|
Closing price on 2/14/2003
|
|
| Open |
29.70 |
| High |
29.70 |
| Low |
29.70 |
| Volume |
3,900 |
| Split-adjusted Price |
1.31 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2003
|
+0.70 / +2.41%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
1.31
|
3,900
|
|
|
2/13/2003
|
+0.70 / +2.47%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
1.28
|
8,100
|
|
|
2/12/2003
|
-1.20 / -4.07%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
1.24
|
8,400
|
|
|
2/11/2003
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
1.30
|
2,500
|
|
|
2/10/2003
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
1.30
|
1,200
|
|
|
1/28/2003
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
1.30
|
1,600
|
|
|
1/27/2003
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
1.30
|
6,700
|
|
|
1/24/2003
|
-0.20 / -0.67%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
1.31
|
5,600
|
|
|
1/23/2003
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
1.31
|
8,400
|
|
|
1/22/2003
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
1.31
|
4,500
|
|
|
1/21/2003
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
1.32
|
1,700
|
|
|
1/20/2003
|
-0.10 / -0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
1.32
|
3,600
|
|
|
1/17/2003
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
1.32
|
6,100
|
|
|
1/16/2003
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
1.32
|
3,000
|
|
|
1/15/2003
|
-0.20 / -0.66%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
1.32
|
13,800
|
|
|
1/14/2003
|
-0.20 / -0.66%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
1.33
|
8,300
|
|
|
1/13/2003
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
1.34
|
2,100
|
|
|
1/10/2003
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
1.35
|
900
|
|
|
1/9/2003
|
-0.20 / -0.65%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
1.35
|
1,500
|
|
|
1/8/2003
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
1.35
|
2,500
|
|
|
1/7/2003
|
+0.10 / +0.33%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
1.35
|
500
|
|
|
1/6/2003
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
1.35
|
900
|
|
|
1/3/2003
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
1.35
|
3,100
|
|
|
1/2/2003
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
1.35
|
1,500
|
|
|
12/31/2002
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
1.35
|
1,500
|
|
|
12/30/2002
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
1.35
|
4,900
|
|
|
12/27/2002
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
1.35
|
2,300
|
|
|
12/26/2002
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
1.35
|
6,000
|
|
|
12/25/2002
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
1.35
|
1,000
|
|
|
12/24/2002
|
-0.20 / -0.65%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
1.35
|
4,800
|
|
|