	Wed, Oct 15, 1997	24.63	24.75	24.13	24.63
351	NYSE	SAP	Tue, Oct 14, 1997	24.38	24.56	24.31	24.38
350	NYSE	SAP	Mon, Oct 13, 1997	24.50	24.63	24.31	24.50
349	NYSE	SAP	Fri, Oct 10, 1997	23.94	24.00	23.27	23.94
348	NYSE	SAP	Thu, Oct 9, 1997	23.69	23.94	23.69	23.69
347	NYSE	SAP	Wed, Oct 8, 1997	24.50	24.50	24.06	24.50
346	NYSE	SAP	Tue, Oct 7, 1997	24.19	24.50	23.88	24.19
345	NYSE	SAP	Mon, Oct 6, 1997	24.13	24.25	23.06	24.13
344	NYSE	SAP	Fri, Oct 3, 1997	23.19	23.38	22.94	23.19
343	NYSE	SAP	Thu, Oct 2, 1997	23.06	23.06	22.81	23.06
342	NYSE	SAP	Wed, Oct 1, 1997	22.88	23.13	22.56	22.88
341	NYSE	SAP	Tue, Sep 30, 1997	22.19	22.44	21.88	22.19
340	NYSE	SAP	Mon, Sep 29, 1997	22.25	22.31	22.06	22.25
339	NYSE	SAP	Fri, Sep 26, 1997	22.31	22.38	21.88	22.31
338	NYSE	SAP	Thu, Sep 25, 1997	21.81	22.25	21.81	21.81
337	NYSE	SAP	Wed, Sep 24, 1997	21.94	22.13	21.56	21.94
336	NYSE	SAP	Tue, Sep 23, 1997	21.50	21.63	21.25	21.50
335	NYSE	SAP	Mon, Sep 22, 1997	21.38	21.75	21.19	21.38
334	NYSE	SAP	Fri, Sep 19, 1997	21.25	21.38	21.00	21.25
333	NYSE	SAP	Wed, Sep 17, 1997	21.06	21.31	20.94	21.06
332	NYSE	SAP	Mon, Sep 15, 1997	20.44	20.44	19.88	20.44
331	NYSE	SAP	Fri, Sep 12, 1997	20.00	20.34	19.75	20.00
330	NYSE	SAP	Thu, Sep 11, 1997	20.16	20.16	19.91	20.16
329	NYSE	SAP	Wed, Sep 10, 1997	20.47	20.50	20.22	20.47
328	NYSE	SAP	Tue, Sep 9, 1997	20.38	20.88	20.38	20.38
327	NYSE	SAP	Mon, Sep 8, 1997	20.88	21.00	20.19	20.88
326	NYSE	SAP	Fri, Sep 5, 1997	20.69	20.75	20.50	20.69
325	NYSE	SAP	Thu, Sep 4, 1997	20.31	20.50	20.06	20.31
324	NYSE	SAP	Wed, Sep 3, 1997	20.38	20.44	20.00	20.38
323	NYSE	SAP	Tue, Sep 2, 1997	20.09	20.13	19.63	20.09
322	NYSE	SAP	Fri, Aug 29, 1997	19.25	19.38	19.13	19.25
321	NYSE	SAP	Thu, Aug 28, 1997	19.19	19.50	19.00	19.19
320	NYSE	SAP	Wed, Aug 27, 1997	19.63	19.81	19.31	19.63
319	NYSE	SAP	Tue, Aug 26, 1997	19.88	19.88	19.63	19.88
318	NYSE	SAP	Mon, Aug 25, 1997	19.94	20.00	19.63	19.94
317	NYSE	SAP	Fri, Aug 22, 1997	20.00	20.00	19.50	20.00
316	NYSE	SAP	Thu, Aug 21, 1997	20.38	20.50	20.13	20.38
315	NYSE	SAP	Wed, Aug 20, 1997	20.38	20.38	20.25	20.38
314	NYSE	SAP	Tue, Aug 19, 1997	20.25	20.31	20.00	20.25
313	NYSE	SAP	Mon, Aug 18, 1997	20.25	20.50	19.75	20.25
312	NYSE	SAP	Fri, Aug 15, 1997	19.88	20.00	19.50	19.88
311	NYSE	SAP	Thu, Aug 14, 1997	20.13	20.44	19.88	20.13
310	NYSE	SAP	Wed, Aug 13, 1997	20.19	20.44	19.88	20.19
309	NYSE	SAP	Tue, Aug 12, 1997	20.44	20.56	20.25	20.44
