|
Closing price on 5/10/2006
|
|
| Open |
85.50 |
| High |
85.50 |
| Low |
85.50 |
| Volume |
4,350 |
| Split-adjusted Price |
7.62 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2006
|
-4.00 / -4.47%
|
85.50
|
85.50
|
85.50
|
85.50
|
85.50
|
7.62
|
4,350
|
|
|
5/9/2006
|
-4.50 / -4.79%
|
89.50
|
89.50
|
89.50
|
89.50
|
89.50
|
7.97
|
22,180
|
|
|
5/8/2006
|
-2.00 / -2.08%
|
95.00
|
95.00
|
94.00
|
94.00
|
94.00
|
8.37
|
110,840
|
|
|
5/5/2006
|
-1.50 / -1.54%
|
97.00
|
97.00
|
96.00
|
96.00
|
96.00
|
8.55
|
75,620
|
|
|
5/4/2006
|
-2.50 / -2.50%
|
98.00
|
98.00
|
97.50
|
97.50
|
97.50
|
8.69
|
96,270
|
|
|
5/3/2006
|
+4.00 / +4.17%
|
98.00
|
100.00
|
98.00
|
100.00
|
100.00
|
8.91
|
133,200
|
|
|
4/28/2006
|
+3.50 / +3.78%
|
93.00
|
96.00
|
93.00
|
96.00
|
96.00
|
8.55
|
99,900
|
|
|
4/27/2006
|
-4.50 / -4.64%
|
97.00
|
97.00
|
92.50
|
92.50
|
92.50
|
8.24
|
125,020
|
|
|
4/26/2006
|
-2.00 / -2.02%
|
99.00
|
99.00
|
97.00
|
97.00
|
97.00
|
8.64
|
104,890
|
|
|
4/25/2006
|
+3.50 / +3.66%
|
99.00
|
100.00
|
99.00
|
99.00
|
99.00
|
8.82
|
97,410
|
|
|
4/24/2006
|
+2.50 / +2.69%
|
93.00
|
95.50
|
93.00
|
95.50
|
95.50
|
8.51
|
124,480
|
|
|
4/21/2006
|
+2.00 / +2.20%
|
91.00
|
93.00
|
91.00
|
93.00
|
93.00
|
8.28
|
139,900
|
|
|
4/20/2006
|
-1.00 / -1.09%
|
92.00
|
92.00
|
91.00
|
91.00
|
91.00
|
8.11
|
133,830
|
|
|
4/19/2006
|
-2.00 / -2.13%
|
93.00
|
93.00
|
92.00
|
92.00
|
92.00
|
8.20
|
83,070
|
|
|
4/18/2006
|
+3.00 / +3.30%
|
94.00
|
95.50
|
94.00
|
94.00
|
94.00
|
8.37
|
214,340
|
|
|
4/17/2006
|
+4.00 / +4.60%
|
91.00
|
91.00
|
91.00
|
91.00
|
91.00
|
8.11
|
115,350
|
|
|
4/14/2006
|
+4.00 / +4.82%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
7.75
|
143,370
|
|
|
4/13/2006
|
+3.50 / +4.40%
|
81.00
|
83.00
|
81.00
|
83.00
|
83.00
|
7.39
|
109,510
|
|
|
4/12/2006
|
+1.50 / +1.92%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
7.08
|
75,820
|
|
|
4/11/2006
|
-1.00 / -1.27%
|
79.00
|
79.00
|
78.00
|
78.00
|
78.00
|
6.95
|
74,250
|
|
|
4/10/2006
|
-1.50 / -1.86%
|
80.50
|
80.50
|
79.00
|
79.00
|
79.00
|
7.04
|
184,800
|
|
|
4/7/2006
|
+0.50 / +0.63%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
7.17
|
103,890
|
|
|
4/6/2006
|
+0.50 / +0.63%
|
80.00
|
80.50
|
80.00
|
80.00
|
80.00
|
7.13
|
89,240
|
|
|
4/5/2006
|
+2.50 / +3.25%
|
78.00
|
79.50
|
78.00
|
79.50
|
79.50
|
7.08
|
118,310
|
|
|
4/4/2006
|
-3.50 / -4.35%
|
80.50
|
80.50
|
77.00
|
77.00
|
77.00
|
6.86
|
125,550
|
|
|
4/3/2006
|
+2.50 / +3.21%
|
78.50
|
80.50
|
78.50
|
80.50
|
80.50
|
7.17
|
87,250
|
|
|
3/31/2006
|
+2.50 / +3.31%
|
76.50
|
78.00
|
76.50
|
78.00
|
78.00
|
6.95
|
108,000
|
|
|
3/30/2006
|
+3.50 / +4.86%
|
73.00
|
75.50
|
73.00
|
75.50
|
75.50
|
6.73
|
92,230
|
|
|
3/29/2006
|
-1.00 / -1.37%
|
73.00
|
73.00
|
72.00
|
72.00
|
72.00
|
6.41
|
90,710
|
|
|
3/28/2006
|
0.00 / 0.00%
|
73.00
|
74.50
|
73.00
|
73.00
|
73.00
|
6.50
|
44,760
|
|
|