|
Closing price on 10/30/2003
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.20 |
| Volume |
2,300 |
| Split-adjusted Price |
1.20 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2003
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1.20
|
2,300
|
|
|
10/29/2003
|
+0.30 / +1.80%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
1.18
|
1,860
|
|
|
10/28/2003
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.70
|
1.16
|
520
|
|
|
10/27/2003
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
1.14
|
6,100
|
|
|
10/24/2003
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
1.13
|
11,120
|
|
|
10/23/2003
|
-0.50 / -2.94%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.50
|
1.15
|
5,060
|
|
|
10/22/2003
|
-0.30 / -1.73%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
1.18
|
4,790
|
|
|
10/21/2003
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.20
|
2,220
|
|
|
10/20/2003
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.40
|
1.21
|
910
|
|
|
10/17/2003
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.22
|
3,100
|
|
|
10/16/2003
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.23
|
3,600
|
|
|
10/15/2003
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.23
|
9,170
|
|
|
10/14/2003
|
-0.20 / -1.12%
|
17.70
|
17.90
|
17.70
|
17.70
|
17.70
|
1.23
|
1,830
|
|
|
10/13/2003
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
1.24
|
260
|
|
|
10/10/2003
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1.25
|
3,810
|
|
|
10/9/2003
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
1.25
|
1,130
|
|
|
10/8/2003
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
1.26
|
3,630
|
|
|
10/7/2003
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
1.26
|
5,310
|
|
|
10/6/2003
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.50
|
18.10
|
18.10
|
1.26
|
3,510
|
|
|
10/3/2003
|
-0.20 / -1.10%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
1.25
|
5,040
|
|
|
10/2/2003
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
1.27
|
2,150
|
|
|
10/1/2003
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.27
|
5,280
|
|
|
9/30/2003
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.27
|
4,110
|
|
|
9/29/2003
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.27
|
3,100
|
|
|
9/26/2003
|
-0.10 / -0.54%
|
18.30
|
18.40
|
18.30
|
18.30
|
18.30
|
1.27
|
5,500
|
|
|
9/25/2003
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.28
|
5,500
|
|
|
9/24/2003
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.28
|
800
|
|
|
9/23/2003
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.30
|
18.40
|
18.40
|
1.28
|
1,400
|
|
|
9/22/2003
|
-0.10 / -0.54%
|
18.30
|
18.40
|
18.30
|
18.30
|
18.30
|
1.27
|
3,260
|
|
|
9/19/2003
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.28
|
3,150
|
|
|