308	NYSE	SAP	Mon, Aug 11, 1997	20.19	20.19	19.94	20.19
307	NYSE	SAP	Fri, Aug 8, 1997	20.38	20.44	20.13	20.38
306	NYSE	SAP	Thu, Aug 7, 1997	20.69	21.00	20.44	20.69
305	NYSE	SAP	Wed, Aug 6, 1997	20.00	20.13	19.75	20.00
304	NYSE	SAP	Tue, Aug 5, 1997	20.00	20.06	19.81	20.00
303	NYSE	SAP	Mon, Aug 4, 1997	20.00	20.06	19.81	20.00
302	NYSE	SAP	Fri, Aug 1, 1997	19.88	20.38	19.75	19.88
301	NYSE	SAP	Thu, Jul 31, 1997	20.25	20.75	20.13	20.25
300	NYSE	SAP	Wed, Jul 30, 1997	20.25	20.25	19.81	20.25
299	NYSE	SAP	Tue, Jul 29, 1997	19.88	20.13	19.56	19.88
298	NYSE	SAP	Mon, Jul 28, 1997	20.25	20.31	20.00	20.25
297	NYSE	SAP	Fri, Jul 25, 1997	20.06	20.06	19.81	20.06
296	NYSE	SAP	Thu, Jul 24, 1997	20.44	20.50	20.19	20.44
295	NYSE	SAP	Wed, Jul 23, 1997	20.63	20.63	19.56	20.63
294	NYSE	SAP	Tue, Jul 22, 1997	20.13	20.13	19.50	20.13
293	NYSE	SAP	Mon, Jul 21, 1997	19.34	19.44	19.19	19.34
292	NYSE	SAP	Fri, Jul 18, 1997	19.38	19.94	19.38	19.38
291	NYSE	SAP	Thu, Jul 17, 1997	20.06	20.19	19.88	20.06
290	NYSE	SAP	Wed, Jul 16, 1997	20.44	20.56	19.94	20.44
289	NYSE	SAP	Tue, Jul 15, 1997	19.88	19.88	19.28	19.88
288	NYSE	SAP	Mon, Jul 14, 1997	19.38	19.50	19.03	19.38
287	NYSE	SAP	Fri, Jul 11, 1997	19.06	19.56	18.91	19.06
286	NYSE	SAP	Thu, Jul 10, 1997	19.31	19.63	19.31	19.31
285	NYSE	SAP	Wed, Jul 9, 1997	19.38	19.63	19.19	19.38
284	NYSE	SAP	Tue, Jul 8, 1997	19.38	19.44	19.13	19.38
283	NYSE	SAP	Mon, Jul 7, 1997	19.38	19.38	18.94	19.38
282	NYSE	SAP	Thu, Jul 3, 1997	18.53	18.53	18.25	18.53
281	NYSE	SAP	Wed, Jul 2, 1997	17.75	17.81	17.38	17.75
280	NYSE	SAP	Tue, Jul 1, 1997	17.38	17.50	17.04	17.38
279	NYSE	SAP	Mon, Jun 30, 1997	17.31	17.41	17.13	17.31
278	NYSE	SAP	Fri, Jun 27, 1997	17.47	17.53	17.31	17.47
277	NYSE	SAP	Thu, Jun 26, 1997	17.69	17.78	17.63	17.69
276	NYSE	SAP	Wed, Jun 25, 1997	17.97	18.06	17.00	17.97
275	NYSE	SAP	Tue, Jun 24, 1997	16.88	17.31	16.75	16.88
274	NYSE	SAP	Mon, Jun 23, 1997	17.13	17.25	16.61	17.13
273	NYSE	SAP	Fri, Jun 20, 1997	16.94	17.13	16.63	16.94
272	NYSE	SAP	Thu, Jun 19, 1997	16.63	16.81	16.38	16.63
271	NYSE	SAP	Wed, Jun 18, 1997	16.00	16.06	15.69	16.00
270	NYSE	SAP	Tue, Jun 17, 1997	15.94	16.06	15.69	15.94
269	NYSE	SAP	Mon, Jun 16, 1997	16.06	16.19	15.81	16.06
268	NYSE	SAP	Fri, Jun 13, 1997	16.16	16.38	15.94	16.16
267	NYSE	SAP	Thu, Jun 12, 1997	16.25	16.38	16.09	16.25
266	NYSE	SAP	Wed, Jun 11, 1997	16.00	16.06	15.81	16.00
265	NYSE	SAP	Tue, Jun 10, 1997	15.91	16.13	15.75	15.91
