|
Closing price on 12/22/2004
|
|
| Open |
36.80 |
| High |
37.00 |
| Low |
36.80 |
| Volume |
9,770 |
| Split-adjusted Price |
2.53 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2004
|
+0.50 / +1.37%
|
36.80
|
37.00
|
36.80
|
37.00
|
37.00
|
2.53
|
9,770
|
|
|
12/21/2004
|
-0.30 / -0.82%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
2.50
|
7,000
|
|
|
12/20/2004
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
2.52
|
0
|
|
|
12/17/2004
|
+0.10 / +0.27%
|
36.70
|
36.80
|
36.70
|
36.80
|
36.80
|
2.52
|
8,130
|
|
|
12/16/2004
|
+0.10 / +0.27%
|
36.60
|
36.70
|
36.60
|
36.70
|
36.70
|
2.51
|
5,010
|
|
|
12/15/2004
|
+0.10 / +0.27%
|
36.50
|
36.60
|
36.50
|
36.60
|
36.60
|
2.50
|
6,480
|
|
|
12/14/2004
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
2.50
|
10,520
|
|
|
12/13/2004
|
+0.10 / +0.27%
|
36.50
|
36.90
|
36.50
|
36.50
|
36.50
|
2.50
|
5,710
|
|
|
12/10/2004
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
2.49
|
23,800
|
|
|
12/9/2004
|
-0.10 / -0.27%
|
36.50
|
36.50
|
36.40
|
36.40
|
36.40
|
2.49
|
2,710
|
|
|
12/8/2004
|
+0.10 / +0.27%
|
36.40
|
36.50
|
35.60
|
36.50
|
36.50
|
2.50
|
21,000
|
|
|
12/7/2004
|
+0.60 / +1.68%
|
36.00
|
36.40
|
36.00
|
36.40
|
36.40
|
2.49
|
15,430
|
|
|
12/6/2004
|
+0.10 / +0.28%
|
35.80
|
36.00
|
35.80
|
35.80
|
35.80
|
2.45
|
7,110
|
|
|
12/3/2004
|
+0.20 / +0.56%
|
35.70
|
36.10
|
35.70
|
35.70
|
35.70
|
2.44
|
7,000
|
|
|
12/2/2004
|
-0.90 / -2.47%
|
35.70
|
35.70
|
35.50
|
35.50
|
35.50
|
2.43
|
700
|
|
|
12/1/2004
|
+0.40 / +1.11%
|
36.40
|
36.50
|
36.40
|
36.40
|
36.40
|
2.49
|
3,760
|
|
|
11/30/2004
|
+0.50 / +1.41%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
2.46
|
3,650
|
|
|
11/29/2004
|
+0.40 / +1.14%
|
35.20
|
35.50
|
35.20
|
35.50
|
35.50
|
2.43
|
2,310
|
|
|
11/26/2004
|
+0.10 / +0.29%
|
35.00
|
35.10
|
35.00
|
35.10
|
35.10
|
2.40
|
2,310
|
|
|
11/25/2004
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
2.39
|
4,520
|
|
|
11/24/2004
|
-0.10 / -0.28%
|
35.10
|
35.10
|
35.00
|
35.00
|
35.00
|
2.39
|
1,520
|
|
|
11/23/2004
|
-0.10 / -0.28%
|
35.20
|
35.30
|
35.10
|
35.10
|
35.10
|
2.40
|
4,140
|
|
|
11/22/2004
|
0.00 / 0.00%
|
35.20
|
35.40
|
35.20
|
35.20
|
35.20
|
2.41
|
8,050
|
|
|
11/19/2004
|
-0.50 / -1.40%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
2.41
|
2,500
|
|
|
11/18/2004
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
2.44
|
1,600
|
|
|
11/17/2004
|
-0.10 / -0.28%
|
35.80
|
35.80
|
35.70
|
35.70
|
35.70
|
2.44
|
5,420
|
|
|
11/16/2004
|
-0.20 / -0.56%
|
36.00
|
36.00
|
35.80
|
35.80
|
35.80
|
2.45
|
5,700
|
|
|
11/15/2004
|
+0.10 / +0.28%
|
35.90
|
36.00
|
35.90
|
36.00
|
36.00
|
2.46
|
450
|
|
|
11/12/2004
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
2.46
|
25,850
|
|
|
11/11/2004
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
2.46
|
6,520
|
|
|