|
Closing price on 12/19/2003
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
21.40 |
| Volume |
13,150 |
| Split-adjusted Price |
1.50 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2003
|
-0.40 / -1.82%
|
21.60
|
21.60
|
21.40
|
21.60
|
21.60
|
1.50
|
13,150
|
|
|
12/18/2003
|
+0.30 / +1.38%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.00
|
1.53
|
9,440
|
|
|
12/17/2003
|
+0.20 / +0.93%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.70
|
1.51
|
3,410
|
|
|
12/16/2003
|
+0.50 / +2.38%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.50
|
1.49
|
18,550
|
|
|
12/15/2003
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
1.46
|
6,800
|
|
|
12/12/2003
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.60
|
20.80
|
20.80
|
1.45
|
13,370
|
|
|
12/11/2003
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.70
|
1.44
|
17,400
|
|
|
12/10/2003
|
-0.40 / -1.91%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.50
|
1.43
|
44,150
|
|
|
12/9/2003
|
+0.30 / +1.46%
|
20.70
|
20.90
|
20.70
|
20.90
|
20.90
|
1.45
|
11,300
|
|
|
12/8/2003
|
-0.30 / -1.44%
|
20.60
|
20.90
|
20.60
|
20.60
|
20.60
|
1.43
|
13,750
|
|
|
12/5/2003
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
1.45
|
33,720
|
|
|
12/4/2003
|
-0.10 / -0.47%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.10
|
1.47
|
25,360
|
|
|
12/3/2003
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
1.47
|
25,270
|
|
|
12/2/2003
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
1.47
|
28,080
|
|
|
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
|
|
|