264	NYSE	SAP	Mon, Jun 9, 1997	15.94	16.00	15.66	15.94
263	NYSE	SAP	Fri, Jun 6, 1997	15.56	15.56	15.38	15.56
262	NYSE	SAP	Thu, Jun 5, 1997	15.50	15.63	15.38	15.50
261	NYSE	SAP	Wed, Jun 4, 1997	15.63	15.69	15.53	15.63
260	NYSE	SAP	Tue, Jun 3, 1997	15.56	15.75	15.25	15.56
259	NYSE	SAP	Mon, Jun 2, 1997	15.38	15.56	15.25	15.38
258	NYSE	SAP	Fri, May 30, 1997	15.38	15.38	15.13	15.38
257	NYSE	SAP	Thu, May 29, 1997	15.38	15.63	15.38	15.38
256	NYSE	SAP	Wed, May 28, 1997	15.38	15.69	15.38	15.38
255	NYSE	SAP	Tue, May 27, 1997	15.81	15.81	15.47	15.81
254	NYSE	SAP	Fri, May 23, 1997	15.69	15.94	15.69	15.69
253	NYSE	SAP	Thu, May 22, 1997	15.94	16.00	15.69	15.94
252	NYSE	SAP	Wed, May 21, 1997	15.81	16.06	15.81	15.81
251	NYSE	SAP	Tue, May 20, 1997	15.63	15.69	15.19	15.63
250	NYSE	SAP	Mon, May 19, 1997	15.63	15.75	15.56	15.63
249	NYSE	SAP	Fri, May 16, 1997	15.72	15.88	15.56	15.72
248	NYSE	SAP	Thu, May 15, 1997	15.93	16.19	15.88	15.93
247	NYSE	SAP	Wed, May 14, 1997	16.22	16.25	15.94	16.22
246	NYSE	SAP	Tue, May 13, 1997	16.19	16.25	16.13	16.19
245	NYSE	SAP	Mon, May 12, 1997	16.00	16.06	15.81	16.00
244	NYSE	SAP	Fri, May 9, 1997	16.00	16.00	15.75	16.00
243	NYSE	SAP	Thu, May 8, 1997	15.44	15.63	14.94	15.44
242	NYSE	SAP	Wed, May 7, 1997	15.44	15.50	15.44	15.44
241	NYSE	SAP	Mon, May 5, 1997	15.75	15.88	15.41	15.75
240	NYSE	SAP	Fri, May 2, 1997	15.84	15.84	15.44	15.84
239	NYSE	SAP	Thu, May 1, 1997	15.19	15.50	15.06	15.19
238	NYSE	SAP	Wed, Apr 30, 1997	15.38	15.38	15.00	15.38
237	NYSE	SAP	Tue, Apr 29, 1997	15.25	15.31	15.06	15.25
236	NYSE	SAP	Mon, Apr 28, 1997	14.88	15.16	14.88	14.88
235	NYSE	SAP	Fri, Apr 25, 1997	14.94	15.13	14.94	14.94
234	NYSE	SAP	Thu, Apr 24, 1997	15.13	15.25	14.94	15.13
233	NYSE	SAP	Wed, Apr 23, 1997	14.56	14.69	14.31	14.56
232	NYSE	SAP	Tue, Apr 22, 1997	14.63	14.69	14.38	14.63
231	NYSE	SAP	Mon, Apr 21, 1997	14.38	14.44	14.19	14.38
230	NYSE	SAP	Fri, Apr 18, 1997	14.00	14.00	13.63	14.00
229	NYSE	SAP	Thu, Apr 17, 1997	13.69	13.94	13.63	13.69
228	NYSE	SAP	Wed, Apr 16, 1997	13.75	13.75	13.75	13.75
227	NYSE	SAP	Tue, Apr 15, 1997	13.63	13.94	13.56	13.63
226	NYSE	SAP	Mon, Apr 14, 1997	13.53	13.63	13.44	13.53
225	NYSE	SAP	Fri, Apr 11, 1997	13.59	13.88	13.41	13.59
224	NYSE	SAP	Thu, Apr 10, 1997	13.88	14.13	13.78	13.88
223	NYSE	SAP	Wed, Apr 9, 1997	13.91	14.13	13.91	13.91
222	NYSE	SAP	Tue, Apr 8, 1997	14.00	14.00	13.75	14.00
221	NYSE	SAP	Mon, Apr 7, 1997	13.88	13.88	13.75	13.88
