|
Closing price on 12/1/2003
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
21.20 |
| Volume |
12,010 |
| Split-adjusted Price |
1.47 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2003
|
+0.20 / +1.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
1.40
|
14,680
|
|
|
11/19/2003
|
+0.90 / +4.71%
|
19.10
|
20.00
|
18.80
|
20.00
|
20.00
|
1.39
|
6,730
|
|
|
11/18/2003
|
-0.90 / -4.50%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.10
|
1.33
|
12,850
|
|
|
11/17/2003
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
1.39
|
35,970
|
|
|
11/14/2003
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1.46
|
18,650
|
|
|
11/13/2003
|
+0.90 / +4.71%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.39
|
26,650
|
|
|
11/12/2003
|
+0.80 / +4.37%
|
18.60
|
19.10
|
18.60
|
19.10
|
19.10
|
1.33
|
3,780
|
|
|
11/11/2003
|
+0.20 / +1.10%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.27
|
3,420
|
|
|
11/10/2003
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
1.26
|
26,230
|
|
|
11/7/2003
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.70
|
18.00
|
18.00
|
1.25
|
9,110
|
|
|
11/6/2003
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.23
|
3,630
|
|
|
11/5/2003
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.23
|
310
|
|
|
11/4/2003
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
1.23
|
6,890
|
|
|
11/3/2003
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.60
|
1.22
|
1,200
|
|
|
10/31/2003
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.22
|
7,560
|
|
|
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
|
|
|