|
Closing price on 8/19/2003
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
18.40 |
| Volume |
4,680 |
| Split-adjusted Price |
1.28 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2003
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.28
|
4,680
|
|
|
8/18/2003
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
1.29
|
6,300
|
|
|
8/15/2003
|
-0.10 / -0.53%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1.29
|
2,910
|
|
|
8/14/2003
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.70
|
1.30
|
1,300
|
|
|
8/13/2003
|
-0.70 / -3.65%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.50
|
1.29
|
1,350
|
|
|
8/12/2003
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
1.28
|
8,890
|
|
|
8/11/2003
|
+0.10 / +0.52%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.20
|
1.28
|
3,430
|
|
|
8/8/2003
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
1.27
|
2,130
|
|
|
8/7/2003
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
1.28
|
1,480
|
|
|
8/6/2003
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.27
|
7,740
|
|
|
8/5/2003
|
-0.10 / -0.52%
|
19.00
|
19.00
|
18.80
|
19.00
|
19.00
|
1.27
|
1,670
|
|
|
8/4/2003
|
-0.20 / -1.04%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
1.27
|
6,050
|
|
|
8/1/2003
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
1.29
|
1,150
|
|
|
7/31/2003
|
+0.20 / +1.04%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.40
|
1.29
|
1,110
|
|
|
7/30/2003
|
-0.20 / -1.03%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.20
|
1.28
|
13,980
|
|
|
7/29/2003
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.40
|
1.29
|
2,320
|
|
|
7/28/2003
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.50
|
1.30
|
4,080
|
|
|
7/25/2003
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.50
|
1.30
|
420
|
|
|
7/24/2003
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.31
|
1,110
|
|
|
7/23/2003
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1.30
|
3,390
|
|
|
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
|
|
|