220	NYSE	SAP	Fri, Apr 4, 1997	13.31	13.56	13.31	13.31
219	NYSE	SAP	Thu, Apr 3, 1997	13.13	13.13	13.13	13.13
218	NYSE	SAP	Wed, Apr 2, 1997	13.59	13.59	13.56	13.59
217	NYSE	SAP	Tue, Apr 1, 1997	13.44	13.56	13.38	13.44
216	NYSE	SAP	Mon, Mar 31, 1997	14.13	14.19	14.00	14.13
215	NYSE	SAP	Thu, Mar 27, 1997	14.06	14.25	14.00	14.06
214	NYSE	SAP	Wed, Mar 26, 1997	13.50	13.94	13.50	13.50
213	NYSE	SAP	Tue, Mar 25, 1997	13.66	13.81	13.56	13.66
212	NYSE	SAP	Mon, Mar 24, 1997	13.75	13.75	13.50	13.75
211	NYSE	SAP	Fri, Mar 21, 1997	13.06	13.25	13.06	13.06
210	NYSE	SAP	Thu, Mar 20, 1997	13.06	13.19	12.94	13.06
209	NYSE	SAP	Wed, Mar 19, 1997	13.50	13.75	13.50	13.50
208	NYSE	SAP	Tue, Mar 18, 1997	13.81	14.06	13.69	13.81
207	NYSE	SAP	Mon, Mar 17, 1997	13.84	13.88	13.69	13.84
206	NYSE	SAP	Fri, Mar 14, 1997	13.88	14.00	13.56	13.88
205	NYSE	SAP	Thu, Mar 13, 1997	13.31	13.50	13.25	13.31
204	NYSE	SAP	Wed, Mar 12, 1997	13.75	13.75	13.50	13.75
203	NYSE	SAP	Tue, Mar 11, 1997	13.50	13.81	13.50	13.50
202	NYSE	SAP	Mon, Mar 10, 1997	13.41	13.44	13.31	13.41
201	NYSE	SAP	Fri, Mar 7, 1997	13.19	13.38	13.19	13.19
200	NYSE	SAP	Thu, Mar 6, 1997	13.38	13.44	13.19	13.38
199	NYSE	SAP	Wed, Mar 5, 1997	13.13	13.31	13.06	13.13
198	NYSE	SAP	Tue, Mar 4, 1997	13.13	13.13	12.94	13.13
197	NYSE	SAP	Mon, Mar 3, 1997	12.88	12.88	12.63	12.88
196	NYSE	SAP	Fri, Feb 28, 1997	12.75	13.00	12.59	12.75
195	NYSE	SAP	Thu, Feb 27, 1997	13.00	13.13	12.88	13.00
194	NYSE	SAP	Wed, Feb 26, 1997	12.75	13.03	12.75	12.75
193	NYSE	SAP	Tue, Feb 25, 1997	12.94	12.94	12.75	12.94
192	NYSE	SAP	Mon, Feb 24, 1997	12.69	12.69	12.38	12.69
191	NYSE	SAP	Fri, Feb 21, 1997	12.50	12.63	12.31	12.50
190	NYSE	SAP	Thu, Feb 20, 1997	12.69	12.69	12.47	12.69
189	NYSE	SAP	Wed, Feb 19, 1997	12.75	12.84	12.50	12.75
188	NYSE	SAP	Tue, Feb 18, 1997	12.88	12.88	12.63	12.88
187	NYSE	SAP	Fri, Feb 14, 1997	12.75	12.81	12.63	12.75
186	NYSE	SAP	Thu, Feb 13, 1997	12.63	12.88	12.63	12.63
185	NYSE	SAP	Wed, Feb 12, 1997	12.75	12.81	12.72	12.75
184	NYSE	SAP	Tue, Feb 11, 1997	12.69	13.13	12.56	12.69
183	NYSE	SAP	Mon, Feb 10, 1997	12.75	13.00	12.75	12.75
182	NYSE	SAP	Fri, Feb 7, 1997	12.88	12.88	12.63	12.88
181	NYSE	SAP	Thu, Feb 6, 1997	12.81	12.81	12.50	12.81
180	NYSE	SAP	Wed, Feb 5, 1997	12.81	13.00	12.63	12.81
179	NYSE	SAP	Tue, Feb 4, 1997	12.81	12.81	12.56	12.81
178	NYSE	SAP	Mon, Feb 3, 1997	12.88	12.94	12.63	12.88
177	NYSE	SAP	Fri, Jan 31, 1997	11.38	11.38	10.65	10.65
