|
Closing price on 3/14/2008
|
|
| Open |
53.50 |
| High |
55.00 |
| Low |
53.50 |
| Volume |
95,500 |
| Split-adjusted Price |
9.40 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2008
|
0.00 / 0.00%
|
53.50
|
55.00
|
53.50
|
55.00
|
55.00
|
9.40
|
95,500
|
|
|
3/13/2008
|
-0.50 / -0.90%
|
55.00
|
55.50
|
54.50
|
55.00
|
55.00
|
9.40
|
48,530
|
|
|
3/12/2008
|
-1.00 / -1.77%
|
55.00
|
57.00
|
55.00
|
55.50
|
55.50
|
9.49
|
183,450
|
|
|
3/11/2008
|
-2.50 / -4.24%
|
56.50
|
58.00
|
56.50
|
56.50
|
56.50
|
9.66
|
118,410
|
|
|
3/10/2008
|
0.00 / 0.00%
|
61.50
|
61.50
|
59.00
|
59.00
|
59.00
|
10.09
|
517,740
|
|
|
3/7/2008
|
+2.50 / +4.42%
|
59.00
|
59.00
|
58.00
|
59.00
|
59.00
|
10.09
|
306,810
|
|
|
3/6/2008
|
+2.50 / +4.63%
|
56.50
|
56.50
|
56.00
|
56.50
|
56.50
|
9.66
|
222,040
|
|
|
3/5/2008
|
-2.50 / -4.42%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
9.23
|
52,370
|
|
|
3/4/2008
|
-2.50 / -4.24%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
9.66
|
29,210
|
|
|
3/3/2008
|
-3.00 / -4.84%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.00
|
10.09
|
64,290
|
|
|
2/29/2008
|
-3.00 / -4.62%
|
62.00
|
64.00
|
62.00
|
62.00
|
62.00
|
10.60
|
97,820
|
|
|
2/28/2008
|
-2.00 / -2.99%
|
67.50
|
67.50
|
65.00
|
65.00
|
65.00
|
11.11
|
48,030
|
|
|
2/27/2008
|
-3.50 / -4.96%
|
68.00
|
70.50
|
67.00
|
67.00
|
67.00
|
11.45
|
97,910
|
|
|
2/26/2008
|
-3.50 / -4.73%
|
74.00
|
74.00
|
70.50
|
70.50
|
70.50
|
12.05
|
36,110
|
|
|
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
|
|
|