|
Closing price on 10/8/2008
|
|
| Open |
20.60 |
| High |
21.00 |
| Low |
20.60 |
| Volume |
488,030 |
| Split-adjusted Price |
3.68 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2008
|
-1.00 / -4.63%
|
20.60
|
21.00
|
20.60
|
20.60
|
20.60
|
3.68
|
488,030
|
|
|
10/7/2008
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.85
|
183,650
|
|
|
10/6/2008
|
-1.10 / -4.62%
|
23.00
|
23.40
|
22.70
|
22.70
|
22.70
|
4.05
|
525,660
|
|
|
10/3/2008
|
+0.30 / +1.28%
|
23.50
|
24.00
|
23.40
|
23.80
|
23.80
|
4.25
|
695,640
|
|
|
10/2/2008
|
+1.10 / +4.91%
|
23.50
|
23.50
|
22.40
|
23.50
|
23.50
|
4.19
|
780,760
|
|
|
10/1/2008
|
+0.60 / +2.75%
|
22.50
|
22.80
|
21.00
|
22.40
|
22.40
|
4.00
|
756,280
|
|
|
9/30/2008
|
-1.10 / -4.80%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.89
|
76,700
|
|
|
9/29/2008
|
-1.00 / -4.18%
|
23.40
|
23.80
|
22.90
|
22.90
|
22.90
|
4.09
|
583,180
|
|
|
9/26/2008
|
-0.30 / -1.24%
|
24.60
|
24.60
|
23.40
|
23.90
|
23.90
|
4.26
|
785,740
|
|
|
9/25/2008
|
+0.80 / +3.42%
|
23.40
|
24.30
|
23.40
|
24.20
|
24.20
|
4.32
|
780,550
|
|
|
9/24/2008
|
-0.40 / -1.68%
|
23.40
|
24.00
|
23.40
|
23.40
|
23.40
|
4.18
|
546,680
|
|
|
9/23/2008
|
-0.80 / -3.25%
|
23.40
|
25.70
|
23.40
|
23.80
|
23.80
|
4.25
|
2,022,200
|
|
|
9/22/2008
|
+1.10 / +4.68%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
4.39
|
440,920
|
|
|
9/19/2008
|
+1.10 / +4.91%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.50
|
4.19
|
1,251,170
|
|
|
9/18/2008
|
-1.10 / -4.68%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
4.00
|
429,260
|
|
|
9/17/2008
|
-1.20 / -4.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.19
|
105,740
|
|
|
9/16/2008
|
-1.30 / -5.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
4.41
|
229,200
|
|
|
9/15/2008
|
-1.30 / -4.76%
|
26.00
|
28.60
|
26.00
|
26.00
|
26.00
|
4.64
|
1,325,800
|
|
|
9/12/2008
|
-1.40 / -4.88%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
4.87
|
77,860
|
|
|
9/11/2008
|
-1.50 / -4.97%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
5.12
|
76,250
|
|
|
9/10/2008
|
-1.50 / -4.73%
|
31.10
|
31.60
|
30.20
|
30.20
|
30.20
|
5.39
|
716,350
|
|
|
9/9/2008
|
-1.60 / -4.80%
|
31.70
|
33.50
|
31.70
|
31.70
|
31.70
|
5.66
|
1,156,560
|
|
|
9/8/2008
|
-1.70 / -4.86%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
5.94
|
415,770
|
|
|
9/5/2008
|
-1.20 / -3.31%
|
36.20
|
36.20
|
35.00
|
35.00
|
35.00
|
6.25
|
1,011,560
|
|
|
9/4/2008
|
+1.70 / +4.93%
|
35.80
|
36.20
|
34.50
|
36.20
|
36.20
|
6.46
|
2,336,130
|
|
|
9/3/2008
|
+1.60 / +4.86%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
6.16
|
284,900
|
|
|
8/29/2008
|
0.00 / 0.00%
|
31.30
|
32.90
|
31.30
|
32.90
|
32.90
|
5.87
|
1,864,860
|
|
|
8/28/2008
|
-1.70 / -4.91%
|
36.30
|
36.30
|
32.90
|
32.90
|
32.90
|
5.87
|
2,993,750
|
|
|
8/27/2008
|
+1.60 / +4.85%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
6.17
|
365,620
|
|
|
8/26/2008
|
+1.50 / +4.76%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
5.89
|
343,490
|
|
|