176	NYSE	SAP	Thu, Jan 30, 1997	11.38	11.44	11.13	11.38
175	NYSE	SAP	Wed, Jan 29, 1997	11.69	11.69	11.00	11.69
174	NYSE	SAP	Tue, Jan 28, 1997	11.69	11.75	11.50	11.69
173	NYSE	SAP	Mon, Jan 27, 1997	11.56	11.88	11.56	11.56
172	NYSE	SAP	Fri, Jan 24, 1997	11.94	12.13	11.56	11.94
171	NYSE	SAP	Thu, Jan 23, 1997	11.94	12.19	11.94	11.94
170	NYSE	SAP	Wed, Jan 22, 1997	12.16	12.25	12.06	12.16
169	NYSE	SAP	Tue, Jan 21, 1997	12.13	12.13	11.69	12.13
168	NYSE	SAP	Mon, Jan 20, 1997	12.31	12.44	12.06	12.31
167	NYSE	SAP	Fri, Jan 17, 1997	12.38	12.38	12.13	12.38
166	NYSE	SAP	Thu, Jan 16, 1997	12.25	12.25	12.00	12.25
165	NYSE	SAP	Wed, Jan 15, 1997	12.00	12.03	11.69	12.00
164	NYSE	SAP	Tue, Jan 14, 1997	11.84	11.94	11.69	11.84
163	NYSE	SAP	Mon, Jan 13, 1997	11.69	11.94	11.69	11.69
162	NYSE	SAP	Fri, Jan 10, 1997	11.88	12.00	11.75	11.88
161	NYSE	SAP	Thu, Jan 9, 1997	11.94	12.16	11.75	11.94
160	NYSE	SAP	Wed, Jan 8, 1997	11.56	11.63	11.38	11.56
159	NYSE	SAP	Tue, Jan 7, 1997	11.41	11.63	11.31	11.41
158	NYSE	SAP	Mon, Jan 6, 1997	11.41	11.41	11.31	11.41
157	NYSE	SAP	Fri, Jan 3, 1997	11.38	11.38	11.13	11.38
156	NYSE	SAP	Thu, Jan 2, 1997	11.50	11.50	11.25	11.50
155	NYSE	SAP	Tue, Dec 31, 1996	11.63	11.63	11.31	11.63
154	NYSE	SAP	Mon, Dec 30, 1996	11.38	11.63	11.25	11.38
153	NYSE	SAP	Fri, Dec 27, 1996	11.38	11.56	11.31	11.38
152	NYSE	SAP	Thu, Dec 26, 1996	11.75	11.81	11.38	11.75
151	NYSE	SAP	Tue, Dec 24, 1996	11.38	11.47	11.31	11.38
150	NYSE	SAP	Mon, Dec 23, 1996	11.41	11.63	11.13	11.41
149	NYSE	SAP	Fri, Dec 20, 1996	11.19	11.44	11.19	11.19
148	NYSE	SAP	Thu, Dec 19, 1996	11.09	11.25	10.88	11.09
147	NYSE	SAP	Wed, Dec 18, 1996	10.94	11.09	10.94	10.94
146	NYSE	SAP	Tue, Dec 17, 1996	10.88	11.06	10.81	10.88
145	NYSE	SAP	Mon, Dec 16, 1996	11.25	11.44	11.19	11.25
144	NYSE	SAP	Fri, Dec 13, 1996	11.19	11.41	11.19	11.19
143	NYSE	SAP	Thu, Dec 12, 1996	11.38	11.47	11.25	11.38
142	NYSE	SAP	Wed, Dec 11, 1996	11.56	11.75	11.44	11.56
141	NYSE	SAP	Tue, Dec 10, 1996	11.69	11.88	11.50	11.69
140	NYSE	SAP	Mon, Dec 9, 1996	11.56	11.88	11.56	11.56
139	NYSE	SAP	Fri, Dec 6, 1996	11.81	11.81	11.50	11.81
138	NYSE	SAP	Thu, Dec 5, 1996	11.75	11.75	11.50	11.75
137	NYSE	SAP	Wed, Dec 4, 1996	11.66	11.69	11.44	11.66
136	NYSE	SAP	Tue, Dec 3, 1996	11.75	11.75	11.44	11.75
135	NYSE	SAP	Mon, Dec 2, 1996	11.44	11.59	11.44	11.44
134	NYSE	SAP	Fri, Nov 29, 1996	11.63	11.63	11.38	11.63
133	NYSE	SAP	Wed, Nov 27, 1996	11.50	11.50	11.19	11.50
