|
Closing price on 7/9/2008
|
|
| Open |
25.90 |
| High |
27.00 |
| Low |
25.90 |
| Volume |
589,350 |
| Split-adjusted Price |
4.64 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2008
|
-0.70 / -2.62%
|
25.90
|
27.00
|
25.90
|
26.00
|
26.00
|
4.64
|
589,350
|
|
|
7/8/2008
|
-0.80 / -2.91%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
4.76
|
193,190
|
|
|
7/7/2008
|
-0.80 / -2.83%
|
28.30
|
28.50
|
27.50
|
27.50
|
27.50
|
4.91
|
350,210
|
|
|
7/4/2008
|
+0.80 / +2.91%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
5.05
|
305,600
|
|
|
7/3/2008
|
+0.80 / +3.00%
|
27.30
|
27.50
|
27.30
|
27.50
|
27.50
|
4.91
|
251,890
|
|
|
7/2/2008
|
+0.70 / +2.69%
|
26.70
|
26.70
|
25.50
|
26.70
|
26.70
|
4.76
|
395,370
|
|
|
7/1/2008
|
+0.70 / +2.77%
|
25.90
|
26.00
|
25.80
|
26.00
|
26.00
|
4.64
|
280,940
|
|
|
6/30/2008
|
+0.50 / +2.02%
|
25.00
|
25.40
|
24.50
|
25.30
|
25.30
|
4.51
|
269,250
|
|
|
6/27/2008
|
+0.60 / +2.48%
|
23.50
|
24.90
|
23.50
|
24.80
|
24.80
|
4.43
|
165,060
|
|
|
6/26/2008
|
+0.70 / +2.98%
|
24.20
|
24.20
|
22.80
|
24.20
|
24.20
|
4.32
|
228,270
|
|
|
6/25/2008
|
+0.60 / +2.62%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.19
|
35,530
|
|
|
6/24/2008
|
+0.60 / +2.69%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
4.09
|
24,630
|
|
|
6/23/2008
|
+0.60 / +2.76%
|
21.30
|
22.30
|
21.30
|
22.30
|
22.30
|
3.98
|
146,640
|
|
|
6/20/2008
|
-0.60 / -2.69%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
3.87
|
21,740
|
|
|
6/19/2008
|
-0.60 / -2.62%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
3.98
|
22,420
|
|
|
6/18/2008
|
-0.40 / -1.72%
|
23.70
|
23.70
|
22.90
|
22.90
|
22.90
|
4.09
|
311,680
|
|
|
6/17/2008
|
+0.40 / +1.75%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
4.16
|
96,540
|
|
|
6/16/2008
|
+0.40 / +1.78%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.90
|
4.09
|
253,950
|
|
|
6/13/2008
|
+0.40 / +1.81%
|
21.70
|
22.50
|
21.70
|
22.50
|
22.50
|
4.02
|
302,730
|
|
|
6/12/2008
|
-0.40 / -1.78%
|
22.10
|
22.90
|
22.10
|
22.10
|
22.10
|
3.94
|
228,870
|
|
|
6/11/2008
|
-0.40 / -1.75%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.50
|
4.02
|
181,470
|
|
|
6/10/2008
|
-0.40 / -1.72%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
4.09
|
3,820
|
|
|
6/9/2008
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
4.16
|
14,840
|
|
|
6/6/2008
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
4.23
|
28,650
|
|
|
6/5/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
4.30
|
1,400
|
|
|
6/4/2008
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.50
|
4.37
|
8,310
|
|
|
6/3/2008
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.46
|
15,400
|
|
|
6/2/2008
|
-0.50 / -1.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
4.55
|
10,610
|
|
|
5/30/2008
|
-0.50 / -1.89%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.64
|
43,710
|
|
|
5/26/2008
|
-0.50 / -1.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
4.73
|
1,960
|
|
|