|
Closing price on 12/1/2005
|
|
| Open |
47.80 |
| High |
47.90 |
| Low |
47.80 |
| Volume |
12,400 |
| Split-adjusted Price |
3.63 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2005
|
+0.40 / +0.84%
|
47.80
|
47.90
|
47.80
|
47.90
|
47.90
|
3.63
|
12,400
|
|
|
11/30/2005
|
+0.50 / +1.06%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
3.60
|
25,520
|
|
|
11/29/2005
|
-0.40 / -0.84%
|
47.00
|
47.00
|
46.00
|
47.00
|
47.00
|
3.56
|
16,270
|
|
|
11/28/2005
|
-0.10 / -0.21%
|
47.50
|
47.50
|
47.40
|
47.40
|
47.40
|
3.59
|
21,270
|
|
|
11/25/2005
|
+1.50 / +3.26%
|
46.50
|
47.50
|
46.50
|
47.50
|
47.50
|
3.60
|
18,220
|
|
|
11/24/2005
|
-1.20 / -2.54%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
3.48
|
55,000
|
|
|
11/23/2005
|
-0.70 / -1.46%
|
47.90
|
47.90
|
47.20
|
47.20
|
47.20
|
3.57
|
34,850
|
|
|
11/22/2005
|
-0.50 / -1.03%
|
48.10
|
48.10
|
47.90
|
47.90
|
47.90
|
3.63
|
20,380
|
|
|
11/21/2005
|
-0.30 / -0.62%
|
48.50
|
48.50
|
48.40
|
48.40
|
48.40
|
3.66
|
5,280
|
|
|
11/18/2005
|
0.00 / 0.00%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
3.69
|
15,950
|
|
|
11/17/2005
|
+0.20 / +0.41%
|
48.50
|
48.70
|
48.50
|
48.70
|
48.70
|
3.69
|
46,340
|
|
|
11/16/2005
|
-0.50 / -1.02%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
3.67
|
19,820
|
|
|
11/15/2005
|
-0.20 / -0.41%
|
49.20
|
49.20
|
49.00
|
49.00
|
49.00
|
3.71
|
23,530
|
|
|
11/14/2005
|
+0.20 / +0.41%
|
49.20
|
49.40
|
49.20
|
49.20
|
49.20
|
3.72
|
28,510
|
|
|
11/11/2005
|
-0.50 / -1.01%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
3.71
|
30,650
|
|
|
11/10/2005
|
-0.30 / -0.60%
|
49.80
|
49.90
|
49.50
|
49.50
|
49.50
|
3.75
|
28,540
|
|
|
11/9/2005
|
-0.20 / -0.40%
|
50.00
|
50.00
|
49.80
|
49.80
|
49.80
|
3.77
|
27,610
|
|
|
11/8/2005
|
-0.50 / -0.99%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.00
|
3.79
|
55,160
|
|
|
11/7/2005
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
3.82
|
48,320
|
|
|
11/4/2005
|
-1.00 / -1.94%
|
51.50
|
51.50
|
50.50
|
50.50
|
50.50
|
3.82
|
29,850
|
|
|
11/3/2005
|
+1.50 / +3.00%
|
51.50
|
52.00
|
51.50
|
51.50
|
51.50
|
3.90
|
49,240
|
|
|
11/2/2005
|
+0.20 / +0.40%
|
49.80
|
50.00
|
49.80
|
50.00
|
50.00
|
3.79
|
60,850
|
|
|
11/1/2005
|
+0.20 / +0.40%
|
49.80
|
49.90
|
49.80
|
49.80
|
49.80
|
3.77
|
40,710
|
|
|
10/31/2005
|
+0.60 / +1.22%
|
49.40
|
49.60
|
49.40
|
49.60
|
49.60
|
3.76
|
62,540
|
|
|
10/28/2005
|
+0.50 / +1.03%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
3.71
|
36,790
|
|
|
10/27/2005
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
3.67
|
32,310
|
|
|
10/26/2005
|
-0.50 / -1.02%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.50
|
3.67
|
66,720
|
|
|
10/25/2005
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
3.71
|
58,840
|
|
|
10/24/2005
|
+0.10 / +0.20%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
3.71
|
58,390
|
|
|
10/21/2005
|
-0.10 / -0.20%
|
49.00
|
49.00
|
48.90
|
48.90
|
48.90
|
3.70
|
33,240
|
|
|