|
Closing price on 2/24/2004
|
|
| Open |
34.90 |
| High |
34.90 |
| Low |
34.90 |
| Volume |
25,910 |
| Split-adjusted Price |
2.49 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2004
|
+1.60 / +4.80%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
2.49
|
25,910
|
|
|
2/23/2004
|
+1.50 / +4.72%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
2.38
|
9,730
|
|
|
2/20/2004
|
+0.70 / +2.25%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
2.27
|
43,750
|
|
|
2/19/2004
|
+1.30 / +4.36%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.10
|
2.16
|
54,200
|
|
|
2/18/2004
|
+0.70 / +2.41%
|
29.30
|
29.80
|
29.30
|
29.80
|
29.80
|
2.07
|
30,420
|
|
|
2/17/2004
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
2.02
|
16,960
|
|
|
2/16/2004
|
0.00 / 0.00%
|
29.10
|
29.90
|
29.10
|
29.10
|
29.10
|
2.02
|
25,000
|
|
|
2/13/2004
|
+0.70 / +2.46%
|
29.00
|
29.10
|
29.00
|
29.10
|
29.10
|
2.02
|
44,270
|
|
|
2/12/2004
|
+0.80 / +2.90%
|
27.80
|
28.40
|
27.80
|
28.40
|
28.40
|
1.97
|
12,900
|
|
|
2/11/2004
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
1.92
|
46,040
|
|
|
2/10/2004
|
+0.20 / +0.73%
|
27.40
|
27.60
|
27.40
|
27.60
|
27.60
|
1.92
|
20,230
|
|
|
2/9/2004
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.40
|
27.40
|
27.40
|
1.91
|
15,580
|
|
|
2/6/2004
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.50
|
1.91
|
30,010
|
|
|
2/5/2004
|
+1.10 / +4.09%
|
28.00
|
28.20
|
28.00
|
28.00
|
28.00
|
1.95
|
59,940
|
|
|
2/4/2004
|
+1.20 / +4.67%
|
25.70
|
26.90
|
25.70
|
26.90
|
26.90
|
1.87
|
26,890
|
|
|
2/3/2004
|
-0.90 / -3.38%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.70
|
1.79
|
79,590
|
|
|
2/2/2004
|
-1.30 / -4.66%
|
27.90
|
27.90
|
26.60
|
26.60
|
26.60
|
1.85
|
23,540
|
|
|
1/30/2004
|
+0.50 / +1.82%
|
27.90
|
28.70
|
27.90
|
27.90
|
27.90
|
1.94
|
119,650
|
|
|
1/29/2004
|
+1.30 / +4.98%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
1.91
|
32,150
|
|
|
1/28/2004
|
+1.20 / +4.82%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
1.81
|
10,010
|
|
|
1/27/2004
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
1.73
|
6,180
|
|
|
1/16/2004
|
+1.10 / +4.85%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.80
|
1.65
|
15,970
|
|
|
1/15/2004
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.70
|
1.58
|
12,120
|
|
|
1/14/2004
|
+0.20 / +0.90%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.50
|
1.56
|
6,090
|
|
|
1/13/2004
|
+0.20 / +0.90%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.30
|
1.55
|
15,190
|
|
|
1/12/2004
|
+0.20 / +0.91%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
1.54
|
3,800
|
|
|
1/9/2004
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.70
|
21.90
|
21.90
|
1.52
|
4,110
|
|
|
1/8/2004
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.00
|
1.53
|
7,860
|
|
|
1/7/2004
|
+0.10 / +0.46%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.53
|
8,440
|
|
|
1/6/2004
|
+0.20 / +0.92%
|
21.90
|
22.20
|
21.90
|
21.90
|
21.90
|
1.52
|
10,510
|
|
|