132	NYSE	SAP	Tue, Nov 26, 1996	11.44	11.44	11.19	11.44
131	NYSE	SAP	Mon, Nov 25, 1996	11.44	11.44	11.25	11.44
130	NYSE	SAP	Fri, Nov 22, 1996	11.06	11.25	10.88	11.06
129	NYSE	SAP	Thu, Nov 21, 1996	11.56	11.56	11.31	11.56
128	NYSE	SAP	Wed, Nov 20, 1996	11.31	11.53	11.31	11.31
127	NYSE	SAP	Tue, Nov 19, 1996	11.63	11.63	11.38	11.63
126	NYSE	SAP	Mon, Nov 18, 1996	11.88	12.13	11.63	11.88
125	NYSE	SAP	Fri, Nov 15, 1996	12.13	12.13	11.75	12.13
124	NYSE	SAP	Thu, Nov 14, 1996	11.81	12.13	11.75	11.81
123	NYSE	SAP	Wed, Nov 13, 1996	11.63	11.88	11.63	11.63
122	NYSE	SAP	Tue, Nov 12, 1996	12.00	12.13	11.75	12.00
121	NYSE	SAP	Mon, Nov 11, 1996	11.56	11.81	11.56	11.56
120	NYSE	SAP	Fri, Nov 8, 1996	11.63	11.75	11.44	11.63
119	NYSE	SAP	Thu, Nov 7, 1996	11.56	11.56	11.25	11.56
118	NYSE	SAP	Wed, Nov 6, 1996	11.17	11.66	11.17	11.17
117	NYSE	SAP	Tue, Nov 5, 1996	10.88	11.00	10.63	10.88
116	NYSE	SAP	Mon, Nov 4, 1996	10.63	10.75	10.38	10.63
115	NYSE	SAP	Fri, Nov 1, 1996	10.50	10.56	10.38	10.50
114	NYSE	SAP	Thu, Oct 31, 1996	11.38	11.38	10.88	11.38
113	NYSE	SAP	Wed, Oct 30, 1996	11.56	12.00	11.13	11.56
112	NYSE	SAP	Tue, Oct 29, 1996	11.80	12.13	11.75	11.80
111	NYSE	SAP	Mon, Oct 28, 1996	11.91	12.25	11.88	11.91
110	NYSE	SAP	Fri, Oct 25, 1996	11.94	12.00	11.63	11.94
109	NYSE	SAP	Thu, Oct 24, 1996	11.63	12.13	11.50	11.63
108	NYSE	SAP	Wed, Oct 23, 1996	11.88	12.06	11.50	11.88
107	NYSE	SAP	Tue, Oct 22, 1996	12.50	15.19	11.88	12.50
106	NYSE	SAP	Mon, Oct 21, 1996	15.06	15.31	15.00	15.06
105	NYSE	SAP	Fri, Oct 18, 1996	15.44	15.44	15.13	15.44
104	NYSE	SAP	Thu, Oct 17, 1996	15.19	15.19	15.00	15.19
103	NYSE	SAP	Wed, Oct 16, 1996	15.06	15.06	14.66	15.06
102	NYSE	SAP	Tue, Oct 15, 1996	15.06	15.13	14.88	15.06
101	NYSE	SAP	Mon, Oct 14, 1996	14.81	14.88	14.56	14.81
100	NYSE	SAP	Fri, Oct 11, 1996	14.75	14.81	14.50	14.75
99	NYSE	SAP	Thu, Oct 10, 1996	14.56	14.75	14.41	14.56
98	NYSE	SAP	Wed, Oct 9, 1996	14.84	14.94	14.63	14.84
97	NYSE	SAP	Tue, Oct 8, 1996	15.19	15.31	15.00	15.19
96	NYSE	SAP	Mon, Oct 7, 1996	15.25	15.31	15.00	15.25
95	NYSE	SAP	Fri, Oct 4, 1996	14.63	14.75	14.50	14.63
94	NYSE	SAP	Thu, Oct 3, 1996	14.44	14.59	14.44	14.44
93	NYSE	SAP	Wed, Oct 2, 1996	14.63	14.63	14.34	14.63
92	NYSE	SAP	Tue, Oct 1, 1996	14.19	14.19	14.00	14.19
91	NYSE	SAP	Mon, Sep 30, 1996	14.19	14.19	14.13	14.19
90	NYSE	SAP	Fri, Sep 27, 1996	14.19	14.19	14.13	14.19
89	NYSE	SAP	Thu, Sep 26, 1996	14.03	14.31	13.97	14.03
