|
Closing price on 3/11/2004
|
|
| Open |
39.20 |
| High |
39.20 |
| Low |
39.20 |
| Volume |
144,550 |
| Split-adjusted Price |
2.80 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2004
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
2.80
|
144,550
|
|
|
3/10/2004
|
+1.20 / +3.16%
|
38.00
|
39.20
|
36.10
|
39.20
|
39.20
|
2.80
|
297,610
|
|
|
3/9/2004
|
-1.20 / -3.06%
|
38.50
|
38.50
|
38.00
|
38.00
|
38.00
|
2.71
|
131,000
|
|
|
3/8/2004
|
-0.80 / -2.00%
|
39.20
|
39.20
|
39.10
|
39.20
|
39.20
|
2.80
|
134,020
|
|
|
3/5/2004
|
+0.70 / +1.78%
|
39.30
|
40.00
|
38.60
|
40.00
|
40.00
|
2.85
|
177,490
|
|
|
3/4/2004
|
-0.30 / -0.76%
|
39.60
|
39.60
|
39.30
|
39.30
|
39.30
|
2.80
|
114,340
|
|
|
3/3/2004
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.00
|
39.60
|
39.60
|
2.83
|
146,860
|
|
|
3/2/2004
|
+1.60 / +4.21%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
2.83
|
78,160
|
|
|
3/1/2004
|
+1.80 / +4.97%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
2.71
|
36,120
|
|
|
2/27/2004
|
+1.70 / +4.93%
|
34.50
|
36.20
|
34.50
|
36.20
|
36.20
|
2.58
|
131,900
|
|
|
2/26/2004
|
-0.50 / -1.43%
|
34.60
|
34.60
|
34.50
|
34.50
|
34.50
|
2.46
|
111,990
|
|
|
2/25/2004
|
+0.10 / +0.29%
|
35.00
|
36.60
|
35.00
|
35.00
|
35.00
|
2.50
|
121,390
|
|
|
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
|
|
|