Closing price on 11/7/2007
|
|
Open |
152.00 |
High |
152.00 |
Low |
151.00 |
Volume |
45,040 |
Split-adjusted Price |
21.65 |
|
|
SAM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/7/2007
|
0.00 / 0.00%
|
152.00
|
152.00
|
151.00
|
152.00
|
152.00
|
21.65
|
45,040
|
|
11/6/2007
|
-2.00 / -1.30%
|
154.00
|
154.00
|
152.00
|
152.00
|
152.00
|
21.65
|
38,480
|
|
11/5/2007
|
-4.00 / -2.53%
|
155.00
|
157.00
|
154.00
|
154.00
|
154.00
|
21.94
|
31,980
|
|
11/2/2007
|
-3.00 / -1.86%
|
160.00
|
160.00
|
156.00
|
158.00
|
158.00
|
22.51
|
78,050
|
|
11/1/2007
|
+5.00 / +3.21%
|
163.00
|
163.00
|
158.00
|
161.00
|
161.00
|
22.93
|
272,250
|
|
10/31/2007
|
+1.00 / +0.65%
|
155.00
|
157.00
|
155.00
|
156.00
|
156.00
|
22.22
|
76,400
|
|
10/30/2007
|
+5.00 / +3.33%
|
154.00
|
155.00
|
152.00
|
155.00
|
155.00
|
22.08
|
78,530
|
|
10/29/2007
|
-7.00 / -4.46%
|
155.00
|
155.00
|
150.00
|
150.00
|
150.00
|
21.37
|
121,430
|
|
10/26/2007
|
+2.00 / +1.29%
|
158.00
|
158.00
|
156.00
|
157.00
|
157.00
|
22.36
|
108,990
|
|
10/25/2007
|
-2.00 / -1.27%
|
156.00
|
157.00
|
155.00
|
155.00
|
155.00
|
22.08
|
76,460
|
|
10/24/2007
|
-1.00 / -0.63%
|
156.00
|
158.00
|
156.00
|
157.00
|
157.00
|
22.36
|
69,270
|
|
10/23/2007
|
0.00 / 0.00%
|
160.00
|
160.00
|
157.00
|
158.00
|
158.00
|
22.51
|
138,690
|
|
10/22/2007
|
0.00 / 0.00%
|
160.00
|
160.00
|
158.00
|
158.00
|
158.00
|
22.51
|
81,200
|
|
10/19/2007
|
0.00 / 0.00%
|
156.00
|
158.00
|
155.00
|
158.00
|
158.00
|
22.51
|
70,670
|
|
10/18/2007
|
-1.00 / -0.63%
|
159.00
|
160.00
|
157.00
|
158.00
|
158.00
|
22.51
|
89,110
|
|
10/17/2007
|
+2.00 / +1.27%
|
159.00
|
160.00
|
158.00
|
159.00
|
159.00
|
22.65
|
116,780
|
|
10/16/2007
|
-1.00 / -0.63%
|
158.00
|
158.00
|
156.00
|
157.00
|
157.00
|
22.36
|
85,110
|
|
10/15/2007
|
0.00 / 0.00%
|
159.00
|
160.00
|
158.00
|
158.00
|
158.00
|
22.51
|
104,670
|
|
10/12/2007
|
0.00 / 0.00%
|
156.00
|
158.00
|
156.00
|
158.00
|
158.00
|
22.51
|
88,770
|
|
10/11/2007
|
-1.00 / -0.63%
|
159.00
|
159.00
|
158.00
|
158.00
|
158.00
|
22.51
|
89,490
|
|
10/10/2007
|
0.00 / 0.00%
|
161.00
|
161.00
|
159.00
|
159.00
|
159.00
|
22.65
|
95,640
|
|
10/9/2007
|
0.00 / 0.00%
|
160.00
|
160.00
|
159.00
|
159.00
|
159.00
|
22.65
|
103,430
|
|
10/8/2007
|
-3.00 / -1.85%
|
161.00
|
161.00
|
159.00
|
159.00
|
159.00
|
22.65
|
148,570
|
|
10/5/2007
|
-1.00 / -0.61%
|
162.00
|
163.00
|
160.00
|
162.00
|
162.00
|
23.08
|
142,590
|
|
10/4/2007
|
-2.00 / -1.21%
|
165.00
|
165.00
|
162.00
|
163.00
|
163.00
|
23.22
|
179,670
|
|
10/3/2007
|
+1.00 / +0.61%
|
162.00
|
165.00
|
160.00
|
165.00
|
165.00
|
23.50
|
143,900
|
|
10/2/2007
|
0.00 / 0.00%
|
168.00
|
168.00
|
161.00
|
164.00
|
164.00
|
23.36
|
194,770
|
|
10/1/2007
|
+7.00 / +4.46%
|
160.00
|
164.00
|
159.00
|
164.00
|
164.00
|
23.36
|
230,930
|
|
9/28/2007
|
+5.00 / +3.29%
|
154.00
|
157.00
|
153.00
|
157.00
|
157.00
|
22.36
|
242,250
|
|
9/27/2007
|
-2.00 / -1.30%
|
151.00
|
152.00
|
151.00
|
152.00
|
152.00
|
21.65
|
122,480
|
|
|