|
Closing price on 2/25/2008
|
|
| Open |
74.50 |
| High |
75.00 |
| Low |
72.00 |
| Volume |
106,530 |
| Split-adjusted Price |
12.65 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2008
|
+2.50 / +3.50%
|
74.50
|
75.00
|
72.00
|
74.00
|
74.00
|
12.65
|
106,530
|
|
|
2/22/2008
|
-3.50 / -4.67%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
12.22
|
98,820
|
|
|
2/21/2008
|
-3.50 / -4.46%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
12.82
|
58,310
|
|
|
2/20/2008
|
-4.00 / -4.85%
|
78.50
|
83.00
|
78.50
|
78.50
|
78.50
|
13.42
|
68,050
|
|
|
2/19/2008
|
-2.00 / -2.37%
|
81.50
|
83.00
|
81.50
|
82.50
|
82.50
|
14.10
|
47,080
|
|
|
2/18/2008
|
-4.00 / -4.52%
|
84.50
|
85.00
|
84.50
|
84.50
|
84.50
|
14.44
|
68,890
|
|
|
2/15/2008
|
-1.00 / -1.12%
|
89.50
|
89.50
|
88.50
|
88.50
|
88.50
|
15.13
|
26,060
|
|
|
2/14/2008
|
0.00 / 0.00%
|
90.00
|
90.00
|
89.50
|
89.50
|
89.50
|
15.30
|
49,470
|
|
|
2/13/2008
|
-4.50 / -4.79%
|
90.50
|
93.00
|
89.50
|
89.50
|
89.50
|
15.30
|
40,010
|
|
|
2/12/2008
|
-0.50 / -0.53%
|
94.00
|
94.00
|
90.50
|
94.00
|
94.00
|
16.07
|
19,930
|
|
|
2/1/2008
|
+1.00 / +1.07%
|
95.00
|
95.00
|
94.00
|
94.50
|
94.50
|
16.15
|
60,800
|
|
|
1/31/2008
|
0.00 / 0.00%
|
93.00
|
93.50
|
90.00
|
93.50
|
93.50
|
15.98
|
46,490
|
|
|
1/30/2008
|
+4.00 / +4.47%
|
93.00
|
93.50
|
92.00
|
93.50
|
93.50
|
15.98
|
170,290
|
|
|
1/29/2008
|
+1.50 / +1.70%
|
88.00
|
90.00
|
88.00
|
89.50
|
89.50
|
15.30
|
64,410
|
|
|
1/28/2008
|
0.00 / 0.00%
|
90.00
|
90.00
|
86.00
|
88.00
|
88.00
|
15.04
|
59,690
|
|
|
1/25/2008
|
+1.00 / +1.15%
|
86.00
|
89.00
|
86.00
|
88.00
|
88.00
|
15.04
|
26,410
|
|
|
1/24/2008
|
-2.00 / -2.25%
|
92.00
|
93.00
|
87.00
|
87.00
|
87.00
|
14.87
|
51,070
|
|
|
1/23/2008
|
-23.00 / -20.54%
|
91.00
|
91.00
|
89.00
|
89.00
|
89.00
|
15.21
|
71,410
|
|
|
1/22/2008
|
-4.00 / -3.45%
|
111.00
|
113.00
|
111.00
|
112.00
|
112.00
|
15.95
|
80,170
|
|
|
1/21/2008
|
-2.00 / -1.69%
|
116.00
|
118.00
|
116.00
|
116.00
|
116.00
|
16.52
|
67,410
|
|
|
1/18/2008
|
+2.00 / +1.72%
|
116.00
|
118.00
|
116.00
|
118.00
|
118.00
|
16.81
|
60,880
|
|
|
1/17/2008
|
0.00 / 0.00%
|
114.00
|
120.00
|
114.00
|
116.00
|
116.00
|
16.52
|
111,880
|
|
|
1/16/2008
|
+5.00 / +4.50%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
16.52
|
182,260
|
|
|
1/15/2008
|
-4.00 / -3.48%
|
110.00
|
115.00
|
110.00
|
111.00
|
111.00
|
15.81
|
75,730
|
|
|
1/14/2008
|
-5.00 / -4.17%
|
115.00
|
120.00
|
115.00
|
115.00
|
115.00
|
16.38
|
57,900
|
|
|
1/11/2008
|
+1.00 / +0.84%
|
120.00
|
122.00
|
120.00
|
120.00
|
120.00
|
17.09
|
65,320
|
|
|
1/10/2008
|
-6.00 / -4.80%
|
119.00
|
121.00
|
119.00
|
119.00
|
119.00
|
16.95
|
124,510
|
|
|
1/9/2008
|
-4.00 / -3.10%
|
125.00
|
129.00
|
125.00
|
125.00
|
125.00
|
17.81
|
34,170
|
|
|
1/8/2008
|
+1.00 / +0.78%
|
128.00
|
129.00
|
128.00
|
129.00
|
129.00
|
18.38
|
55,910
|
|
|
1/7/2008
|
-3.00 / -2.29%
|
128.00
|
132.00
|
128.00
|
128.00
|
128.00
|
18.23
|
50,280
|
|
|