|
Closing price on 1/21/2008
|
|
| Open |
116.00 |
| High |
118.00 |
| Low |
116.00 |
| Volume |
67,410 |
| Split-adjusted Price |
16.52 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2008
|
-2.00 / -1.69%
|
116.00
|
118.00
|
116.00
|
116.00
|
116.00
|
16.52
|
67,410
|
|
|
1/18/2008
|
+2.00 / +1.72%
|
116.00
|
118.00
|
116.00
|
118.00
|
118.00
|
16.81
|
60,880
|
|
|
1/17/2008
|
0.00 / 0.00%
|
114.00
|
120.00
|
114.00
|
116.00
|
116.00
|
16.52
|
111,880
|
|
|
1/16/2008
|
+5.00 / +4.50%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
16.52
|
182,260
|
|
|
1/15/2008
|
-4.00 / -3.48%
|
110.00
|
115.00
|
110.00
|
111.00
|
111.00
|
15.81
|
75,730
|
|
|
1/14/2008
|
-5.00 / -4.17%
|
115.00
|
120.00
|
115.00
|
115.00
|
115.00
|
16.38
|
57,900
|
|
|
1/11/2008
|
+1.00 / +0.84%
|
120.00
|
122.00
|
120.00
|
120.00
|
120.00
|
17.09
|
65,320
|
|
|
1/10/2008
|
-6.00 / -4.80%
|
119.00
|
121.00
|
119.00
|
119.00
|
119.00
|
16.95
|
124,510
|
|
|
1/9/2008
|
-4.00 / -3.10%
|
125.00
|
129.00
|
125.00
|
125.00
|
125.00
|
17.81
|
34,170
|
|
|
1/8/2008
|
+1.00 / +0.78%
|
128.00
|
129.00
|
128.00
|
129.00
|
129.00
|
18.38
|
55,910
|
|
|
1/7/2008
|
-3.00 / -2.29%
|
128.00
|
132.00
|
128.00
|
128.00
|
128.00
|
18.23
|
50,280
|
|
|
1/4/2008
|
-2.00 / -1.50%
|
131.00
|
132.00
|
131.00
|
131.00
|
131.00
|
18.66
|
32,730
|
|
|
1/3/2008
|
-3.00 / -2.21%
|
133.00
|
135.00
|
133.00
|
133.00
|
133.00
|
18.95
|
20,020
|
|
|
1/2/2008
|
-1.00 / -0.73%
|
135.00
|
137.00
|
135.00
|
136.00
|
136.00
|
19.37
|
9,420
|
|
|
12/28/2007
|
+2.00 / +1.48%
|
135.00
|
137.00
|
135.00
|
137.00
|
137.00
|
19.52
|
15,340
|
|
|
12/27/2007
|
0.00 / 0.00%
|
135.00
|
137.00
|
135.00
|
135.00
|
135.00
|
19.23
|
45,090
|
|
|
12/26/2007
|
0.00 / 0.00%
|
134.00
|
135.00
|
134.00
|
135.00
|
135.00
|
19.23
|
23,860
|
|
|
12/25/2007
|
-1.00 / -0.74%
|
134.00
|
135.00
|
134.00
|
135.00
|
135.00
|
19.23
|
30,560
|
|
|
12/24/2007
|
0.00 / 0.00%
|
134.00
|
136.00
|
134.00
|
136.00
|
136.00
|
19.37
|
24,030
|
|
|
12/21/2007
|
-1.00 / -0.73%
|
135.00
|
137.00
|
135.00
|
136.00
|
136.00
|
19.37
|
127,990
|
|
|
12/20/2007
|
-3.00 / -2.14%
|
137.00
|
141.00
|
137.00
|
137.00
|
137.00
|
19.52
|
30,630
|
|
|
12/19/2007
|
+3.00 / +2.19%
|
139.00
|
141.00
|
139.00
|
140.00
|
140.00
|
19.94
|
51,080
|
|
|
12/18/2007
|
+1.00 / +0.74%
|
136.00
|
137.00
|
136.00
|
137.00
|
137.00
|
19.52
|
17,640
|
|
|
12/17/2007
|
-2.00 / -1.45%
|
136.00
|
139.00
|
136.00
|
136.00
|
136.00
|
19.37
|
44,840
|
|
|
12/14/2007
|
-3.00 / -2.13%
|
138.00
|
140.00
|
138.00
|
138.00
|
138.00
|
19.66
|
24,190
|
|
|
12/13/2007
|
-1.00 / -0.70%
|
141.00
|
141.00
|
140.00
|
141.00
|
141.00
|
20.09
|
21,380
|
|
|
12/12/2007
|
0.00 / 0.00%
|
142.00
|
144.00
|
142.00
|
142.00
|
142.00
|
20.23
|
69,960
|
|
|
12/11/2007
|
-2.00 / -1.39%
|
141.00
|
144.00
|
141.00
|
142.00
|
142.00
|
20.23
|
21,400
|
|
|
12/10/2007
|
-1.00 / -0.69%
|
147.00
|
147.00
|
144.00
|
144.00
|
144.00
|
20.51
|
129,080
|
|
|
12/7/2007
|
-1.00 / -0.68%
|
143.00
|
145.00
|
143.00
|
145.00
|
145.00
|
20.66
|
42,320
|
|
|