|
Closing price on 1/5/2004
|
|
| Open |
21.40 |
| High |
21.70 |
| Low |
21.40 |
| Volume |
16,840 |
| Split-adjusted Price |
1.51 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2003
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
1.45
|
33,720
|
|
|
12/4/2003
|
-0.10 / -0.47%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.10
|
1.47
|
25,360
|
|
|
12/3/2003
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
1.47
|
25,270
|
|
|
12/2/2003
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
1.47
|
28,080
|
|
|
12/1/2003
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
1.47
|
12,010
|
|
|
11/28/2003
|
0.00 / 0.00%
|
21.20
|
21.50
|
21.20
|
21.20
|
21.20
|
1.47
|
10,180
|
|
|
11/27/2003
|
+0.40 / +1.92%
|
20.80
|
21.20
|
20.80
|
21.20
|
21.20
|
1.47
|
6,180
|
|
|
11/26/2003
|
-0.90 / -4.15%
|
21.50
|
21.50
|
20.80
|
20.80
|
20.80
|
1.45
|
18,950
|
|
|
11/25/2003
|
+0.40 / +1.88%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.70
|
1.51
|
24,720
|
|
|
11/24/2003
|
+0.60 / +2.90%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
1.48
|
15,780
|
|
|
11/21/2003
|
+0.50 / +2.48%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.70
|
1.44
|
20,760
|
|
|