|
Closing price on 2/28/2005
|
|
| Open |
36.50 |
| High |
36.60 |
| Low |
36.50 |
| Volume |
700 |
| Split-adjusted Price |
2.73 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2005
|
+0.10 / +0.27%
|
36.50
|
36.60
|
36.50
|
36.60
|
36.60
|
2.73
|
700
|
|
|
2/25/2005
|
+0.10 / +0.27%
|
36.40
|
36.50
|
36.40
|
36.50
|
36.50
|
2.72
|
7,600
|
|
|
2/24/2005
|
+0.10 / +0.28%
|
36.30
|
36.40
|
36.20
|
36.40
|
36.40
|
2.71
|
5,430
|
|
|
2/23/2005
|
+0.10 / +0.28%
|
36.20
|
36.30
|
36.20
|
36.30
|
36.30
|
2.71
|
3,000
|
|
|
2/22/2005
|
0.00 / 0.00%
|
36.20
|
36.30
|
36.20
|
36.20
|
36.20
|
2.70
|
4,430
|
|
|
2/21/2005
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
2.70
|
0
|
|
|
2/18/2005
|
0.00 / 0.00%
|
36.20
|
36.60
|
36.20
|
36.20
|
36.20
|
2.70
|
2,940
|
|
|
2/17/2005
|
-0.20 / -0.55%
|
36.40
|
36.50
|
36.20
|
36.20
|
36.20
|
2.70
|
3,510
|
|
|
2/16/2005
|
+0.10 / +0.28%
|
36.30
|
36.40
|
36.30
|
36.40
|
36.40
|
2.71
|
10
|
|
|
2/15/2005
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
2.71
|
4,810
|
|
|
2/14/2005
|
-0.70 / -1.89%
|
36.50
|
36.50
|
36.30
|
36.30
|
36.30
|
2.71
|
2,300
|
|
|
2/4/2005
|
+1.00 / +2.78%
|
36.00
|
37.00
|
36.00
|
37.00
|
37.00
|
2.76
|
1,040
|
|
|
2/3/2005
|
-0.20 / -0.55%
|
36.20
|
36.20
|
36.00
|
36.00
|
36.00
|
2.68
|
2,870
|
|
|
2/2/2005
|
+0.20 / +0.56%
|
36.00
|
36.20
|
36.00
|
36.20
|
36.20
|
2.70
|
10
|
|
|
2/1/2005
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
2.68
|
14,810
|
|
|
1/31/2005
|
-0.20 / -0.55%
|
36.10
|
36.10
|
36.00
|
36.00
|
36.00
|
2.68
|
9,440
|
|
|
1/28/2005
|
-0.10 / -0.28%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
2.70
|
4,830
|
|
|
1/27/2005
|
-0.70 / -1.89%
|
36.30
|
36.30
|
36.10
|
36.30
|
36.30
|
2.71
|
7,130
|
|
|
1/26/2005
|
+0.10 / +0.27%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
2.68
|
1,260
|
|
|
1/25/2005
|
-0.20 / -0.54%
|
37.10
|
37.10
|
36.90
|
36.90
|
36.90
|
2.68
|
1,100
|
|
|
1/24/2005
|
-0.10 / -0.27%
|
37.10
|
37.20
|
37.10
|
37.10
|
37.10
|
2.69
|
1,290
|
|
|
1/21/2005
|
-0.10 / -0.27%
|
37.20
|
37.20
|
37.10
|
37.20
|
37.20
|
2.70
|
1,070
|
|
|
1/20/2005
|
+0.30 / +0.81%
|
37.00
|
37.30
|
37.00
|
37.30
|
37.30
|
2.70
|
11,750
|
|
|
1/19/2005
|
-0.10 / -0.27%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
2.68
|
3,350
|
|
|
1/18/2005
|
+0.10 / +0.27%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
2.69
|
7,950
|
|
|
1/17/2005
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
2.68
|
3,110
|
|
|
1/14/2005
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
2.68
|
150
|
|
|
1/13/2005
|
-0.10 / -0.27%
|
37.10
|
37.10
|
37.00
|
37.00
|
37.00
|
2.68
|
3,650
|
|
|
1/12/2005
|
+0.10 / +0.27%
|
37.00
|
37.10
|
36.90
|
37.10
|
37.10
|
2.69
|
9,710
|
|
|
1/11/2005
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
2.68
|
8,980
|
|
|