|
Closing price on 3/30/2005
|
|
| Open |
37.50 |
| High |
37.60 |
| Low |
37.50 |
| Volume |
3,880 |
| Split-adjusted Price |
2.80 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2005
|
+0.10 / +0.27%
|
37.50
|
37.60
|
37.50
|
37.60
|
37.60
|
2.80
|
3,880
|
|
|
3/29/2005
|
-0.10 / -0.27%
|
37.50
|
37.50
|
37.20
|
37.50
|
37.50
|
2.79
|
880
|
|
|
3/28/2005
|
-0.90 / -2.34%
|
38.00
|
38.00
|
37.60
|
37.60
|
37.60
|
2.80
|
8,650
|
|
|
3/25/2005
|
-0.50 / -1.28%
|
39.00
|
39.30
|
38.50
|
38.50
|
38.50
|
2.87
|
33,630
|
|
|
3/24/2005
|
+1.60 / +4.28%
|
37.50
|
39.00
|
37.50
|
39.00
|
39.00
|
2.91
|
63,370
|
|
|
3/23/2005
|
+0.10 / +0.27%
|
37.30
|
37.40
|
37.30
|
37.40
|
37.40
|
2.79
|
29,470
|
|
|
3/22/2005
|
-0.10 / -0.27%
|
37.30
|
37.40
|
37.30
|
37.30
|
37.30
|
2.78
|
8,660
|
|
|
3/21/2005
|
+0.60 / +1.63%
|
36.80
|
37.40
|
36.80
|
37.40
|
37.40
|
2.79
|
49,510
|
|
|
3/18/2005
|
+0.10 / +0.27%
|
36.70
|
36.80
|
36.70
|
36.80
|
36.80
|
2.74
|
12,950
|
|
|
3/17/2005
|
-0.20 / -0.54%
|
36.90
|
36.90
|
36.70
|
36.70
|
36.70
|
2.74
|
4,010
|
|
|
3/16/2005
|
+0.10 / +0.27%
|
36.80
|
36.90
|
36.80
|
36.90
|
36.90
|
2.75
|
3,010
|
|
|
3/15/2005
|
+0.20 / +0.55%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
2.74
|
20,000
|
|
|
3/14/2005
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
2.73
|
2,550
|
|
|
3/11/2005
|
+0.10 / +0.27%
|
36.50
|
36.60
|
36.50
|
36.60
|
36.60
|
2.73
|
5,160
|
|
|
3/10/2005
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
2.72
|
10
|
|
|
3/9/2005
|
-0.10 / -0.27%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
2.72
|
1,010
|
|
|
3/8/2005
|
-0.30 / -0.81%
|
36.60
|
36.90
|
36.60
|
36.60
|
36.60
|
2.73
|
1,100
|
|
|
3/7/2005
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
2.75
|
700
|
|
|
3/4/2005
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
2.75
|
6,400
|
|
|
3/3/2005
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
2.75
|
15,770
|
|
|
3/2/2005
|
+0.10 / +0.27%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
2.75
|
9,110
|
|
|
3/1/2005
|
+0.20 / +0.55%
|
36.70
|
36.80
|
36.70
|
36.80
|
36.80
|
2.74
|
9,810
|
|
|
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
|
|
|