88	NYSE	SAP	Wed, Sep 25, 1996	14.38	14.38	14.38	14.38
87	NYSE	SAP	Tue, Sep 24, 1996	14.34	14.38	14.13	14.34
86	NYSE	SAP	Mon, Sep 23, 1996	14.25	14.41	14.13	14.25
85	NYSE	SAP	Fri, Sep 20, 1996	14.47	14.56	14.25	14.47
84	NYSE	SAP	Thu, Sep 19, 1996	14.28	14.44	14.19	14.28
83	NYSE	SAP	Wed, Sep 18, 1996	14.38	14.38	14.13	14.38
82	NYSE	SAP	Tue, Sep 17, 1996	14.38	14.38	14.13	14.38
81	NYSE	SAP	Mon, Sep 16, 1996	14.25	14.34	14.00	14.25
80	NYSE	SAP	Fri, Sep 13, 1996	14.31	14.31	13.63	14.31
79	NYSE	SAP	Thu, Sep 12, 1996	13.81	13.81	13.56	13.81
78	NYSE	SAP	Wed, Sep 11, 1996	13.88	13.88	13.63	13.88
77	NYSE	SAP	Tue, Sep 10, 1996	13.75	13.94	13.50	13.75
76	NYSE	SAP	Mon, Sep 9, 1996	13.75	13.81	13.69	13.75
75	NYSE	SAP	Fri, Sep 6, 1996	13.63	13.81	13.25	13.63
74	NYSE	SAP	Thu, Sep 5, 1996	13.50	13.75	13.50	13.50
73	NYSE	SAP	Wed, Sep 4, 1996	13.56	13.56	13.31	13.56
72	NYSE	SAP	Tue, Sep 3, 1996	13.38	13.50	13.00	13.38
71	NYSE	SAP	Fri, Aug 30, 1996	13.88	13.88	13.50	13.88
70	NYSE	SAP	Thu, Aug 29, 1996	13.81	13.91	13.81	13.81
69	NYSE	SAP	Wed, Aug 28, 1996	13.38	13.69	13.38	13.38
68	NYSE	SAP	Tue, Aug 27, 1996	13.50	13.63	13.25	13.50
67	NYSE	SAP	Mon, Aug 26, 1996	13.38	13.38	13.13	13.38
66	NYSE	SAP	Fri, Aug 23, 1996	13.31	13.38	13.00	13.31
65	NYSE	SAP	Thu, Aug 22, 1996	13.13	13.25	13.00	13.13
64	NYSE	SAP	Wed, Aug 21, 1996	13.44	13.44	13.06	13.44
63	NYSE	SAP	Tue, Aug 20, 1996	13.31	13.31	13.31	13.31
62	NYSE	SAP	Mon, Aug 19, 1996	13.13	13.38	13.13	13.13
61	NYSE	SAP	Fri, Aug 16, 1996	13.06	13.06	13.06	13.06
60	NYSE	SAP	Thu, Aug 15, 1996	12.88	13.13	12.88	12.88
59	NYSE	SAP	Wed, Aug 14, 1996	13.19	13.19	13.00	13.19
58	NYSE	SAP	Tue, Aug 13, 1996	13.22	13.22	13.00	13.22
57	NYSE	SAP	Mon, Aug 12, 1996	13.06	13.13	12.81	13.06
56	NYSE	SAP	Fri, Aug 9, 1996	13.00	13.13	12.75	13.00
55	NYSE	SAP	Thu, Aug 8, 1996	12.81	13.06	12.75	12.81
54	NYSE	SAP	Wed, Aug 7, 1996	13.13	13.13	12.94	13.13
53	NYSE	SAP	Tue, Aug 6, 1996	12.50	12.88	12.50	12.50
52	NYSE	SAP	Mon, Aug 5, 1996	12.69	13.00	12.63	12.69
51	NYSE	SAP	Fri, Aug 2, 1996	12.88	13.06	12.50	12.88
50	NYSE	SAP	Thu, Aug 1, 1996	12.25	12.38	12.25	12.25
49	NYSE	SAP	Wed, Jul 31, 1996	12.00	12.00	12.00	12.00
48	NYSE	SAP	Tue, Jul 30, 1996	11.91	11.91	11.91	11.91
47	NYSE	SAP	Mon, Jul 29, 1996	11.94	11.94	11.94	11.94
46	NYSE	SAP	Fri, Jul 26, 1996	11.88	12.13	11.88	11.88
45	NYSE	SAP	Thu, Jul 25, 1996	12.00	12.00	11.63	12.00
44	NYSE	SAP	Tue, Jul 23, 1996	12.13	12.16	12.00	12.13
