|
Closing price on 7/22/2003
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.40 |
| Volume |
16,400 |
| Split-adjusted Price |
1.29 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2003
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.40
|
1.29
|
16,400
|
|
|
7/21/2003
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.60
|
1.31
|
4,950
|
|
|
7/18/2003
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.70
|
1.31
|
3,320
|
|
|
7/17/2003
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.31
|
5,010
|
|
|
7/16/2003
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.31
|
4,350
|
|
|
7/15/2003
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.31
|
4,550
|
|
|
7/14/2003
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.70
|
1.31
|
8,010
|
|
|
7/11/2003
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
1.31
|
4,100
|
|
|
7/10/2003
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
1.31
|
4,960
|
|
|
7/9/2003
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.60
|
19.60
|
19.60
|
1.31
|
5,810
|
|
|
7/8/2003
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.70
|
1.31
|
14,050
|
|
|
7/7/2003
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.70
|
1.31
|
360
|
|
|
7/4/2003
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
1.31
|
6,830
|
|
|
7/3/2003
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
1.31
|
8,290
|
|
|
7/2/2003
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.70
|
1.31
|
1,450
|
|
|
7/1/2003
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
1.32
|
1,200
|
|
|
6/30/2003
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.70
|
1.31
|
5,300
|
|
|
6/27/2003
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
1.31
|
6,400
|
|
|
6/26/2003
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.70
|
1.31
|
11,610
|
|
|
6/25/2003
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.60
|
1.31
|
2,900
|
|
|
6/24/2003
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1.30
|
3,060
|
|
|
6/23/2003
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.50
|
1.30
|
2,250
|
|
|
6/20/2003
|
+0.20 / +1.04%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
1.30
|
10,170
|
|
|
6/19/2003
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.30
|
1.29
|
7,750
|
|
|
6/18/2003
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.30
|
1.29
|
5,930
|
|
|
6/17/2003
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
1.29
|
1,110
|
|
|
6/16/2003
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.40
|
1.29
|
10,380
|
|
|
6/13/2003
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
1.29
|
12,400
|
|
|
6/12/2003
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
1.29
|
9,900
|
|
|
6/11/2003
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
1.29
|
3,200
|
|
|