|
Closing price on 12/28/2005
|
|
| Open |
47.30 |
| High |
47.30 |
| Low |
47.00 |
| Volume |
9,100 |
| Split-adjusted Price |
3.56 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2005
|
-0.30 / -0.63%
|
47.30
|
47.30
|
47.00
|
47.00
|
47.00
|
3.56
|
9,100
|
|
|
12/27/2005
|
-0.10 / -0.21%
|
47.40
|
47.40
|
47.30
|
47.30
|
47.30
|
3.58
|
15,960
|
|
|
12/26/2005
|
+0.40 / +0.85%
|
47.00
|
47.40
|
47.00
|
47.40
|
47.40
|
3.59
|
22,210
|
|
|
12/23/2005
|
+0.20 / +0.43%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
3.56
|
18,400
|
|
|
12/22/2005
|
-0.20 / -0.43%
|
46.90
|
46.90
|
46.80
|
46.80
|
46.80
|
3.54
|
4,600
|
|
|
12/21/2005
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
3.56
|
3,750
|
|
|
12/20/2005
|
0.00 / 0.00%
|
47.00
|
47.30
|
47.00
|
47.00
|
47.00
|
3.56
|
23,690
|
|
|
12/19/2005
|
-0.50 / -1.05%
|
47.30
|
47.30
|
47.00
|
47.00
|
47.00
|
3.56
|
22,940
|
|
|
12/16/2005
|
+0.50 / +1.06%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
3.60
|
4,650
|
|
|
12/15/2005
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
3.56
|
10,200
|
|
|
12/14/2005
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
3.56
|
9,400
|
|
|
12/13/2005
|
-0.50 / -1.05%
|
47.50
|
47.50
|
47.00
|
47.00
|
47.00
|
3.56
|
5,370
|
|
|
12/12/2005
|
-0.10 / -0.21%
|
47.60
|
47.60
|
47.50
|
47.50
|
47.50
|
3.60
|
11,800
|
|
|
12/9/2005
|
+0.20 / +0.42%
|
47.50
|
47.60
|
47.50
|
47.60
|
47.60
|
3.60
|
6,860
|
|
|
12/8/2005
|
-0.10 / -0.21%
|
47.50
|
47.50
|
47.40
|
47.40
|
47.40
|
3.59
|
23,400
|
|
|
12/7/2005
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.50
|
3.60
|
11,250
|
|
|
12/6/2005
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
3.63
|
8,520
|
|
|
12/5/2005
|
-0.10 / -0.21%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
3.63
|
11,980
|
|
|
12/2/2005
|
+0.20 / +0.42%
|
48.10
|
48.40
|
48.10
|
48.10
|
48.10
|
3.64
|
7,050
|
|
|
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
|
|
|