|
Closing price on 1/28/2004
|
|
| Open |
26.10 |
| High |
26.10 |
| Low |
26.10 |
| Volume |
10,010 |
| Split-adjusted Price |
1.81 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2004
|
+1.20 / +4.82%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
1.81
|
10,010
|
|
|
1/27/2004
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
1.73
|
6,180
|
|
|
1/16/2004
|
+1.10 / +4.85%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.80
|
1.65
|
15,970
|
|
|
1/15/2004
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.70
|
1.58
|
12,120
|
|
|
1/14/2004
|
+0.20 / +0.90%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.50
|
1.56
|
6,090
|
|
|
1/13/2004
|
+0.20 / +0.90%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.30
|
1.55
|
15,190
|
|
|
1/12/2004
|
+0.20 / +0.91%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
1.54
|
3,800
|
|
|
1/9/2004
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.70
|
21.90
|
21.90
|
1.52
|
4,110
|
|
|
1/8/2004
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.00
|
1.53
|
7,860
|
|
|
1/7/2004
|
+0.10 / +0.46%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.53
|
8,440
|
|
|
1/6/2004
|
+0.20 / +0.92%
|
21.90
|
22.20
|
21.90
|
21.90
|
21.90
|
1.52
|
10,510
|
|
|
1/5/2004
|
+0.30 / +1.40%
|
21.40
|
21.70
|
21.40
|
21.70
|
21.70
|
1.51
|
16,840
|
|
|
12/31/2003
|
+0.10 / +0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
1.49
|
830
|
|
|
12/30/2003
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
1.48
|
1,320
|
|
|
12/29/2003
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
1.48
|
3,300
|
|
|
12/26/2003
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
1.48
|
2,160
|
|
|
12/25/2003
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.30
|
21.30
|
21.30
|
1.48
|
8,800
|
|
|
12/24/2003
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
1.48
|
16,530
|
|
|
12/23/2003
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
1.48
|
9,120
|
|
|
12/22/2003
|
-0.30 / -1.39%
|
21.60
|
21.60
|
21.30
|
21.30
|
21.30
|
1.48
|
3,330
|
|
|
12/19/2003
|
-0.40 / -1.82%
|
21.60
|
21.60
|
21.40
|
21.60
|
21.60
|
1.50
|
13,150
|
|
|
12/18/2003
|
+0.30 / +1.38%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.00
|
1.53
|
9,440
|
|
|
12/17/2003
|
+0.20 / +0.93%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.70
|
1.51
|
3,410
|
|
|
12/16/2003
|
+0.50 / +2.38%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.50
|
1.49
|
18,550
|
|
|
12/15/2003
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
1.46
|
6,800
|
|
|
12/12/2003
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.60
|
20.80
|
20.80
|
1.45
|
13,370
|
|
|
12/11/2003
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.70
|
1.44
|
17,400
|
|
|
12/10/2003
|
-0.40 / -1.91%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.50
|
1.43
|
44,150
|
|
|
12/9/2003
|
+0.30 / +1.46%
|
20.70
|
20.90
|
20.70
|
20.90
|
20.90
|
1.45
|
11,300
|
|
|
12/8/2003
|
-0.30 / -1.44%
|
20.60
|
20.90
|
20.60
|
20.60
|
20.60
|
1.43
|
13,750
|
|
|