|
Closing price on 5/27/2003
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
19.30 |
| Volume |
12,920 |
| Split-adjusted Price |
1.29 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2003
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
1.29
|
12,920
|
|
|
5/26/2003
|
-0.20 / -1.03%
|
19.20
|
19.40
|
19.20
|
19.20
|
19.20
|
1.28
|
7,010
|
|
|
5/23/2003
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.40
|
1.29
|
8,290
|
|
|
5/22/2003
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1.30
|
6,660
|
|
|
5/21/2003
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.60
|
19.60
|
19.60
|
1.31
|
11,500
|
|
|
5/20/2003
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.31
|
16,540
|
|
|
5/19/2003
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.31
|
2,300
|
|
|
5/16/2003
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
1.31
|
11,200
|
|
|
5/15/2003
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
1.31
|
24,400
|
|
|
5/14/2003
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
1.32
|
13,900
|
|
|
5/13/2003
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.33
|
16,600
|
|
|
5/12/2003
|
+0.20 / +1.02%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
1.32
|
17,900
|
|
|
5/9/2003
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.31
|
7,300
|
|
|
5/8/2003
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1.30
|
6,700
|
|
|
5/7/2003
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1.30
|
22,400
|
|
|
5/6/2003
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1.30
|
2,800
|
|
|
5/5/2003
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
1.29
|
2,300
|
|
|
4/29/2003
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
1.28
|
4,800
|
|
|
4/28/2003
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
1.28
|
7,900
|
|
|
4/25/2003
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
1.29
|
3,700
|
|
|
4/24/2003
|
+0.30 / +1.58%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
1.29
|
8,500
|
|
|
4/23/2003
|
+0.10 / +0.53%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.27
|
15,200
|
|
|
4/22/2003
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1.26
|
2,400
|
|
|
4/21/2003
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1.26
|
6,600
|
|
|
4/18/2003
|
+0.10 / +0.53%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
1.25
|
3,300
|
|
|
4/17/2003
|
+0.20 / +1.08%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
1.25
|
3,600
|
|
|
4/16/2003
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.23
|
18,800
|
|
|
4/15/2003
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1.24
|
6,700
|
|
|
4/14/2003
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.23
|
15,500
|
|
|
4/11/2003
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.23
|
1,500
|
|
|