|
Closing price on 8/6/2008
|
|
| Open |
18.60 |
| High |
19.60 |
| Low |
18.60 |
| Volume |
832,650 |
| Split-adjusted Price |
3.50 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2008
|
+0.50 / +2.62%
|
18.60
|
19.60
|
18.60
|
19.60
|
19.60
|
3.50
|
832,650
|
|
|
8/5/2008
|
-0.50 / -2.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.41
|
49,210
|
|
|
8/4/2008
|
-0.60 / -2.97%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.50
|
49,060
|
|
|
8/1/2008
|
-0.60 / -2.88%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.60
|
298,130
|
|
|
7/31/2008
|
-0.60 / -2.80%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
3.71
|
202,610
|
|
|
7/30/2008
|
-0.60 / -2.73%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
3.82
|
386,310
|
|
|
7/29/2008
|
-0.60 / -2.65%
|
22.00
|
23.10
|
22.00
|
22.00
|
22.00
|
3.93
|
1,158,140
|
|
|
7/28/2008
|
-0.60 / -2.59%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
4.03
|
64,430
|
|
|
7/25/2008
|
-0.70 / -2.93%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
4.14
|
9,790
|
|
|
7/24/2008
|
-0.70 / -2.85%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
4.26
|
11,600
|
|
|
7/23/2008
|
-0.70 / -2.77%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
4.39
|
7,670
|
|
|
7/22/2008
|
-0.70 / -2.69%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.51
|
4,950
|
|
|
7/21/2008
|
-0.80 / -2.99%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.64
|
13,270
|
|
|
7/18/2008
|
-0.80 / -2.90%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
4.78
|
96,160
|
|
|
7/17/2008
|
-0.80 / -2.82%
|
28.40
|
28.50
|
27.60
|
27.60
|
27.60
|
4.93
|
628,880
|
|
|
7/16/2008
|
-0.30 / -1.05%
|
27.90
|
28.70
|
27.90
|
28.40
|
28.40
|
5.07
|
632,600
|
|
|
7/15/2008
|
+0.80 / +2.87%
|
28.70
|
28.70
|
28.40
|
28.70
|
28.70
|
5.12
|
790,790
|
|
|
7/14/2008
|
+0.80 / +2.95%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
4.98
|
93,780
|
|
|
7/11/2008
|
+0.70 / +2.65%
|
27.10
|
27.10
|
26.80
|
27.10
|
27.10
|
4.84
|
543,390
|
|
|
7/10/2008
|
+0.40 / +1.54%
|
26.00
|
26.70
|
25.60
|
26.40
|
26.40
|
4.71
|
653,590
|
|
|
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
|
|
|