43	NYSE	SAP	Mon, Jul 22, 1996	12.00	12.50	12.00	12.00
42	NYSE	SAP	Fri, Jul 19, 1996	11.78	12.13	11.78	11.78
41	NYSE	SAP	Thu, Jul 18, 1996	11.69	11.69	11.38	11.69
40	NYSE	SAP	Wed, Jul 17, 1996	11.63	11.63	11.38	11.63
39	NYSE	SAP	Tue, Jul 16, 1996	11.13	11.31	11.13	11.13
38	NYSE	SAP	Mon, Jul 15, 1996	11.31	11.88	11.31	11.31
37	NYSE	SAP	Fri, Jul 12, 1996	11.94	12.38	11.91	11.94
36	NYSE	SAP	Thu, Jul 11, 1996	12.31	12.56	12.31	12.31
35	NYSE	SAP	Wed, Jul 10, 1996	12.50	12.75	12.50	12.50
34	NYSE	SAP	Tue, Jul 9, 1996	12.50	12.50	12.31	12.50
33	NYSE	SAP	Mon, Jul 8, 1996	12.31	12.56	12.31	12.31
32	NYSE	SAP	Wed, Jul 3, 1996	12.75	12.75	12.50	12.75
31	NYSE	SAP	Tue, Jul 2, 1996	12.38	12.63	12.38	12.38
30	NYSE	SAP	Fri, Jun 28, 1996	12.50	12.50	12.50	12.50
29	NYSE	SAP	Thu, Jun 27, 1996	12.13	12.31	12.13	12.13
28	NYSE	SAP	Wed, Jun 26, 1996	12.44	12.44	12.19	12.44
27	NYSE	SAP	Mon, Jun 24, 1996	12.44	12.44	12.25	12.44
26	NYSE	SAP	Fri, Jun 21, 1996	12.19	12.44	12.19	12.19
25	NYSE	SAP	Thu, Jun 20, 1996	12.19	12.19	12.19	12.19
24	NYSE	SAP	Wed, Jun 19, 1996	12.13	12.38	12.13	12.13
23	NYSE	SAP	Tue, Jun 18, 1996	12.16	12.22	12.13	12.16
22	NYSE	SAP	Mon, Jun 17, 1996	12.31	12.31	12.31	12.31
21	NYSE	SAP	Fri, Jun 14, 1996	12.13	12.13	12.00	12.13
20	NYSE	SAP	Thu, Jun 13, 1996	12.25	12.25	11.88	12.25
19	NYSE	SAP	Wed, Jun 12, 1996	12.31	12.38	12.25	12.31
18	NYSE	SAP	Tue, Jun 11, 1996	12.25	12.38	12.25	12.25
17	NYSE	SAP	Mon, Jun 10, 1996	12.31	12.31	12.25	12.31
16	NYSE	SAP	Fri, Jun 7, 1996	12.03	12.25	11.81	12.03
15	NYSE	SAP	Thu, Jun 6, 1996	12.31	12.31	12.22	12.31
14	NYSE	SAP	Wed, Jun 5, 1996	12.50	12.50	12.09	12.50
13	NYSE	SAP	Tue, Jun 4, 1996	12.06	12.06	11.75	12.06
12	NYSE	SAP	Mon, Jun 3, 1996	12.13	12.13	11.75	12.13
11	NYSE	SAP	Fri, May 31, 1996	11.38	11.59	11.38	11.38
10	NYSE	SAP	Thu, May 30, 1996	11.19	11.19	11.19	11.19
9	NYSE	SAP	Wed, May 29, 1996	11.25	11.25	11.25	11.25
8	NYSE	SAP	Tue, May 28, 1996	11.25	11.25	11.25	11.25
7	NYSE	SAP	Fri, May 24, 1996	11.19	11.19	11.00	11.19
6	NYSE	SAP	Thu, May 23, 1996	11.00	11.25	11.00	11.00
5	NYSE	SAP	Wed, May 22, 1996	10.88	11.13	10.88	10.88
4	NYSE	SAP	Tue, May 21, 1996	11.19	11.25	10.94	11.19
3	NYSE	SAP	Mon, May 20, 1996	11.31	11.38	11.16	11.31
2	NYSE	SAP	Fri, May 17, 1996	11.25	11.38	11.22	11.38
1	NYSE	SAP	Thu, May 16, 1996	11.25	11.38	10.91	11.31
#	Exchange	Symbol	Date	Open	High	Low	Close

SAP SE ADS NYSE:SAP Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024